立端 (6245)-康和-板橋券商分點個股進出

台股 » 個股 » 立端 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立端

(6245)

可現股當沖

股價
96.5
漲跌
▲2.5
漲幅
+2.66%
成交量
952張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立端 (6245)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	96.60	1	96.80	96.50	0	1,035	0.00%
2024/05/27	1	93.80	0	0.00	94.00	1	1,037	0.10%
2024/05/22	0	0.00	1	94.00	93.60	-1	1,207	-0.08%
2024/05/21	1	92.50	0	0.00	92.80	1	1,230	0.08%
2024/05/20	1	91.70	0	0.00	92.00	1	1,253	0.08%
2024/05/16	1	92.50	0	0.00	92.30	1	1,315	0.08%
2024/05/15	1	92.90	0	0.00	91.90	1	1,353	0.07%
2024/05/14	1	92.50	2	92.40	92.50	-1	1,454	-0.07%
2024/05/13	1	89.00	1	90.00	90.80	0	1,468	0.00%
2024/05/08	1	95.00	0	0.00	96.00	1	1,501	0.07%
2024/05/07	1	95.80	2	95.70	95.70	-1	1,513	-0.07%
2024/05/06	1	96.50	1	96.50	95.20	0	1,537	0.00%
2024/05/03	1	97.10	1	98.00	96.10	0	1,566	0.00%
2024/05/02	1	95.60	3	95.30	95.70	-2	1,690	-0.12%
2024/04/30	1	95.90	0	0.00	95.40	1	1,738	0.06%
2024/04/25	3	94.77	2	95.00	93.80	1	1,816	0.06%
2024/04/24	6	93.50	2	94.00	94.40	4	1,864	0.21%
2024/04/22	1.1	93.40	0	0.00	92.00	1.1	1,989	0.06%
2024/04/19	0	0.00	0	95.30	92.50	0	2,044	0.00%
2024/04/18	0	95.30	0	0.00	95.30	0	2,059	0.00%
2024/04/16	2	94.00	0	0.00	92.90	2	2,145	0.09%
2024/04/12	0	0.00	1	99.80	99.70	-1	2,125	-0.05%
2024/04/11	5	100.28	4	99.98	99.80	1	2,128	0.05%
2024/04/10	0	0.00	6	102.50	102.50	-6	2,125	-0.28%
2024/04/09	1	99.10	7	98.44	98.00	-6	2,100	-0.29%
2024/04/08	0	0.00	6	100.00	99.50	-6	2,095	-0.29%
2024/04/03	1	99.80	0	0.00	99.80	1	2,101	0.05%
2024/03/29	0	0.00	5	99.90	100.50	-5	2,135	-0.23%
2024/03/27	1	100.50	0	0.00	101.00	1	2,168	0.05%
2024/03/26	2	102.00	0	0.00	101.00	2	2,193	0.09%
2024/03/25	2	104.00	2	104.25	104.00	0	2,241	0.00%
2024/03/22	1	102.00	0	0.00	101.50	1	2,251	0.04%
2024/03/21	2	103.00	1	103.00	102.50	1	2,262	0.04%
2024/03/19	5	103.00	2	102.72	102.00	3	2,332	0.13%
2024/03/18	1	100.50	0	0.00	100.50	1	2,335	0.04%
2024/03/15	1	101.00	0	0.00	101.00	1	2,372	0.04%
2024/03/14	0	0.00	1	100.50	101.00	-1	2,401	-0.04%
2024/03/13	3	101.00	2	100.50	100.50	1	2,454	0.04%
2024/03/12	69	101.50	2	102.00	102.00	67	2,493	2.69%
2024/03/11	10	99.84	1	100.00	100.00	9	2,551	0.35%
2024/03/08	6	98.47	4	99.75	98.80	2	2,622	0.08%
2024/03/07	9	101.50	1	101.50	100.00	8	2,718	0.29%
2024/03/06	13	105.77	2	108.00	104.00	11	2,753	0.40%
2024/03/05	13	107.38	2	107.75	107.50	11	2,715	0.41%
2024/03/04	15	107.50	15	107.50	107.50	0	2,763	0.00%
2024/03/01	12	106.33	1	107.50	106.00	11	2,882	0.38%
2024/02/29	4	105.13	0	0.00	105.00	4	3,013	0.13%
2024/02/27	17	106.88	11	108.50	105.00	6	3,200	0.19%
2024/02/26	15	105.67	2	106.50	105.50	13	3,287	0.40%
2024/02/22	1	106.00	4	106.25	106.00	-3	3,367	-0.09%
2024/02/21	1	104.00	0.3	106.50	105.50	0.7	3,351	0.02%
2024/02/20	1	103.00	0	0.00	105.00	1	3,346	0.03%
2024/02/19	2	103.00	0	0.00	103.00	2	3,369	0.06%
2024/02/16	1	103.00	1	103.00	104.50	0	3,348	0.00%
2024/02/15	2	104.25	0	0.00	104.00	2	3,330	0.06%
2024/02/05	0	0.00	0.1	116.00	114.50	-0.1	3,237	0.00%
2024/02/01	0	0.00	8	116.50	116.50	-8	3,194	-0.25%
2024/01/30	1	114.00	0	0.00	113.50	1	3,171	0.03%
2024/01/29	2	114.75	0	0.00	115.50	2	3,179	0.06%
2024/01/26	0	0.00	14	116.18	113.50	-14	3,153	-0.44%
2024/01/25	20	118.98	0	0.00	113.50	20	3,124	0.64%
2024/01/24	0	0.00	9	119.00	115.50	-9	3,003	-0.30%
2024/01/22	20	116.33	2	115.50	117.00	18	2,935	0.61%
2024/01/19	2	114.00	0	0.00	114.00	2	2,902	0.07%
2024/01/18	5	112.50	6	113.33	112.50	-1	2,886	-0.03%
2024/01/17	1	117.00	2	116.50	117.00	-1	2,836	-0.04%
2024/01/15	0	0.00	5.1	115.57	117.50	-5.1	2,708	-0.19%
2024/01/12	0	0.00	5	114.80	111.50	-5	2,656	-0.19%
2024/01/11	5	113.50	1	113.00	113.50	4	2,632	0.15%
2024/01/09	0	0.00	4	109.13	108.00	-4	2,565	-0.16%
2024/01/02	1	109.50	0	0.00	110.50	1	2,560	0.04%
2023/12/28	0	0.00	2.5	113.09	112.00	-2.5	2,552	-0.10%
2023/12/27	4	113.63	0	0.00	113.00	4	2,550	0.16%
2023/12/26	2	113.75	0	0.00	114.00	2	2,547	0.08%
2023/12/20	1	113.00	0	0.00	115.50	1	2,469	0.04%
2023/12/19	1	110.00	10	108.50	110.50	-9	2,414	-0.37%
2023/12/11	0	0.00	0	115.00	113.50	0	2,314	0.00%
2023/12/07	0	0.00	30	113.17	112.50	-30	2,257	-1.33%
2023/12/06	0	0.00	0.1	118.00	116.00	-0.1	2,255	-0.01%
2023/12/05	0.7	115.00	0	0.00	115.00	0.7	2,192	0.03%
2023/12/04	1	119.00	1	116.50	117.00	0	2,151	0.00%
2023/12/01	2	121.75	3	118.83	122.50	-1	2,050	-0.05%
2023/11/28	1	113.00	3	111.83	115.50	-2	1,830	-0.11%
2023/11/27	35	105.33	14.1	106.36	107.00	21	1,681	1.25%
2023/11/24	8	115.75	36.1	116.25	115.50	-28.1	1,506	-1.86%
2023/11/23	23	112.26	20	113.13	113.00	3	1,322	0.23%
2023/11/22	40	108.25	4.1	106.78	108.50	35.9	1,130	3.18%
2023/11/21	0	0.00	2	98.90	99.00	-2	1,015	-0.20%
2023/11/16	1.2	98.05	0	0.00	97.90	1.2	1,021	0.12%
2023/11/14	1	91.60	0	0.00	91.80	1	978	0.10%
2023/11/13	1	92.80	0	0.00	92.60	1	971	0.10%
2023/11/10	3.2	94.78	0	0.00	94.80	3.2	974	0.33%
2023/11/09	3.3	94.41	0	0.00	94.00	3.3	990	0.33%
2023/11/07	1	93.80	0	0.00	93.60	1	1,094	0.09%
2023/11/06	0.3	94.00	10.5	93.89	94.20	-10.2	1,142	-0.89%
2023/11/02	0	0.00	1	91.00	90.50	-1	1,219	-0.08%
2023/11/01	1.6	89.32	2	89.20	90.20	-0.4	1,251	-0.04%
2023/10/31	2	90.10	1	91.80	89.00	1	1,279	0.08%
2023/10/27	0	0.00	2	90.50	91.30	-2	1,368	-0.15%
2023/10/26	1	90.00	0	0.00	90.10	1	1,398	0.07%
2023/10/25	0	0.00	1	91.00	90.50	-1	1,439	-0.07%
2023/10/19	1	91.10	0	0.00	91.50	1	1,657	0.06%
2023/10/16	1	91.40	0	0.00	91.30	1	1,744	0.06%
2023/10/13	0	0.00	2	93.65	92.00	-2	1,811	-0.11%
2023/10/12	3	91.47	0.5	93.30	91.60	2.5	1,854	0.13%
2023/10/11	0	0.00	1	95.10	94.50	-1	1,905	-0.05%
2023/10/06	1	96.10	0	0.00	96.20	1	2,078	0.05%
2023/10/05	1	96.30	1	95.00	96.40	0	2,099	0.00%
2023/10/03	1	93.00	0	0.00	92.30	1	2,147	0.05%
2023/10/02	1	92.60	0.1	93.80	94.60	0.9	2,179	0.04%
2023/09/26	2.1	91.14	60	91.50	90.80	-57.9	2,301	-2.52%
2023/09/25	1	93.30	0	0.00	92.60	1	2,326	0.04%
2023/09/21	0	0.00	3	93.00	93.00	-3	2,389	-0.13%
2023/09/19	0.3	99.50	0	0.00	96.90	0.3	2,418	0.01%
2023/09/15	1	97.80	0	0.00	97.70	1	2,488	0.04%
2023/09/14	0.2	98.70	0	0.00	100.00	0.2	2,509	0.01%
2023/09/13	0.2	93.90	0	0.00	93.80	0.2	2,517	0.01%
2023/09/11	2	96.20	2	95.60	95.60	0	2,670	0.00%
2023/09/07	30	103.50	0	0.00	102.50	30	2,885	1.04%
2023/09/06	20	109.50	1	110.00	109.50	19	2,922	0.65%
2023/09/05	11	108.09	0	0.00	109.00	11	2,929	0.38%
2023/08/28	0.1	102.50	0.5	103.75	102.00	-0.4	3,113	-0.01%
2023/08/25	1	103.50	0	0.00	104.50	1	3,201	0.03%
2023/08/24	0	0.00	1	104.00	104.50	-1	3,275	-0.03%
2023/08/22	5	105.50	1	106.00	105.00	4	3,497	0.11%
2023/08/21	0	0.00	0.4	105.50	106.00	-0.4	3,653	-0.01%
2023/08/18	1	105.00	0	0.00	105.00	1	3,821	0.03%
2023/08/17	1	105.50	0	0.00	107.00	1	4,115	0.02%
2023/08/16	0.1	104.50	0	0.00	104.00	0.1	4,276	0.00%
2023/08/10	1	106.50	1	108.00	109.00	0	4,659	0.00%
2023/08/09	0	0.00	0.5	111.37	109.50	-0.5	4,689	-0.01%
2023/08/02	0.1	111.00	0	0.00	110.00	0.1	5,006	0.00%
2023/08/01	1	115.50	1	117.50	114.00	0	5,107	0.00%
2023/07/31	1	116.00	0	0.00	116.00	1	5,348	0.02%
2023/07/24	0.3	114.60	5	116.50	116.50	-4.8	5,280	-0.09%
2023/07/19	2	115.75	0	0.00	113.50	2	5,308	0.04%
2023/07/17	1	117.00	3	117.67	115.50	-2	5,353	-0.04%
2023/07/14	1	117.00	50	116.50	116.00	-49	5,361	-0.91%
2023/07/13	101	118.00	57	117.55	117.50	44	5,314	0.83%	大買/
2023/07/12	0	0.00	1	111.00	111.00	-1	5,185	-0.02%
2023/07/05	2	114.00	1	112.50	112.00	1	5,496	0.02%
2023/07/03	3	112.50	0	0.00	111.00	3	5,480	0.05%
2023/06/30	4	111.38	1	111.50	112.00	3	5,522	0.05%
2023/06/29	0	0.00	0.1	108.50	109.00	-0.1	5,561	0.00%
2023/06/27	0	0.00	100	108.00	107.00	-100	5,712	-1.75%
2023/06/26	1	109.00	0	0.00	108.50	1	5,791	0.02%
2023/06/20	7	110.14	1	111.00	111.00	6	6,177	0.10%
2023/06/19	2	112.00	1	112.00	112.00	1	6,236	0.02%
2023/06/16	3	111.17	5	110.80	110.50	-2	6,237	-0.03%
2023/06/15	3	112.00	2	114.00	113.00	1	6,208	0.02%
2023/06/14	0	0.00	0.7	112.50	111.50	-0.7	6,122	-0.01%
2023/06/13	5.3	113.76	1	117.00	113.50	4.3	6,098	0.07%
2023/06/12	3	115.00	0	0.00	115.00	3	5,970	0.05%
2023/06/08	1.2	125.42	0	0.00	125.00	1.2	6,092	0.02%
2023/06/06	0.2	131.50	0	0.00	130.50	0.2	6,154	0.00%
2023/06/05	0.5	134.50	0	0.00	135.50	0.5	6,167	0.01%
2023/06/02	1.2	134.58	2	135.00	134.50	-0.8	6,235	-0.01%
2023/05/31	2.5	136.95	2	136.50	136.50	0.5	6,562	0.01%
2023/05/29	0	0.00	1	133.50	135.50	-1	6,546	-0.02%
2023/05/26	0	0.00	14	130.14	128.00	-14	6,556	-0.21%
2023/05/25	14	130.82	3	128.83	129.00	11	6,500	0.17%
2023/05/24	104	137.49	0	0.00	135.00	104	6,491	1.60%	大買/鉅額交易
2023/05/23	8	138.50	12	136.71	140.50	-4	6,518	-0.06%
2023/05/22	12	128.83	15	128.63	128.50	-3	6,536	-0.05%
2023/05/19	4	126.88	122	125.67	125.00	-118	6,667	-1.77%	大賣/鉅額交易
2023/05/18	29	123.66	33	122.92	124.00	-4	6,598	-0.06%
2023/05/17	136	120.15	17	121.24	121.00	119	6,515	1.83%	大買/鉅額交易
2023/05/16	0	0.00	55	121.49	119.50	-55	6,503	-0.85%
2023/05/15	2	119.00	0	0.00	118.00	2	6,578	0.03%
2023/05/12	1	119.50	15	119.23	120.50	-14	6,623	-0.21%
2023/05/11	16	117.84	4	116.75	116.00	12	6,731	0.18%
2023/05/10	3	116.83	0	0.00	116.00	3	6,737	0.04%
2023/05/09	0	0.00	18	114.75	114.00	-18	6,671	-0.27%
2023/05/08	6	117.00	3	116.67	117.00	3	6,753	0.04%
2023/05/05	17	115.35	14	116.71	115.50	3	6,788	0.04%
2023/05/04	0	0.00	1	107.00	107.00	-1	6,558	-0.02%
2023/05/03	1	104.50	1	104.50	104.50	0	6,556	0.00%
2023/05/02	0	0.00	4	105.88	105.50	-4	6,630	-0.06%
2023/04/28	0	0.00	6	102.50	102.50	-6	6,665	-0.09%
2023/04/27	7	100.29	1	100.50	100.50	6	6,671	0.09%
2023/04/26	3	99.90	5	100.50	100.00	-2	6,776	-0.03%
2023/04/25	17	99.88	0	0.00	98.30	17	6,949	0.24%
2023/04/24	1	102.50	0	0.00	102.00	1	7,208	0.01%
2023/04/21	1	100.00	1	102.50	100.50	0	7,348	0.00%
2023/04/20	2	105.25	0	0.00	103.00	2	7,300	0.03%
2023/04/19	3	108.67	3	108.67	108.00	0	7,251	0.00%
2023/04/18	1	110.00	0	0.00	108.50	1	7,281	0.01%
2023/04/17	3	110.67	2	111.00	110.00	1	7,327	0.01%
2023/04/14	2	111.50	1	111.50	111.50	1	7,313	0.01%
2023/04/13	2	110.00	1	109.00	109.50	1	7,258	0.01%
2023/04/12	4	109.38	4	109.88	111.00	0	7,245	0.00%
2023/04/11	8	109.94	1	110.50	109.50	7	7,162	0.10%
2023/03/29	10	120.00	10	118.00	119.00	0	7,197	0.00%
2023/03/24	5	124.80	3	125.00	123.50	2	7,102	0.03%
2023/03/23	1	119.50	3	120.50	127.00	-2	6,916	-0.03%
2023/03/22	0	0.00	6	115.75	115.50	-6	6,781	-0.09%
2023/03/21	0	0.00	5	113.50	111.50	-5	6,770	-0.07%
2023/03/20	1	114.50	1	114.00	113.50	0	6,866	0.00%
2023/03/16	0	0.00	1	108.50	107.50	-1	7,009	-0.01%
2023/03/14	0	0.00	1	109.00	110.00	-1	7,162	-0.01%
2023/03/13	3	107.33	0	0.00	108.50	3	7,206	0.04%
2023/03/09	2	121.75	0	0.00	120.00	2	7,305	0.03%
2023/03/08	1	119.00	2	119.75	119.00	-1	7,505	-0.01%
2023/03/07	4	119.88	2	121.00	121.00	2	7,613	0.03%
2023/03/06	10	121.15	5	119.50	119.50	5	7,701	0.06%
2023/03/03	9	121.44	7	118.07	123.00	2	7,598	0.03%
2023/03/02	2	114.25	2	114.25	116.50	0	7,411	0.00%
2023/03/01	2	111.00	1	111.50	113.00	1	7,452	0.01%
2023/02/24	1	116.00	0	0.00	109.50	1	7,558	0.01%
2023/02/23	4	112.50	5	113.50	114.50	-1	7,718	-0.01%
2023/02/22	6	110.50	4	112.25	111.50	2	7,996	0.02%
2023/02/21	6	116.92	13.2	119.03	116.50	-7.2	8,003	-0.09%
2023/02/20	74	117.82	17.5	116.93	116.50	56.5	7,857	0.72%
2023/02/17	7	113.93	69.1	112.18	114.50	-62.1	7,569	-0.82%
2023/02/16	5	106.80	2.4	107.85	105.50	2.6	7,339	0.04%
2023/02/15	2.7	103.08	1	103.50	104.50	1.7	7,291	0.02%
2023/02/14	2	102.25	2	103.75	103.00	0	7,344	0.00%
2023/02/13	2	105.50	4.2	106.48	106.00	-2.2	7,332	-0.03%
2023/02/10	8.5	103.89	1	102.50	102.50	7.5	7,218	0.10%
2023/02/09	1	100.00	13.3	104.94	105.00	-12.3	7,140	-0.17%
2023/02/08	8.5	100.58	3	100.63	101.00	5.5	6,972	0.08%
2023/02/07	5	97.92	3	99.50	99.50	2	6,859	0.03%
2023/02/06	2	95.30	0	0.00	95.20	2	6,859	0.03%
2023/02/03	4	101.10	3	96.70	101.00	1	6,762	0.01%
2023/01/31	1	91.10	0	0.00	91.80	1	6,593	0.02%
2023/01/16	3	92.87	2.2	93.43	95.00	0.8	6,463	0.01%
2023/01/13	4.2	98.44	1	99.10	94.60	3.2	6,363	0.05%
2023/01/12	4	100.88	2	101.50	102.00	2	6,240	0.03%
2023/01/11	2	97.05	8	98.13	99.40	-6	5,981	-0.10%
2023/01/09	5	89.44	5.2	90.00	90.00	-0.2	5,860	0.00%
2023/01/05	1.1	95.23	6	95.02	92.60	-4.9	5,834	-0.08%
2023/01/04	1	92.20	0.1	92.24	91.10	0.9	5,790	0.02%
2023/01/03	0	0.00	0.1	94.00	93.80	-0.1	5,781	0.00%
2022/12/30	3	93.63	0.2	94.10	92.00	2.8	5,769	0.05%
2022/12/28	0	90.50	0	0.00	91.00	0	5,778	0.00%
2022/12/27	0	0.00	1	94.70	94.70	-1	5,810	-0.02%
2022/12/26	0	91.70	1	92.00	92.20	-1	5,797	-0.02%
2022/12/23	15.2	92.96	3	95.27	91.80	12.2	5,778	0.21%
2022/12/22	3	106.00	3	106.50	98.80	0	5,663	0.00%
2022/12/21	0	103.50	0	0.00	102.50	0	5,530	0.00%
2022/12/20	4	100.00	4	103.00	98.90	0	5,497	0.00%
2022/12/16	1	100.00	0	100.60	100.50	1	5,478	0.02%
2022/12/15	0.2	103.00	2	102.75	103.50	-1.8	5,444	-0.03%
2022/12/14	51.5	102.39	0.2	100.56	102.00	51.3	5,405	0.95%
2022/12/13	1	98.60	0	98.80	97.00	1	5,358	0.02%
2022/12/12	3	101.00	52	100.00	99.50	-49	5,320	-0.92%
2022/12/09	0.2	107.00	2	104.75	108.00	-1.8	5,286	-0.03%
2022/12/08	1.2	107.00	0	0.00	107.50	1.2	5,437	0.02%
2022/12/07	10	104.25	12	105.88	104.00	-2	5,599	-0.04%
2022/12/06	9	107.06	10	106.80	108.00	-1	5,553	-0.02%
2022/12/05	2.8	103.59	2	105.50	105.50	0.8	5,455	0.02%
2022/12/02	6.5	103.93	8	99.44	104.00	-1.5	5,360	-0.03%
2022/12/01	4.5	96.47	10	96.57	96.60	-5.5	5,216	-0.11%
2022/11/30	11	96.20	7.4	90.69	95.50	3.7	5,065	0.07%
2022/11/29	2.5	88.38	0	0.00	88.80	2.5	4,812	0.05%
2022/11/28	0	0.00	5	91.00	88.00	-5	4,669	-0.11%
2022/11/24	0	0.00	4	87.18	87.30	-4	4,485	-0.09%
2022/11/23	1.6	87.55	2	87.85	87.90	-0.5	4,449	-0.01%
2022/11/22	7.5	88.10	8	88.10	87.50	-0.5	4,354	-0.01%
2022/11/21	51	83.99	4.8	85.41	87.90	46.2	4,194	1.10%
2022/11/18	15	80.78	12	82.21	82.80	3	3,949	0.08%
2022/11/17	3.7	76.10	7	75.21	76.30	-3.3	3,643	-0.09%
2022/11/16	3.5	72.34	3	71.20	71.20	0.5	3,514	0.01%
2022/11/15	0	70.70	0	0.00	71.00	0	3,489	0.00%
2022/11/11	0.2	70.10	2	69.65	70.90	-1.8	3,448	-0.05%
2022/11/10	0.5	68.90	3.1	70.97	69.30	-2.6	3,420	-0.07%
2022/11/09	0.5	68.40	3	68.57	68.80	-2.5	3,394	-0.07%
2022/11/08	0.7	67.21	0.2	66.30	67.50	0.5	3,389	0.01%
2022/11/03	0.5	67.00	1	67.10	67.50	-0.5	3,585	-0.01%
2022/11/02	0.7	65.90	2.1	67.12	67.10	-1.3	3,596	-0.04%
2022/11/01	0	0.00	4	64.10	64.90	-4	3,558	-0.11%
2022/10/31	0	0.00	3	64.37	64.40	-3	3,591	-0.08%
2022/10/28	1	62.20	0	0.00	61.50	1	3,584	0.03%
2022/10/27	0.5	60.70	0	0.00	61.90	0.5	3,775	0.01%
2022/10/25	0.2	59.50	0	0.00	59.60	0.2	4,054	0.00%
2022/10/24	10.1	61.50	10	59.40	59.40	0.1	4,117	0.00%
2022/10/21	0.2	59.45	0.3	59.60	59.10	-0.1	4,099	0.00%
2022/10/20	2	58.00	0	0.00	59.10	2	4,100	0.05%
2022/10/19	4	62.03	5.1	62.70	62.10	-1.1	4,054	-0.03%
2022/10/18	1	61.60	1.1	59.93	59.90	-0.1	3,993	0.00%
2022/10/17	1	57.50	0	0.00	58.20	1	3,974	0.03%
2022/10/14	0.2	57.30	2	56.60	57.60	-1.8	3,971	-0.05%
2022/10/13	3	55.17	0	0.00	54.90	3	4,010	0.07%
2022/10/11	1	58.90	0	0.00	58.50	1	3,994	0.03%
2022/10/05	2	62.10	3	62.43	60.80	-1	4,214	-0.02%
2022/10/04	11.5	61.72	13	62.87	63.00	-1.5	4,203	-0.04%
2022/10/03	1	57.70	0	60.10	59.60	1	4,180	0.02%
2022/09/30	3	57.47	1.1	58.56	58.60	1.9	4,209	0.04%
2022/09/29	1	58.40	0.1	58.10	57.60	1	4,222	0.02%
2022/09/28	4	59.08	1	57.90	57.30	3	4,293	0.07%
2022/09/27	2	61.25	0.1	61.80	62.10	1.9	4,362	0.04%
2022/09/26	3	63.33	0	0.00	61.50	3	4,403	0.07%
2022/09/23	6	65.72	0	0.00	65.60	6	4,534	0.13%
2022/09/21	1	70.10	0	0.00	70.80	1	5,053	0.02%
2022/09/19	6	73.15	1	74.70	71.70	5	5,296	0.10%
2022/09/16	5	76.02	6	76.47	75.10	-1	5,300	-0.02%
2022/09/15	23	78.90	21.6	78.96	78.30	1.5	5,221	0.03%
2022/09/14	59.5	76.13	88	75.81	78.30	-28.5	4,970	-0.57%
2022/09/13	10	71.06	22	69.86	71.40	-12	4,730	-0.25%
2022/09/12	2	66.50	2	66.60	66.10	0	4,681	0.00%
2022/09/08	1	63.20	0	0.00	63.20	1	4,686	0.02%
2022/09/07	1	63.00	0	0.00	62.70	1	4,707	0.02%
2022/09/06	3.1	64.64	0	0.00	64.20	3.1	4,750	0.06%
2022/09/05	1	67.10	0	0.00	66.80	1	4,823	0.02%
2022/09/02	1	68.60	0	0.00	68.60	1	5,107	0.02%
2022/09/01	10.3	69.39	10	68.50	68.50	0.3	5,238	0.01%
2022/08/31	1.3	68.15	0	0.00	69.00	1.3	5,232	0.03%
2022/08/30	2	69.30	2	68.60	68.60	0	5,209	0.00%
2022/08/29	2	66.30	0.6	67.20	66.70	1.4	5,164	0.03%
2022/08/26	4	70.70	5	71.24	71.30	-1	5,134	-0.02%
2022/08/25	0	0.00	1.2	70.91	70.70	-1.2	5,099	-0.02%
2022/08/24	3	68.63	0	0.00	68.20	3	5,054	0.06%
2022/08/23	1	69.00	0	68.80	69.70	1	5,036	0.02%
2022/08/22	0.8	71.60	0	0.00	70.60	0.8	4,995	0.02%
2022/08/17	3.1	71.59	6	71.15	71.30	-2.9	4,878	-0.06%
2022/08/16	2	70.30	2	70.30	70.50	0	4,820	0.00%
2022/08/15	7	68.81	0.5	68.50	68.20	6.5	4,745	0.14%
2022/08/12	6	70.53	0	0.00	70.20	6	4,665	0.13%
2022/08/11	100.6	72.94	104	73.32	72.70	-3.4	4,531	-0.08%	大賣/
2022/08/10	10	72.20	15	70.30	70.30	-5	4,408	-0.11%
2022/08/08	5	70.00	0.7	69.24	70.10	4.3	4,296	0.10%
2022/08/04	2	69.40	0	0.00	70.40	2	4,162	0.05%
2022/08/03	7.2	71.00	10.1	72.84	69.90	-2.9	4,116	-0.07%
2022/08/02	2	72.10	17	72.08	72.00	-15	3,918	-0.38%
2022/08/01	0	0.00	1	71.10	70.40	-1	3,737	-0.03%
2022/07/29	10.7	67.16	10	67.90	68.30	0.7	3,585	0.02%
2022/07/27	10	64.00	10	66.30	66.30	0	3,487	0.00%
2022/07/26	2	65.00	0	0.00	65.00	2	3,444	0.06%
2022/07/22	3	66.50	4	65.95	66.50	-1	3,385	-0.03%
2022/07/21	20.5	66.28	20	65.80	65.80	0.5	3,363	0.01%
2022/07/20	20	67.37	20	65.40	65.40	0	3,343	0.00%
2022/07/19	10	67.05	12	66.85	66.70	-2	3,292	-0.06%
2022/07/18	12	67.43	10	67.10	67.10	2	3,272	0.06%
2022/07/15	5	67.90	5	65.46	67.10	0	3,219	0.00%
2022/07/13	0	65.80	0	0.00	64.00	0	3,073	0.00%
2022/07/12	1	62.10	7	63.31	63.50	-6	3,071	-0.20%
2022/07/08	11.3	63.19	10	63.60	63.60	1.3	3,064	0.04%
2022/07/07	18.5	61.84	20	62.70	63.20	-1.5	2,994	-0.05%
2022/07/06	0.5	59.83	0	0.00	60.20	0.5	2,936	0.02%
2022/07/05	33.2	63.09	34	64.39	65.30	-0.8	2,842	-0.03%
2022/07/04	6.3	62.32	16	61.53	61.40	-9.7	2,724	-0.35%
2022/07/01	22	66.44	15	64.65	62.10	7	2,648	0.26%
2022/06/30	32.5	69.74	38	68.73	69.00	-5.5	2,468	-0.22%
2022/06/29	36	68.30	48.1	69.69	69.60	-12.1	2,278	-0.53%
2022/06/28	22	64.09	24	66.17	66.50	-2	1,841	-0.11%
2022/06/27	118	61.12	119	62.15	63.20	-1	1,653	-0.06%	大買/大賣/
2022/06/24	19	60.26	20	59.65	59.60	-1	1,528	-0.07%
2022/06/23	5	57.72	5.3	57.91	57.90	-0.3	1,477	-0.02%
2022/06/22	3.5	57.50	1	56.71	56.70	2.5	1,454	0.17%
2022/06/21	0.3	58.58	0.2	58.32	59.10	0	1,435	0.00%
2022/06/20	5	58.74	0.1	57.94	56.80	4.9	1,422	0.34%
2022/06/17	1	59.70	1	60.00	60.20	0	1,367	0.00%
2022/06/16	0	0.00	4.6	62.98	60.90	-4.6	1,343	-0.34%
2022/06/15	25.1	65.24	21	64.10	64.00	4.1	1,309	0.32%
2022/06/13	21.4	64.44	3	65.63	65.60	18.4	1,137	1.62%
2022/06/10	0	0.00	1	63.60	63.60	-1	825	-0.12%
2022/06/09	0.5	57.60	0	0.00	57.90	0.5	671	0.07%
2022/06/08	0	0.00	0.7	57.20	56.50	-0.7	654	-0.10%
2022/06/06	0	0.00	4	55.80	55.80	-4	649	-0.62%
2022/06/01	0	0.00	3	56.10	55.40	-3	647	-0.46%
2022/05/31	0	56.05	7	55.37	56.40	-7	639	-1.09%
2022/05/30	2.2	52.20	0	0.00	52.50	2.2	610	0.36%
2022/05/25	0.5	51.40	0	0.00	51.80	0.5	608	0.08%
2022/05/20	0	0.00	3	52.30	52.00	-3	605	-0.50%
2022/05/19	0	52.50	2	52.80	52.80	-2	601	-0.33%
2022/05/17	2	50.70	0	0.00	51.00	2	588	0.34%
2022/05/16	3	52.10	0	0.00	51.10	3	575	0.52%
2022/05/13	3	51.70	0	53.20	51.80	3	565	0.53%
2022/05/11	2	52.00	0.1	52.20	51.70	1.9	554	0.35%
2022/05/10	7	53.60	0	0.00	53.90	7	543	1.29%
2022/05/09	0	0.00	0	55.70	54.80	0	529	-0.01%
2022/05/04	0	0.00	0.2	58.16	57.80	-0.2	510	-0.04%
2022/04/27	0.2	56.70	0.2	56.80	57.00	0	493	0.00%
2022/04/25	0.2	58.40	0	0.00	58.00	0.2	476	0.05%
2022/04/18	1.1	62.08	1.1	62.47	59.10	0	378	0.00%
2022/04/14	0	0.00	0.1	58.30	59.60	-0.1	261	-0.03%
2022/04/13	0.1	56.80	0	57.40	56.70	0.1	219	0.06%
2022/04/12	0	0.00	5	56.40	56.20	-5	218	-2.29%
2022/04/07	0	0.00	0.1	56.90	55.80	-0.1	244	-0.06%
2022/04/01	0	0.00	5	56.26	56.50	-5	248	-2.01%
2022/03/31	0	0.00	5.2	55.52	55.40	-5.2	245	-2.13%
2022/03/29	0	0.00	0.3	55.30	54.80	-0.3	255	-0.10%
2022/03/28	0	0.00	0.2	55.60	55.10	-0.2	255	-0.08%
2022/03/25	0	0.00	0.3	55.83	55.60	-0.3	257	-0.11%
2022/03/24	0	0.00	0	56.00	55.60	0	257	-0.01%
2022/03/23	0	0.00	5	55.40	55.40	-5	256	-1.95%
2022/03/21	20	53.90	0	0.00	53.60	20	254	7.87%
2022/03/16	0	0.00	10	53.50	54.00	-10	258	-3.86%
2022/03/15	0	0.00	0	54.10	53.60	0	259	-0.01%
2022/03/10	0.1	54.00	0	0.00	54.30	0.1	276	0.04%
2022/03/09	0	0.00	5	52.80	53.30	-5	274	-1.82%
2022/03/08	0	0.00	3	51.90	52.70	-3	275	-1.09%
2022/03/07	0	0.00	3.2	52.33	52.80	-3.2	274	-1.18%
2022/03/04	0	0.00	5	53.30	53.60	-5	271	-1.84%
2022/03/03	3.1	53.40	0	0.00	53.50	3.1	273	1.12%
2022/03/02	4	52.80	0	0.00	53.20	4	275	1.45%
2022/03/01	9.2	52.69	2	52.60	52.80	7.2	276	2.61%
2022/02/25	0	0.00	0.2	53.00	52.50	-0.2	275	-0.05%
2022/02/24	0	0.00	0.2	53.00	52.80	-0.2	274	-0.05%
2022/02/17	2	54.60	0	0.00	54.50	2	276	0.72%
2022/02/15	0	0.00	0	53.50	53.00	0	280	-0.01%
2022/02/09	0	0.00	1	54.50	54.50	-1	295	-0.34%
2022/02/08	0	53.50	0	0.00	54.20	0	298	0.02%
2022/02/07	0	52.80	0	54.10	53.60	0	298	-0.01%
2022/01/26	0.1	52.40	0	0.00	52.70	0.1	297	0.05%
2022/01/25	0.1	52.50	0	0.00	52.80	0.1	299	0.02%
2022/01/21	0.5	53.30	0	0.00	53.60	0.5	299	0.15%
2022/01/18	0	0.00	6	54.70	54.10	-6	298	-2.01%
2022/01/17	0	0.00	0	54.90	54.40	0	297	-0.01%
2022/01/14	0	53.50	0	0.00	53.90	0	298	0.00%
2022/01/13	0	0.00	3	54.10	54.10	-3	298	-1.00%
2022/01/12	7.1	54.48	0	0.00	54.70	7.1	299	2.37%
2022/01/10	0.1	54.60	0	0.00	54.90	0.1	301	0.03%
2022/01/07	2	55.15	0	0.00	54.60	2	301	0.66%
2022/01/06	1	55.90	0	0.00	56.20	1	295	0.34%
2022/01/05	0.1	55.90	0	0.00	56.30	0.1	298	0.03%
2022/01/03	0.1	57.04	1	57.00	57.00	-0.9	296	-0.30%
2021/12/30	1.1	55.68	1	55.10	55.70	0.1	280	0.02%
2021/12/29	0.2	54.80	0	0.00	55.10	0.2	274	0.06%
2021/12/27	0	0.00	1	55.10	55.10	-1	272	-0.37%
2021/12/24	2	55.26	1	56.00	55.50	1	270	0.39%
2021/12/23	0.1	53.81	0	0.00	54.20	0.1	256	0.04%
2021/12/22	0.3	53.80	1	53.90	54.10	-0.7	257	-0.28%
2021/12/21	0.4	53.41	0	0.00	53.90	0.4	256	0.14%
2021/12/20	0.3	52.80	0	0.00	53.00	0.3	252	0.11%
2021/12/16	0.1	53.50	0	0.00	53.60	0.1	251	0.04%
2021/12/15	0.5	53.38	0	0.00	53.70	0.5	251	0.20%
2021/12/13	0.1	52.52	0	0.00	54.20	0.1	251	0.05%
2021/12/06	0.2	51.90	0	0.00	52.20	0.2	272	0.06%
2021/12/02	0	0.00	0	50.00	50.10	0	273	-0.01%
2021/11/25	0.1	50.40	0	0.00	50.80	0.1	279	0.05%
2021/11/18	0	0.00	2	51.15	50.80	-2	304	-0.66%
2021/11/17	1.4	50.50	0	0.00	50.90	1.4	307	0.44%
2021/11/15	0	0.00	0.1	50.72	49.85	-0.1	309	-0.04%
2021/11/10	0.6	51.10	0	0.00	51.50	0.6	312	0.19%
2021/11/08	0.1	50.50	0	0.00	51.40	0.1	317	0.03%
2021/11/02	0	0.00	0	49.80	49.00	0	314	-0.01%
2021/11/01	0	0.00	0.1	50.00	49.70	-0.1	312	-0.03%
2021/10/29	0.1	49.40	0	0.00	49.70	0.1	312	0.04%
2021/10/20	0	0.00	18	49.59	49.70	-18	316	-5.68%
2021/10/15	0.1	47.70	0	0.00	48.45	0.1	314	0.05%
2021/10/05	0	0.00	0.4	46.00	45.50	-0.4	323	-0.13%
2021/10/04	0	44.20	0	0.00	44.45	0	321	0.01%
2021/09/30	0	0.00	0	46.85	46.80	0	314	-0.02%
2021/09/27	0	47.45	0	0.00	47.95	0	320	0.01%
2021/09/24	0.3	47.40	5	47.12	47.70	-4.7	321	-1.45%
2021/09/22	0	0.00	0.1	47.30	46.85	-0.1	323	-0.04%
2021/09/17	0	0.00	1	47.95	47.90	-1	322	-0.31%
2021/09/16	0.2	48.40	0	0.00	48.70	0.2	326	0.07%
2021/09/13	18.2	50.06	0	0.00	49.50	18.2	359	5.07%
2021/09/08	0.5	48.40	0	0.00	48.65	0.5	333	0.15%
2021/09/02	0	0.00	1	50.00	49.25	-1	344	-0.29%
2021/09/01	0	0.00	0.1	50.50	50.00	-0.1	347	-0.02%
2021/08/30	0	0.00	0.2	51.00	50.50	-0.2	354	-0.06%
2021/08/27	0	0.00	0	50.70	50.70	0	354	-0.01%
2021/08/26	0.1	50.71	0	0.00	51.20	0.1	354	0.03%
2021/08/23	0	52.80	0	0.00	53.10	0	352	0.01%
2021/08/19	0.1	52.90	0	0.00	53.20	0.1	354	0.02%
2021/08/18	0	0.00	2	52.40	53.50	-2	367	-0.54%
2021/08/17	1.4	52.60	0	0.00	53.00	1.4	372	0.39%
2021/08/13	0.4	53.40	0	55.40	53.70	0.4	374	0.12%
2021/08/10	0	0.00	0.2	57.50	57.30	-0.2	390	-0.06%
2021/08/09	0	0.00	0.1	58.23	57.50	-0.1	402	-0.03%
2021/08/03	0	0.00	0	58.80	58.30	0	481	-0.01%
2021/08/02	0	0.00	0.2	59.68	58.90	-0.2	489	-0.05%
2021/07/28	0.1	58.20	0.1	60.00	58.40	0	534	0.00%
2021/07/27	0.4	58.90	0	0.00	59.50	0.4	548	0.08%
2021/07/26	0	0.00	0	59.50	58.40	0	554	0.00%
2021/07/22	1	58.00	0	0.00	58.20	1	563	0.18%
2021/07/16	0	0.00	0.3	58.60	58.00	-0.3	603	-0.04%
2021/07/15	0	0.00	0	58.90	58.40	0	608	-0.01%
2021/07/13	0.1	58.20	0	0.00	58.40	0.1	633	0.02%
2021/07/12	0.2	58.20	0	0.00	58.20	0.2	645	0.03%
2021/07/07	0	0.00	0.1	59.90	59.10	-0.1	711	-0.02%
2021/07/05	0.4	59.03	0	0.00	59.60	0.4	753	0.06%
2021/06/30	0	0.00	3	59.33	59.10	-3	859	-0.35%
2021/06/25	0	0.00	0	60.00	59.60	0	918	0.00%
2021/06/24	3	60.40	2	60.50	60.50	1	950	0.11%
2021/06/23	0	0.00	5	58.70	58.50	-5	929	-0.54%
2021/06/21	0	0.00	4	58.80	59.00	-4	997	-0.40%
2021/06/15	0	0.00	1	59.80	59.70	-1	1,014	-0.10%
2021/06/11	0.2	60.02	3	60.10	60.20	-2.8	1,012	-0.28%
2021/06/09	4	60.80	0	0.00	60.50	4	1,011	0.40%
2021/06/01	0	0.00	0	60.70	60.30	0	1,030	0.00%
2021/05/28	0	0.00	1	59.20	59.20	-1	1,026	-0.10%
2021/05/27	0	58.70	3	58.80	59.00	-3	1,028	-0.29%
2021/05/26	3.3	58.57	5	58.90	58.70	-1.7	1,028	-0.17%
2021/05/25	3.6	57.34	0	0.00	57.20	3.6	1,020	0.35%
2021/05/21	4	55.00	0	0.00	55.70	4	1,022	0.39%
2021/05/18	0	0.00	0.1	55.00	54.70	-0.1	1,022	-0.01%
2021/05/17	0.1	52.00	3	54.70	52.10	-2.9	1,019	-0.28%
2021/05/12	0.3	58.80	2	56.70	59.20	-1.7	982	-0.17%
2021/05/11	6	61.95	0	0.00	62.00	6	952	0.63%
2021/05/10	0	0.00	0.4	67.28	63.50	-0.4	936	-0.05%
2021/05/07	0.2	64.50	0.6	65.10	64.50	-0.4	931	-0.04%
2021/05/06	5	63.04	4	62.60	63.30	1	910	0.11%
2021/05/04	1	63.30	0	0.00	63.10	1	911	0.11%
2021/05/03	0	0.00	6.5	65.28	64.80	-6.5	902	-0.72%
2021/04/29	0	0.00	3	66.20	66.30	-3	894	-0.34%
2021/04/28	0.4	66.10	0	0.00	66.60	0.4	907	0.04%
2021/04/27	7	65.87	1	66.00	66.40	6	918	0.65%
2021/04/26	5.2	65.51	0	0.00	65.80	5.2	925	0.56%
2021/04/23	7	65.60	0	0.00	65.90	7	933	0.75%
2021/04/21	1.2	67.08	0	0.00	67.30	1.2	919	0.13%
2021/04/20	0.1	66.50	1	66.80	67.90	-0.9	920	-0.10%
2021/04/16	0.3	67.00	0	0.00	67.40	0.3	936	0.04%
2021/04/15	1	67.20	1	67.40	67.00	0	944	0.00%
2021/04/14	0.3	67.00	0	68.90	67.10	0.3	943	0.03%
2021/04/13	1	69.00	10	68.50	68.50	-9	960	-0.94%
2021/04/08	1	68.70	0	0.00	68.80	1	1,042	0.10%
2021/04/07	0	0.00	150.5	68.84	68.90	-150.5	1,027	-14.65%	大賣/鉅額交易
2021/04/06	0	0.00	311.2	69.42	69.80	-311.2	1,031	-30.19%	大賣/鉅額交易
2021/04/01	0.5	68.40	0	0.00	68.60	0.5	977	0.06%
2021/03/30	0	0.00	0	68.70	68.30	0	949	0.00%
2021/03/29	1.1	68.33	5	68.90	69.00	-3.9	929	-0.41%
2021/03/26	0	0.00	4	68.06	67.90	-4	908	-0.45%
2021/03/25	0.2	68.00	5	68.70	67.70	-4.8	922	-0.52%
2021/03/24	11	66.96	0	0.00	67.50	11	911	1.21%
2021/03/23	4	67.70	3.1	66.15	66.50	0.9	897	0.10%
2021/03/22	4.1	66.78	0	0.00	67.10	4.1	890	0.46%
2021/03/19	4	65.60	0	0.00	65.80	4	879	0.45%
2021/03/18	4	65.50	0	0.00	66.00	4	880	0.45%
2021/03/16	0	0.00	0.1	66.80	66.10	-0.1	883	-0.01%
2021/03/12	0	0.00	1	66.50	66.40	-1	885	-0.11%
2021/03/11	0	65.70	0	0.00	66.10	0	885	0.00%
2021/03/10	1	65.77	0	0.00	65.60	1	892	0.12%
2021/03/09	0	0.00	0.4	64.14	64.50	-0.4	889	-0.04%
2021/03/08	0	0.00	0	65.20	64.80	0	900	0.00%
2021/03/04	0.2	65.40	0	0.00	65.30	0.2	908	0.02%
2021/03/03	0.3	64.50	0.1	65.40	65.30	0.1	914	0.01%
2021/03/02	0	0.00	0.5	66.45	65.40	-0.5	927	-0.06%
2021/02/19	1	67.70	84	67.04	67.30	-83	955	-8.69%
2021/02/18	1.1	67.72	0	0.00	68.40	1.1	967	0.11%
2021/02/17	0.4	65.90	0	0.00	66.30	0.4	972	0.04%
2021/02/05	0.1	65.00	0	0.00	65.00	0.1	974	0.01%
2021/01/29	0	0.00	0.1	66.20	67.00	-0.1	1,350	-0.01%
2021/01/27	0.2	67.40	0	0.00	67.90	0.2	1,358	0.01%
2021/01/21	0	0.00	0	66.00	64.70	0	1,345	0.00%
2021/01/11	0	0.00	0.3	71.62	70.70	-0.3	1,245	-0.02%
2021/01/08	0	0.00	0.3	71.84	71.80	-0.3	1,242	-0.02%
2021/01/07	0.1	72.10	0	0.00	73.00	0.1	1,229	0.01%
2021/01/06	0.1	74.50	5.1	73.06	72.60	-5	1,221	-0.41%
2021/01/05	2.8	74.94	9	75.19	74.60	-6.2	1,188	-0.52%
2021/01/04	5.1	72.36	5	72.28	72.50	0.1	1,112	0.01%
2020/12/31	2	69.25	0	0.00	69.00	2	1,058	0.19%
2020/12/30	0.3	69.00	4	69.58	69.50	-3.7	1,063	-0.34%
2020/12/29	6	68.59	6	68.92	69.50	0	1,064	0.00%
2020/12/28	1.1	67.84	0	0.00	67.80	1.1	1,037	0.10%
2020/12/21	0	0.00	3	69.00	69.00	-3	1,011	-0.30%
2020/12/18	2.2	67.77	2	68.35	68.80	0.2	983	0.02%
2020/12/15	0	64.30	0	0.00	65.20	0	961	0.00%
2020/12/11	1	63.90	0	0.00	65.40	1	963	0.10%
2020/12/10	0	0.00	0.4	72.60	66.00	-0.4	967	-0.04%
2020/12/07	1	64.90	0	0.00	66.20	1	982	0.10%
2020/12/02	0	0.00	0.2	66.60	66.40	-0.2	964	-0.02%
2020/12/01	0	0.00	0.3	68.00	67.40	-0.3	950	-0.03%
2020/11/27	0	0.00	2	68.65	68.60	-2	935	-0.21%
2020/11/26	2.5	69.42	0	0.00	69.30	2.5	937	0.26%
2020/11/13	0	0.00	2	69.70	69.70	-2	925	-0.22%
2020/11/12	1.5	70.32	0	0.00	69.80	1.5	961	0.15%
2020/11/11	0.3	68.80	0	0.00	69.90	0.3	936	0.03%
2020/11/09	1.9	70.80	3	68.90	70.80	-1.1	910	-0.12%
2020/11/06	1.9	65.72	7	67.43	67.60	-5.1	754	-0.67%
2020/11/05	0	0.00	1	62.00	61.50	-1	638	-0.16%
2020/11/03	0.8	60.86	2	61.55	61.40	-1.2	632	-0.19%
2020/11/02	0.5	60.30	0	0.00	60.70	0.5	631	0.08%
2020/10/16	0	0.00	1	60.80	61.00	-1	649	-0.15%
2020/10/15	0.5	60.80	0	0.00	61.20	0.5	640	0.08%
2020/10/12	0.5	59.80	3	60.10	60.20	-2.5	626	-0.40%
2020/10/08	1.5	59.90	0	0.00	60.50	1.5	620	0.24%
2020/09/30	0.2	57.70	0	0.00	58.00	0.2	626	0.03%
2020/09/22	0.5	57.80	0	0.00	58.20	0.5	671	0.07%
2020/09/17	1	58.80	0	0.00	58.80	1	696	0.14%
2020/09/07	1	56.10	1	56.00	56.00	0	676	0.00%
2020/08/21	0	0.00	0.2	56.00	55.50	-0.2	751	-0.02%
2020/08/20	1	57.10	0.3	55.60	55.10	0.7	745	0.10%
2020/08/19	1	60.30	1	62.90	58.80	0	725	0.00%
2020/08/10	2	57.20	0	0.00	57.10	2	592	0.34%
2020/07/29	0	0.00	1	57.80	57.80	-1	620	-0.16%
2020/07/28	0.5	57.50	0	0.00	57.90	0.5	622	0.08%
2020/07/27	6.5	58.46	0	0.00	58.40	6.5	627	1.04%
2020/07/24	2	60.50	0	0.00	59.80	2	623	0.32%
2020/07/22	0.4	60.90	0	0.00	61.30	0.4	625	0.07%
2020/07/10	2	62.40	0	0.00	62.00	2	714	0.28%
2020/07/07	0	0.00	1	62.20	62.40	-1	697	-0.14%
2020/07/06	1.1	61.80	1	61.90	62.30	0.1	691	0.01%
2020/06/19	3	59.90	0	0.00	59.00	3	704	0.43%
2020/06/18	1	58.20	1	58.20	58.40	0	703	0.00%
2020/06/02	0	0.00	1	59.40	59.70	-1	857	-0.12%
2020/05/20	0	0.00	6	56.52	56.60	-6	880	-0.68%
2020/05/19	0.5	55.10	0	0.00	55.50	0.5	895	0.06%
2020/05/08	1	56.50	0	0.00	56.00	1	949	0.11%
2020/05/06	10	56.74	0	0.00	56.10	10	966	1.03%
2020/04/21	0.5	53.00	0	0.00	53.40	0.5	1,001	0.05%
2020/04/17	0	0.00	1	55.00	54.70	-1	993	-0.10%
2020/04/16	0	0.00	1	53.50	53.50	-1	961	-0.10%
2020/03/30	0	0.00	1	45.85	46.10	-1	959	-0.10%
2020/03/27	1	46.55	0	0.00	46.20	1	956	0.10%
2020/03/26	0	0.00	0.1	46.35	46.20	-0.1	941	-0.01%
2020/03/13	10	43.20	1	43.13	44.15	9	863	1.04%
2020/03/11	2	54.65	0	0.00	52.80	2	816	0.25%
2020/03/04	0	0.00	1	60.00	59.90	-1	758	-0.13%
2020/02/20	1	63.80	1	64.20	63.30	0	735	0.00%
2020/02/06	0	0.00	1	56.80	57.10	-1	716	-0.14%
2020/01/31	1	54.80	0	0.00	54.50	1	688	0.15%
2020/01/30	4	59.40	0	0.00	57.60	4	691	0.58%
2020/01/13	3	63.37	0	0.00	63.10	3	802	0.37%
2020/01/10	0	0.00	2	64.40	63.60	-2	798	-0.25%
2020/01/09	1	64.20	0	0.00	64.60	1	811	0.12%
2019/12/31	2	68.00	4	68.15	68.50	-2	874	-0.23%
2019/12/30	2	67.00	4	67.00	67.10	-2	835	-0.24%
2019/12/27	0.2	65.90	0	0.00	66.30	0.2	836	0.02%
2019/12/19	0	0.00	1	66.80	66.30	-1	928	-0.11%
2019/12/17	0.5	64.50	0	0.00	65.00	0.5	984	0.05%
2019/12/16	2	64.00	0	0.00	64.10	2	1,010	0.20%
2019/11/29	0.1	64.20	0	0.00	64.60	0.1	1,187	0.01%
2019/11/27	0	0.00	2	65.90	65.90	-2	1,251	-0.16%
2019/11/19	2	65.00	0	0.00	64.20	2	1,425	0.14%
2019/11/18	2	64.50	0	0.00	64.50	2	1,516	0.13%
2019/11/07	2	66.60	0	0.00	65.60	2	1,760	0.11%
2019/11/05	2	68.20	0	0.00	67.30	2	1,749	0.11%
2019/10/30	2	69.00	0	0.00	68.80	2	1,785	0.11%
2019/10/29	5	69.00	0	0.00	68.80	5	1,810	0.28%
2019/10/28	1	70.60	0	0.00	69.80	1	1,839	0.05%
2019/10/24	1	71.30	2	70.50	70.40	-1	1,943	-0.05%
2019/10/22	2	73.75	3	74.57	72.10	-1	1,998	-0.05%
2019/10/21	1	71.60	0	0.00	71.30	1	1,947	0.05%
2019/10/18	0	0.00	1	71.30	71.20	-1	1,957	-0.05%
2019/10/16	0	0.00	1	70.10	70.00	-1	1,958	-0.05%
2019/10/15	1	69.40	0	0.00	70.00	1	1,994	0.05%
2019/10/14	5	69.34	0	0.00	69.10	5	1,984	0.25%
2019/10/04	1.3	71.05	0	0.00	70.90	1.3	2,017	0.06%
2019/09/27	0	0.00	1	73.40	72.20	-1	2,193	-0.05%
2019/09/24	10	72.60	0	0.00	72.70	10	2,270	0.44%
2019/09/23	0	0.00	5.1	73.52	74.00	-5.1	2,268	-0.22%
2019/09/19	0	0.00	1	70.30	71.00	-1	2,216	-0.05%
2019/09/18	0.5	69.50	0	0.00	70.00	0.5	2,205	0.02%
2019/09/17	0.5	67.50	0	0.00	68.00	0.5	2,173	0.02%
2019/09/12	1	71.40	0	0.00	70.50	1	2,221	0.05%
2019/09/10	1	71.60	1	71.10	71.10	0	2,237	0.00%
2019/09/04	5	72.00	0	0.00	72.20	5	2,205	0.23%
2019/09/03	5	73.00	0	0.00	73.30	5	2,201	0.23%
2019/08/30	5	73.60	0	0.00	73.70	5	2,219	0.23%
2019/08/29	0	0.00	1	73.00	72.90	-1	2,206	-0.05%
2019/08/27	0	0.00	1	75.00	74.90	-1	2,218	-0.05%
2019/08/26	6	74.23	5	75.18	74.10	1	2,254	0.04%
2019/08/23	3	74.07	0	0.00	73.80	3	2,233	0.13%
2019/08/22	2	77.00	5	76.84	75.00	-3	2,229	-0.13%
2019/08/21	11	73.75	5	73.50	73.50	6	2,165	0.28%
2019/08/20	1	69.20	9	72.42	73.80	-8	2,092	-0.38%
2019/08/19	2	67.20	0	0.00	67.10	2	1,932	0.10%
2019/08/16	7	66.91	5	67.00	66.70	2	1,937	0.10%
2019/08/14	2	69.15	2	68.85	68.60	0	1,941	0.00%
2019/08/13	1	66.30	1	66.20	66.00	0	1,912	0.00%
2019/08/12	6	66.80	1	66.80	67.00	5	1,924	0.26%
2019/08/08	1	68.10	0	0.00	67.40	1	1,923	0.05%
2019/08/05	1	70.10	0	0.00	68.60	1	1,960	0.05%
2019/08/02	0	0.00	1	76.70	76.70	-1	2,024	-0.05%
2019/07/29	0	0.00	1	80.40	79.20	-1	2,029	-0.05%
2019/07/25	1	75.80	0	0.00	77.30	1	1,941	0.05%
2019/07/24	0	0.00	3	74.50	74.60	-3	1,903	-0.16%
2019/07/17	4	72.48	1	73.40	71.50	3	2,022	0.15%
2019/07/16	1	75.60	0	0.00	74.30	1	2,011	0.05%
2019/07/15	1	75.00	1	75.70	75.40	0	2,041	0.00%
2019/07/11	0	0.00	2	74.80	74.80	-2	2,116	-0.09%
2019/07/10	2	76.45	0	0.00	75.60	2	2,157	0.09%
2019/07/09	1	75.60	1	75.90	76.20	0	2,181	0.00%
2019/07/05	1	77.30	0.4	77.00	76.90	0.6	2,377	0.03%
2019/07/04	8	76.95	14	77.14	77.90	-6	2,415	-0.25%
2019/07/03	1	76.30	9	75.77	74.00	-8	2,343	-0.34%
2019/06/27	3	70.70	5	72.20	71.80	-2	2,496	-0.08%
2019/06/25	5	70.20	0	0.00	69.90	5	2,736	0.18%
2019/06/21	6	74.10	6	76.02	72.20	0	2,805	0.00%
2019/06/19	1	72.50	1	73.30	72.50	0	2,770	0.00%
2019/06/06	6	66.10	0	0.00	66.20	6	3,181	0.19%
2019/06/05	0	0.00	0	70.00	68.70	0	3,283	0.00%
2019/06/04	5	70.10	0.2	70.40	69.80	4.9	3,348	0.14%
2019/06/03	0	0.00	0.2	72.80	72.10	-0.2	3,438	0.00%
2019/05/31	1	75.30	1	73.70	73.60	0	3,460	0.00%
2019/05/29	0	0.00	2	72.50	71.10	-2	3,561	-0.06%
2019/05/27	2	66.30	0.4	66.60	66.00	1.6	3,771	0.04%
2019/05/24	0.5	69.10	0	0.00	69.50	0.5	3,854	0.01%
2019/05/13	0	0.00	0.1	67.70	67.10	-0.1	4,012	0.00%
2019/05/10	0	0.00	2	66.30	67.20	-2	4,006	-0.05%
2019/05/09	0	0.00	4	68.53	68.60	-4	3,943	-0.10%
2019/05/03	5	76.98	0	0.00	76.90	5	4,072	0.12%
2019/04/26	3	79.30	0	0.00	78.90	3	4,137	0.07%
2019/04/23	0	0.00	2	81.60	83.00	-2	4,269	-0.05%
2019/04/18	1	82.20	0	0.00	80.80	1	4,174	0.02%
2019/04/17	2	85.40	2	86.20	84.60	0	4,136	0.00%
2019/04/16	2	85.45	1	88.10	85.00	1	4,098	0.02%
2019/04/15	1	86.80	0	0.00	84.70	1	4,043	0.02%
2019/04/11	3	83.90	4	83.88	83.30	-1	3,825	-0.03%
2019/04/08	14	85.39	19	84.57	82.40	-5	3,617	-0.14%
2019/04/03	13	82.88	10	83.49	82.00	3	3,522	0.09%
2019/04/02	1	77.80	0	0.00	78.10	1	3,355	0.03%
2019/03/29	5	79.00	5	78.50	78.50	0	3,291	0.00%
2019/03/28	5	73.70	8	75.71	77.80	-3	3,115	-0.10%
2019/03/27	0	0.00	2	71.30	74.40	-2	3,020	-0.07%
2019/03/26	0	0.00	0.1	71.70	71.60	-0.1	2,962	0.00%
2019/03/25	2	73.80	1	74.40	74.40	1	2,929	0.03%
2019/03/22	2	76.85	5	76.40	76.40	-3	2,886	-0.10%
2019/03/18	0	0.00	3	77.90	77.80	-3	2,700	-0.11%
2019/03/15	6	76.18	3	77.50	77.50	3	2,661	0.11%
2019/03/14	5	76.82	4	76.80	76.80	1	2,604	0.04%
2019/03/13	10	79.34	5	79.28	76.80	5	2,534	0.20%
2019/03/12	11	76.95	9	77.51	79.00	2	2,429	0.08%
2019/03/11	1	73.60	5	74.28	76.00	-4	2,275	-0.18%
2019/03/08	4	69.23	5	68.54	69.10	-1	2,148	-0.05%
2019/03/07	8	71.61	7.6	71.27	67.50	0.4	2,064	0.02%
2019/03/05	1	69.50	1	70.40	69.50	0	1,915	0.00%
2019/03/04	0	0.00	10	76.45	72.30	-10	1,844	-0.54%
2019/02/27	28	75.14	15	75.17	76.90	13	1,744	0.75%
2019/02/26	7.5	73.58	5	74.28	72.80	2.5	1,609	0.16%
2019/02/25	2	68.30	4.1	69.87	73.20	-2.1	1,463	-0.14%
2019/02/22	4	67.75	9	65.54	66.60	-5	1,359	-0.37%
2019/02/21	0	0.00	0.2	63.20	63.50	-0.2	1,225	-0.02%
2019/02/20	0.3	59.80	0	0.00	60.20	0.3	1,180	0.02%
2019/02/19	3	60.40	0	0.00	59.30	3	1,158	0.26%
2019/02/18	2	60.60	5	60.52	60.60	-3	1,134	-0.26%
2019/02/15	0	0.00	1	61.40	60.70	-1	1,097	-0.09%
2019/02/14	2.6	61.28	0	0.00	61.70	2.6	1,066	0.25%
2019/02/12	0.5	61.50	0	0.00	62.00	0.5	1,040	0.05%
2019/01/30	2	59.90	0	0.00	60.00	2	996	0.20%
2019/01/28	12.2	61.93	10	61.00	62.30	2.2	942	0.23%
2019/01/25	0	0.00	2.1	61.14	62.30	-2.1	905	-0.23%
2019/01/24	4.5	59.60	3	59.00	60.50	1.5	852	0.18%
2019/01/23	0.5	56.70	1	57.20	57.10	-0.5	720	-0.07%
2019/01/22	6.5	56.48	6	56.83	56.90	0.5	708	0.07%
2019/01/21	13.5	56.12	15	56.67	56.90	-1.5	667	-0.22%
2019/01/18	14.5	54.86	15	55.89	56.10	-0.5	621	-0.08%
2019/01/17	1.5	54.60	1	54.70	55.10	0.5	566	0.09%
2019/01/16	1.5	54.33	9	54.73	55.10	-7.5	524	-1.43%
2019/01/15	6.5	50.87	2	50.85	51.50	4.5	410	1.10%
2019/01/08	0	0.00	2	46.90	47.10	-2	286	-0.70%
2019/01/07	1.5	46.40	0	0.00	46.80	1.5	283	0.53%
2019/01/03	0.1	43.70	0	0.00	43.95	0.1	274	0.03%
2018/12/27	0	43.70	0	0.00	44.00	0	288	0.01%
2018/12/18	0.1	43.90	0	0.00	44.15	0.1	313	0.02%
2018/12/06	0.5	43.00	4	43.03	43.25	-3.5	403	-0.87%
2018/12/04	0	0.00	5	43.80	43.70	-5	414	-1.21%
2018/11/21	0	0.00	2	40.60	41.40	-2	446	-0.45%
2018/11/20	4	40.80	0	0.00	40.70	4	447	0.89%
2018/11/14	7	40.61	0	0.00	40.85	7	449	1.56%
2018/11/09	0.1	40.80	0	0.00	41.00	0.1	449	0.02%
2018/11/01	0	0.00	1	38.80	39.40	-1	453	-0.22%
2018/10/30	1	37.85	0	0.00	37.85	1	439	0.23%
2018/10/26	0	0.00	0.3	41.45	40.95	-0.3	441	-0.07%
2018/10/17	0	0.00	0.1	41.90	41.50	-0.1	420	-0.03%
2018/10/11	0	0.00	0.1	40.50	40.10	-0.1	413	-0.01%
2018/10/02	0	0.00	0.3	45.95	45.95	-0.3	408	-0.06%
2018/09/20	0.3	46.00	0	0.00	46.25	0.3	389	0.08%
2018/09/11	0	0.00	1.3	45.70	45.45	-1.3	338	-0.37%
2018/09/10	0.5	45.35	0	0.00	45.70	0.5	339	0.15%
2018/09/07	0.5	45.10	0	0.00	45.35	0.5	335	0.15%
2018/09/06	0	45.10	0	0.00	45.35	0	337	0.01%
2018/09/05	0	0.00	10	44.82	45.00	-10	341	-2.93%
2018/09/04	0.5	44.35	0	0.00	44.65	0.5	368	0.14%
2018/09/03	0.4	44.20	3	44.50	44.50	-2.6	403	-0.65%
2018/08/31	0.5	44.30	1	43.85	44.70	-0.5	405	-0.12%
2018/08/30	0.3	43.80	0	0.00	44.05	0.3	407	0.08%
2018/08/29	3	43.50	0	0.00	43.65	3	408	0.73%
2018/08/28	2	42.80	0	43.65	43.25	2	408	0.48%
2018/08/23	0.7	42.70	0	0.00	43.00	0.7	417	0.18%
2018/08/22	7	42.90	0	0.00	43.10	7	420	1.66%
2018/08/09	0	0.00	6	44.25	44.20	-6	439	-1.36%
2018/08/07	1	44.30	8	44.31	44.45	-7	441	-1.59%
2018/08/03	2	46.00	0	0.00	46.70	2	428	0.47%
2018/07/25	4	45.65	0	46.90	45.60	4	437	0.91%
2018/07/23	0	0.00	0	45.45	45.00	0	449	0.00%
2018/07/20	7	45.15	0	0.00	45.00	7	450	1.56%
2018/07/18	0	45.20	0	0.00	45.50	0	461	0.00%
2018/07/03	0	0.00	0.5	47.45	45.55	-0.5	482	-0.10%
2018/06/29	0.3	46.40	0	0.00	46.70	0.3	485	0.05%
2018/06/19	0	0.00	1	48.80	48.30	-1	496	-0.20%
2018/06/14	0.5	48.80	0	0.00	49.20	0.5	489	0.10%
2018/06/13	0.5	48.60	1	48.90	48.90	-0.5	485	-0.10%
2018/06/12	0.5	48.75	1	50.70	49.10	-0.5	476	-0.10%
2018/05/21	0.5	45.70	0	0.00	46.00	0.5	390	0.12%
2018/05/18	0	0.00	1	45.75	45.70	-1	391	-0.26%
2018/05/17	0.5	45.50	0	0.00	45.85	0.5	397	0.13%
2018/05/16	0	0.00	1	46.00	45.85	-1	399	-0.25%
2018/05/15	0.2	45.60	0	0.00	45.85	0.2	402	0.06%
2018/05/03	0	0.00	2	45.50	45.55	-2	443	-0.45%
2018/05/02	2	46.48	0	0.00	45.65	2	448	0.45%
2018/04/30	0	0.00	2	47.23	47.20	-2	450	-0.44%
2018/04/27	1.2	47.10	3	46.83	47.45	-1.8	455	-0.40%
2018/04/26	2	46.30	0	0.00	46.40	2	457	0.44%
2018/04/25	1	46.45	2	45.53	46.50	-1	464	-0.22%
2018/04/20	0	0.00	2	46.30	46.55	-2	458	-0.44%
2018/04/19	1	44.90	0	0.00	46.15	1	462	0.22%
2018/04/17	0	0.00	1	44.30	44.30	-1	450	-0.22%
2018/04/16	2.5	44.39	9	44.45	44.45	-6.5	458	-1.42%
2018/04/13	0	0.00	4	44.30	44.45	-4	467	-0.86%
2018/04/10	3	44.40	0	0.00	44.25	3	541	0.55%
2018/03/29	3	44.70	0	0.00	44.50	3	587	0.51%
2018/03/22	0	0.00	4	43.80	43.90	-4	751	-0.53%
2018/03/21	0.5	44.10	0	0.00	44.40	0.5	756	0.07%
2018/03/15	0.3	43.60	1	43.85	43.85	-0.7	836	-0.09%
2018/03/14	0.1	43.40	3	43.55	43.65	-2.9	878	-0.33%
2018/03/13	3	43.60	0	0.00	43.70	3	902	0.33%
2018/03/12	0	0.00	0	44.20	43.80	0	943	0.00%
2018/03/09	3	43.60	0	0.00	43.50	3	985	0.30%
2018/03/07	3	42.85	0	0.00	43.00	3	1,052	0.29%
2018/03/06	5	42.42	0	0.00	42.75	5	1,134	0.44%
2018/02/22	1	41.20	1	41.95	41.90	0	1,526	0.00%
2018/02/21	1.6	41.01	1	41.30	41.60	0.6	1,526	0.04%
2018/02/12	1	40.80	1	40.80	40.60	0	1,529	0.00%
2018/02/06	0	0.00	2	40.78	39.60	-2	1,536	-0.13%
2018/02/05	1	42.50	0	0.00	42.55	1	1,521	0.07%
2018/02/02	1	42.90	4	43.10	43.00	-3	1,520	-0.20%
2018/01/31	0	0.00	1	43.25	43.20	-1	1,532	-0.07%
2018/01/30	2	44.03	0	0.00	43.45	2	1,531	0.13%
2018/01/29	2	43.73	0	0.00	44.65	2	1,530	0.13%
2018/01/26	2	43.80	3	43.80	43.50	-1	1,530	-0.07%
2018/01/24	1	44.70	3	44.78	44.85	-2	1,515	-0.13%
2018/01/23	1	45.30	0	0.00	45.00	1	1,512	0.07%
2018/01/22	1	45.90	2	45.70	45.40	-1	1,502	-0.07%
2018/01/19	0.5	45.80	101	46.16	46.10	-100.5	1,491	-6.74%	大賣/
2018/01/16	0	0.00	1	47.30	47.30	-1	1,477	-0.07%
2018/01/15	0.2	47.20	0	0.00	47.50	0.2	1,480	0.02%
2018/01/12	0	0.00	1	46.75	47.20	-1	1,479	-0.07%
2018/01/09	0	0.00	3	46.20	46.30	-3	1,480	-0.20%
2018/01/08	1	46.55	1	46.85	46.55	0	1,471	0.00%
2018/01/05	1	47.70	0	0.00	47.10	1	1,463	0.07%
2018/01/04	1	46.75	8	45.80	48.20	-7	1,441	-0.49%
2018/01/03	2	46.08	32	45.90	45.90	-30	1,402	-2.14%
2018/01/02	2	46.25	1	46.30	46.10	1	1,390	0.07%