立端 (6245)-合庫券商分點個股進出

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
94.4
漲跌
▲2.4
漲幅
+2.61%
成交量
454張
產業
上櫃通信網路類股0.00%
334人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/23	1	91.40	0	0.00	92.00	1	1,932	0.05%
2024/04/22	3	92.27	0	0.00	92.00	3	1,989	0.15%
2024/04/19	0.2	91.20	1	94.70	92.50	-0.8	2,044	-0.04%
2024/04/17	0	0.00	1	95.00	94.30	-1	2,137	-0.05%
2024/04/16	2.2	94.22	2	96.20	92.90	0.2	2,145	0.01%
2024/04/15	1	98.30	38	98.28	98.20	-37	2,123	-1.74%
2024/04/12	0.2	100.00	0	0.00	99.70	0.2	2,125	0.01%
2024/04/11	2	100.50	0	0.00	99.80	2	2,128	0.09%
2024/04/10	38	103.07	1	102.50	102.50	37	2,125	1.74%
2024/04/09	1	98.10	1	98.70	98.00	0	2,100	0.00%
2024/04/03	2	99.70	0	0.00	99.80	2	2,101	0.10%
2024/04/02	2	100.50	0	0.00	100.50	2	2,104	0.10%
2024/03/28	1	100.50	0	0.00	100.00	1	2,158	0.05%
2024/03/27	9	101.00	0	0.00	101.00	9	2,168	0.42%
2024/03/26	1	102.00	0	0.00	101.00	1	2,193	0.05%
2024/03/25	0	0.00	8	103.88	104.00	-8	2,241	-0.36%
2024/03/21	3	102.50	4	103.00	102.50	-1	2,262	-0.04%
2024/03/20	8	102.31	0	0.00	102.00	8	2,319	0.34%
2024/03/19	3	102.00	1	102.50	102.00	2	2,332	0.09%
2024/03/15	1	101.00	5	100.50	101.00	-4	2,372	-0.17%
2024/03/13	1	101.50	0	0.00	100.50	1	2,454	0.04%
2024/03/12	5	102.00	0	0.00	102.00	5	2,493	0.20%
2024/03/11	1	99.50	0	0.00	100.00	1	2,551	0.04%
2024/03/08	0.1	98.00	0	0.00	98.80	0.1	2,622	0.00%
2024/03/07	3	100.83	74	101.49	100.00	-71	2,718	-2.61%
2024/03/06	14	105.21	0	0.00	104.00	14	2,753	0.51%
2024/03/05	61	107.78	7	107.50	107.50	54	2,715	1.99%
2024/03/04	0	0.00	1.3	107.38	107.50	-1.3	2,763	-0.05%
2024/03/01	0.2	106.50	0	0.00	106.00	0.2	2,882	0.01%
2024/02/29	1	104.00	0	0.00	105.00	1	3,013	0.03%
2024/02/27	2	106.25	2	106.00	105.00	0	3,200	0.00%
2024/02/26	0	0.00	1	105.00	105.50	-1	3,287	-0.03%
2024/02/23	0	0.00	0.3	106.00	105.50	-0.3	3,380	-0.01%
2024/02/21	2	104.00	1	105.00	105.50	1	3,351	0.03%
2024/02/20	5	105.70	0	0.00	105.00	5	3,346	0.15%
2024/02/16	1	103.00	0	0.00	104.50	1	3,348	0.03%
2024/02/15	5.3	105.63	1	104.00	104.00	4.3	3,330	0.13%
2024/02/02	2	116.50	0	0.00	116.00	2	3,225	0.06%
2024/01/25	1	117.50	13	119.96	113.50	-12	3,124	-0.38%
2024/01/24	0	0.00	2	118.50	115.50	-2	3,003	-0.07%
2024/01/23	0	0.00	1	118.00	117.50	-1	2,964	-0.03%
2024/01/22	1	116.00	1	116.00	117.00	0	2,935	0.00%
2024/01/18	3	114.67	2.5	112.50	112.50	0.5	2,886	0.02%
2024/01/17	0.5	116.50	3	117.50	117.00	-2.5	2,836	-0.09%
2024/01/16	7	117.86	5	116.00	116.00	2	2,768	0.07%
2024/01/15	0	0.00	11	117.27	117.50	-11	2,708	-0.41%
2024/01/08	1	112.50	0	0.00	109.50	1	2,557	0.04%
2024/01/04	0	0.00	1	110.00	109.00	-1	2,568	-0.04%
2024/01/03	0	0.00	1	110.50	110.50	-1	2,566	-0.04%
2024/01/02	0	0.00	0.1	110.00	110.50	-0.1	2,560	0.00%
2023/12/26	1	113.50	1	114.50	114.00	0	2,547	0.00%
2023/12/25	1	114.50	1	115.50	113.50	0	2,527	0.00%
2023/12/22	0	0.00	2	113.00	113.00	-2	2,495	-0.08%
2023/12/21	1	113.50	0	0.00	111.50	1	2,494	0.04%
2023/12/20	2	111.25	4	112.63	115.50	-2	2,469	-0.08%
2023/12/19	3.1	108.68	1	111.00	110.50	2.1	2,414	0.09%
2023/12/18	20	109.50	0	0.00	109.50	20	2,401	0.83%
2023/12/15	4.1	110.49	1	109.50	109.50	3.1	2,396	0.13%
2023/12/14	3	113.83	2	115.25	113.50	1	2,339	0.04%
2023/12/13	1	113.00	10.1	113.01	113.50	-9.1	2,327	-0.39%
2023/12/12	3	114.83	2.1	116.94	113.50	0.9	2,326	0.04%
2023/12/11	4	115.88	0	0.00	113.50	4	2,314	0.17%
2023/12/08	0	0.00	5	115.50	117.00	-5	2,291	-0.22%
2023/12/07	1	113.00	2.7	114.12	112.50	-1.7	2,257	-0.07%
2023/12/06	12	117.33	8	116.81	116.00	4	2,255	0.18%
2023/12/05	5	116.50	96.8	116.00	115.00	-91.8	2,192	-4.19%
2023/12/04	4.1	121.43	4.2	118.65	117.00	-0.1	2,151	-0.01%
2023/12/01	1	114.50	109.9	115.72	122.50	-108.9	2,050	-5.31%	大賣/鉅額交易
2023/11/30	2	116.50	3	117.50	115.00	-1	1,957	-0.05%
2023/11/29	9	116.67	3.1	115.80	115.50	5.9	1,915	0.31%
2023/11/28	31.2	114.46	5.1	110.29	115.50	26.1	1,830	1.43%
2023/11/27	11.2	106.35	7	108.00	107.00	4.2	1,681	0.25%
2023/11/24	2.1	116.26	4.2	117.22	115.50	-2.1	1,506	-0.14%
2023/11/23	3	112.50	3	113.33	113.00	0	1,322	0.00%
2023/11/22	0	0.00	30.1	108.18	108.50	-30.1	1,130	-2.66%
2023/11/21	0	0.00	4	99.10	99.00	-4	1,015	-0.39%
2023/11/20	0	0.00	2	97.90	98.00	-2	1,029	-0.19%
2023/11/15	0	0.00	0.1	93.00	94.30	-0.1	978	-0.01%
2023/11/07	0	0.00	1.1	93.70	93.60	-1.1	1,094	-0.10%
2023/11/06	0	0.00	1	94.00	94.20	-1	1,142	-0.09%
2023/11/02	1	91.20	1	91.50	90.50	0	1,219	0.00%
2023/10/31	4	89.98	0	0.00	89.00	4	1,279	0.31%
2023/10/27	0	0.00	1	89.70	91.30	-1	1,368	-0.07%
2023/10/26	0.4	90.20	0	0.00	90.10	0.4	1,398	0.03%
2023/10/23	1	90.40	0.5	91.60	90.00	0.5	1,570	0.03%
2023/10/20	0	0.00	3.1	90.48	91.20	-3.1	1,607	-0.19%
2023/10/18	1	90.00	1.1	91.05	91.10	-0.1	1,686	-0.01%
2023/10/16	0.1	91.80	0	0.00	91.30	0.1	1,744	0.01%
2023/10/12	0.2	93.00	0	0.00	91.60	0.2	1,854	0.01%
2023/10/06	1	96.90	1	96.20	96.20	0	2,078	0.00%
2023/10/02	2	94.60	0	0.00	94.60	2	2,179	0.09%
2023/09/28	1	91.50	0	0.00	91.60	1	2,208	0.05%
2023/09/27	0	0.00	4	90.70	90.70	-4	2,263	-0.18%
2023/09/26	1	91.90	1	91.10	90.80	0	2,301	0.00%
2023/09/25	4	92.68	4	93.28	92.60	0	2,326	0.00%
2023/09/21	1	93.10	0	0.00	93.00	1	2,389	0.04%
2023/09/19	1	98.50	0	0.00	96.90	1	2,418	0.04%
2023/09/15	2.1	97.62	2.1	98.84	97.70	0.1	2,488	0.00%
2023/09/14	2	97.30	0	0.00	100.00	2	2,509	0.08%
2023/09/13	2.1	93.60	2	94.00	93.80	0.1	2,517	0.00%
2023/09/12	3.1	95.79	1	96.00	92.90	2.1	2,572	0.08%
2023/09/11	4.2	97.80	2	96.10	95.60	2.2	2,670	0.08%
2023/09/07	1.2	103.50	1	103.00	102.50	0.2	2,885	0.01%
2023/09/05	1	109.00	0	0.00	109.00	1	2,929	0.03%
2023/09/01	1	107.00	0	0.00	107.00	1	3,002	0.03%
2023/08/31	1	106.00	0	0.00	106.00	1	3,029	0.03%
2023/08/29	0.1	102.00	0	0.00	103.50	0.1	3,087	0.00%
2023/08/25	0.1	105.00	0	0.00	104.50	0.1	3,201	0.00%
2023/08/24	1.5	104.67	0	0.00	104.50	1.5	3,275	0.05%
2023/08/18	0.3	105.67	0	0.00	105.00	0.3	3,821	0.01%
2023/08/16	0	0.00	1	104.50	104.00	-1	4,276	-0.02%
2023/08/14	1.1	102.13	0	0.00	100.00	1.1	4,570	0.03%
2023/08/11	1.1	105.12	0	0.00	105.50	1.1	4,626	0.02%
2023/08/10	4.1	106.20	1	106.50	109.00	3.1	4,659	0.07%
2023/08/08	2	112.00	0	0.00	110.50	2	4,779	0.04%
2023/08/07	2	110.25	1	113.50	112.50	1	4,848	0.02%
2023/08/04	1.1	107.71	1	107.00	113.00	0.1	4,983	0.00%
2023/08/02	2	112.50	2	110.00	110.00	0	5,006	0.00%
2023/07/31	0.1	116.50	0	0.00	116.00	0.1	5,348	0.00%
2023/07/28	3	115.17	2	115.50	115.00	1	5,356	0.02%
2023/07/27	1	118.00	0	0.00	118.00	1	5,330	0.02%
2023/07/26	0	0.00	1	118.50	118.00	-1	5,319	-0.02%
2023/07/25	0.1	117.00	0	0.00	117.00	0.1	5,283	0.00%
2023/07/21	0.2	114.50	0	0.00	114.50	0.2	5,258	0.00%
2023/07/19	1	114.00	1	116.50	113.50	0	5,308	0.00%
2023/07/18	1	114.00	0.1	115.50	113.50	1	5,334	0.02%
2023/07/17	1.1	118.05	2	117.00	115.50	-1	5,353	-0.02%
2023/07/14	2.1	116.52	2	115.50	116.00	0.1	5,361	0.00%
2023/07/13	2	117.50	7	115.64	117.50	-5	5,314	-0.09%
2023/07/12	1	110.00	1	109.50	111.00	0	5,185	0.00%
2023/07/11	1	110.50	1	110.50	111.00	0	5,246	0.00%
2023/07/10	0.1	108.00	1	110.00	110.00	-0.9	5,260	-0.02%
2023/07/05	0.4	113.93	0	0.00	112.00	0.4	5,496	0.01%
2023/07/04	2	112.00	0	0.00	111.50	2	5,491	0.04%
2023/07/03	2	111.75	0	0.00	111.00	2	5,480	0.04%
2023/06/30	1.1	109.36	30	112.00	112.00	-28.9	5,522	-0.52%
2023/06/29	0	0.00	30	109.00	109.00	-30	5,561	-0.54%
2023/06/27	3	109.00	5	107.00	107.00	-2	5,712	-0.04%
2023/06/26	2.4	108.79	1	109.50	108.50	1.4	5,791	0.02%
2023/06/21	2.1	111.05	0	0.00	111.00	2.1	6,010	0.03%
2023/06/20	2	111.00	0	0.00	111.00	2	6,177	0.03%
2023/06/19	2	112.00	0	0.00	112.00	2	6,236	0.03%
2023/06/16	4	110.63	0	0.00	110.50	4	6,237	0.06%
2023/06/15	10	112.15	5.2	112.88	113.00	4.8	6,208	0.08%
2023/06/14	18.1	112.11	16	112.72	111.50	2.1	6,122	0.03%
2023/06/13	19.1	113.27	6	113.67	113.50	13.1	6,098	0.21%
2023/06/12	5.8	115.40	2	115.00	115.00	3.8	5,970	0.06%
2023/06/09	0.2	127.50	0	0.00	127.50	0.2	5,959	0.00%
2023/06/08	2	128.00	11	126.18	125.00	-9	6,092	-0.15%
2023/06/07	4.1	131.64	2	131.00	131.00	2.1	6,106	0.03%
2023/06/02	7	134.64	4.6	133.06	134.50	2.5	6,235	0.04%
2023/06/01	15	135.00	13	134.50	134.50	2	6,334	0.03%
2023/05/31	13	136.69	1	135.50	136.50	12	6,562	0.18%
2023/05/30	0	0.00	3	136.00	136.00	-3	6,538	-0.05%
2023/05/29	7	135.07	5.3	135.44	135.50	1.7	6,546	0.03%
2023/05/26	4.5	129.72	1	130.50	128.00	3.5	6,556	0.05%
2023/05/25	7	131.21	4	129.13	129.00	3	6,500	0.05%
2023/05/24	4	136.13	1	137.00	135.00	3	6,491	0.05%
2023/05/23	7	136.07	15	136.43	140.50	-8	6,518	-0.12%
2023/05/22	6	128.92	9	128.61	128.50	-3	6,536	-0.05%
2023/05/19	13	127.04	17	126.18	125.00	-4	6,667	-0.06%
2023/05/18	8	123.69	1	123.04	124.00	7	6,598	0.11%
2023/05/17	4	121.25	3	122.67	121.00	1	6,515	0.02%
2023/05/16	5	120.70	1.1	120.93	119.50	4	6,503	0.06%
2023/05/12	1	118.00	7.6	119.89	120.50	-6.6	6,623	-0.10%
2023/05/11	4	116.38	8	118.50	116.00	-4	6,731	-0.06%
2023/05/10	16.3	117.94	1	119.00	116.00	15.3	6,737	0.23%
2023/05/09	0	114.00	0	0.00	114.00	0	6,671	0.00%
2023/05/08	1	118.50	0	0.00	117.00	1	6,753	0.01%
2023/05/05	8	114.94	13	115.15	115.50	-5	6,788	-0.07%
2023/05/04	1	105.50	0	0.00	107.00	1	6,558	0.02%
2023/05/02	4.2	105.38	2	105.50	105.50	2.2	6,630	0.03%
2023/04/27	1	98.40	1.1	99.46	100.50	-0.1	6,671	0.00%
2023/04/26	0	0.00	2	99.10	100.00	-2	6,776	-0.03%
2023/04/25	0	0.00	3	98.40	98.30	-3	6,949	-0.04%
2023/04/21	0.1	102.50	11	100.59	100.50	-11	7,348	-0.15%
2023/04/20	10.1	106.24	6	103.17	103.00	4.1	7,300	0.06%
2023/04/19	0	0.00	12	107.54	108.00	-12	7,251	-0.17%
2023/04/18	10	111.00	0	0.00	108.50	10	7,281	0.14%
2023/04/17	1	110.00	1	110.50	110.00	0	7,327	0.00%
2023/04/14	12	111.50	0	0.00	111.50	12	7,313	0.16%
2023/04/13	0	0.00	1	109.50	109.50	-1	7,258	-0.01%
2023/04/12	3.1	109.15	1	110.00	111.00	2.1	7,245	0.03%
2023/04/11	6.1	110.93	0	0.00	109.50	6.1	7,162	0.09%
2023/04/10	1	121.50	0	0.00	121.50	1	7,000	0.01%
2023/04/07	6	122.75	2	122.00	122.00	4	7,009	0.06%
2023/04/06	1	119.50	7	119.79	121.50	-6	7,017	-0.09%
2023/03/31	15	123.00	12	122.00	121.50	3	7,121	0.04%
2023/03/30	7	122.43	13	122.04	121.50	-6	7,218	-0.08%
2023/03/29	2	119.00	1	118.50	119.00	1	7,197	0.01%
2023/03/28	2	118.00	3	123.50	118.00	-1	7,243	-0.01%
2023/03/27	3	121.00	2	122.50	121.50	1	7,148	0.01%
2023/03/24	18	128.00	16	123.91	123.50	2	7,102	0.03%
2023/03/23	11	118.41	16	120.81	127.00	-5	6,916	-0.07%
2023/03/22	1	113.00	16	115.53	115.50	-15	6,781	-0.22%
2023/03/21	13	114.35	14	113.29	111.50	-1	6,770	-0.01%
2023/03/20	15	114.17	3	113.50	113.50	12	6,866	0.17%
2023/03/17	1	110.00	1	112.50	111.50	0	6,950	0.00%
2023/03/16	3	109.50	2	109.00	107.50	1	7,009	0.01%
2023/03/15	3	112.33	1	113.50	111.50	2	7,091	0.03%
2023/03/14	6	108.33	2	109.00	110.00	4	7,162	0.06%
2023/03/13	2	106.50	2	109.50	108.50	0	7,206	0.00%
2023/03/10	0	0.00	1	115.00	114.50	-1	7,204	-0.01%
2023/03/09	3	120.67	3	119.67	120.00	0	7,305	0.00%
2023/03/08	0	0.00	3	119.17	119.00	-3	7,505	-0.04%
2023/03/06	73	119.33	262	120.78	119.50	-189	7,701	-2.45%	大賣/鉅額交易
2023/03/03	16	119.03	33	121.23	123.00	-17	7,598	-0.22%
2023/03/02	1	114.50	10	114.75	116.50	-9	7,411	-0.12%
2023/03/01	6	111.50	5.1	111.48	113.00	0.9	7,452	0.01%
2023/02/24	17	113.59	9	110.28	109.50	8	7,558	0.11%
2023/02/23	8	112.94	14	114.04	114.50	-6	7,718	-0.08%
2023/02/22	22.4	112.18	5	111.90	111.50	17.4	7,996	0.22%
2023/02/21	19	119.29	19	120.74	116.50	0	8,003	0.00%
2023/02/20	13	117.12	9	117.67	116.50	4	7,857	0.05%
2023/02/17	44	110.23	87	113.01	114.50	-43	7,569	-0.57%
2023/02/16	30	105.00	10	105.00	105.50	20	7,339	0.27%
2023/02/15	6	104.33	5	102.50	104.50	1	7,291	0.01%
2023/02/14	12	104.25	17	102.29	103.00	-5	7,344	-0.07%
2023/02/13	6	104.08	35	105.06	106.00	-29	7,332	-0.40%
2023/02/10	32	102.95	10	103.55	102.50	22	7,218	0.30%
2023/02/09	6	105.25	19	105.26	105.00	-13	7,140	-0.18%
2023/02/08	19	98.84	20	99.73	101.00	-1	6,972	-0.01%
2023/02/07	11	98.20	7	98.83	99.50	4	6,859	0.06%
2023/02/06	8	96.83	6	98.85	95.20	2	6,859	0.03%
2023/02/03	18	97.68	18	99.77	101.00	0	6,762	0.00%
2023/02/02	0	0.00	4	94.38	94.10	-4	6,627	-0.06%
2023/02/01	1	93.10	3	93.00	93.00	-2	6,598	-0.03%
2023/01/31	1	91.70	1	92.10	91.80	0	6,593	0.00%
2023/01/30	1	93.70	1	95.90	94.00	0	6,533	0.00%
2023/01/17	84	95.55	4	94.90	95.50	80	6,477	1.24%
2023/01/16	20	95.35	3	94.90	95.00	17	6,463	0.26%
2023/01/13	17	98.69	29	98.27	94.60	-12	6,363	-0.19%
2023/01/12	124	102.33	35	102.27	102.00	89	6,240	1.43%	大買/
2023/01/11	22	97.35	19	97.97	99.40	3	5,981	0.05%
2023/01/10	2	89.90	7	90.29	90.40	-5	5,863	-0.09%
2023/01/09	6	89.70	1	89.50	90.00	5	5,860	0.09%
2023/01/06	9	89.90	5	88.90	88.60	4	5,845	0.07%
2023/01/05	3	92.40	3	93.77	92.60	0	5,834	0.00%
2023/01/04	3	93.30	1	94.00	91.10	2	5,790	0.03%
2023/01/03	2	93.15	1	94.00	93.80	1	5,781	0.02%
2022/12/30	1	93.80	1	92.00	92.00	0	5,769	0.00%
2022/12/29	1	90.80	5	91.38	92.00	-4	5,747	-0.07%
2022/12/28	0	0.00	5	92.24	91.00	-5	5,778	-0.09%
2022/12/27	8	94.68	3	93.90	94.70	5	5,810	0.09%
2022/12/26	1	92.20	5	92.28	92.20	-4	5,797	-0.07%
2022/12/23	11	95.00	12.2	95.63	91.80	-1.2	5,778	-0.02%
2022/12/22	18	104.58	12	105.17	98.80	6	5,663	0.11%
2022/12/21	11	102.14	22	102.34	102.50	-11	5,530	-0.20%
2022/12/20	12	102.59	12	104.50	98.90	0	5,497	0.00%
2022/12/19	11	102.14	13	102.62	103.00	-2	5,431	-0.04%
2022/12/16	21	101.95	12	104.33	100.50	9	5,478	0.16%
2022/12/15	17	103.68	30	104.13	103.50	-13	5,444	-0.24%
2022/12/14	10	98.80	15	100.17	102.00	-5	5,405	-0.09%
2022/12/13	14	98.85	47	98.70	97.00	-33	5,358	-0.62%
2022/12/12	49	102.82	11	103.64	99.50	38	5,320	0.71%
2022/12/09	46	104.23	27	107.56	108.00	19	5,286	0.36%
2022/12/08	17	105.85	12	105.67	107.50	5	5,437	0.09%
2022/12/07	20	103.48	9	104.39	104.00	11	5,599	0.20%
2022/12/06	12	108.17	19	108.45	108.00	-7	5,553	-0.13%
2022/12/05	8.2	104.96	0	0.00	105.50	8.2	5,455	0.15%
2022/12/02	3	100.90	7.1	101.88	104.00	-4.1	5,360	-0.08%
2022/12/01	12	96.48	11	97.91	96.60	1	5,216	0.02%
2022/11/30	12	92.65	25.2	92.75	95.50	-13.2	5,065	-0.26%
2022/11/29	8	88.47	6	89.82	88.80	2	4,812	0.04%
2022/11/28	24	88.94	3	89.10	88.00	21	4,669	0.45%
2022/11/25	1	86.80	1	87.10	87.10	0	4,512	0.00%
2022/11/24	5	87.04	2	86.90	87.30	3	4,485	0.07%
2022/11/23	7	85.83	13	87.46	87.90	-6	4,449	-0.13%
2022/11/22	23	86.41	8	87.30	87.50	15	4,354	0.34%
2022/11/21	36	85.95	22	86.13	87.90	14	4,194	0.33%
2022/11/18	14	80.73	10.2	82.33	82.80	3.8	3,949	0.10%
2022/11/17	4	75.65	20.3	73.72	76.30	-16.3	3,643	-0.45%
2022/11/16	15	72.40	0	0.00	71.20	15	3,514	0.43%
2022/11/15	3	71.97	3	70.93	71.00	0	3,489	0.00%
2022/11/14	3	71.10	0.5	71.50	71.10	2.5	3,482	0.07%
2022/11/11	0	0.00	2	69.80	70.90	-2	3,448	-0.06%
2022/11/10	0	0.00	7	69.14	69.30	-7	3,420	-0.20%
2022/11/09	3	68.30	3	68.30	68.80	0	3,394	0.00%
2022/11/08	0	0.00	1	66.80	67.50	-1	3,389	-0.03%
2022/11/04	1	67.40	3	67.70	67.50	-2	3,560	-0.06%
2022/11/03	4	67.40	1	67.10	67.50	3	3,585	0.08%
2022/11/02	2	66.55	6	66.80	67.10	-4	3,596	-0.11%
2022/11/01	3	64.40	0	0.00	64.90	3	3,558	0.08%
2022/10/31	0	0.00	5	62.86	64.40	-5	3,591	-0.14%
2022/10/28	1	61.80	1	61.40	61.50	0	3,584	0.00%
2022/10/27	0	0.00	11	61.82	61.90	-11	3,775	-0.29%
2022/10/24	0.3	59.50	15	61.67	59.40	-14.7	4,117	-0.36%
2022/10/21	1	59.30	1	59.00	59.10	0	4,099	0.00%
2022/10/20	1	59.70	0	0.00	59.10	1	4,100	0.02%
2022/10/19	35	63.18	5.5	62.56	62.10	29.5	4,054	0.73%
2022/10/17	1	57.40	1	58.00	58.20	0	3,974	0.00%
2022/10/14	0	0.00	1	56.80	57.60	-1	3,971	-0.03%
2022/10/13	2	56.70	0	0.00	54.90	2	4,010	0.05%
2022/10/12	0	0.00	1	60.70	59.70	-1	3,958	-0.03%
2022/10/11	0.5	58.20	0	0.00	58.50	0.5	3,994	0.01%
2022/10/07	0	0.00	0.1	61.80	60.80	-0.1	4,072	0.00%
2022/10/06	0	0.00	1	61.40	61.10	-1	4,147	-0.02%
2022/10/05	1.1	62.78	0	0.00	60.80	1.1	4,214	0.03%
2022/10/04	1.2	63.23	2	61.90	63.00	-0.8	4,203	-0.02%
2022/10/03	2	59.30	0	0.00	59.60	2	4,180	0.05%
2022/09/28	0	0.00	3	57.87	57.30	-3	4,293	-0.07%
2022/09/27	1	60.60	0	0.00	62.10	1	4,362	0.02%
2022/09/26	0	0.00	1	61.90	61.50	-1	4,403	-0.02%
2022/09/23	4	68.40	0	0.00	65.60	4	4,534	0.09%
2022/09/22	2	69.85	5	70.88	71.20	-3	4,650	-0.06%
2022/09/21	2	70.60	1	70.70	70.80	1	5,053	0.02%
2022/09/20	5	72.00	0	0.00	72.00	5	5,210	0.10%
2022/09/19	1.1	75.09	0	0.00	71.70	1.1	5,296	0.02%
2022/09/16	0	0.00	1	75.20	75.10	-1	5,300	-0.02%
2022/09/15	8.2	79.77	3	79.10	78.30	5.2	5,221	0.10%
2022/09/14	14	75.23	24	75.56	78.30	-10	4,970	-0.20%
2022/09/13	2	71.05	7	70.47	71.40	-5	4,730	-0.11%
2022/09/07	2	63.00	0	0.00	62.70	2	4,707	0.04%
2022/09/06	3.4	66.59	1	64.40	64.20	2.4	4,750	0.05%
2022/09/05	1	67.10	0	0.00	66.80	1	4,823	0.02%
2022/09/02	0	0.00	1	68.00	68.60	-1	5,107	-0.02%
2022/08/30	0	0.00	3	69.50	68.60	-3	5,209	-0.06%
2022/08/29	5	67.50	0	0.00	66.70	5	5,164	0.10%
2022/08/24	3.3	68.44	0	0.00	68.20	3.3	5,054	0.07%
2022/08/23	0	0.00	6	69.68	69.70	-6	5,036	-0.12%
2022/08/22	7	70.97	0	0.00	70.60	7	4,995	0.14%
2022/08/19	1.3	71.69	0	0.00	71.70	1.3	4,961	0.03%
2022/08/18	2	71.15	1	71.70	71.70	1	4,926	0.02%
2022/08/17	2	71.50	5.4	71.27	71.30	-3.4	4,878	-0.07%
2022/08/16	0	0.00	2.5	69.88	70.50	-2.5	4,820	-0.05%
2022/08/15	1	67.90	0	0.00	68.20	1	4,745	0.02%
2022/08/12	4	70.55	0	0.00	70.20	4	4,665	0.09%
2022/08/11	2	71.90	4.4	73.19	72.70	-2.4	4,531	-0.05%
2022/08/10	3	71.60	5	72.68	70.30	-2	4,408	-0.05%
2022/08/09	0	0.00	1	71.30	71.30	-1	4,340	-0.02%
2022/08/08	1	67.90	2	69.65	70.10	-1	4,296	-0.02%
2022/08/05	2	70.15	1	70.60	70.50	1	4,228	0.02%
2022/08/04	1	68.40	2	68.65	70.40	-1	4,162	-0.02%
2022/08/03	9	70.76	1	73.80	69.90	8	4,116	0.19%
2022/08/02	3	71.07	7	71.53	72.00	-4	3,918	-0.10%
2022/08/01	4	70.08	7	69.80	70.40	-3	3,737	-0.08%
2022/07/29	1	68.60	9	68.38	68.30	-8	3,585	-0.22%
2022/07/27	0	0.00	1	63.90	66.30	-1	3,487	-0.03%
2022/07/26	2	65.50	1	67.20	65.00	1	3,444	0.03%
2022/07/25	1	66.90	0	0.00	67.40	1	3,408	0.03%
2022/07/22	2	66.15	2	66.75	66.50	0	3,385	0.00%
2022/07/21	0	0.00	8	65.23	65.80	-8	3,363	-0.24%
2022/07/20	7	66.20	11	65.98	65.40	-4	3,343	-0.12%
2022/07/19	2	66.50	0	0.00	66.70	2	3,292	0.06%
2022/07/18	9	66.81	9	66.48	67.10	0	3,272	0.00%
2022/07/15	8	67.09	2	67.50	67.10	6	3,219	0.19%
2022/07/14	7	67.26	5.1	66.34	67.30	1.9	3,143	0.06%
2022/07/13	5	65.24	2	65.30	64.00	3	3,073	0.10%
2022/07/12	1	61.50	1	63.90	63.50	0	3,071	0.00%
2022/07/08	3	63.90	3	63.53	63.60	0	3,064	0.00%
2022/07/07	40	62.48	0	0.00	63.20	40	2,994	1.34%
2022/07/06	1	62.10	2	63.65	60.20	-1	2,936	-0.03%
2022/07/05	0	0.00	2	62.95	65.30	-2	2,842	-0.07%
2022/07/04	1	60.90	1	61.40	61.40	0	2,724	0.00%
2022/07/01	4	62.48	2	63.45	62.10	2	2,648	0.08%
2022/06/30	4	68.63	0.2	68.30	69.00	3.8	2,468	0.15%
2022/06/29	10	67.43	49.4	69.36	69.60	-39.4	2,278	-1.73%
2022/06/28	5.1	65.26	8.3	65.38	66.50	-3.2	1,841	-0.18%
2022/06/27	3	63.20	0.1	63.50	63.20	2.9	1,653	0.18%
2022/06/24	1.3	59.76	0	59.40	59.60	1.2	1,528	0.08%
2022/06/23	0	0.00	1	56.90	57.90	-1	1,477	-0.07%
2022/06/21	0	59.30	0	0.00	59.10	0	1,435	0.00%
2022/06/20	0.1	61.60	3	57.90	56.80	-2.9	1,422	-0.20%
2022/06/17	0.1	59.00	1	60.50	60.20	-0.9	1,367	-0.07%
2022/06/16	0	0.00	1	63.10	60.90	-1	1,343	-0.07%
2022/06/15	1	63.80	0	0.00	64.00	1	1,309	0.08%
2022/06/14	0	0.00	1	65.00	65.00	-1	1,241	-0.08%
2022/06/13	10	64.80	4.6	66.50	65.60	5.4	1,137	0.48%
2022/06/10	0	0.00	9	62.37	63.60	-9	825	-1.09%
2022/06/09	1.3	58.52	1	58.80	57.90	0.3	671	0.04%
2022/06/06	0	0.00	1	56.00	55.80	-1	649	-0.15%
2022/06/01	0.2	55.80	0	0.00	55.40	0.2	647	0.03%
2022/05/31	2	55.90	8	56.03	56.40	-6	639	-0.94%
2022/05/12	2	50.75	0	0.00	50.90	2	567	0.35%
2022/05/11	2	52.70	0	0.00	51.70	2	554	0.36%
2022/05/10	1	53.40	1	53.80	53.90	0	543	0.00%
2022/05/09	1	55.10	5	55.20	54.80	-4	529	-0.76%
2022/05/06	1	56.70	3	56.60	57.50	-2	520	-0.38%
2022/05/05	5	58.36	0	0.00	58.20	5	514	0.97%
2022/04/29	0	0.00	1	59.40	59.00	-1	500	-0.20%
2022/04/26	1	57.50	1	57.10	57.50	0	486	0.00%
2022/04/25	0	57.40	0	0.00	58.00	0	476	0.00%
2022/04/22	1	60.60	0	0.00	60.60	1	459	0.22%
2022/04/21	0	0.00	0.3	61.20	61.50	-0.3	451	-0.06%
2022/04/20	3	60.90	2	60.70	60.90	1	436	0.23%
2022/04/18	4.1	60.13	4.2	61.74	59.10	-0.1	378	-0.03%
2022/04/15	2	59.00	1	60.00	60.00	1	298	0.34%
2022/04/14	2	59.20	6	59.42	59.60	-4	261	-1.53%
2022/04/01	1	56.40	0	0.00	56.50	1	248	0.40%
2022/03/01	0	0.00	0.1	52.40	52.80	-0.1	276	-0.02%
2022/01/26	0.1	52.20	0	0.00	52.70	0.1	297	0.02%
2022/01/14	0.1	53.38	1	53.70	53.90	-1	298	-0.32%
2022/01/11	0	0.00	0	54.50	54.80	0	302	-0.01%
2022/01/07	0.2	55.00	0.1	55.30	54.60	0.1	301	0.04%
2022/01/06	0.1	55.80	0	0.00	56.20	0.1	295	0.03%
2022/01/04	1	55.90	0	0.00	56.50	1	302	0.33%
2022/01/03	0.1	57.10	5	57.60	57.00	-4.9	296	-1.65%
2021/12/27	0	0.00	1	55.00	55.10	-1	272	-0.37%
2021/12/24	17	55.68	15	55.53	55.50	2	270	0.74%
2021/12/15	0	0.00	6	53.18	53.70	-6	251	-2.39%
2021/12/14	6	53.55	0	0.00	53.40	6	252	2.38%
2021/12/13	11	53.40	0	0.00	54.20	11	251	4.38%
2021/11/23	1	50.90	0	0.00	50.90	1	283	0.35%
2021/11/11	0	0.00	1	51.40	51.20	-1	310	-0.32%
2021/11/08	0	0.00	2	50.70	51.40	-2	317	-0.63%
2021/11/05	1	49.20	0	0.00	49.00	1	311	0.32%
2021/10/27	0	0.00	1	49.80	50.00	-1	311	-0.32%
2021/10/25	0	0.00	1	49.45	49.90	-1	309	-0.32%
2021/10/22	0	0.00	6	48.95	49.45	-6	312	-1.92%
2021/10/20	1	49.30	0	0.00	49.70	1	316	0.32%
2021/10/15	2	48.43	0	0.00	48.45	2	314	0.64%
2021/10/13	1	48.75	1	47.55	47.65	0	320	0.00%
2021/10/12	1	48.20	1	48.55	48.65	0	320	0.00%
2021/10/08	2	47.08	0	0.00	47.10	2	313	0.64%
2021/10/07	2	46.50	0	0.00	46.35	2	313	0.64%
2021/10/01	1	46.25	0	0.00	45.95	1	317	0.31%
2021/09/30	2	46.53	0	0.00	46.80	2	314	0.64%
2021/09/08	4	48.13	0	0.00	48.65	4	333	1.20%
2021/08/27	1	50.30	0	0.00	50.70	1	354	0.28%
2021/08/23	0	0.00	1	53.00	53.10	-1	352	-0.28%
2021/08/20	1	52.90	1	53.00	52.90	0	351	0.00%
2021/08/19	5	52.64	0	0.00	53.20	5	354	1.41%
2021/08/17	0	0.00	10	52.45	53.00	-10	372	-2.68%
2021/08/16	0	0.00	1	53.10	53.40	-1	370	-0.27%
2021/08/11	0	0.00	1	56.30	55.60	-1	381	-0.26%
2021/08/05	1	58.30	0	0.00	58.40	1	427	0.23%
2021/07/28	0	0.00	2	57.80	58.40	-2	534	-0.37%
2021/07/27	3	59.73	0	0.00	59.50	3	548	0.55%
2021/07/20	0.3	57.90	0	0.00	58.70	0.3	572	0.05%
2021/06/28	0	0.00	2	59.60	59.80	-2	895	-0.22%
2021/06/24	1	60.00	1	60.80	60.50	0	950	0.00%
2021/06/11	0	0.00	1	60.30	60.20	-1	1,012	-0.10%
2021/06/09	1	60.90	0	0.00	60.50	1	1,011	0.10%
2021/06/04	1	59.80	0	0.00	59.80	1	1,020	0.10%
2021/05/28	0	0.00	1	59.40	59.20	-1	1,026	-0.10%
2021/05/21	1	54.90	0	0.00	55.70	1	1,022	0.10%
2021/05/17	3	52.73	0	0.00	52.10	3	1,019	0.29%
2021/05/14	1	57.00	0	0.00	56.20	1	1,008	0.10%
2021/05/12	3	58.27	0	0.00	59.20	3	982	0.31%
2021/05/11	13	60.37	0	0.00	62.00	13	952	1.37%
2021/05/07	5	65.30	0	0.00	64.50	5	931	0.54%
2021/05/05	0	0.00	100	62.74	63.40	-100	911	-10.98%
2021/05/03	2	65.05	0	0.00	64.80	2	902	0.22%
2021/04/28	1	66.60	0	0.00	66.60	1	907	0.11%
2021/04/23	11	65.51	1	65.50	65.90	10	933	1.07%
2021/04/21	1	67.30	0	0.00	67.30	1	919	0.11%
2021/04/20	1	66.80	0	0.00	67.90	1	920	0.11%
2021/04/16	0	0.00	1	67.20	67.40	-1	936	-0.11%
2021/04/14	0	0.00	1	67.50	67.10	-1	943	-0.11%
2021/04/13	1	69.20	4	69.20	68.50	-3	960	-0.31%
2021/04/12	5	68.74	0	0.00	68.50	5	1,016	0.49%
2021/04/07	23	69.24	0	0.00	68.90	23	1,027	2.24%
2021/04/06	2	69.55	0	0.00	69.80	2	1,031	0.19%
2021/03/29	2	68.90	0	0.00	69.00	2	929	0.22%
2021/03/25	0	0.00	1	68.60	67.70	-1	922	-0.11%
2021/03/24	0	0.00	1	66.20	67.50	-1	911	-0.11%
2021/03/10	3	65.77	0	0.00	65.60	3	892	0.34%
2021/03/09	1	64.00	0	0.00	64.50	1	889	0.11%
2021/03/03	1	65.00	0	0.00	65.30	1	914	0.11%
2021/02/19	1	66.80	0	0.00	67.30	1	955	0.10%
2021/02/05	0	0.00	1	65.50	65.00	-1	974	-0.10%
2021/01/21	2	64.50	2	64.70	64.70	0	1,345	0.00%
2021/01/20	2	67.10	0	0.00	65.20	2	1,329	0.15%
2021/01/19	5	68.08	0	0.00	67.90	5	1,318	0.38%
2021/01/14	1	70.40	1	70.80	70.40	0	1,281	0.00%
2021/01/12	0	0.00	2.2	69.58	69.30	-2.2	1,268	-0.17%
2021/01/08	2	71.55	0	0.00	71.80	2	1,242	0.16%
2021/01/07	2	72.75	0	0.00	73.00	2	1,229	0.16%
2021/01/06	0	0.00	0.1	74.08	72.60	-0.1	1,221	-0.01%
2021/01/05	0	0.00	4	75.30	74.60	-4	1,188	-0.34%
2021/01/04	0.1	72.30	0	0.00	72.50	0.1	1,112	0.01%
2020/12/31	1	69.40	0	0.00	69.00	1	1,058	0.09%
2020/12/23	0.3	68.00	0	0.00	67.70	0.3	1,019	0.03%
2020/12/22	3	67.90	0	0.00	68.80	3	1,022	0.29%
2020/12/18	0	0.00	10	68.80	68.80	-10	983	-1.02%
2020/12/16	0	0.00	6	65.22	65.30	-6	948	-0.63%
2020/12/11	5	64.20	0.1	63.80	65.40	4.9	963	0.51%
2020/12/04	0	0.00	2	65.20	65.30	-2	977	-0.20%
2020/12/03	2	66.00	0	0.00	65.60	2	969	0.21%
2020/12/01	1	66.90	0	0.00	67.40	1	950	0.11%
2020/11/30	1	67.90	0	0.00	67.40	1	948	0.11%
2020/11/26	1	69.40	2	69.40	69.30	-1	937	-0.11%
2020/11/25	1	67.80	0	0.00	67.80	1	922	0.11%
2020/11/20	1	67.00	0	0.00	67.50	1	899	0.11%
2020/11/16	1	69.90	0	0.00	68.70	1	891	0.11%
2020/11/13	0	0.00	1	69.70	69.70	-1	925	-0.11%
2020/11/12	1	69.30	8	69.64	69.80	-7	961	-0.73%
2020/11/11	3	69.20	2	69.40	69.90	1	936	0.11%
2020/11/10	4	69.13	2	69.85	69.90	2	938	0.21%
2020/11/09	30	69.56	22	69.79	70.80	8	910	0.88%
2020/11/06	4	64.93	3.2	65.67	67.60	0.8	754	0.11%
2020/11/03	0	0.00	5	61.90	61.40	-5	632	-0.79%
2020/10/22	0	0.00	2	60.95	61.20	-2	635	-0.31%
2020/10/21	2.1	61.48	1	61.20	61.20	1.1	648	0.17%
2020/10/19	0.7	60.80	0	0.00	61.00	0.7	649	0.11%
2020/10/15	1	61.00	4	61.20	61.20	-3	640	-0.47%
2020/10/06	0.2	59.10	0	0.00	59.50	0.2	611	0.03%
2020/09/18	0	0.00	2	59.00	59.30	-2	699	-0.29%
2020/09/15	1	58.50	2	59.25	58.90	-1	695	-0.14%
2020/09/14	3	57.80	2	57.30	58.00	1	694	0.14%
2020/08/21	1	55.10	0	0.00	55.50	1	751	0.13%
2020/08/19	1	63.30	1	62.20	58.80	0	725	0.00%
2020/08/18	4	60.08	5	58.66	60.60	-1	677	-0.15%
2020/08/17	1	56.00	2	56.50	55.90	-1	636	-0.16%
2020/08/14	4	57.85	0	0.00	58.30	4	624	0.64%
2020/08/12	0	0.00	2	57.40	57.40	-2	594	-0.34%
2020/08/11	0	0.00	1	57.50	57.50	-1	591	-0.17%
2020/08/07	2	56.25	0	0.00	56.80	2	593	0.34%
2020/08/04	0	0.00	8	57.05	57.20	-8	590	-1.35%
2020/07/31	0	0.00	0.1	57.70	57.50	-0.1	604	-0.02%
2020/07/28	1	57.60	0	0.00	57.90	1	622	0.16%
2020/07/27	3	57.93	1	57.60	58.40	2	627	0.32%
2020/07/24	5	59.64	0	0.00	59.80	5	623	0.80%
2020/07/20	0	0.00	2	57.90	58.80	-2	637	-0.31%
2020/07/09	2	63.15	0	0.00	62.10	2	711	0.28%
2020/07/08	0	0.00	1	63.30	62.60	-1	701	-0.14%
2020/07/06	0	0.00	2	61.80	62.30	-2	691	-0.29%
2020/06/30	1	62.10	3	61.67	62.00	-2	703	-0.28%
2020/06/24	1	59.90	0	0.00	59.70	1	675	0.15%
2020/06/23	1	58.20	0	0.00	58.50	1	682	0.15%
2020/06/22	5	58.80	0	0.00	58.30	5	688	0.73%
2020/06/16	0	0.00	2	58.80	58.70	-2	721	-0.28%
2020/06/12	0	0.00	4	57.75	59.50	-4	764	-0.52%
2020/06/11	1	59.30	2	60.30	58.50	-1	781	-0.13%
2020/06/10	1	59.60	1	60.40	60.10	0	785	0.00%
2020/06/09	1	60.00	1	61.00	60.40	0	821	0.00%
2020/06/08	0.8	60.40	0	0.00	60.80	0.8	847	0.10%
2020/06/04	1	60.60	1	60.80	61.50	0	870	0.00%
2020/06/03	1	60.00	0	0.00	60.30	1	862	0.12%
2020/06/02	1	59.60	1	59.90	59.70	0	857	0.00%
2020/05/28	1	56.70	0	0.00	56.80	1	851	0.12%
2020/05/25	1	56.50	0	0.00	56.10	1	868	0.12%
2020/05/21	1	56.80	0	0.00	57.30	1	880	0.11%
2020/05/20	1	55.50	0	0.00	56.60	1	880	0.11%
2020/05/18	1	54.00	0	0.00	54.40	1	897	0.11%
2020/05/15	1	56.50	0	0.00	55.30	1	918	0.11%
2020/05/13	1	56.80	0	0.00	56.80	1	917	0.11%
2020/05/06	1	57.00	0	0.00	56.10	1	966	0.10%
2020/05/04	1	59.00	0	0.00	58.70	1	978	0.10%
2020/04/30	4	58.28	0	0.00	58.90	4	991	0.40%
2020/04/28	1	56.90	2	56.00	55.90	-1	1,013	-0.10%
2020/04/24	0	0.00	1	55.20	56.00	-1	1,024	-0.10%
2020/04/17	2	54.70	0	0.00	54.70	2	993	0.20%
2020/04/16	0	0.00	1	53.80	53.50	-1	961	-0.10%
2020/04/15	1	50.30	0	0.00	52.20	1	944	0.11%
2020/04/13	1	49.00	0	0.00	49.55	1	925	0.11%
2020/04/10	0	0.00	1	49.80	50.20	-1	926	-0.11%
2020/04/09	3	49.78	0	0.00	49.70	3	936	0.32%
2020/04/01	0	0.00	1	46.15	45.90	-1	961	-0.10%
2020/03/27	1	46.80	0	0.00	46.20	1	956	0.10%
2020/03/25	2	46.28	2	46.18	45.80	0	933	0.00%
2020/03/24	1	43.65	0	0.00	43.90	1	924	0.11%
2020/03/18	1	40.50	0	0.00	40.50	1	884	0.11%
2020/03/16	0	0.00	3	42.10	42.30	-3	862	-0.35%
2020/03/12	1	49.00	2	51.00	47.75	-1	843	-0.12%
2020/03/11	5	55.52	6	53.73	52.80	-1	816	-0.12%
2020/03/02	1	60.20	0	0.00	59.60	1	751	0.13%
2020/02/27	0	0.00	1	61.90	61.00	-1	741	-0.13%
2020/02/25	1	63.00	2	61.10	63.00	-1	732	-0.14%
2020/02/21	1	64.00	2	63.40	63.50	-1	734	-0.14%
2020/02/18	1	63.00	0	0.00	62.40	1	733	0.14%
2020/02/13	20	60.86	0	0.00	60.00	20	708	2.82%
2020/02/12	0	0.00	2	60.50	60.20	-2	701	-0.28%
2020/02/07	1	56.70	0	0.00	57.20	1	706	0.14%
2020/02/05	1	53.00	0	0.00	53.80	1	708	0.14%
2020/01/31	0	0.00	225.2	55.91	54.50	-225.2	688	-32.68%	大賣/鉅額交易
2020/01/16	1	63.80	0	0.00	63.70	1	716	0.14%
2020/01/06	0	0.00	4	66.20	65.10	-4	876	-0.46%
2020/01/02	0	0.00	3	69.07	67.80	-3	887	-0.34%
2019/12/31	8	68.13	0	0.00	68.50	8	874	0.91%
2019/12/27	1	66.90	0	0.00	66.30	1	836	0.12%
2019/12/17	0	0.00	4	64.80	65.00	-4	984	-0.41%
2019/12/16	0	0.00	0.1	63.70	64.10	-0.1	1,010	-0.01%
2019/12/13	0	0.00	1	64.30	63.70	-1	1,047	-0.10%
2019/12/12	0	0.00	6	65.05	64.30	-6	1,075	-0.56%
2019/12/11	0	0.00	1	66.00	65.30	-1	1,087	-0.09%
2019/12/09	1	65.80	1.1	66.46	66.30	-0.1	1,100	-0.01%
2019/12/06	1	63.90	0	0.00	64.10	1	1,099	0.09%
2019/11/28	0	0.00	0.3	65.10	65.20	-0.3	1,220	-0.02%
2019/11/21	0.3	63.90	0	0.00	64.00	0.3	1,311	0.02%
2019/11/11	1.1	67.32	0	0.00	65.40	1.1	1,751	0.06%
2019/11/07	4.5	66.40	0	0.00	65.60	4.5	1,760	0.26%
2019/11/01	1	68.40	1	68.50	68.90	0	1,747	0.00%
2019/10/29	1	69.00	0	0.00	68.80	1	1,810	0.06%
2019/10/25	1	70.60	1	70.80	70.50	0	1,922	0.00%
2019/10/22	1	74.10	1	75.00	72.10	0	1,998	0.00%
2019/10/21	1	71.60	0	0.00	71.30	1	1,947	0.05%
2019/10/16	170	69.99	1	70.10	70.00	169	1,958	8.63%	大買/鉅額交易
2019/10/09	0	0.00	201	69.01	71.90	-201	1,952	-10.30%	大賣/鉅額交易
2019/10/07	0.5	70.60	0	0.00	70.80	0.5	1,988	0.03%
2019/10/03	0	0.00	1	71.20	71.00	-1	2,034	-0.05%
2019/09/26	8	71.98	0	0.00	72.80	8	2,243	0.36%
2019/09/24	0	0.00	8.2	72.79	72.70	-8.2	2,270	-0.36%
2019/09/23	4	73.40	13	73.65	74.00	-9	2,268	-0.40%
2019/09/20	3	72.40	3	72.07	71.40	0	2,230	0.00%
2019/09/19	1	70.60	3	70.60	71.00	-2	2,216	-0.09%
2019/09/18	4	70.90	2	70.80	70.00	2	2,205	0.09%
2019/09/17	0	0.00	2	67.85	68.00	-2	2,173	-0.09%
2019/09/12	42	71.06	0	0.00	70.50	42	2,221	1.89%
2019/09/11	85	70.97	0	0.00	71.00	85	2,250	3.78%
2019/09/04	1	72.00	0	0.00	72.20	1	2,205	0.05%
2019/09/03	0	0.00	1	74.70	73.30	-1	2,201	-0.05%
2019/09/02	0	0.00	6	75.05	74.10	-6	2,229	-0.27%
2019/08/30	1	73.70	21	74.37	73.70	-20	2,219	-0.90%
2019/08/29	0	0.00	23	73.29	72.90	-23	2,206	-1.04%
2019/08/28	0	0.00	29	74.88	73.10	-29	2,219	-1.31%
2019/08/27	31	75.79	4	75.05	74.90	27	2,218	1.22%
2019/08/23	3	74.63	15	76.06	73.80	-12	2,233	-0.54%
2019/08/22	12	76.06	11	76.90	75.00	1	2,229	0.04%
2019/08/21	5	74.90	0	0.00	73.50	5	2,165	0.23%
2019/08/20	51	72.35	0	0.00	73.80	51	2,092	2.44%
2019/08/15	4	66.90	0	0.00	66.90	4	1,942	0.21%
2019/08/14	0	0.00	5	69.20	68.60	-5	1,941	-0.26%
2019/08/12	2	66.55	0	0.00	67.00	2	1,924	0.10%
2019/08/06	1	68.50	2	68.30	68.20	-1	1,939	-0.05%
2019/08/02	0	0.00	2	76.20	76.70	-2	2,024	-0.10%
2019/08/01	1	79.60	0	0.00	77.90	1	2,031	0.05%
2019/07/30	4	78.45	2	76.65	76.40	2	2,035	0.10%
2019/07/29	153	79.95	5	79.96	79.20	148	2,029	7.29%	大買/鉅額交易
2019/07/26	6	77.85	1	77.50	78.10	5	1,955	0.26%
2019/07/25	8	76.41	3	77.03	77.30	5	1,941	0.26%
2019/07/24	2	75.60	0	0.00	74.60	2	1,903	0.11%
2019/07/18	0	0.00	100	71.04	70.90	-100	1,974	-5.06%
2019/07/17	9	72.28	61	71.79	71.50	-52	2,022	-2.57%
2019/07/16	1	75.40	0	0.00	74.30	1	2,011	0.05%
2019/07/15	1	75.40	0	0.00	75.40	1	2,041	0.05%
2019/07/12	1	76.50	0	0.00	75.50	1	2,104	0.05%
2019/07/11	0	0.00	2	75.60	74.80	-2	2,116	-0.09%
2019/07/10	2	75.60	2	76.30	75.60	0	2,157	0.00%
2019/07/05	5	76.94	0	0.00	76.90	5	2,377	0.21%
2019/07/04	3	76.87	3	77.00	77.90	0	2,415	0.00%
2019/07/03	151	76.05	0	0.00	74.00	151	2,343	6.44%	大買/鉅額交易
2019/07/02	1	73.50	2	74.55	75.20	-1	2,362	-0.04%
2019/07/01	1	74.10	0	0.00	73.10	1	2,482	0.04%
2019/06/28	1	73.30	0	0.00	72.40	1	2,481	0.04%
2019/06/27	0	0.00	4	72.18	71.80	-4	2,496	-0.16%
2019/06/25	0	0.00	2	70.10	69.90	-2	2,736	-0.07%
2019/06/24	1	72.20	0	0.00	72.20	1	2,780	0.04%
2019/06/21	5	72.20	1	75.50	72.20	4	2,805	0.14%
2019/06/20	1	72.50	0	0.00	73.90	1	2,775	0.04%
2019/06/13	0	0.00	2	71.10	70.70	-2	2,898	-0.07%
2019/06/12	6	72.32	4	71.73	72.40	2	2,941	0.07%
2019/06/11	3	70.73	4	70.85	70.60	-1	2,985	-0.03%
2019/06/10	2	70.90	0	0.00	70.90	2	3,066	0.07%
2019/05/31	2	74.70	2	74.40	73.60	0	3,460	0.00%
2019/05/29	1	72.80	2	71.90	71.10	-1	3,561	-0.03%
2019/05/28	1	70.70	0	0.00	70.90	1	3,657	0.03%
2019/05/24	41	69.98	0	0.00	69.50	41	3,854	1.06%
2019/05/22	41	71.45	0	0.00	71.50	41	4,006	1.02%
2019/05/21	0	0.00	2	69.15	70.80	-2	4,010	-0.05%
2019/05/17	0	0.00	3	69.40	70.00	-3	4,025	-0.07%
2019/05/14	1	66.10	1	66.60	68.90	0	4,017	0.00%
2019/05/09	2	70.05	2	68.80	68.60	0	3,943	0.00%
2019/05/08	1	72.30	1	71.90	71.50	0	3,928	0.00%
2019/05/03	0	0.00	9	77.03	76.90	-9	4,072	-0.22%
2019/04/26	2	81.10	2	81.80	78.90	0	4,137	0.00%
2019/04/25	2	82.65	3	82.63	81.90	-1	4,152	-0.02%
2019/04/24	1	81.80	0	0.00	82.00	1	4,242	0.02%
2019/04/23	2	80.35	4	81.50	83.00	-2	4,269	-0.05%
2019/04/22	1	78.70	0	0.00	80.10	1	4,214	0.02%
2019/04/19	1	80.80	8	81.31	79.50	-7	4,188	-0.17%
2019/04/18	8	81.61	0	0.00	80.80	8	4,174	0.19%
2019/04/17	30	85.83	0	0.00	84.60	30	4,136	0.73%
2019/04/16	1	87.00	1	87.00	85.00	0	4,098	0.00%
2019/04/15	7	86.47	6	85.87	84.70	1	4,043	0.02%
2019/04/12	14	85.13	6	85.73	86.30	8	3,989	0.20%
2019/04/11	3	83.47	1	84.10	83.30	2	3,825	0.05%
2019/04/10	5	84.14	5	82.82	81.90	0	3,736	0.00%
2019/04/08	3	84.23	2	84.70	82.40	1	3,617	0.03%
2019/04/03	12	82.21	20	82.38	82.00	-8	3,522	-0.23%
2019/04/02	1	77.90	0	0.00	78.10	1	3,355	0.03%
2019/04/01	0	0.00	1	78.50	77.00	-1	3,325	-0.03%
2019/03/29	11	79.98	12	79.92	78.50	-1	3,291	-0.03%
2019/03/28	2	73.70	1	74.50	77.80	1	3,115	0.03%
2019/03/27	6	73.82	4	73.28	74.40	2	3,020	0.07%
2019/03/26	4	73.78	0	0.00	71.60	4	2,962	0.14%
2019/03/25	2	73.35	2	74.60	74.40	0	2,929	0.00%
2019/03/21	6	78.30	9	77.86	77.50	-3	2,863	-0.10%
2019/03/20	1	75.90	1	76.50	75.70	0	2,778	0.00%
2019/03/19	1	76.70	4	77.18	76.90	-3	2,753	-0.11%
2019/03/15	1	76.00	1	77.50	77.50	0	2,661	0.00%
2019/03/14	0	0.00	2	78.15	76.80	-2	2,604	-0.08%
2019/03/13	9	79.76	6	78.80	76.80	3	2,534	0.12%
2019/03/12	20	77.62	19	77.81	79.00	1	2,429	0.04%
2019/03/11	10	73.38	14	73.29	76.00	-4	2,275	-0.18%
2019/03/08	1	69.20	3	70.50	69.10	-2	2,148	-0.09%
2019/03/07	3	69.03	1	71.20	67.50	2	2,064	0.10%
2019/03/06	1	70.00	0	0.00	69.90	1	1,953	0.05%
2019/03/05	2	69.70	4	70.25	69.50	-2	1,915	-0.10%
2019/03/04	2	74.70	0	0.00	72.30	2	1,844	0.11%
2019/02/27	20	74.98	19	74.37	76.90	1	1,744	0.06%
2019/02/26	12	74.76	11	73.80	72.80	1	1,609	0.06%
2019/02/25	6	69.90	29.2	68.23	73.20	-23.2	1,463	-1.58%
2019/02/22	46	66.35	23	68.00	66.60	23	1,359	1.69%
2019/02/21	1	62.90	1	63.50	63.50	0	1,225	0.00%
2019/02/19	0	0.00	4	59.20	59.30	-4	1,158	-0.35%
2019/02/18	3	60.93	0	0.00	60.60	3	1,134	0.26%
2019/01/30	0	0.00	1	59.30	60.00	-1	996	-0.10%
2019/01/25	2	61.05	2.2	61.50	62.30	-0.2	905	-0.02%
2019/01/24	1	60.20	4.3	59.61	60.50	-3.3	852	-0.39%
2019/01/23	0	0.00	2	57.45	57.10	-2	720	-0.28%
2019/01/22	1	57.20	2	56.65	56.90	-1	708	-0.14%
2019/01/21	5	55.60	2	56.00	56.90	3	667	0.45%
2019/01/18	3	55.60	1	56.00	56.10	2	621	0.32%
2019/01/16	2	54.50	3	54.30	55.10	-1	524	-0.19%
2019/01/15	1	50.40	6	51.38	51.50	-5	410	-1.22%
2019/01/11	0	0.00	3	49.00	48.50	-3	347	-0.86%
2019/01/09	2	48.35	2	48.20	48.25	0	320	0.00%
2019/01/07	0	0.00	2	46.20	46.80	-2	283	-0.71%
2018/12/19	0.3	44.60	0	0.00	44.75	0.3	309	0.10%
2018/12/06	0	0.00	5	42.55	43.25	-5	403	-1.24%
2018/11/21	0	0.00	5	40.90	41.40	-5	446	-1.12%
2018/11/14	0	0.00	1	40.80	40.85	-1	449	-0.22%
2018/11/13	1	39.80	0	0.00	40.45	1	447	0.22%
2018/11/08	13	40.92	0	0.00	41.00	13	450	2.89%
2018/10/31	5	37.70	0	0.00	37.70	5	441	1.13%
2018/10/29	5	40.40	0	0.00	40.35	5	440	1.14%
2018/09/27	0	0.00	1	46.95	46.60	-1	406	-0.25%
2018/09/21	0	0.00	0.1	46.65	46.70	-0.1	394	-0.03%
2018/09/11	0.3	45.90	0	0.00	45.45	0.3	338	0.10%
2018/09/07	0	0.00	2	45.20	45.35	-2	335	-0.60%
2018/09/05	1	45.00	0	0.00	45.00	1	341	0.29%
2018/08/28	0	0.00	1	42.85	43.25	-1	408	-0.24%
2018/08/20	0	0.00	1	42.90	43.00	-1	439	-0.23%
2018/08/10	2	44.00	0	0.00	44.25	2	441	0.45%
2018/08/09	0	0.00	1	44.15	44.20	-1	439	-0.23%
2018/08/07	1	43.95	0	0.00	44.45	1	441	0.23%
2018/08/06	5	44.50	2	44.88	44.40	3	439	0.68%
2018/08/03	0	0.00	2	46.53	46.70	-2	428	-0.47%
2018/08/02	1	45.80	5	45.95	45.90	-4	426	-0.94%
2018/08/01	2	45.65	0	0.00	45.85	2	426	0.47%
2018/07/31	0	0.00	1	45.85	45.85	-1	431	-0.23%
2018/07/30	2	45.65	0	0.00	45.90	2	430	0.46%
2018/07/27	0	0.00	1	45.75	46.00	-1	430	-0.23%
2018/07/25	1	45.60	0	0.00	45.60	1	437	0.23%
2018/07/24	0	0.00	4	45.50	45.85	-4	441	-0.91%
2018/07/20	6	44.99	0	0.00	45.00	6	450	1.33%
2018/07/18	1	45.25	3	45.63	45.50	-2	461	-0.43%
2018/07/13	5.1	45.30	0	0.00	45.40	5.1	495	1.03%
2018/07/11	1	45.10	0	0.00	45.00	1	499	0.20%
2018/07/10	2	45.18	0	0.00	45.25	2	498	0.40%
2018/07/06	0	0.00	9	44.68	45.15	-9	486	-1.85%
2018/07/05	0	0.00	1	45.20	45.20	-1	486	-0.21%
2018/06/19	0	0.00	57	48.73	48.30	-57	496	-11.48%
2018/06/15	1	48.85	0	0.00	49.20	1	492	0.21%
2018/06/14	56	48.97	20	48.75	49.20	36	489	7.35%
2018/06/13	0	0.00	71	49.12	48.90	-71	485	-14.63%
2018/06/12	34	49.36	58	50.49	49.10	-24	476	-5.03%
2018/06/11	0	0.00	53	49.02	49.35	-53	444	-11.93%
2018/06/01	1	46.70	0	0.00	46.70	1	397	0.25%
2018/05/30	8	45.94	0	0.00	46.10	8	387	2.06%
2018/05/29	59	46.32	8	45.50	46.00	51	388	13.13%
2018/05/28	71	45.09	0	0.00	45.10	71	382	18.58%
2018/05/24	8	45.68	0	0.00	45.80	8	385	2.07%
2018/05/18	0	0.00	2	45.80	45.70	-2	391	-0.51%
2018/05/14	1	45.65	0	0.00	46.35	1	422	0.24%
2018/05/09	5	46.00	0	0.00	45.75	5	421	1.19%
2018/05/03	6	45.53	0	0.00	45.55	6	443	1.35%
2018/05/02	1	45.80	0	0.00	45.65	1	448	0.22%
2018/04/27	0	0.00	10	46.83	47.45	-10	455	-2.19%
2018/04/26	0	0.00	1	46.65	46.40	-1	457	-0.22%
2018/04/23	0	0.00	8	46.11	46.20	-8	459	-1.74%
2018/04/20	3.3	46.40	0	0.00	46.55	3.3	458	0.72%
2018/04/03	0	0.00	2	44.65	45.00	-2	563	-0.35%
2018/03/31	1	45.55	0	0.00	45.40	1	582	0.17%
2018/03/30	1	45.65	0	0.00	45.65	1	589	0.17%
2018/03/29	0.4	44.30	2	44.63	44.50	-1.7	587	-0.28%
2018/03/27	1	45.20	0	0.00	45.00	1	603	0.17%
2018/03/23	0	0.00	6	43.60	43.80	-6	632	-0.95%
2018/03/21	0	0.00	5	44.15	44.40	-5	756	-0.66%
2018/03/20	0	0.00	3	43.83	43.90	-3	780	-0.38%
2018/03/12	0.4	44.20	0	0.00	43.80	0.4	943	0.04%
2018/03/06	0	0.00	1	42.65	42.75	-1	1,134	-0.09%
2018/03/01	0.3	42.75	0	0.00	42.75	0.3	1,459	0.02%
2018/02/12	16	40.73	0	0.00	40.60	16	1,529	1.05%
2018/02/09	0	0.00	0.2	41.05	41.00	-0.2	1,531	-0.02%
2018/02/07	1	40.50	0	0.00	40.20	1	1,538	0.06%
2018/02/06	0	0.00	1	39.60	39.60	-1	1,536	-0.07%
2018/02/05	2	42.13	0	0.00	42.55	2	1,521	0.13%
2018/01/26	2	43.70	0	0.00	43.50	2	1,530	0.13%
2018/01/25	1	44.60	1	45.40	44.20	0	1,520	0.00%
2018/01/23	2	45.20	0	0.00	45.00	2	1,512	0.13%
2018/01/22	2	46.00	0	0.00	45.40	2	1,502	0.13%
2018/01/10	0	0.00	10	46.30	47.10	-10	1,489	-0.67%
2018/01/04	4	47.24	3	47.85	48.20	1	1,441	0.07%