立端 (6245)-元富-城東券商分點個股進出

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
92.5
漲跌
▼2.8
漲幅
-2.94%
成交量
1,026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(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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/19	1	94.10	0	0.00	92.50	1	2,044	0.05%
2024/04/15	1	99.10	0	0.00	98.20	1	2,123	0.05%
2024/04/12	1	100.00	1	99.80	99.70	0	2,125	0.00%
2024/04/11	2	99.70	0	0.00	99.80	2	2,128	0.09%
2024/04/10	14	102.50	1.2	102.03	102.50	12.8	2,125	0.60%
2024/04/09	1	98.10	6	98.40	98.00	-5	2,100	-0.24%
2024/04/08	1	99.80	0	0.00	99.50	1	2,095	0.05%
2024/04/02	0	0.00	0.3	101.00	100.50	-0.3	2,104	-0.01%
2024/04/01	2	100.50	0	0.00	101.50	2	2,115	0.09%
2024/03/26	1	102.50	0	0.00	101.00	1	2,193	0.05%
2024/03/25	4	103.50	0	0.00	104.00	4	2,241	0.18%
2024/03/20	2	102.50	0	0.00	102.00	2	2,319	0.09%
2024/03/15	1	101.50	0	0.00	101.00	1	2,372	0.04%
2024/03/13	8	101.88	6	102.50	100.50	2	2,454	0.08%
2024/03/12	1	101.00	0.1	102.00	102.00	1	2,493	0.04%
2024/03/11	3	99.90	0	0.00	100.00	3	2,551	0.12%
2024/03/08	0	0.00	3.2	99.32	98.80	-3.2	2,622	-0.12%
2024/03/07	4.3	103.43	41.1	101.96	100.00	-36.8	2,718	-1.35%
2024/03/06	4	106.63	23	108.48	104.00	-19	2,753	-0.69%
2024/03/05	0	0.00	1	108.00	107.50	-1	2,715	-0.04%
2024/03/01	10.1	107.50	0	0.00	106.00	10.1	2,882	0.35%
2024/02/29	0	0.00	0	105.00	105.00	0	3,013	0.00%
2024/02/27	5	106.90	0	0.00	105.00	5	3,200	0.16%
2024/02/26	1	105.50	0	0.00	105.50	1	3,287	0.03%
2024/02/23	1	107.50	0	0.00	105.50	1	3,380	0.03%
2024/02/22	1	107.00	0	0.00	106.00	1	3,367	0.03%
2024/02/21	1	104.00	1.1	105.02	105.50	-0.1	3,351	0.00%
2024/02/20	0	0.00	1	104.50	105.00	-1	3,346	-0.03%
2024/02/19	1	103.00	0	0.00	103.00	1	3,369	0.03%
2024/02/16	0.1	103.50	0	0.00	104.50	0.1	3,348	0.00%
2024/02/15	3.1	104.19	3	104.00	104.00	0.1	3,330	0.00%
2024/02/01	1	115.00	0	0.00	116.50	1	3,194	0.03%
2024/01/31	0.1	115.50	0	0.00	115.00	0.1	3,180	0.00%
2024/01/30	0	0.00	3	114.00	113.50	-3	3,171	-0.09%
2024/01/26	11	115.32	0	0.00	113.50	11	3,153	0.35%
2024/01/25	8	117.50	6.1	118.02	113.50	1.9	3,124	0.06%
2024/01/24	2	119.00	9.1	117.67	115.50	-7.1	3,003	-0.24%
2024/01/23	3	117.67	0	0.00	117.50	3	2,964	0.10%
2024/01/22	5	115.20	0	0.00	117.00	5	2,935	0.17%
2024/01/19	2	113.50	2	114.00	114.00	0	2,902	0.00%
2024/01/17	5	116.50	0.1	118.00	117.00	4.9	2,836	0.17%
2024/01/16	7	117.43	2	117.50	116.00	5	2,768	0.18%
2024/01/15	10	114.50	0.3	114.08	117.50	9.7	2,708	0.36%
2024/01/12	10	112.50	0	0.00	111.50	10	2,656	0.38%
2024/01/11	11	114.45	1	114.00	113.50	10	2,632	0.38%
2024/01/08	2	110.50	0	0.00	109.50	2	2,557	0.08%
2023/12/15	0.2	111.00	3.4	109.50	109.50	-3.2	2,396	-0.13%
2023/12/14	1	114.50	2	115.50	113.50	-1	2,339	-0.04%
2023/12/12	0	0.00	1	114.00	113.50	-1	2,326	-0.04%
2023/12/11	4	115.75	0	0.00	113.50	4	2,314	0.17%
2023/12/08	2.1	116.48	5	116.60	117.00	-2.9	2,291	-0.13%
2023/12/07	0	0.00	2	113.50	112.50	-2	2,257	-0.09%
2023/12/06	4.1	117.59	3.2	117.48	116.00	1	2,255	0.04%
2023/12/05	8.1	115.67	3	116.50	115.00	5.1	2,192	0.23%
2023/12/04	5.2	117.34	7	120.86	117.00	-1.8	2,151	-0.08%
2023/12/01	1	121.00	12	116.43	122.50	-11	2,050	-0.54%
2023/11/30	5.2	116.56	201.3	116.49	115.00	-196.1	1,957	-10.02%	大賣/鉅額交易
2023/11/29	2.1	116.43	4	116.50	115.50	-1.9	1,915	-0.10%
2023/11/28	4	115.75	19	113.89	115.50	-15	1,830	-0.82%
2023/11/27	4.2	106.16	5	106.60	107.00	-0.9	1,681	-0.05%
2023/11/24	10.1	116.10	14	116.61	115.50	-4	1,506	-0.26%
2023/11/23	9	112.72	16.4	112.56	113.00	-7.4	1,322	-0.56%
2023/11/22	6	107.42	9.2	108.34	108.50	-3.2	1,130	-0.28%
2023/11/20	3	97.97	0	0.00	98.00	3	1,029	0.29%
2023/11/17	0	0.00	1	97.20	97.20	-1	1,022	-0.10%
2023/11/16	1	97.90	0	0.00	97.90	1	1,021	0.10%
2023/11/14	3	91.63	1	91.80	91.80	2	978	0.20%
2023/11/13	1	92.30	1	92.60	92.60	0	971	0.00%
2023/11/10	1	94.80	0	0.00	94.80	1	974	0.10%
2023/11/08	0	0.00	3	94.53	94.40	-3	1,040	-0.29%
2023/11/07	0.6	94.20	0	0.00	93.60	0.6	1,094	0.05%
2023/11/06	0	0.00	0.1	94.00	94.20	-0.1	1,142	-0.01%
2023/11/01	0	0.00	8.1	89.37	90.20	-8.1	1,251	-0.65%
2023/10/31	2.1	89.23	0	0.00	89.00	2.1	1,279	0.16%
2023/10/30	1.1	90.58	0	0.00	90.50	1.1	1,331	0.08%
2023/10/27	1	90.50	0	0.00	91.30	1	1,368	0.07%
2023/10/25	7	90.89	0	0.00	90.50	7	1,439	0.49%
2023/10/24	0.1	90.50	0	0.00	90.40	0.1	1,488	0.00%
2023/10/23	0.1	90.30	0	0.00	90.00	0.1	1,570	0.01%
2023/10/20	1	90.00	0	0.00	91.20	1	1,607	0.06%
2023/10/19	0	0.00	0.4	91.00	91.50	-0.4	1,657	-0.02%
2023/10/18	1	89.00	0	0.00	91.10	1	1,686	0.06%
2023/10/17	1.3	91.22	0	0.00	90.40	1.3	1,695	0.07%
2023/10/13	1	91.20	1	94.00	92.00	0	1,811	0.00%
2023/10/12	2.1	92.99	0	0.00	91.60	2.1	1,854	0.11%
2023/10/05	1	96.80	0	0.00	96.40	1	2,099	0.05%
2023/10/03	0.1	93.50	0	0.00	92.30	0.1	2,147	0.00%
2023/10/02	5	93.54	9	93.74	94.60	-4	2,179	-0.18%
2023/09/28	5.4	92.30	0	0.00	91.60	5.4	2,208	0.24%
2023/09/25	1	93.70	0	0.00	92.60	1	2,326	0.04%
2023/09/22	1.2	92.11	1	92.90	93.30	0.2	2,370	0.01%
2023/09/21	1	93.50	20	93.57	93.00	-19	2,389	-0.80%
2023/09/20	0	0.00	72	95.82	94.60	-72	2,397	-3.00%
2023/09/18	0	0.00	2	97.50	97.50	-2	2,443	-0.08%
2023/09/14	16	97.69	0	0.00	100.00	16	2,509	0.64%
2023/09/12	0.6	93.79	0	0.00	92.90	0.6	2,572	0.02%
2023/09/11	1.3	97.90	7	95.87	95.60	-5.8	2,670	-0.22%
2023/09/08	0	102.50	4	102.13	102.00	-4	2,711	-0.15%
2023/09/07	4	103.88	9	102.94	102.50	-5	2,885	-0.17%
2023/09/06	2	109.75	11	109.86	109.50	-9	2,922	-0.31%
2023/09/05	1.4	107.93	0	0.00	109.00	1.4	2,929	0.05%
2023/09/01	1	107.50	0	0.00	107.00	1	3,002	0.03%
2023/08/31	1	105.00	0	0.00	106.00	1	3,029	0.03%
2023/08/29	1	100.50	0	0.00	103.50	1	3,087	0.03%
2023/08/28	2.2	102.27	0	0.00	102.00	2.2	3,113	0.07%
2023/08/25	0.1	105.50	0	0.00	104.50	0.1	3,201	0.00%
2023/08/24	0	0.00	48	106.76	104.50	-48	3,275	-1.47%
2023/08/23	1	105.50	0	0.00	105.50	1	3,373	0.03%
2023/08/16	0	105.00	0.5	105.00	104.00	-0.5	4,276	-0.01%
2023/08/14	3.1	101.53	10	101.50	100.00	-6.9	4,570	-0.15%
2023/08/11	1	105.50	12	107.38	105.50	-11	4,626	-0.24%
2023/08/10	1	108.04	5	108.70	109.00	-4	4,659	-0.08%
2023/08/07	1	112.50	0	0.00	112.50	1	4,848	0.02%
2023/08/04	2	108.25	0	0.00	113.00	2	4,983	0.04%
2023/08/02	1	111.50	5	111.20	110.00	-4	5,006	-0.08%
2023/08/01	5	114.50	7	115.07	114.00	-2	5,107	-0.04%
2023/07/31	1	117.00	0	0.00	116.00	1	5,348	0.02%
2023/07/28	4	115.88	1	116.00	115.00	3	5,356	0.06%
2023/07/27	8	118.88	4	119.75	118.00	4	5,330	0.08%
2023/07/26	7	117.93	12	118.67	118.00	-5	5,319	-0.09%
2023/07/25	1	116.50	1	118.00	117.00	0	5,283	0.00%
2023/07/24	7	114.00	9	115.28	116.50	-2	5,280	-0.04%
2023/07/21	5	114.10	4	114.38	114.50	1	5,258	0.02%
2023/07/20	1	113.50	2	115.25	116.50	-1	5,311	-0.02%
2023/07/19	4	114.88	1	116.50	113.50	3	5,308	0.06%
2023/07/18	5.1	114.20	4	116.00	113.50	1.1	5,334	0.02%
2023/07/17	0	0.00	1	117.50	115.50	-1	5,353	-0.02%
2023/07/14	2	116.00	0	0.00	116.00	2	5,361	0.04%
2023/07/13	27	117.09	10	117.40	117.50	17	5,314	0.32%
2023/07/12	0	0.00	1	110.00	111.00	-1	5,185	-0.02%
2023/07/10	2	109.25	0	0.00	110.00	2	5,260	0.04%
2023/07/05	2	112.00	2	111.00	112.00	0	5,496	0.00%
2023/07/04	5	111.00	0	0.00	111.50	5	5,491	0.09%
2023/07/03	1	112.50	0	0.00	111.00	1	5,480	0.02%
2023/06/30	6	112.00	0	0.00	112.00	6	5,522	0.11%
2023/06/29	1	108.00	1	108.50	109.00	0	5,561	0.00%
2023/06/28	1	108.50	1	106.50	106.00	0	5,605	0.00%
2023/06/27	2.4	108.23	2	108.50	107.00	0.4	5,712	0.01%
2023/06/26	3	108.50	0	0.00	108.50	3	5,791	0.05%
2023/06/21	1	110.50	0	0.00	111.00	1	6,010	0.02%
2023/06/20	3	110.50	0	0.00	111.00	3	6,177	0.05%
2023/06/16	6	110.75	0	0.00	110.50	6	6,237	0.10%
2023/06/15	2	114.50	2	111.50	113.00	0	6,208	0.00%
2023/06/14	5.7	111.97	1	112.50	111.50	4.7	6,122	0.08%
2023/06/13	14.4	113.10	6	112.50	113.50	8.4	6,098	0.14%
2023/06/12	16.3	115.35	0	115.50	115.00	16.2	5,970	0.27%
2023/06/09	1	126.50	1	127.00	127.50	0	5,959	0.00%
2023/06/08	9.4	126.04	1	129.48	125.00	8.4	6,092	0.14%
2023/06/07	0	0.00	3	131.83	131.00	-3	6,106	-0.05%
2023/06/06	16	132.06	2	132.49	130.50	14	6,154	0.23%
2023/06/05	1	135.00	0	0.00	135.50	1	6,167	0.02%
2023/06/02	3	135.17	1	135.00	134.50	2	6,235	0.03%
2023/06/01	6	134.58	1	134.50	134.50	5	6,334	0.08%
2023/05/31	74	134.55	8	135.25	136.50	66	6,562	1.01%
2023/05/30	77	134.70	22	135.05	136.00	55	6,538	0.84%
2023/05/29	26	134.27	3	134.83	135.50	23	6,546	0.35%
2023/05/26	5.5	129.46	16	128.47	128.00	-10.5	6,556	-0.16%
2023/05/25	40.1	129.49	9	130.72	129.00	31.1	6,500	0.48%
2023/05/24	11	135.14	10	135.85	135.00	1	6,491	0.02%
2023/05/23	23	138.85	194.2	139.76	140.50	-171.2	6,518	-2.63%	大賣/鉅額交易
2023/05/22	88	128.71	34	129.00	128.50	54	6,536	0.83%
2023/05/19	2	127.25	9	128.39	125.00	-7	6,667	-0.10%
2023/05/18	14	123.14	59.3	124.55	124.00	-45.3	6,598	-0.69%
2023/05/17	11	121.45	1	123.00	121.00	10	6,515	0.15%
2023/05/16	15	121.33	6.1	119.77	119.50	8.9	6,503	0.14%
2023/05/15	3	119.50	0	0.00	118.00	3	6,578	0.05%
2023/05/12	0	0.00	1.3	119.35	120.50	-1.3	6,623	-0.02%
2023/05/11	13	117.54	15	118.03	116.00	-2	6,731	-0.03%
2023/05/10	5	116.50	1.1	116.09	116.00	3.9	6,737	0.06%
2023/05/09	0	0.00	3	114.67	114.00	-3	6,671	-0.04%
2023/05/08	7	116.64	2	117.25	117.00	5	6,753	0.07%
2023/05/05	6	115.67	42.1	114.05	115.50	-36.1	6,788	-0.53%
2023/05/04	32	106.75	1.1	107.00	107.00	30.9	6,558	0.47%
2023/05/02	0	0.00	2.1	105.05	105.50	-2.1	6,630	-0.03%
2023/04/28	1	102.50	1.1	103.05	102.50	-0.1	6,665	0.00%
2023/04/26	0	0.00	1	98.60	100.00	-1	6,776	-0.01%
2023/04/25	3	100.67	0	0.00	98.30	3	6,949	0.04%
2023/04/24	0	0.00	2	102.00	102.00	-2	7,208	-0.03%
2023/04/21	3	101.50	158	101.63	100.50	-155	7,348	-2.11%	大賣/鉅額交易
2023/04/20	2.3	104.61	27	104.00	103.00	-24.7	7,300	-0.34%
2023/04/18	0.1	109.00	0	0.00	108.50	0.1	7,281	0.00%
2023/04/17	1	112.00	0	0.00	110.00	1	7,327	0.01%
2023/04/14	1	109.50	0	0.00	111.50	1	7,313	0.01%
2023/04/13	7	110.36	8	110.00	109.50	-1	7,258	-0.01%
2023/04/12	2.1	109.02	3	110.00	111.00	-0.9	7,245	-0.01%
2023/04/11	31.2	110.53	0	0.00	109.50	31.2	7,162	0.44%
2023/04/07	6	122.08	5	122.00	122.00	1	7,009	0.01%
2023/03/29	0	0.00	3	118.50	119.00	-3	7,197	-0.04%
2023/03/28	6	121.50	16	119.16	118.00	-10	7,243	-0.14%
2023/03/27	2	121.25	0	0.00	121.50	2	7,148	0.03%
2023/03/24	30	125.18	16	124.44	123.50	14	7,102	0.20%
2023/03/23	1	124.50	12	126.95	127.00	-11	6,916	-0.16%
2023/03/22	1	115.50	92	114.17	115.50	-91	6,781	-1.34%
2023/03/21	3	112.83	37	114.05	111.50	-34	6,770	-0.50%
2023/03/20	0	0.00	20	114.50	113.50	-20	6,866	-0.29%
2023/03/17	28	111.48	1	112.00	111.50	27	6,950	0.39%
2023/03/16	2	106.50	3	108.33	107.50	-1	7,009	-0.01%
2023/03/15	1	111.50	0	111.50	111.50	1	7,091	0.01%
2023/03/14	10	108.00	0	0.00	110.00	10	7,162	0.14%
2023/03/13	12	104.75	34	104.98	108.50	-22	7,206	-0.31%
2023/03/10	40	115.75	0	0.00	114.50	40	7,204	0.56%
2023/03/09	12	119.96	23	120.59	120.00	-11	7,305	-0.15%
2023/03/08	14	119.61	4.2	119.08	119.00	9.8	7,505	0.13%
2023/03/07	10.2	119.30	3	120.33	121.00	7.2	7,613	0.09%
2023/03/06	81	120.74	5	120.10	119.50	76	7,701	0.99%
2023/03/03	72	120.42	25	122.42	123.00	47	7,598	0.62%
2023/03/02	153	114.52	3	115.50	116.50	150	7,411	2.02%	大買/鉅額交易
2023/03/01	1	113.00	33.2	111.25	113.00	-32.2	7,452	-0.43%
2023/02/24	40.1	111.62	2	109.50	109.50	38.1	7,558	0.50%
2023/02/23	5	112.70	2	113.50	114.50	3	7,718	0.04%
2023/02/22	47	111.72	28	111.59	111.50	19	7,996	0.24%
2023/02/21	61	119.50	9	118.44	116.50	52	8,003	0.65%
2023/02/20	21	115.10	35	117.16	116.50	-14	7,857	-0.18%
2023/02/17	14	112.70	5	110.70	114.50	9	7,569	0.12%
2023/02/16	43	106.22	12.1	106.54	105.50	30.9	7,339	0.42%
2023/02/15	1.1	104.50	40	103.36	104.50	-38.9	7,291	-0.53%
2023/02/14	39	102.44	7	105.00	103.00	32	7,344	0.44%
2023/02/13	44	105.92	10	105.55	106.00	34	7,332	0.46%
2023/02/10	32	104.45	80	102.98	102.50	-48	7,218	-0.66%
2023/02/09	22	104.25	36	103.88	105.00	-14	7,140	-0.20%
2023/02/08	62	101.03	28	100.68	101.00	34	6,972	0.49%
2023/02/07	78	97.33	21	97.66	99.50	57	6,859	0.83%
2023/02/06	15	97.60	104	98.62	95.20	-89	6,859	-1.30%	大賣/
2023/02/03	166	100.81	10	99.94	101.00	156	6,762	2.31%	大買/鉅額交易
2023/02/02	2	94.40	0.2	94.50	94.10	1.8	6,627	0.03%
2023/02/01	12	92.89	1	92.20	93.00	11	6,598	0.17%
2023/01/31	1.2	91.28	118	90.63	91.80	-116.8	6,593	-1.77%	大賣/鉅額交易
2023/01/30	2	95.50	0	0.00	94.00	2	6,533	0.03%
2023/01/17	2	95.90	2	95.90	95.50	0	6,477	0.00%
2023/01/16	4	94.75	55	95.27	95.00	-51	6,463	-0.79%
2023/01/13	2.1	96.60	3	98.47	94.60	-0.9	6,363	-0.01%
2023/01/12	30	101.58	19	102.47	102.00	11	6,240	0.18%
2023/01/11	2	96.15	2	98.50	99.40	0	5,981	0.00%
2023/01/06	3	91.50	38	89.73	88.60	-35	5,845	-0.60%
2023/01/05	2	93.80	2	94.50	92.60	0	5,834	0.00%
2023/01/04	2	94.05	3	91.80	91.10	-1	5,790	-0.02%
2022/12/30	2	93.90	2	92.20	92.00	0	5,769	0.00%
2022/12/29	5	91.26	7	91.59	92.00	-2	5,747	-0.03%
2022/12/28	0	0.00	76	91.69	91.00	-76	5,778	-1.32%
2022/12/27	7	94.00	6	94.27	94.70	1	5,810	0.02%
2022/12/26	2	92.05	2	92.50	92.20	0	5,797	0.00%
2022/12/23	1	98.19	1	91.80	91.80	0	5,778	0.00%
2022/12/22	5	104.90	5	99.40	98.80	0	5,663	0.00%
2022/12/19	89	103.05	0	0.00	103.00	89	5,431	1.64%
2022/12/16	0	0.00	0	104.00	100.50	0	5,478	0.00%
2022/12/15	2	101.50	3	103.83	103.50	-1	5,444	-0.02%
2022/12/14	2	101.27	1	97.80	102.00	1	5,405	0.02%
2022/12/13	17	99.55	2	98.80	97.00	15	5,358	0.28%
2022/12/12	3	103.00	73	100.44	99.50	-70	5,320	-1.32%
2022/12/09	0	0.00	3	107.50	108.00	-3	5,286	-0.06%
2022/12/08	3	106.83	3	107.50	107.50	0	5,437	0.00%
2022/12/07	5	106.70	12	103.88	104.00	-7	5,599	-0.12%
2022/12/06	3	107.33	4	107.63	108.00	-1	5,553	-0.02%
2022/12/05	2	108.00	3	106.67	105.50	-1	5,455	-0.02%
2022/12/02	12	103.71	2	104.50	104.00	10	5,360	0.19%
2022/11/30	1	96.00	9	94.02	95.50	-8	5,065	-0.16%
2022/11/29	8	89.23	10	88.72	88.80	-2	4,812	-0.04%
2022/11/28	9	88.33	9	90.07	88.00	0	4,669	0.00%
2022/11/25	5	87.20	7	87.93	87.10	-2	4,512	-0.04%
2022/11/24	0	0.00	2	87.00	87.30	-2	4,485	-0.04%
2022/11/23	11	86.89	6	87.80	87.90	5	4,449	0.11%
2022/11/22	17	87.59	19	87.58	87.50	-2	4,354	-0.05%
2022/11/21	12	84.53	79	85.01	87.90	-67	4,194	-1.60%
2022/11/18	728	83.09	29	81.29	82.80	699	3,949	17.70%	大買/鉅額交易
2022/11/17	9	76.09	16	76.89	76.30	-7	3,643	-0.19%
2022/11/16	0	0.00	1	71.70	71.20	-1	3,514	-0.03%
2022/11/15	5	71.36	0	0.00	71.00	5	3,489	0.14%
2022/11/14	20	70.65	0	0.00	71.10	20	3,482	0.57%
2022/11/11	0	0.00	1	71.30	70.90	-1	3,448	-0.03%
2022/11/10	13	68.68	4	69.65	69.30	9	3,420	0.26%
2022/11/09	0	0.00	1	68.30	68.80	-1	3,394	-0.03%
2022/11/08	0	0.00	1	67.80	67.50	-1	3,389	-0.03%
2022/11/07	0	66.30	0	0.00	66.40	0	3,471	0.00%
2022/11/04	0	0.00	6	67.48	67.50	-6	3,560	-0.17%
2022/11/03	1	66.90	0	0.00	67.50	1	3,585	0.03%
2022/11/02	4	67.35	0	0.00	67.10	4	3,596	0.11%
2022/11/01	0	0.00	1	64.90	64.90	-1	3,558	-0.03%
2022/10/31	1	63.40	12	63.76	64.40	-11	3,591	-0.31%
2022/10/28	0	0.00	1	61.40	61.50	-1	3,584	-0.03%
2022/10/27	20	60.00	2	61.10	61.90	18	3,775	0.48%
2022/10/26	20	58.15	19	59.10	59.40	1	3,928	0.03%
2022/10/24	6	61.47	11	61.90	59.40	-5	4,117	-0.12%
2022/10/21	0	0.00	2	59.40	59.10	-2	4,099	-0.05%
2022/10/20	7	60.51	1	58.50	59.10	6	4,100	0.15%
2022/10/19	5	62.10	10	62.64	62.10	-5	4,054	-0.12%
2022/10/18	9	60.62	2	60.40	59.90	7	3,993	0.18%
2022/10/17	0	0.00	1	57.20	58.20	-1	3,974	-0.03%
2022/10/13	2	56.15	125.1	57.96	54.90	-123.1	4,010	-3.07%	大賣/鉅額交易
2022/10/12	1	59.70	7	58.23	59.70	-6	3,958	-0.15%
2022/10/11	1	58.50	121	58.60	58.50	-120	3,994	-3.00%	大賣/鉅額交易
2022/10/07	7	61.17	2	61.50	60.80	5	4,072	0.12%
2022/10/06	4	61.20	1	61.30	61.10	3	4,147	0.07%
2022/10/05	46.1	63.52	36	61.01	60.80	10.1	4,214	0.24%
2022/10/04	15.1	62.40	3	62.43	63.00	12.1	4,203	0.29%
2022/10/03	2	58.80	0	0.00	59.60	2	4,180	0.05%
2022/09/30	1	57.50	1	57.00	58.60	0	4,209	0.00%
2022/09/29	0	0.00	1	58.10	57.60	-1	4,222	-0.02%
2022/09/28	2	58.85	1	58.60	57.30	1	4,293	0.02%
2022/09/27	2	61.40	0	0.00	62.10	2	4,362	0.05%
2022/09/26	0	0.00	2	63.20	61.50	-2	4,403	-0.05%
2022/09/23	3.3	68.14	33	68.00	65.60	-29.8	4,534	-0.66%
2022/09/21	0.2	71.00	0	0.00	70.80	0.2	5,053	0.00%
2022/09/20	30	72.37	0	0.00	72.00	30	5,210	0.58%
2022/09/19	0.3	73.12	0	0.00	71.70	0.3	5,296	0.00%
2022/09/16	3	77.20	7	77.25	75.10	-4	5,300	-0.08%
2022/09/15	24	79.45	27	79.90	78.30	-3	5,221	-0.06%
2022/09/14	55	74.76	12.2	76.26	78.30	42.8	4,970	0.86%
2022/09/13	26	69.86	4.2	71.11	71.40	21.8	4,730	0.46%
2022/09/08	1.3	63.46	0	0.00	63.20	1.3	4,686	0.03%
2022/09/07	0	62.80	0	0.00	62.70	0	4,707	0.00%
2022/09/06	0.4	64.30	0	0.00	64.20	0.4	4,750	0.01%
2022/08/31	2	67.90	0	0.00	69.00	2	5,232	0.04%
2022/08/30	0	0.00	1	69.40	68.60	-1	5,209	-0.02%
2022/08/29	6	66.87	1	66.00	66.70	5	5,164	0.10%
2022/08/26	1	71.30	4	71.15	71.30	-3	5,134	-0.06%
2022/08/25	3	70.30	0	0.00	70.70	3	5,099	0.06%
2022/08/24	1	69.30	2	69.20	68.20	-1	5,054	-0.02%
2022/08/19	0	0.00	1	72.00	71.70	-1	4,961	-0.02%
2022/08/18	1	71.60	0	0.00	71.70	1	4,926	0.02%
2022/08/17	1	71.50	15	71.03	71.30	-14	4,878	-0.29%
2022/08/16	15	69.03	2	69.65	70.50	13	4,820	0.27%
2022/08/15	15	68.44	3	68.40	68.20	12	4,745	0.25%
2022/08/12	16	70.49	0	0.00	70.20	16	4,665	0.34%
2022/08/11	170	72.22	7	72.57	72.70	163	4,531	3.60%	大買/鉅額交易
2022/08/10	3	71.93	22	71.23	70.30	-19	4,408	-0.43%
2022/08/09	2	71.20	0	0.00	71.30	2	4,340	0.05%
2022/08/08	5	69.90	0	0.00	70.10	5	4,296	0.12%
2022/08/05	6	69.83	1	70.10	70.50	5	4,228	0.12%
2022/08/04	11	68.49	1	70.60	70.40	10	4,162	0.24%
2022/08/03	60	70.52	47	69.97	69.90	13	4,116	0.32%
2022/08/02	3	72.20	11	71.67	72.00	-8	3,918	-0.20%
2022/08/01	5	69.98	5	71.08	70.40	0	3,737	0.00%
2022/07/29	2	68.00	2	68.30	68.30	0	3,585	0.00%
2022/07/27	1	64.30	3	65.83	66.30	-2	3,487	-0.06%
2022/07/25	0	0.00	2	67.40	67.40	-2	3,408	-0.06%
2022/07/22	0	0.00	1	67.00	66.50	-1	3,385	-0.03%
2022/07/21	4	65.75	3	65.50	65.80	1	3,363	0.03%
2022/07/20	2	66.15	1	68.00	65.40	1	3,343	0.03%
2022/07/19	0	0.00	1	67.50	66.70	-1	3,292	-0.03%
2022/07/18	2	67.65	7.1	67.35	67.10	-5.1	3,272	-0.16%
2022/07/15	24	66.10	21	67.32	67.10	3	3,219	0.09%
2022/07/14	4	65.73	27	63.87	67.30	-23	3,143	-0.73%
2022/07/13	23	64.63	5	65.90	64.00	18	3,073	0.59%
2022/07/12	0	0.00	20	63.47	63.50	-20	3,071	-0.65%
2022/07/11	21.1	64.13	0	0.00	64.20	21.1	3,067	0.69%
2022/07/08	1	62.90	2	63.80	63.60	-1	3,064	-0.03%
2022/07/07	1	63.20	1	62.40	63.20	0	2,994	0.00%
2022/07/06	10	63.57	4	59.80	60.20	6	2,936	0.20%
2022/07/04	15	61.70	10	61.60	61.40	5	2,724	0.18%
2022/07/01	13	65.88	22	65.14	62.10	-9	2,648	-0.34%
2022/06/30	18	69.01	16	68.44	69.00	2	2,468	0.08%
2022/06/29	8	68.69	16	69.45	69.60	-8	2,278	-0.35%
2022/06/28	11	66.69	4	65.73	66.50	7	1,841	0.38%
2022/06/27	1	62.50	0	0.00	63.20	1	1,653	0.06%
2022/06/24	1	59.50	16	59.21	59.60	-15	1,528	-0.98%
2022/06/22	1	57.10	0	0.00	56.70	1	1,454	0.07%
2022/06/17	0	0.00	4.1	59.04	60.20	-4.1	1,367	-0.30%
2022/06/16	3	63.00	2	63.75	60.90	1	1,343	0.07%
2022/06/15	3	63.67	1	64.10	64.00	2	1,309	0.15%
2022/06/14	5	64.54	21	64.82	65.00	-16	1,241	-1.29%
2022/06/13	12.1	65.79	26	65.13	65.60	-13.9	1,137	-1.22%
2022/06/10	0	0.00	1	63.30	63.60	-1	825	-0.12%
2022/06/09	0	0.00	1	58.00	57.90	-1	671	-0.15%
2022/06/06	1	55.80	0	0.00	55.80	1	649	0.15%
2022/05/31	1	56.30	1	56.40	56.40	0	639	0.00%
2022/05/13	0	0.00	4	51.40	51.80	-4	565	-0.71%
2022/05/12	0	0.00	1	50.70	50.90	-1	567	-0.18%
2022/05/11	0	0.00	5	52.60	51.70	-5	554	-0.90%
2022/04/29	0	0.00	1	59.20	59.00	-1	500	-0.20%
2022/04/27	0	0.00	9	55.87	57.00	-9	493	-1.82%
2022/04/22	2	60.65	0	0.00	60.60	2	459	0.43%
2022/04/21	0	0.00	2	61.45	61.50	-2	451	-0.44%
2022/04/20	3	60.77	5	60.46	60.90	-2	436	-0.46%
2022/04/19	4	59.73	0	0.00	59.90	4	403	0.99%
2022/04/18	11	61.15	8	62.06	59.10	3	378	0.79%
2022/04/15	3	59.50	1	60.20	60.00	2	298	0.67%
2022/04/14	43	59.80	1	59.90	59.60	42	261	16.08%
2022/04/13	7	56.99	0	0.00	56.70	7	219	3.18%
2022/04/01	1	56.40	3	56.50	56.50	-2	248	-0.82%
2022/03/25	0	0.00	0.1	55.70	55.60	-0.1	257	-0.02%
2022/03/17	0	0.00	1	54.00	54.10	-1	258	-0.39%
2022/01/18	0	0.00	5	54.70	54.10	-5	298	-1.68%
2022/01/05	0	0.00	1	56.60	56.30	-1	298	-0.34%
2022/01/03	1	56.20	2	57.20	57.00	-1	296	-0.34%
2021/12/30	0	0.00	5	55.00	55.70	-5	280	-1.78%
2021/12/24	5	55.70	0	0.00	55.50	5	270	1.85%
2021/12/16	1	53.70	0	0.00	53.60	1	251	0.40%
2021/11/10	1	51.10	0	0.00	51.50	1	312	0.32%
2021/07/20	0	0.00	1	58.10	58.70	-1	572	-0.17%
2021/07/13	0	0.00	2	58.00	58.40	-2	633	-0.32%
2021/07/12	0	0.00	2	58.50	58.20	-2	645	-0.31%
2021/06/11	0	0.00	1	59.80	60.20	-1	1,012	-0.10%
2021/06/09	1	61.00	0	0.00	60.50	1	1,011	0.10%
2021/05/20	1	55.80	0	0.00	55.00	1	1,024	0.10%
2021/05/13	2	58.00	0	0.00	57.70	2	996	0.20%
2021/05/12	1	56.70	0	0.00	59.20	1	982	0.10%
2021/05/11	1	61.10	0	0.00	62.00	1	952	0.11%
2021/05/07	5	65.90	0	0.00	64.50	5	931	0.54%
2021/05/03	1	65.00	0	0.00	64.80	1	902	0.11%
2021/04/28	5	66.60	0	0.00	66.60	5	907	0.55%
2021/04/26	2	66.25	0	0.00	65.80	2	925	0.22%
2021/04/23	1	65.60	0	0.00	65.90	1	933	0.11%
2021/04/22	1	66.50	0	0.00	66.00	1	934	0.11%
2021/04/21	1	67.40	0	0.00	67.30	1	919	0.11%
2021/04/16	0	0.00	1	67.10	67.40	-1	936	-0.11%
2021/04/08	2	68.80	2	68.70	68.80	0	1,042	0.00%
2021/04/07	0	0.00	2	68.90	68.90	-2	1,027	-0.19%
2021/04/06	2	70.45	0	0.00	69.80	2	1,031	0.19%
2021/04/01	4	68.75	0	0.00	68.60	4	977	0.41%
2021/03/31	0	0.00	7	67.70	67.80	-7	961	-0.73%
2021/03/29	1	68.90	2	69.10	69.00	-1	929	-0.11%
2021/03/26	1	67.70	15	68.01	67.90	-14	908	-1.54%
2021/03/25	20	68.95	1	67.70	67.70	19	922	2.06%
2021/03/24	0	0.00	1	67.30	67.50	-1	911	-0.11%
2021/03/23	0	0.00	9	66.79	66.50	-9	897	-1.00%
2021/03/22	1	66.90	3	66.37	67.10	-2	890	-0.22%
2021/03/19	0	0.00	8	65.61	65.80	-8	879	-0.91%
2021/03/18	0	0.00	5	65.68	66.00	-5	880	-0.57%
2021/03/17	0	0.00	6	65.85	65.90	-6	882	-0.68%
2021/03/16	0	0.00	6	66.12	66.10	-6	883	-0.68%
2021/03/15	0	0.00	5	66.02	66.30	-5	883	-0.57%
2021/03/12	2	66.25	0	0.00	66.40	2	885	0.23%
2021/03/11	1	65.70	0	0.00	66.10	1	885	0.11%
2021/03/10	1	66.30	0	0.00	65.60	1	892	0.11%
2021/03/09	0	0.00	15	63.87	64.50	-15	889	-1.69%
2021/03/04	2	65.80	1	65.50	65.30	1	908	0.11%
2021/03/02	1	65.90	0	0.00	65.40	1	927	0.11%
2021/02/26	0	0.00	1	66.40	66.40	-1	928	-0.11%
2021/02/25	2	66.75	5	66.22	66.10	-3	941	-0.32%
2021/02/24	2	66.55	5	66.76	66.70	-3	943	-0.32%
2021/02/23	1	67.00	2	66.70	66.20	-1	955	-0.10%
2021/02/22	3	66.97	18	67.08	67.50	-15	955	-1.57%
2021/02/19	0	0.00	1	66.80	67.30	-1	955	-0.10%
2021/02/18	1	68.10	0	0.00	68.40	1	967	0.10%
2021/02/03	0	0.00	2	65.50	65.40	-2	1,038	-0.19%
2021/01/25	0	0.00	0.2	65.30	65.50	-0.2	1,353	-0.01%
2021/01/22	2	65.80	0	0.00	65.70	2	1,347	0.15%
2021/01/20	1	65.80	0	0.00	65.20	1	1,329	0.08%
2021/01/19	1	67.80	25	67.91	67.90	-24	1,318	-1.82%
2021/01/15	14.2	69.03	0	0.00	69.50	14.2	1,296	1.10%
2021/01/14	11	70.40	8	70.65	70.40	3	1,281	0.23%
2021/01/13	1	69.30	1	69.80	70.20	0	1,274	0.00%
2021/01/12	5	69.26	7	71.53	69.30	-2	1,268	-0.16%
2021/01/08	16	71.11	1	71.10	71.80	15	1,242	1.21%
2021/01/07	1	73.10	13	72.37	73.00	-12	1,229	-0.98%
2021/01/06	1	75.10	1	74.10	72.60	0	1,221	0.00%
2021/01/05	5	75.32	3	74.77	74.60	2	1,188	0.17%
2021/01/04	5	71.36	8	72.29	72.50	-3	1,112	-0.27%
2020/12/29	1	69.30	0	0.00	69.50	1	1,064	0.09%
2020/12/28	0	0.00	1	68.50	67.80	-1	1,037	-0.10%
2020/12/25	10	67.73	4	67.50	67.80	6	1,028	0.58%
2020/12/24	4	67.98	0	0.00	67.60	4	1,025	0.39%
2020/12/23	1	68.00	0	0.00	67.70	1	1,019	0.10%
2020/12/22	5	67.62	2	67.85	68.80	3	1,022	0.29%
2020/12/21	4	68.70	0	0.00	69.00	4	1,011	0.40%
2020/12/18	4	67.98	1	69.30	68.80	3	983	0.31%
2020/12/16	1	64.90	2	65.30	65.30	-1	948	-0.11%
2020/12/15	1	65.00	0	0.00	65.20	1	961	0.10%
2020/12/14	4	65.23	11	64.27	65.40	-7	959	-0.73%
2020/12/11	4	64.65	0	0.00	65.40	4	963	0.42%
2020/12/10	3	65.80	1	66.00	66.00	2	967	0.21%
2020/12/09	1	65.10	0	0.00	66.00	1	970	0.10%
2020/12/08	3	65.93	0	0.00	65.80	3	981	0.31%
2020/12/07	0	0.00	1	65.70	66.20	-1	982	-0.10%
2020/12/04	2	65.30	2	65.75	65.30	0	977	0.00%
2020/12/03	1	65.60	0	0.00	65.60	1	969	0.10%
2020/12/02	1	66.00	0.3	66.20	66.40	0.7	964	0.07%
2020/12/01	2	66.95	3	67.30	67.40	-1	950	-0.11%
2020/11/30	9	67.81	5	68.00	67.40	4	948	0.42%
2020/11/27	6	68.62	2	68.85	68.60	4	935	0.43%
2020/11/26	4	68.40	1	68.30	69.30	3	937	0.32%
2020/11/25	4	67.85	1	68.30	67.80	3	922	0.33%
2020/11/24	2	68.45	0	0.00	68.10	2	918	0.22%
2020/11/23	1	67.60	1	68.10	68.80	0	908	0.00%
2020/11/20	2	66.95	0	0.00	67.50	2	899	0.22%
2020/11/19	3	67.83	0	0.00	67.60	3	888	0.34%
2020/11/18	2	68.80	0	0.00	68.30	2	883	0.23%
2020/11/17	1	68.30	0	0.00	68.20	1	884	0.11%
2020/11/16	5	69.56	0	0.00	68.70	5	891	0.56%
2020/11/12	7	69.91	0	0.00	69.80	7	961	0.73%
2020/11/10	26	69.54	0	0.00	69.90	26	938	2.77%
2020/11/09	4	69.50	5	69.48	70.80	-1	910	-0.11%
2020/11/06	5	67.40	1.1	66.52	67.60	3.9	754	0.52%
2020/10/21	0	0.00	1	61.30	61.20	-1	648	-0.15%
2020/10/19	0	0.00	7	61.04	61.00	-7	649	-1.08%
2020/10/05	0	0.00	2	58.20	58.30	-2	609	-0.33%
2020/09/21	0	0.00	1	59.40	58.50	-1	697	-0.14%
2020/09/16	1	59.00	3	58.70	58.70	-2	700	-0.29%
2020/09/15	1	59.50	0	0.00	58.90	1	695	0.14%
2020/09/11	6	56.48	5	57.06	57.00	1	688	0.15%
2020/09/08	1	55.70	2	56.05	56.20	-1	672	-0.15%
2020/09/07	0	0.00	3	55.87	56.00	-3	676	-0.44%
2020/09/03	1	55.00	0	0.00	54.90	1	684	0.15%
2020/09/02	0	0.00	1	55.20	55.10	-1	686	-0.15%
2020/09/01	2	55.25	0	0.00	55.10	2	697	0.29%
2020/08/31	1	56.10	1	55.80	55.90	0	705	0.00%
2020/08/27	2	56.65	0	0.00	56.40	2	730	0.27%
2020/08/25	0	0.00	1	56.90	56.20	-1	753	-0.13%
2020/08/21	2	55.10	2	55.50	55.50	0	751	0.00%
2020/08/20	1	56.10	0	0.00	55.10	1	745	0.13%
2020/08/19	3	62.47	1	62.40	58.80	2	725	0.28%
2020/08/14	0	0.00	1	58.40	58.30	-1	624	-0.16%
2020/08/11	4	57.40	2	57.50	57.50	2	591	0.34%
2020/08/07	1	56.30	1	56.60	56.80	0	593	0.00%
2020/07/28	0	0.00	83	57.61	57.90	-83	622	-13.34%
2020/07/17	1	59.40	1	59.80	58.90	0	640	0.00%
2020/07/16	1	60.20	1	60.70	60.50	0	646	0.00%
2020/07/15	0	0.00	117	60.48	60.90	-117	651	-17.95%	大賣/鉅額交易
2020/07/09	2	63.10	0	0.00	62.10	2	711	0.28%
2020/07/07	200	62.77	0	0.00	62.40	200	697	28.69%	大買/鉅額交易
2020/07/02	1	61.40	2	62.20	61.90	-1	711	-0.14%
2020/07/01	1	61.90	0	0.00	62.00	1	710	0.14%
2020/06/29	0	0.00	2	60.10	60.40	-2	678	-0.29%
2020/06/24	0	0.00	1	59.90	59.70	-1	675	-0.15%
2020/06/23	1	58.10	1	58.60	58.50	0	682	0.00%
2020/06/19	10	59.26	9	59.39	59.00	1	704	0.14%
2020/06/18	3	57.87	3	58.30	58.40	0	703	0.00%
2020/06/17	8	57.98	7	58.34	58.40	1	710	0.14%
2020/06/16	2	58.60	1	58.60	58.70	1	721	0.14%
2020/06/15	8	58.13	8	58.50	58.20	0	753	0.00%
2020/06/12	3	56.20	4	58.25	59.50	-1	764	-0.13%
2020/06/11	8	61.08	28	60.53	58.50	-20	781	-2.56%
2020/06/10	3	59.93	2	60.40	60.10	1	785	0.13%
2020/06/09	1	60.20	0	0.00	60.40	1	821	0.12%
2020/06/08	2	60.70	1	60.80	60.80	1	847	0.12%
2020/06/05	5	63.00	0	0.00	62.00	5	875	0.57%
2020/06/04	0	0.00	1	62.00	61.50	-1	870	-0.11%
2020/06/03	1	59.40	3	60.03	60.30	-2	862	-0.23%
2020/06/02	1	58.70	1	59.20	59.70	0	857	0.00%
2020/06/01	1	59.10	6	57.60	59.60	-5	854	-0.59%
2020/05/28	1	56.30	0	0.00	56.80	1	851	0.12%
2020/05/27	1	56.70	1	57.20	56.90	0	862	0.00%
2020/05/26	0	0.00	1	57.30	57.00	-1	869	-0.12%
2020/05/22	2	56.10	0	0.00	56.60	2	881	0.23%
2020/05/21	0	0.00	1	57.30	57.30	-1	880	-0.11%
2020/05/15	1	54.70	0	0.00	55.30	1	918	0.11%
2020/05/14	1	56.40	0	0.00	56.40	1	918	0.11%
2020/05/12	1	55.80	3	56.50	57.10	-2	932	-0.21%
2020/05/11	2	56.15	1	56.60	55.80	1	950	0.11%
2020/05/08	1	57.10	2	57.35	56.00	-1	949	-0.11%
2020/05/07	2	55.80	2	56.00	55.70	0	954	0.00%
2020/05/06	3	57.23	2	57.80	56.10	1	966	0.10%
2020/05/05	1	58.20	0	0.00	57.70	1	973	0.10%
2020/04/27	2	55.45	3	55.83	56.50	-1	1,026	-0.10%
2020/04/24	1	54.90	1	55.30	56.00	0	1,024	0.00%
2020/04/21	1	53.60	1	53.40	53.40	0	1,001	0.00%
2020/04/17	1	54.60	0	0.00	54.70	1	993	0.10%
2020/04/13	3	49.03	3	49.23	49.55	0	925	0.00%
2020/04/10	0	0.00	2	49.70	50.20	-2	926	-0.22%
2020/03/31	1	46.05	1	45.80	45.80	0	960	0.00%
2020/03/26	5	46.20	4	45.28	46.20	1	941	0.11%
2020/03/25	2	46.45	1	46.00	45.80	1	933	0.11%
2020/03/24	13	43.95	0	0.00	43.90	13	924	1.41%
2020/03/20	5	39.30	1	39.80	40.05	4	923	0.43%
2020/03/19	2	36.55	1	36.75	36.45	1	912	0.11%
2020/03/17	0	0.00	5	41.00	40.15	-5	875	-0.57%
2020/03/09	1	60.20	1	59.90	58.90	0	768	0.00%
2020/03/06	7	61.81	0	0.00	61.50	7	763	0.92%
2020/02/27	0	0.00	1	63.30	61.00	-1	741	-0.13%
2020/02/26	0	0.00	1	62.40	63.00	-1	732	-0.14%
2020/02/18	3	62.73	7	62.96	62.40	-4	733	-0.55%
2020/02/12	5	58.80	0	0.00	60.20	5	701	0.71%
2020/02/07	0	0.00	5	58.22	57.20	-5	706	-0.71%
2020/02/06	5	54.80	0	0.00	57.10	5	716	0.70%
2020/02/05	0	0.00	6	53.65	53.80	-6	708	-0.85%
2020/02/04	11	51.92	7	51.96	52.70	4	718	0.56%
2020/02/03	6	50.60	5	50.84	50.60	1	708	0.14%
2020/01/31	2	55.75	3	55.30	54.50	-1	688	-0.15%
2020/01/30	3	59.70	2	59.35	57.60	1	691	0.14%
2020/01/20	1	64.30	1	64.50	64.00	0	687	0.00%
2020/01/16	1	63.60	1	63.70	63.70	0	716	0.00%
2020/01/15	2	63.35	2	63.55	63.60	0	729	0.00%
2020/01/14	0	0.00	1	63.50	63.40	-1	795	-0.13%
2020/01/13	1	63.10	0	0.00	63.10	1	802	0.12%
2020/01/08	1	63.60	1	64.10	64.00	0	822	0.00%
2020/01/06	5	65.56	0	0.00	65.10	5	876	0.57%
2020/01/03	1	66.70	22	67.55	66.70	-21	887	-2.37%
2020/01/02	1	67.80	0	0.00	67.80	1	887	0.11%
2019/12/31	0	0.00	3	68.30	68.50	-3	874	-0.34%
2019/12/30	0	0.00	30	66.72	67.10	-30	835	-3.59%
2019/12/26	10	66.70	0	0.00	66.50	10	840	1.19%
2019/12/24	0	0.00	1	65.80	66.10	-1	863	-0.12%
2019/12/23	1	65.30	0	0.00	65.20	1	890	0.11%
2019/12/18	10	66.50	0	0.00	66.20	10	976	1.02%
2019/12/17	11	64.69	4	64.68	65.00	7	984	0.71%
2019/12/16	2	63.85	1	64.00	64.10	1	1,010	0.10%
2019/12/13	11	63.90	0	0.00	63.70	11	1,047	1.05%
2019/12/12	2	64.70	1	64.90	64.30	1	1,075	0.09%
2019/12/10	1	66.40	3	67.40	66.20	-2	1,104	-0.18%
2019/12/09	0	0.00	1	64.30	66.30	-1	1,100	-0.09%
2019/12/06	3	64.10	3	64.30	64.10	0	1,099	0.00%
2019/11/29	11	64.16	0	0.00	64.60	11	1,187	0.93%
2019/11/26	0	0.00	4	64.90	64.20	-4	1,252	-0.32%
2019/11/25	0	0.00	1	63.90	64.00	-1	1,266	-0.08%
2019/11/22	2	64.05	2	64.35	63.30	0	1,285	0.00%
2019/11/20	1	63.60	0	0.00	62.80	1	1,347	0.07%
2019/11/19	1	64.20	0	0.00	64.20	1	1,425	0.07%
2019/11/18	14	64.96	11	64.26	64.50	3	1,516	0.20%
2019/11/13	1	66.30	0	0.00	66.70	1	1,681	0.06%
2019/11/08	0	0.00	4	66.90	67.30	-4	1,751	-0.23%
2019/11/07	3	65.73	0	0.00	65.60	3	1,760	0.17%
2019/11/06	9	67.04	7	67.01	66.60	2	1,759	0.11%
2019/11/05	8	67.45	9	67.68	67.30	-1	1,749	-0.06%
2019/11/04	3	68.47	6	68.52	68.30	-3	1,731	-0.17%
2019/11/01	0	0.00	1	68.70	68.90	-1	1,747	-0.06%
2019/10/31	1	69.00	1	69.30	68.80	0	1,757	0.00%
2019/10/29	1	69.10	0	0.00	68.80	1	1,810	0.06%
2019/10/28	2	70.30	2	70.80	69.80	0	1,839	0.00%
2019/10/25	1	70.40	1	70.70	70.50	0	1,922	0.00%
2019/10/24	1	70.40	0	0.00	70.40	1	1,943	0.05%
2019/10/22	14	72.85	13	73.62	72.10	1	1,998	0.05%
2019/10/17	0	0.00	2	71.30	71.10	-2	1,960	-0.10%
2019/10/16	0.1	70.00	3	70.13	70.00	-2.9	1,958	-0.15%
2019/10/15	0	0.00	1	69.60	70.00	-1	1,994	-0.05%
2019/10/14	7	69.47	3	69.10	69.10	4	1,984	0.20%
2019/10/09	2	69.05	2	69.55	71.90	0	1,952	0.00%
2019/10/08	1.1	69.82	0	0.00	70.00	1.1	1,967	0.06%
2019/10/04	5	70.84	5	70.56	70.90	0	2,017	0.00%
2019/10/03	0.1	71.00	0	0.00	71.00	0.1	2,034	0.00%
2019/10/02	0.1	71.90	0	0.00	71.90	0.1	2,052	0.00%
2019/09/27	0.1	72.10	0	0.00	72.20	0.1	2,193	0.00%
2019/09/26	0.1	72.60	3	72.93	72.80	-2.9	2,243	-0.13%
2019/09/25	1.2	71.50	0	0.00	71.10	1.2	2,262	0.05%
2019/09/24	2.1	73.02	2	72.90	72.70	0.1	2,270	0.01%
2019/09/23	1	72.40	1	73.70	74.00	0	2,268	0.00%
2019/09/20	2	71.00	1	72.20	71.40	1	2,230	0.04%
2019/09/18	1	69.50	3	69.40	70.00	-2	2,205	-0.09%
2019/09/17	2	67.90	1	68.10	68.00	1	2,173	0.05%
2019/09/16	1	69.40	0	0.00	69.30	1	2,211	0.05%
2019/09/12	1	71.20	2	71.70	70.50	-1	2,221	-0.05%
2019/09/11	2	71.20	2	71.50	71.00	0	2,250	0.00%
2019/09/10	1	71.30	4	71.08	71.10	-3	2,237	-0.13%
2019/09/09	1	69.50	0	0.00	69.50	1	2,231	0.04%
2019/09/06	2	71.25	3	71.47	71.10	-1	2,219	-0.05%
2019/09/05	4	71.13	2	71.05	70.90	2	2,208	0.09%
2019/09/04	2	72.05	0	0.00	72.20	2	2,205	0.09%
2019/09/03	4	73.75	3	73.57	73.30	1	2,201	0.05%
2019/09/02	1	75.50	0	0.00	74.10	1	2,229	0.04%
2019/08/30	1	74.10	3	74.93	73.70	-2	2,219	-0.09%
2019/08/27	0	0.00	1	75.10	74.90	-1	2,218	-0.05%
2019/08/22	2	76.45	5	76.44	75.00	-3	2,229	-0.13%
2019/08/21	2	74.00	0	0.00	73.50	2	2,165	0.09%
2019/08/20	3	73.37	1	73.60	73.80	2	2,092	0.10%
2019/08/16	1	67.00	0	0.00	66.70	1	1,937	0.05%
2019/08/12	1	66.70	0	0.00	67.00	1	1,924	0.05%
2019/08/08	1	67.50	1	67.90	67.40	0	1,923	0.00%
2019/08/02	2	76.10	1	76.80	76.70	1	2,024	0.05%
2019/08/01	2	77.65	2	79.20	77.90	0	2,031	0.00%
2019/07/31	3	76.43	2	77.70	78.50	1	2,020	0.05%
2019/07/30	0	0.00	3	77.07	76.40	-3	2,035	-0.15%
2019/07/29	5	79.82	3	80.40	79.20	2	2,029	0.10%
2019/07/26	1	77.70	0	0.00	78.10	1	1,955	0.05%
2019/07/25	1	77.60	1	77.30	77.30	0	1,941	0.00%
2019/07/24	1	74.80	0	0.00	74.60	1	1,903	0.05%
2019/07/22	2	71.85	4	72.05	73.50	-2	1,936	-0.10%
2019/07/19	4	71.60	4	71.68	71.50	0	1,946	0.00%
2019/07/18	4	71.20	4	71.40	70.90	0	1,974	0.00%
2019/07/17	7	72.13	5	72.00	71.50	2	2,022	0.10%
2019/07/10	1	75.70	2	76.00	75.60	-1	2,157	-0.05%
2019/07/09	0	76.10	0	0.00	76.20	0	2,181	0.00%
2019/07/08	1	76.30	0	0.00	75.60	1	2,316	0.04%
2019/07/05	0	0.00	3	76.83	76.90	-3	2,377	-0.13%
2019/07/04	79	76.61	4	76.53	77.90	75	2,415	3.11%
2019/07/02	1	72.20	1	73.00	75.20	0	2,362	0.00%
2019/06/21	0	0.00	2	75.55	72.20	-2	2,805	-0.07%
2019/06/19	1	72.50	2	73.00	72.50	-1	2,770	-0.04%
2019/06/17	4	68.68	3	68.93	68.90	1	2,820	0.04%
2019/06/13	1	71.70	1	70.90	70.70	0	2,898	0.00%
2019/06/12	1	72.00	4	72.45	72.40	-3	2,941	-0.10%
2019/06/11	3	70.80	3	70.60	70.60	0	2,985	0.00%
2019/06/10	0	0.00	5	70.60	70.90	-5	3,066	-0.16%
2019/06/06	5	66.46	5	66.32	66.20	0	3,181	0.00%
2019/06/04	2	70.95	15	70.40	69.80	-13	3,348	-0.39%
2019/06/03	0	0.00	6	72.00	72.10	-6	3,438	-0.17%
2019/05/31	6	71.48	12	74.10	73.60	-6	3,460	-0.17%
2019/05/30	0	0.00	6	71.00	71.00	-6	3,472	-0.17%
2019/05/29	24	71.93	5	72.10	71.10	19	3,561	0.53%
2019/05/28	1	70.30	12	69.63	70.90	-11	3,657	-0.30%
2019/05/27	1	67.10	2	66.25	66.00	-1	3,771	-0.03%
2019/05/24	0	0.00	5	70.00	69.50	-5	3,854	-0.13%
2019/05/23	2	69.50	5	70.10	69.30	-3	3,975	-0.08%
2019/05/22	1	71.40	2	71.50	71.50	-1	4,006	-0.02%
2019/05/17	2	70.00	6	69.83	70.00	-4	4,025	-0.10%
2019/05/14	1	66.80	0	0.00	68.90	1	4,017	0.02%
2019/05/13	1	68.00	1	67.10	67.10	0	4,012	0.00%
2019/05/10	4	66.70	5	67.02	67.20	-1	4,006	-0.02%
2019/05/09	4	70.65	0	0.00	68.60	4	3,943	0.10%
2019/05/07	0	0.00	5	73.10	73.50	-5	3,947	-0.13%
2019/05/02	0	0.00	20	77.20	76.90	-20	4,075	-0.49%
2019/04/30	16	76.92	5	77.44	77.70	11	4,095	0.27%
2019/04/29	16	76.80	0	0.00	75.60	16	4,117	0.39%
2019/04/26	2	79.10	1	80.20	78.90	1	4,137	0.02%
2019/04/25	1	82.20	6	82.13	81.90	-5	4,152	-0.12%
2019/04/24	3	82.33	8	82.30	82.00	-5	4,242	-0.12%
2019/04/23	15	82.01	3	83.13	83.00	12	4,269	0.28%
2019/04/22	11	80.46	18	79.86	80.10	-7	4,214	-0.17%
2019/04/19	2	80.35	17	80.21	79.50	-15	4,188	-0.36%
2019/04/18	4	81.73	2	81.60	80.80	2	4,174	0.05%
2019/04/17	0	0.00	1	86.30	84.60	-1	4,136	-0.02%
2019/04/16	10	86.17	3.2	86.77	85.00	6.8	4,098	0.17%
2019/04/15	7	86.77	0	0.00	84.70	7	4,043	0.17%
2019/04/12	3	86.63	4	86.35	86.30	-1	3,989	-0.03%
2019/04/11	3	83.33	2	83.30	83.30	1	3,825	0.03%
2019/04/10	4	82.73	4	83.05	81.90	0	3,736	0.00%
2019/04/09	1	82.00	104.4	82.55	82.60	-103.4	3,648	-2.83%	大賣/鉅額交易
2019/04/08	1	84.70	0	0.00	82.40	1	3,617	0.03%
2019/04/03	2	81.65	11	82.96	82.00	-9	3,522	-0.26%
2019/04/01	1	77.70	0	0.00	77.00	1	3,325	0.03%
2019/03/29	16	79.79	5	80.74	78.50	11	3,291	0.33%
2019/03/28	0	0.00	4	76.73	77.80	-4	3,115	-0.13%
2019/03/27	2	73.65	2	72.40	74.40	0	3,020	0.00%
2019/03/26	2	72.95	0	0.00	71.60	2	2,962	0.07%
2019/03/25	6	73.30	0	0.00	74.40	6	2,929	0.20%
2019/03/22	1	76.30	1	76.40	76.40	0	2,886	0.00%
2019/03/21	2	79.00	2	78.40	77.50	0	2,863	0.00%
2019/03/20	2	75.95	1	76.50	75.70	1	2,778	0.04%
2019/03/19	1	76.40	4	77.25	76.90	-3	2,753	-0.11%
2019/03/18	1	77.00	0	0.00	77.80	1	2,700	0.04%
2019/03/14	2	77.40	7	76.94	76.80	-5	2,604	-0.19%
2019/03/13	2	80.60	2	77.30	76.80	0	2,534	0.00%
2019/03/12	0	0.00	7	76.67	79.00	-7	2,429	-0.29%
2019/03/11	5	74.32	2	73.11	76.00	3	2,275	0.13%
2019/03/08	2	68.75	6	66.40	69.10	-4	2,148	-0.19%
2019/03/07	2	71.80	0	0.00	67.50	2	2,064	0.10%
2019/03/06	0	0.00	2	70.45	69.90	-2	1,953	-0.10%
2019/03/05	2	69.45	2	72.00	69.50	0	1,915	0.00%
2019/03/04	68	74.75	0	0.00	72.30	68	1,844	3.69%
2019/02/27	14	75.59	5	76.68	76.90	9	1,744	0.52%
2019/02/26	1	73.70	16	73.93	72.80	-15	1,609	-0.93%
2019/02/25	1	72.00	1.1	72.54	73.20	-0.1	1,463	0.00%
2019/02/22	20	66.81	12	67.22	66.60	8	1,359	0.59%
2019/02/21	8	62.86	1	62.90	63.50	7	1,225	0.57%
2019/02/18	1	59.20	1	59.90	60.60	0	1,134	0.00%
2019/02/14	0	0.00	10	62.33	61.70	-10	1,066	-0.94%
2019/02/13	9	60.97	6	61.75	61.50	3	1,055	0.28%
2019/02/11	7	61.27	0	0.00	62.00	7	1,026	0.68%
2019/01/25	2	60.35	2	60.90	62.30	0	905	0.00%
2019/01/24	2	61.30	3	59.53	60.50	-1	852	-0.12%
2019/01/18	0	0.00	1	55.30	56.10	-1	621	-0.16%
2019/01/16	5	53.92	22	54.34	55.10	-17	524	-3.24%
2019/01/15	1	51.00	0	0.00	51.50	1	410	0.24%
2019/01/14	0	0.00	2	48.25	48.55	-2	347	-0.58%
2019/01/11	5	49.05	0	0.00	48.50	5	347	1.44%
2019/01/10	0	0.00	3	49.10	48.90	-3	342	-0.88%
2019/01/09	7	48.77	0	0.00	48.25	7	320	2.18%
2019/01/08	0	0.00	6	47.00	47.10	-6	286	-2.09%
2019/01/04	0	0.00	2	44.60	44.60	-2	265	-0.75%
2018/12/13	0	0.00	3	44.80	44.55	-3	342	-0.88%
2018/11/01	1	38.10	2	38.43	39.40	-1	453	-0.22%
2018/10/31	1	37.75	0	0.00	37.70	1	441	0.23%
2018/10/30	2	39.25	0	0.00	37.85	2	439	0.46%
2018/10/11	4	41.75	0	0.00	40.10	4	413	0.97%
2018/09/26	1	46.55	1	46.50	47.05	0	406	0.00%
2018/09/25	0	0.00	0.1	46.80	46.60	-0.1	399	-0.04%
2018/09/19	0	0.00	1	46.70	46.85	-1	384	-0.26%
2018/09/18	5	46.80	4	45.95	46.10	1	374	0.27%
2018/09/17	2	46.25	3	47.12	47.40	-1	353	-0.28%
2018/09/07	0	0.00	4	45.35	45.35	-4	335	-1.19%
2018/08/20	1	43.00	0	0.00	43.00	1	439	0.23%
2018/08/10	1	44.05	0	0.00	44.25	1	441	0.23%
2018/08/09	2	44.20	0	0.00	44.20	2	439	0.45%
2018/08/01	0	0.00	12	45.77	45.85	-12	426	-2.81%
2018/07/20	2	44.95	0	0.00	45.00	2	450	0.44%
2018/07/03	0	0.00	23	45.95	45.55	-23	482	-4.77%
2018/07/02	1	46.00	0	0.00	45.90	1	483	0.21%
2018/06/22	0	0.00	4	47.26	47.80	-4	503	-0.79%
2018/06/20	1	48.45	18	48.37	48.25	-17	498	-3.41%
2018/06/12	2	50.95	4	50.25	49.10	-2	476	-0.42%
2018/06/11	5	48.52	0.6	49.20	49.35	4.4	444	0.99%
2018/06/08	0	0.00	6	47.40	46.85	-6	409	-1.46%
2018/05/29	0	0.00	1	46.40	46.00	-1	388	-0.26%
2018/05/28	1	45.00	0	0.00	45.10	1	382	0.26%
2018/05/25	0	0.00	1	45.50	45.55	-1	379	-0.26%
2018/05/24	3	45.75	0	0.00	45.80	3	385	0.78%
2018/05/23	8	46.84	0	0.00	46.30	8	388	2.06%
2018/05/22	2	46.00	0	0.00	46.30	2	388	0.51%
2018/05/11	0	0.00	1	46.00	46.00	-1	423	-0.24%
2018/05/10	1	44.90	0	0.00	45.65	1	429	0.23%
2018/05/09	1	45.45	0	0.00	45.75	1	421	0.24%
2018/05/04	4	45.45	0	0.00	45.45	4	431	0.93%
2018/04/27	0	0.00	1	46.40	47.45	-1	455	-0.22%
2018/04/20	0	0.00	1	46.20	46.55	-1	458	-0.22%
2018/04/19	25	45.49	0	0.00	46.15	25	462	5.41%
2018/04/18	0	0.00	20	44.43	44.50	-20	448	-4.46%
2018/04/03	10	44.93	0	0.00	45.00	10	563	1.77%
2018/03/31	6	45.57	0	0.00	45.40	6	582	1.03%
2018/03/30	10	45.55	10	45.20	45.65	0	589	0.00%
2018/02/27	2	42.05	3	42.28	42.30	-1	1,491	-0.07%
2018/02/26	1	42.40	0	0.00	42.30	1	1,526	0.07%
2018/02/23	2	42.60	0	0.00	42.65	2	1,529	0.13%
2018/02/22	3	41.47	4	41.64	41.90	-1	1,526	-0.07%
2018/02/12	0	0.00	7	40.78	40.60	-7	1,529	-0.46%
2018/02/06	9	39.70	2	40.60	39.60	7	1,536	0.46%
2018/02/02	1	43.05	52	42.95	43.00	-51	1,520	-3.35%
2018/01/31	3	43.02	2	43.33	43.20	1	1,532	0.07%
2018/01/30	3	43.45	0	0.00	43.45	3	1,531	0.20%
2018/01/23	0	0.00	14	45.31	45.00	-14	1,512	-0.93%
2018/01/18	0	0.00	5	46.52	46.45	-5	1,480	-0.34%
2018/01/05	1	46.85	0	0.00	47.10	1	1,463	0.07%
2018/01/04	0	0.00	1	48.30	48.20	-1	1,441	-0.07%