立端 (6245)-兆豐-忠孝券商分點個股進出

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
90.9
漲跌
▼1.6
漲幅
-1.73%
成交量
661張
產業
上櫃通信網路類股
336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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/12/09	1	98.10	0	0.00	93.50	1	349	0.29%
2024/12/06	1.3	96.47	0	0.00	95.70	1.3	322	0.40%
2024/12/05	0	0.00	0.1	94.50	93.70	-0.1	300	-0.03%
2024/12/03	0	0.00	1	91.30	91.60	-1	287	-0.35%
2024/11/25	0	0.00	0.1	92.50	92.60	-0.1	316	-0.02%
2024/11/22	0.3	91.60	0.3	91.98	91.60	0.1	315	0.02%
2024/10/14	1	90.30	0	0.00	91.50	1	469	0.21%
2024/10/08	0.1	88.20	0	0.00	88.30	0.1	515	0.01%
2024/10/04	0.1	88.90	0	0.00	88.60	0.1	529	0.01%
2024/09/30	0.3	89.79	0	0.00	89.10	0.3	545	0.05%
2024/09/23	0	0.00	3	91.00	91.00	-3	557	-0.54%
2024/09/12	0	0.00	1	88.90	90.10	-1	598	-0.17%
2024/09/11	1	87.50	0	0.00	87.40	1	603	0.17%
2024/09/10	1	88.50	0	0.00	87.30	1	610	0.16%
2024/09/05	0	0.00	1	93.50	92.00	-1	623	-0.16%
2024/08/29	2	94.65	0	0.00	95.20	2	944	0.21%
2024/08/22	0	0.00	1	97.30	97.20	-1	967	-0.10%
2024/08/20	1	98.30	0.1	98.50	98.00	0.9	967	0.09%
2024/08/16	0	0.00	1	96.40	94.90	-1	966	-0.10%
2024/08/14	1	95.00	0	0.00	94.10	1	958	0.10%
2024/08/13	0	0.00	3	93.70	94.30	-3	957	-0.31%
2024/08/12	0	0.00	2	89.70	89.70	-2	950	-0.21%
2024/08/09	1	88.80	0	0.00	88.80	1	955	0.10%
2024/08/08	1	87.30	0	0.00	87.70	1	959	0.10%
2024/08/05	1	84.70	1	84.60	84.50	0	968	0.00%
2024/07/29	4	92.30	0	0.00	92.10	4	954	0.42%
2024/07/26	0.1	95.10	0	0.00	95.00	0.1	943	0.01%
2024/07/23	1	96.70	0	0.00	96.50	1	943	0.11%
2024/07/22	1	96.80	0	0.00	96.20	1	945	0.11%
2024/07/19	0	0.00	1	100.50	99.30	-1	937	-0.11%
2024/07/18	1	98.90	0	0.00	98.90	1	929	0.11%
2024/07/17	1	100.50	0	0.00	99.50	1	929	0.11%
2024/07/16	1	100.00	0	0.00	100.00	1	927	0.11%
2024/07/15	1	102.50	0	0.00	100.50	1	935	0.11%
2024/07/12	0	0.00	1	100.50	102.00	-1	927	-0.11%
2024/07/11	3	101.23	1	100.50	101.50	2	919	0.22%
2024/07/10	1	97.90	0	0.00	98.30	1	919	0.11%
2024/07/04	0	0.00	6	97.63	98.50	-6	964	-0.62%
2024/07/03	0	0.00	1	97.00	97.20	-1	979	-0.10%
2024/07/02	0	0.00	1	96.50	96.50	-1	985	-0.10%
2024/06/21	1	98.80	0	0.00	97.90	1	1,023	0.10%
2024/06/20	0	0.00	0.2	98.40	97.90	-0.2	1,031	-0.02%
2024/06/19	1	98.10	0	0.00	98.30	1	1,034	0.10%
2024/06/17	0	0.00	1	98.90	98.90	-1	1,038	-0.10%
2024/06/13	1	97.70	3	97.50	98.00	-2	1,041	-0.19%
2024/06/11	5.5	95.26	1	95.30	95.00	4.5	1,030	0.44%
2024/06/07	0	0.00	1	98.10	97.90	-1	1,022	-0.10%
2024/06/06	1	96.20	1	98.90	96.20	0	1,021	0.00%
2024/06/05	1	97.40	1	97.30	97.30	0	1,013	0.00%
2024/06/04	8.3	104.03	5.2	106.96	100.00	3.1	993	0.31%
2024/06/03	0	0.00	2	102.50	102.50	-2	836	-0.24%
2024/05/28	0	0.00	1	95.30	96.50	-1	1,035	-0.10%
2024/05/24	0	0.00	1	93.80	93.80	-1	1,158	-0.09%
2024/05/17	1	91.80	0	0.00	92.20	1	1,281	0.08%
2024/05/15	0	0.00	1	92.30	91.90	-1	1,353	-0.07%
2024/05/14	1	92.70	1	92.50	92.50	0	1,454	0.00%
2024/05/13	2	90.25	0	0.00	90.80	2	1,468	0.14%
2024/05/08	0	0.00	2	96.00	96.00	-2	1,501	-0.13%
2024/05/07	0	0.00	3	95.50	95.70	-3	1,513	-0.20%
2024/04/29	1	95.00	0	0.00	96.00	1	1,766	0.06%
2024/04/19	1	92.80	0	0.00	92.50	1	2,044	0.05%
2024/04/16	1.1	93.09	0	0.00	92.90	1.1	2,145	0.05%
2024/04/15	1.1	98.60	0	0.00	98.20	1.1	2,123	0.05%
2024/04/12	1.2	99.61	0	0.00	99.70	1.2	2,125	0.05%
2024/04/10	2	102.50	7.1	102.30	102.50	-5.1	2,125	-0.24%
2024/04/09	1.1	98.59	0	0.00	98.00	1.1	2,100	0.05%
2024/03/29	1	99.50	0	0.00	100.50	1	2,135	0.05%
2024/03/28	0	0.00	1	101.50	100.00	-1	2,158	-0.05%
2024/03/25	1	104.00	3	104.00	104.00	-2	2,241	-0.09%
2024/03/20	0	0.00	1.1	102.09	102.00	-1.1	2,319	-0.05%
2024/03/19	1	102.50	0	0.00	102.00	1	2,332	0.04%
2024/03/08	0.1	98.90	0	0.00	98.80	0.1	2,622	0.00%
2024/03/07	4.1	100.75	0	0.00	100.00	4.1	2,718	0.15%
2024/03/06	5	106.70	0	0.00	104.00	5	2,753	0.18%
2024/03/05	0	0.00	1	108.00	107.50	-1	2,715	-0.04%
2024/03/01	1	105.00	0	0.00	106.00	1	2,882	0.03%
2024/02/29	0	0.00	1	105.00	105.00	-1	3,013	-0.03%
2024/02/27	0	0.00	2	107.75	105.00	-2	3,200	-0.06%
2024/02/26	0	0.00	1	105.00	105.50	-1	3,287	-0.03%
2024/02/23	4	106.25	0	0.00	105.50	4	3,380	0.12%
2024/02/22	0	0.00	1	106.00	106.00	-1	3,367	-0.03%
2024/02/21	0	0.00	0.1	106.50	105.50	-0.1	3,351	0.00%
2024/02/20	2	104.00	0	0.00	105.00	2	3,346	0.06%
2024/02/15	2	103.75	5.2	105.43	104.00	-3.2	3,330	-0.10%
2024/02/05	1	114.50	0	0.00	114.50	1	3,237	0.03%
2024/02/02	6	116.33	2	116.25	116.00	4	3,225	0.12%
2024/02/01	2	115.75	2	115.50	116.50	0	3,194	0.00%
2024/01/31	0	0.00	2	114.00	115.00	-2	3,180	-0.06%
2024/01/30	3	114.00	0	0.00	113.50	3	3,171	0.09%
2024/01/29	1	113.00	1	114.50	115.50	0	3,179	0.00%
2024/01/26	1	113.50	0	0.00	113.50	1	3,153	0.03%
2024/01/25	3	119.50	2.1	119.24	113.50	0.9	3,124	0.03%
2024/01/24	1	119.50	2	117.75	115.50	-1	3,003	-0.03%
2024/01/23	2	116.25	0	0.00	117.50	2	2,964	0.07%
2024/01/22	0	0.00	4	116.38	117.00	-4	2,935	-0.14%
2024/01/18	2	112.75	0	0.00	112.50	2	2,886	0.07%
2024/01/16	2	117.00	1	117.50	116.00	1	2,768	0.04%
2024/01/15	0	0.00	3	115.50	117.50	-3	2,708	-0.11%
2024/01/12	3	113.83	0	0.00	111.50	3	2,656	0.11%
2024/01/11	10	115.00	11	113.55	113.50	-1	2,632	-0.04%
2024/01/10	1	109.00	0	0.00	108.50	1	2,572	0.04%
2024/01/09	0	0.00	1	109.50	108.00	-1	2,565	-0.04%
2024/01/08	1	110.50	1	111.50	109.50	0	2,557	0.00%
2024/01/04	1	109.00	0	0.00	109.00	1	2,568	0.04%
2024/01/03	0	0.00	4	109.50	110.50	-4	2,566	-0.16%
2023/12/29	0	0.00	1	112.50	112.50	-1	2,562	-0.04%
2023/12/21	2	112.75	0	0.00	111.50	2	2,494	0.08%
2023/12/20	1	115.50	0	0.00	115.50	1	2,469	0.04%
2023/12/19	3	107.67	4	108.25	110.50	-1	2,414	-0.04%
2023/12/18	2	109.50	1	111.00	109.50	1	2,401	0.04%
2023/12/15	6	110.25	1	109.50	109.50	5	2,396	0.21%
2023/12/12	1	116.00	3	117.17	113.50	-2	2,326	-0.09%
2023/12/11	3	115.17	3	117.33	113.50	0	2,314	0.00%
2023/12/08	10	115.00	3	115.00	117.00	7	2,291	0.31%
2023/12/07	3	113.17	0	0.00	112.50	3	2,257	0.13%
2023/12/06	1	117.00	0	0.00	116.00	1	2,255	0.04%
2023/12/05	4	116.13	3.1	117.29	115.00	0.9	2,192	0.04%
2023/12/04	9	120.22	3	123.00	117.00	6	2,151	0.28%
2023/12/01	3	121.00	2.3	119.37	122.50	0.7	2,050	0.03%
2023/11/30	1	116.50	3	116.50	115.00	-2	1,957	-0.10%
2023/11/29	17	115.12	18	116.44	115.50	-1	1,915	-0.05%
2023/11/28	11	113.55	2.1	115.24	115.50	8.9	1,830	0.49%
2023/11/27	23	105.39	7	105.07	107.00	16	1,681	0.95%
2023/11/24	24.1	116.39	24.6	115.42	115.50	-0.4	1,506	-0.03%
2023/11/23	38.5	112.38	28.2	112.25	113.00	10.3	1,322	0.78%
2023/11/22	22	108.00	26.2	108.29	108.50	-4.2	1,130	-0.37%
2023/11/17	0	0.00	30	97.23	97.20	-30	1,022	-2.93%
2023/11/16	30	98.29	2	98.40	97.90	28	1,021	2.74%
2023/11/14	0	0.00	1	92.00	91.80	-1	978	-0.10%
2023/11/10	0	0.00	1	95.00	94.80	-1	974	-0.10%
2023/11/09	0	0.00	1	94.10	94.00	-1	990	-0.10%
2023/10/19	0	0.00	0.2	91.07	91.50	-0.2	1,657	-0.01%
2023/10/13	1	93.00	0	0.00	92.00	1	1,811	0.06%
2023/10/12	1	91.60	0	0.00	91.60	1	1,854	0.05%
2023/10/05	2	96.50	0	0.00	96.40	2	2,099	0.10%
2023/09/28	0	0.00	1	91.80	91.60	-1	2,208	-0.05%
2023/09/26	1	91.20	0	0.00	90.80	1	2,301	0.04%
2023/09/19	1	97.30	1	99.50	96.90	0	2,418	0.00%
2023/09/15	2	97.50	0	0.00	97.70	2	2,488	0.08%
2023/09/14	1	100.00	0	0.00	100.00	1	2,509	0.04%
2023/09/13	0	0.00	1	94.00	93.80	-1	2,517	-0.04%
2023/09/12	1	93.10	1	95.60	92.90	0	2,572	0.00%
2023/09/11	0	0.00	2	96.10	95.60	-2	2,670	-0.07%
2023/09/08	1	101.50	2	102.75	102.00	-1	2,711	-0.04%
2023/09/07	6	103.50	4	104.25	102.50	2	2,885	0.07%
2023/09/06	1	109.00	3	109.83	109.50	-2	2,922	-0.07%
2023/09/05	2	109.00	0	0.00	109.00	2	2,929	0.07%
2023/09/01	0	0.00	1	107.00	107.00	-1	3,002	-0.03%
2023/08/31	0	0.00	1	106.00	106.00	-1	3,029	-0.03%
2023/08/30	0	0.00	1	104.00	104.00	-1	3,041	-0.03%
2023/08/28	2	102.75	0	0.00	102.00	2	3,113	0.06%
2023/08/23	0	0.00	2	106.25	105.50	-2	3,373	-0.06%
2023/08/22	1	105.00	0	0.00	105.00	1	3,497	0.03%
2023/08/17	0	0.00	1	105.00	107.00	-1	4,115	-0.02%
2023/08/15	0	0.00	2	104.00	105.00	-2	4,464	-0.04%
2023/08/14	1	100.00	2	101.50	100.00	-1	4,570	-0.02%
2023/08/11	2	106.00	0	0.00	105.50	2	4,626	0.04%
2023/08/10	0	0.00	1	109.50	109.00	-1	4,659	-0.02%
2023/08/09	1	109.50	0	0.00	109.50	1	4,689	0.02%
2023/08/08	1	112.00	1	114.00	110.50	0	4,779	0.00%
2023/08/04	0	0.00	1	111.50	113.00	-1	4,983	-0.02%
2023/08/02	3.1	110.90	0	0.00	110.00	3.1	5,006	0.06%
2023/08/01	4	114.38	1	117.50	114.00	3	5,107	0.06%
2023/07/31	1	116.00	3	117.50	116.00	-2	5,348	-0.04%
2023/07/28	1	115.00	0	0.00	115.00	1	5,356	0.02%
2023/07/27	3.1	119.00	4	118.75	118.00	-0.9	5,330	-0.02%
2023/07/26	3	118.83	1	118.00	118.00	2	5,319	0.04%
2023/07/25	2	117.00	1	116.50	117.00	1	5,283	0.02%
2023/07/24	0	0.00	1	117.50	116.50	-1	5,280	-0.02%
2023/07/21	2	114.00	1	114.50	114.50	1	5,258	0.02%
2023/07/19	0	0.00	1	116.00	113.50	-1	5,308	-0.02%
2023/07/18	0	0.00	5	113.50	113.50	-5	5,334	-0.09%
2023/07/17	1	116.00	1	116.50	115.50	0	5,353	0.00%
2023/07/13	4	118.00	6	115.75	117.50	-2	5,314	-0.04%
2023/07/12	3	109.83	1	110.50	111.00	2	5,185	0.04%
2023/07/11	2	110.75	0	0.00	111.00	2	5,246	0.04%
2023/07/10	1	110.50	2	110.00	110.00	-1	5,260	-0.02%
2023/07/06	1	111.00	2	111.75	111.00	-1	5,489	-0.02%
2023/07/05	0	0.00	1	113.00	112.00	-1	5,496	-0.02%
2023/07/04	3	111.50	0	0.00	111.50	3	5,491	0.05%
2023/07/03	0	0.00	1	112.00	111.00	-1	5,480	-0.02%
2023/06/30	3	110.83	2.2	111.55	112.00	0.8	5,522	0.01%
2023/06/29	3.2	106.61	5	108.00	109.00	-1.8	5,561	-0.03%
2023/06/28	1	107.00	2	108.25	106.00	-1	5,605	-0.02%
2023/06/26	1	108.50	7	109.00	108.50	-6	5,791	-0.10%
2023/06/21	7.1	111.85	6	111.17	111.00	1.1	6,010	0.02%
2023/06/20	20.2	111.00	11.2	111.06	111.00	9.1	6,177	0.15%
2023/06/19	11.2	110.20	13.2	112.02	112.00	-2.1	6,236	-0.03%
2023/06/16	13.2	111.80	0	0.00	110.50	13.2	6,237	0.21%
2023/06/15	10	112.60	7	112.71	113.00	3	6,208	0.05%
2023/06/14	4	112.25	3	113.17	111.50	1	6,122	0.02%
2023/06/13	6	112.67	32	116.77	113.50	-26	6,098	-0.43%
2023/06/12	10.1	115.40	0	0.00	115.00	10.1	5,970	0.17%
2023/06/09	12	126.29	11	127.23	127.50	1	5,959	0.02%
2023/06/08	7	126.57	2	125.75	125.00	5	6,092	0.08%
2023/06/07	12	131.50	12	131.38	131.00	0	6,106	0.00%
2023/06/06	2	130.75	2	131.50	130.50	0	6,154	0.00%
2023/06/05	3	134.67	1	135.00	135.50	2	6,167	0.03%
2023/06/02	1	133.00	0	0.00	134.50	1	6,235	0.02%
2023/06/01	4	135.13	4	134.50	134.50	0	6,334	0.00%
2023/05/31	2	134.75	4	135.75	136.50	-2	6,562	-0.03%
2023/05/30	10	135.35	11	136.05	136.00	-1	6,538	-0.02%
2023/05/29	4	133.13	17	134.06	135.50	-13	6,546	-0.20%
2023/05/26	9	129.78	13	130.85	128.00	-4	6,556	-0.06%
2023/05/25	26	131.92	15	130.17	129.00	11	6,500	0.17%
2023/05/24	6	135.17	15	135.63	135.00	-9	6,491	-0.14%
2023/05/23	11	134.18	15	134.67	140.50	-4	6,518	-0.06%
2023/05/22	32	129.38	32	127.05	128.50	0	6,536	0.00%
2023/05/19	2	127.25	10	127.50	125.00	-8	6,667	-0.12%
2023/05/18	2	123.01	9	123.67	124.00	-7	6,598	-0.11%
2023/05/17	14	120.57	2	122.25	121.00	12	6,515	0.18%
2023/05/16	0	0.00	1	120.00	119.50	-1	6,503	-0.02%
2023/05/15	12	118.63	2	120.50	118.00	10	6,578	0.15%
2023/05/12	12	118.42	15	118.20	120.50	-3	6,623	-0.05%
2023/05/11	4	116.25	3	116.67	116.00	1	6,731	0.01%
2023/05/10	2	116.50	3	116.17	116.00	-1	6,737	-0.01%
2023/05/08	2	117.25	8	116.88	117.00	-6	6,753	-0.09%
2023/05/05	3	115.50	7	114.57	115.50	-4	6,788	-0.06%
2023/05/04	0	0.00	1	106.50	107.00	-1	6,558	-0.02%
2023/05/02	0	0.00	6	105.50	105.50	-6	6,630	-0.09%
2023/04/28	6	104.00	1	104.00	102.50	5	6,665	0.08%
2023/04/26	3	100.00	1	100.00	100.00	2	6,776	0.03%
2023/04/25	2	98.45	39	98.15	98.30	-37	6,949	-0.53%
2023/04/24	1	103.00	1	101.50	102.00	0	7,208	0.00%
2023/04/21	1	102.00	2	103.50	100.50	-1	7,348	-0.01%
2023/04/20	32	106.67	41	102.65	103.00	-9	7,300	-0.12%
2023/04/19	25	108.40	20	109.00	108.00	5	7,251	0.07%
2023/04/18	3	109.83	10	109.50	108.50	-7	7,281	-0.10%
2023/04/14	4	111.38	1	112.00	111.50	3	7,313	0.04%
2023/04/12	5	109.00	6	110.08	111.00	-1	7,245	-0.01%
2023/04/11	7	110.64	0	0.00	109.50	7	7,162	0.10%
2023/04/10	1	122.50	1	123.50	121.50	0	7,000	0.00%
2023/04/07	1	121.50	1	123.00	122.00	0	7,009	0.00%
2023/04/06	0	0.00	1	121.50	121.50	-1	7,017	-0.01%
2023/03/31	3	123.00	2	122.50	121.50	1	7,121	0.01%
2023/03/30	1	121.50	3	121.00	121.50	-2	7,218	-0.03%
2023/03/29	6	118.83	5	119.50	119.00	1	7,197	0.01%
2023/03/28	16	121.19	13	122.73	118.00	3	7,243	0.04%
2023/03/27	53	121.67	41	121.51	121.50	12	7,148	0.17%
2023/03/24	25	126.68	32	126.39	123.50	-7	7,102	-0.10%
2023/03/23	16	121.09	17	122.18	127.00	-1	6,916	-0.01%
2023/03/22	3	113.50	7	114.43	115.50	-4	6,781	-0.06%
2023/03/21	4	111.88	2	112.25	111.50	2	6,770	0.03%
2023/03/20	2	113.75	4	114.00	113.50	-2	6,866	-0.03%
2023/03/16	5	107.00	5	107.50	107.50	0	7,009	0.00%
2023/03/14	12	107.54	13	108.73	110.00	-1	7,162	-0.01%
2023/03/13	4	105.38	8	106.69	108.50	-4	7,206	-0.06%
2023/03/10	3	116.33	1	116.50	114.50	2	7,204	0.03%
2023/03/09	8	119.81	7	121.64	120.00	1	7,305	0.01%
2023/03/08	7	119.00	0	119.00	119.00	7	7,505	0.09%
2023/03/07	2	119.75	12	120.88	121.00	-10	7,613	-0.13%
2023/03/06	37	119.54	17	120.12	119.50	20	7,701	0.26%
2023/03/03	13	121.77	36	121.78	123.00	-23	7,598	-0.30%
2023/03/02	10	113.00	15	114.83	116.50	-5	7,411	-0.07%
2023/03/01	10	109.00	10	111.00	113.00	0	7,452	0.00%
2023/02/24	31	111.42	31	110.55	109.50	0	7,558	0.00%
2023/02/23	15	112.33	10	114.00	114.50	5	7,718	0.06%
2023/02/22	29	112.86	13	112.19	111.50	16	7,996	0.20%
2023/02/21	11	119.00	16	120.06	116.50	-5	8,003	-0.06%
2023/02/20	18	116.14	19	117.26	116.50	-1	7,857	-0.01%
2023/02/17	5	113.50	19.1	111.52	114.50	-14.1	7,569	-0.19%
2023/02/16	0.1	105.59	4	107.13	105.50	-3.9	7,339	-0.05%
2023/02/15	29	102.88	1	104.00	104.50	28	7,291	0.38%
2023/02/14	10	103.40	27	102.26	103.00	-17	7,344	-0.23%
2023/02/13	3	105.83	10	105.00	106.00	-7	7,332	-0.10%
2023/02/10	13	103.31	12	101.00	102.50	1	7,218	0.01%
2023/02/09	2	108.00	5	104.10	105.00	-3	7,140	-0.04%
2023/02/08	9	99.38	4	100.88	101.00	5	6,972	0.07%
2023/02/07	0	0.00	5	96.56	99.50	-5	6,859	-0.07%
2023/02/06	6	95.85	2	95.70	95.20	4	6,859	0.06%
2023/02/03	5	98.80	9	98.54	101.00	-4	6,762	-0.06%
2023/02/02	7	94.10	2	94.40	94.10	5	6,627	0.08%
2023/01/31	4	90.85	3	92.20	91.80	1	6,593	0.02%
2023/01/30	6	96.52	5	95.76	94.00	1	6,533	0.02%
2023/01/17	0	0.00	2	95.75	95.50	-2	6,477	-0.03%
2023/01/16	3	92.70	4	94.55	95.00	-1	6,463	-0.02%
2023/01/13	4	97.48	1	99.90	94.60	3	6,363	0.05%
2023/01/12	7	102.50	6	102.50	102.00	1	6,240	0.02%
2023/01/11	9	96.14	4	96.85	99.40	5	5,981	0.08%
2023/01/10	4	90.30	7	90.57	90.40	-3	5,863	-0.05%
2023/01/06	11	89.03	3	89.43	88.60	8	5,845	0.14%
2023/01/05	1	95.20	1	95.10	92.60	0	5,834	0.00%
2023/01/04	3	91.27	1	95.10	91.10	2	5,790	0.03%
2022/12/30	1	94.10	0	0.00	92.00	1	5,769	0.02%
2022/12/28	0	0.00	5	93.92	91.00	-5	5,778	-0.09%
2022/12/26	0	0.00	0.1	92.51	92.20	-0.1	5,797	0.00%
2022/12/23	6	94.92	3	93.93	91.80	3	5,778	0.05%
2022/12/22	26	103.89	2	99.50	98.80	24	5,663	0.42%
2022/12/20	0	0.00	4	102.00	98.90	-4	5,497	-0.07%
2022/12/16	2	101.75	2	100.50	100.50	0	5,478	0.00%
2022/12/14	3	101.13	2	99.35	102.00	1	5,405	0.02%
2022/12/13	2	99.65	2	98.00	97.00	0	5,358	0.00%
2022/12/12	6	102.25	4	102.13	99.50	2	5,320	0.04%
2022/12/09	6	105.75	4	105.75	108.00	2	5,286	0.04%
2022/12/08	3	105.33	4	107.00	107.50	-1	5,437	-0.02%
2022/12/07	8	108.13	4	106.63	104.00	4	5,599	0.07%
2022/12/06	27	108.72	4	106.88	108.00	23	5,553	0.41%
2022/12/05	4	105.63	3	105.33	105.50	1	5,455	0.02%
2022/12/02	16	103.29	21	104.26	104.00	-5	5,360	-0.09%
2022/12/01	7	96.01	6	96.45	96.60	1	5,216	0.02%
2022/11/30	10	94.07	21	93.16	95.50	-11	5,065	-0.22%
2022/11/29	33	88.91	8	89.93	88.80	25	4,812	0.52%
2022/11/28	8	88.65	3	89.87	88.00	5	4,669	0.11%
2022/11/25	1	88.40	1	87.10	87.10	0	4,512	0.00%
2022/11/23	2	87.55	2	86.30	87.90	0	4,449	0.00%
2022/11/22	0	0.00	6	86.52	87.50	-6	4,354	-0.14%
2022/11/21	6	88.62	5	84.40	87.90	1	4,194	0.02%
2022/11/18	7	80.46	14	82.31	82.80	-7	3,949	-0.18%
2022/11/17	0	0.00	3	73.00	76.30	-3	3,643	-0.08%
2022/11/16	6	71.62	7	72.29	71.20	-1	3,514	-0.03%
2022/11/15	1	71.20	1	71.20	71.00	0	3,489	0.00%
2022/11/14	17	70.71	6	71.68	71.10	11	3,482	0.32%
2022/11/11	2	71.00	6	70.77	70.90	-4	3,448	-0.12%
2022/11/10	4	70.23	4	70.90	69.30	0	3,420	0.00%
2022/11/09	5	68.38	3	68.40	68.80	2	3,394	0.06%
2022/11/08	2	66.50	2	67.25	67.50	0	3,389	0.00%
2022/11/07	2	66.75	2	66.80	66.40	0	3,471	0.00%
2022/11/04	1	68.10	1	67.50	67.50	0	3,560	0.00%
2022/11/03	1	67.80	1	67.50	67.50	0	3,585	0.00%
2022/11/02	4	66.25	1	68.10	67.10	3	3,596	0.08%
2022/11/01	2	63.80	4	64.35	64.90	-2	3,558	-0.06%
2022/10/31	2	64.40	6	63.17	64.40	-4	3,591	-0.11%
2022/10/28	1	61.50	0	0.00	61.50	1	3,584	0.03%
2022/10/25	0	0.00	2	59.75	59.60	-2	4,054	-0.05%
2022/10/24	9	61.06	12	59.61	59.40	-3	4,117	-0.07%
2022/10/21	1	60.10	5.2	59.87	59.10	-4.2	4,099	-0.10%
2022/10/20	10.1	60.30	12	58.48	59.10	-1.9	4,100	-0.05%
2022/10/19	18	62.08	15	61.77	62.10	3	4,054	0.07%
2022/10/18	15	60.71	8	60.89	59.90	7	3,993	0.18%
2022/10/17	1	58.20	0	0.00	58.20	1	3,974	0.03%
2022/10/13	0	0.00	2	59.30	54.90	-2	4,010	-0.05%
2022/10/12	2	59.70	0	0.00	59.70	2	3,958	0.05%
2022/10/11	3	58.50	0	0.00	58.50	3	3,994	0.08%
2022/10/06	2	61.45	3	61.03	61.10	-1	4,147	-0.02%
2022/10/05	5	63.24	2	63.30	60.80	3	4,214	0.07%
2022/10/04	5	62.34	4	62.58	63.00	1	4,203	0.02%
2022/10/03	0	0.00	3	58.67	59.60	-3	4,180	-0.07%
2022/09/30	1	58.60	0	0.00	58.60	1	4,209	0.02%
2022/09/28	1	59.00	0	0.00	57.30	1	4,293	0.02%
2022/09/27	3	61.93	0	0.00	62.10	3	4,362	0.07%
2022/09/26	1	61.20	0	0.00	61.50	1	4,403	0.02%
2022/09/23	0	0.00	1	67.00	65.60	-1	4,534	-0.02%
2022/09/22	1	71.00	0	0.00	71.20	1	4,650	0.02%
2022/09/21	0	0.00	1	70.80	70.80	-1	5,053	-0.02%
2022/09/20	2	72.05	0	0.00	72.00	2	5,210	0.04%
2022/09/19	0	0.00	8	72.78	71.70	-8	5,296	-0.15%
2022/09/16	1	74.80	12	75.76	75.10	-11	5,300	-0.21%
2022/09/15	23	78.80	11.1	79.00	78.30	11.9	5,221	0.23%
2022/09/14	19	75.58	31	75.99	78.30	-12	4,970	-0.24%
2022/09/13	2	70.85	4	70.23	71.40	-2	4,730	-0.04%
2022/09/06	1	66.10	1	64.70	64.20	0	4,750	0.00%
2022/09/02	0.1	68.60	3	68.70	68.60	-2.9	5,107	-0.06%
2022/09/01	1	69.10	5	69.00	68.50	-4	5,238	-0.08%
2022/08/30	1	67.10	0	0.00	68.60	1	5,209	0.02%
2022/08/29	1	66.80	0	0.00	66.70	1	5,164	0.02%
2022/08/26	6	71.07	3	71.17	71.30	3	5,134	0.06%
2022/08/25	1	69.30	1	71.50	70.70	0	5,099	0.00%
2022/08/24	1	69.10	0	0.00	68.20	1	5,054	0.02%
2022/08/22	2	71.45	0	0.00	70.60	2	4,995	0.04%
2022/08/19	2	71.95	1	71.90	71.70	1	4,961	0.02%
2022/08/18	0	0.00	8	70.90	71.70	-8	4,926	-0.16%
2022/08/16	2	68.80	2	70.35	70.50	0	4,820	0.00%
2022/08/15	3	68.60	1	68.90	68.20	2	4,745	0.04%
2022/08/12	13.1	70.36	0	0.00	70.20	13.1	4,665	0.28%
2022/08/11	6	71.87	10	72.41	72.70	-4	4,531	-0.09%
2022/08/10	2	70.80	9	72.08	70.30	-7	4,408	-0.16%
2022/08/09	2	70.55	8	70.84	71.30	-6	4,340	-0.14%
2022/08/08	0	0.00	1	70.60	70.10	-1	4,296	-0.02%
2022/08/05	18.1	70.25	9	70.80	70.50	9.1	4,228	0.21%
2022/08/04	1	70.40	52	68.26	70.40	-51	4,162	-1.23%
2022/08/03	78	72.65	66	69.78	69.90	12	4,116	0.29%
2022/08/02	34	72.30	30	70.63	72.00	4	3,918	0.10%
2022/08/01	43	71.13	5	70.04	70.40	38	3,737	1.02%
2022/07/29	6	67.05	10	67.92	68.30	-4	3,585	-0.11%
2022/07/28	0	0.00	2	66.40	66.20	-2	3,503	-0.06%
2022/07/27	1	65.90	15	64.30	66.30	-14	3,487	-0.40%
2022/07/26	19	65.59	2	65.80	65.00	17	3,444	0.49%
2022/07/25	7	66.84	2	67.20	67.40	5	3,408	0.15%
2022/07/22	1	66.60	0	0.00	66.50	1	3,385	0.03%
2022/07/20	53	68.00	67	65.93	65.40	-14	3,343	-0.42%
2022/07/19	1	66.90	0	0.00	66.70	1	3,292	0.03%
2022/07/18	4	66.68	0	0.00	67.10	4	3,272	0.12%
2022/07/15	10	67.07	31	66.26	67.10	-21	3,219	-0.65%
2022/07/14	2	67.10	15	66.53	67.30	-13	3,143	-0.41%
2022/07/13	3	64.70	3	65.90	64.00	0	3,073	0.00%
2022/07/12	25	63.08	102	62.85	63.50	-77	3,071	-2.51%	大賣/
2022/07/11	25	64.20	1	64.60	64.20	24	3,067	0.78%
2022/07/08	1	63.30	37	63.61	63.60	-36	3,064	-1.17%
2022/07/07	16	62.64	26	60.65	63.20	-10	2,994	-0.33%
2022/07/06	2	62.60	28	63.23	60.20	-26	2,936	-0.89%
2022/07/05	77	63.70	3	62.97	65.30	74	2,842	2.60%
2022/07/04	31	62.95	52	61.13	61.40	-21	2,724	-0.77%
2022/07/01	28	63.33	3	63.33	62.10	25	2,648	0.94%
2022/06/30	31	69.02	7	68.00	69.00	24	2,468	0.97%
2022/06/29	225	68.06	233	68.66	69.60	-8	2,278	-0.35%	大買/大賣/
2022/06/28	41	65.22	19	66.03	66.50	22	1,841	1.19%
2022/06/27	0	0.00	10	60.84	63.20	-10	1,653	-0.60%
2022/06/24	19	59.56	11	59.46	59.60	8	1,528	0.52%
2022/06/23	1	57.80	2	58.10	57.90	-1	1,477	-0.07%
2022/06/22	1	57.40	0	0.00	56.70	1	1,454	0.07%
2022/06/21	1	59.20	0	0.00	59.10	1	1,435	0.07%
2022/06/20	1	60.40	0	0.00	56.80	1	1,422	0.07%
2022/06/17	0	0.00	1	59.90	60.20	-1	1,367	-0.07%
2022/06/14	0	0.00	8	62.91	65.00	-8	1,241	-0.64%
2022/06/13	3	65.23	3	65.90	65.60	0	1,137	0.00%
2022/06/10	8	61.55	4	62.60	63.60	4	825	0.48%
2022/06/09	1	59.00	0	0.00	57.90	1	671	0.15%
2022/06/08	0	0.00	1	56.80	56.50	-1	654	-0.15%
2022/05/12	2	50.50	0	0.00	50.90	2	567	0.35%
2022/04/19	1	59.70	0	0.00	59.90	1	403	0.25%
2022/04/18	1	60.50	0	0.00	59.10	1	378	0.26%
2022/04/15	0	0.00	6	59.98	60.00	-6	298	-2.01%
2022/04/14	5	58.92	5	59.14	59.60	0	261	0.00%
2022/04/13	42	56.73	0	0.00	56.70	42	219	19.10%
2022/04/01	0	0.00	2	56.50	56.50	-2	248	-0.80%
2022/03/30	0	0.00	10	55.40	55.30	-10	256	-3.89%
2022/03/29	0	0.00	1	55.00	54.80	-1	255	-0.39%
2022/03/22	0	0.00	6	54.20	54.20	-6	251	-2.39%
2022/03/21	6	53.90	0	0.00	53.60	6	254	2.36%
2022/03/17	0	0.00	1	54.00	54.10	-1	258	-0.39%
2022/01/17	0	0.00	1	54.00	54.40	-1	297	-0.34%
2022/01/11	1	54.30	0	0.00	54.80	1	302	0.33%
2022/01/05	2	56.45	0	0.00	56.30	2	298	0.67%
2022/01/04	1	56.20	0	0.00	56.50	1	302	0.33%
2021/12/07	2	51.00	0	0.00	51.10	2	269	0.74%
2021/12/06	0	0.00	1	51.60	52.20	-1	272	-0.37%
2021/11/24	0	0.00	3	50.60	50.50	-3	281	-1.06%
2021/11/16	0	0.00	20	50.00	50.00	-20	307	-6.50%
2021/10/19	1	49.05	0	0.00	49.60	1	315	0.32%
2021/09/14	1	49.35	0	0.00	49.30	1	358	0.28%
2021/08/19	1	52.60	0	0.00	53.20	1	354	0.28%
2021/08/13	1	54.30	0	0.00	53.70	1	374	0.27%
2021/08/10	1	56.90	0	0.00	57.30	1	390	0.26%
2021/07/26	1	58.40	0	0.00	58.40	1	554	0.18%
2021/07/05	1	59.00	3	59.10	59.60	-2	753	-0.27%
2021/07/01	0	0.00	1	59.00	58.80	-1	798	-0.13%
2021/06/23	5	58.60	10	58.40	58.50	-5	929	-0.54%
2021/06/02	0	0.00	8	60.01	60.00	-8	1,031	-0.78%
2021/05/27	8	58.90	0	0.00	59.00	8	1,028	0.78%
2021/05/26	0	0.00	1	58.90	58.70	-1	1,028	-0.10%
2021/05/14	1	58.30	0	0.00	56.20	1	1,008	0.10%
2021/05/11	2	60.75	0	0.00	62.00	2	952	0.21%
2021/05/07	2	64.70	0	0.00	64.50	2	931	0.21%
2021/05/06	0	0.00	0.1	63.20	63.30	-0.1	910	-0.01%
2021/05/04	10	64.50	0	0.00	63.10	10	911	1.10%
2021/04/22	1	66.00	0	0.00	66.00	1	934	0.11%
2021/04/20	1	67.10	0	0.00	67.90	1	920	0.11%
2021/04/14	5	67.70	1	68.20	67.10	4	943	0.42%
2021/04/13	1	69.70	0	0.00	68.50	1	960	0.10%
2021/04/12	2	69.00	0	0.00	68.50	2	1,016	0.20%
2021/04/09	0	0.00	2	68.40	68.40	-2	1,052	-0.19%
2021/04/08	3	68.67	5	68.70	68.80	-2	1,042	-0.19%
2021/04/07	1	69.30	0	0.00	68.90	1	1,027	0.10%
2021/04/06	1	70.30	1	70.00	69.80	0	1,031	0.00%
2021/04/01	2	68.50	0	0.00	68.60	2	977	0.20%
2021/03/30	56	68.98	0	0.00	68.30	56	949	5.90%
2021/03/29	5	68.86	0	0.00	69.00	5	929	0.54%
2021/03/24	9	67.00	9	67.00	67.50	0	911	0.00%
2021/03/19	1	65.60	0	0.00	65.80	1	879	0.11%
2021/03/10	0	0.00	42	65.85	65.60	-42	892	-4.70%
2021/02/23	0	0.00	1	66.90	66.20	-1	955	-0.10%
2021/02/05	42	65.43	0	0.00	65.00	42	974	4.31%
2021/02/02	0	0.00	1	65.30	65.50	-1	1,075	-0.09%
2021/01/29	1	67.00	0	0.00	67.00	1	1,350	0.07%
2021/01/27	0	0.00	0	67.90	67.90	0	1,358	0.00%
2021/01/25	1.1	65.04	0	0.00	65.50	1.1	1,353	0.08%
2021/01/21	1	66.00	0	66.00	64.70	1	1,345	0.07%
2021/01/19	1	67.80	0	0.00	67.90	1	1,318	0.08%
2021/01/15	0	0.00	1	69.30	69.50	-1	1,296	-0.08%
2021/01/13	1.5	69.87	0	0.00	70.20	1.5	1,274	0.12%
2021/01/11	1	70.80	2	70.60	70.70	-1	1,245	-0.08%
2021/01/08	0.5	71.80	0	0.00	71.80	0.5	1,242	0.04%
2021/01/07	1	72.60	22	72.52	73.00	-21	1,229	-1.71%
2021/01/06	0	0.00	15	75.31	72.60	-15	1,221	-1.23%
2021/01/05	14	74.59	11	75.54	74.60	3	1,188	0.25%
2021/01/04	21	71.87	11	71.45	72.50	10	1,112	0.90%
2020/12/31	0	0.00	1	69.40	69.00	-1	1,058	-0.09%
2020/12/29	0	0.00	1	69.90	69.50	-1	1,064	-0.09%
2020/12/28	1	69.10	0	0.00	67.80	1	1,037	0.10%
2020/12/23	0	0.00	1	67.80	67.70	-1	1,019	-0.10%
2020/12/18	15	68.57	3	68.20	68.80	12	983	1.22%
2020/12/16	1	65.50	0	0.00	65.30	1	948	0.11%
2020/12/14	1	64.40	0	0.00	65.40	1	959	0.10%
2020/12/11	1	64.60	0	0.00	65.40	1	963	0.10%
2020/12/08	1	66.20	0	0.00	65.80	1	981	0.10%
2020/12/07	1	66.00	0	0.00	66.20	1	982	0.10%
2020/12/04	1	65.00	0	0.00	65.30	1	977	0.10%
2020/12/03	2	66.10	0	0.00	65.60	2	969	0.21%
2020/11/26	1	69.80	0	0.00	69.30	1	937	0.11%
2020/11/24	2	69.20	0	0.00	68.10	2	918	0.22%
2020/11/23	1	68.00	0	0.00	68.80	1	908	0.11%
2020/11/20	1	67.90	0	0.00	67.50	1	899	0.11%
2020/11/18	0	0.00	1	68.70	68.30	-1	883	-0.11%
2020/11/13	1	70.40	0	0.00	69.70	1	925	0.11%
2020/11/12	13	70.42	2	71.85	69.80	11	961	1.14%
2020/11/10	1	69.50	2	69.50	69.90	-1	938	-0.11%
2020/11/09	15	69.37	19	69.09	70.80	-4	910	-0.44%
2020/11/06	14	66.53	11.4	66.39	67.60	2.6	754	0.34%
2020/11/05	0	0.00	1	62.30	61.50	-1	638	-0.16%
2020/10/26	0	0.00	0.2	60.90	61.20	-0.2	631	-0.02%
2020/10/16	0	0.00	1	61.40	61.00	-1	649	-0.15%
2020/10/14	1	61.00	1	60.80	60.80	0	634	0.00%
2020/09/23	0	0.00	1	58.00	58.00	-1	661	-0.15%
2020/09/22	2	57.65	0	0.00	58.20	2	671	0.30%
2020/09/18	0	0.00	1	60.30	59.30	-1	699	-0.14%
2020/09/15	1	59.30	2	58.80	58.90	-1	695	-0.14%
2020/09/14	1	57.60	0	0.00	58.00	1	694	0.14%
2020/09/09	0	0.00	1	56.00	56.20	-1	669	-0.15%
2020/09/08	0	0.00	3	55.93	56.20	-3	672	-0.45%
2020/09/07	3	55.77	0	0.00	56.00	3	676	0.44%
2020/08/25	1	56.90	0	0.00	56.20	1	753	0.13%
2020/08/24	1	56.20	1	56.40	56.40	0	752	0.00%
2020/08/20	1	57.70	0	0.00	55.10	1	745	0.13%
2020/08/19	0	0.00	1	61.90	58.80	-1	725	-0.14%
2020/08/18	17	59.48	19	60.12	60.60	-2	677	-0.30%
2020/08/17	4	56.23	0	0.00	55.90	4	636	0.63%
2020/07/27	1	58.60	0	0.00	58.40	1	627	0.16%
2020/07/10	0	0.00	1	62.30	62.00	-1	714	-0.14%
2020/07/09	1	63.30	0	0.00	62.10	1	711	0.14%
2020/07/07	0	0.00	1	62.40	62.40	-1	697	-0.14%
2020/07/06	1	61.90	0	0.00	62.30	1	691	0.14%
2020/06/16	1	58.90	1	58.70	58.70	0	721	0.00%
2020/06/02	0	0.00	1	59.00	59.70	-1	857	-0.12%
2020/05/28	0	0.00	5	56.80	56.80	-5	851	-0.59%
2020/05/27	0	0.00	2	56.90	56.90	-2	862	-0.23%
2020/05/26	4	56.95	2	56.90	57.00	2	869	0.23%
2020/05/12	0	0.00	1	56.90	57.10	-1	932	-0.11%
2020/05/11	0	0.00	2	55.85	55.80	-2	950	-0.21%
2020/05/08	3	56.20	0	0.00	56.00	3	949	0.32%
2020/05/04	0	0.00	3	58.83	58.70	-3	978	-0.31%
2020/04/21	0	0.00	1	54.40	53.40	-1	1,001	-0.10%
2020/04/17	0	0.00	1	56.10	54.70	-1	993	-0.10%
2020/04/16	0	0.00	2	53.10	53.50	-2	961	-0.21%
2020/04/15	5	51.46	3	53.30	52.20	2	944	0.21%
2020/04/08	0	0.00	1	49.60	50.80	-1	944	-0.11%
2020/04/07	8	47.64	7	48.28	48.75	1	976	0.10%
2020/04/01	0	0.00	1	45.90	45.90	-1	961	-0.10%
2020/03/23	1	39.95	0	0.00	40.55	1	930	0.11%
2020/03/18	0	0.00	2	40.30	40.50	-2	884	-0.23%
2020/03/17	2	41.00	0	0.00	40.15	2	875	0.23%
2020/03/12	1	48.00	0	0.00	47.75	1	843	0.12%
2020/03/11	1	52.80	0	0.00	52.80	1	816	0.12%
2020/03/02	0	0.00	10.4	59.93	59.60	-10.4	751	-1.38%
2020/02/25	10	62.95	0	0.00	63.00	10	732	1.36%
2020/02/20	0	0.00	1	64.30	63.30	-1	735	-0.14%
2020/02/18	1	62.70	0	0.00	62.40	1	733	0.14%
2020/02/13	0	0.00	10	60.15	60.00	-10	708	-1.41%
2020/02/12	13	60.65	4	60.53	60.20	9	701	1.28%
2020/02/07	0	0.00	1	57.90	57.20	-1	706	-0.14%
2020/01/30	0	0.00	1	60.00	57.60	-1	691	-0.14%
2020/01/14	0	0.00	1	63.50	63.40	-1	795	-0.13%
2020/01/07	1	64.60	20	65.28	64.80	-19	841	-2.26%
2020/01/02	12	69.08	14	68.68	67.80	-2	887	-0.23%
2019/12/31	31	68.22	27	68.27	68.50	4	874	0.46%
2019/12/30	2	66.90	0	0.00	67.10	2	835	0.24%
2019/12/26	10	66.95	0	0.00	66.50	10	840	1.19%
2019/12/25	5	66.80	15	66.61	66.10	-10	843	-1.19%
2019/12/24	10	66.10	0	0.00	66.10	10	863	1.16%
2019/12/20	0	0.00	13	65.79	66.10	-13	910	-1.42%
2019/12/19	0	0.00	6	66.63	66.30	-6	928	-0.65%
2019/12/18	17	66.76	0	0.00	66.20	17	976	1.74%
2019/12/13	0	0.00	2	64.00	63.70	-2	1,047	-0.19%
2019/12/10	2	66.85	1	67.80	66.20	1	1,104	0.09%
2019/11/19	0	0.00	1	64.80	64.20	-1	1,425	-0.07%
2019/11/15	0	0.00	11	65.79	65.70	-11	1,667	-0.66%
2019/11/12	1	66.00	0	0.00	66.20	1	1,705	0.06%
2019/11/11	2	66.20	0	0.00	65.40	2	1,751	0.11%
2019/11/05	8	68.81	0	0.00	67.30	8	1,749	0.46%
2019/11/04	1	68.40	1	68.50	68.30	0	1,731	0.00%
2019/10/30	0	0.00	3	69.07	68.80	-3	1,785	-0.17%
2019/10/29	1	69.00	1	69.20	68.80	0	1,810	0.00%
2019/10/28	1	69.70	0	0.00	69.80	1	1,839	0.05%
2019/10/24	0	0.00	3	70.50	70.40	-3	1,943	-0.15%
2019/10/23	2	72.25	0	0.00	71.20	2	1,990	0.10%
2019/10/22	9	73.13	15	74.79	72.10	-6	1,998	-0.30%
2019/10/17	0	0.00	6	71.00	71.10	-6	1,960	-0.31%
2019/10/16	0	0.00	8	70.23	70.00	-8	1,958	-0.41%
2019/10/14	5	69.10	0	0.00	69.10	5	1,984	0.25%
2019/10/09	1	68.80	3	71.90	71.90	-2	1,952	-0.10%
2019/10/08	2	70.00	3	69.80	70.00	-1	1,967	-0.05%
2019/10/04	2	70.80	0	0.00	70.90	2	2,017	0.10%
2019/10/03	2	70.80	1	72.00	71.00	1	2,034	0.05%
2019/10/01	3	72.07	0	0.00	71.90	3	2,096	0.14%
2019/09/27	0	0.00	9	73.46	72.20	-9	2,193	-0.41%
2019/09/26	3	72.60	6	72.40	72.80	-3	2,243	-0.13%
2019/09/25	3	71.30	0	0.00	71.10	3	2,262	0.13%
2019/09/24	22	73.11	4	73.10	72.70	18	2,270	0.79%
2019/09/23	5	73.04	10	73.88	74.00	-5	2,268	-0.22%
2019/09/20	17	72.04	74.1	71.58	71.40	-57.1	2,230	-2.56%
2019/09/19	1	70.90	6.6	70.12	71.00	-5.6	2,216	-0.25%
2019/09/18	4	69.93	5	70.94	70.00	-1	2,205	-0.05%
2019/09/17	6	68.20	0	0.00	68.00	6	2,173	0.28%
2019/09/16	5	69.70	0	0.00	69.30	5	2,211	0.23%
2019/09/12	0	0.00	54	71.85	70.50	-54	2,221	-2.43%
2019/09/11	2	70.05	20	70.94	71.00	-18	2,250	-0.80%
2019/09/10	1	69.80	0	0.00	71.10	1	2,237	0.04%
2019/09/09	0	0.00	1	70.20	69.50	-1	2,231	-0.04%
2019/09/06	1	71.10	3	71.63	71.10	-2	2,219	-0.09%
2019/09/04	0	0.00	10	72.20	72.20	-10	2,205	-0.45%
2019/09/03	0	0.00	2	73.30	73.30	-2	2,201	-0.09%
2019/09/02	0	0.00	22	74.13	74.10	-22	2,229	-0.99%
2019/08/30	3	73.77	0	0.00	73.70	3	2,219	0.14%
2019/08/29	1	72.90	0	0.00	72.90	1	2,206	0.05%
2019/08/28	0	0.00	7	74.90	73.10	-7	2,219	-0.32%
2019/08/27	6	74.93	6	75.42	74.90	0	2,218	0.00%
2019/08/26	3	74.27	3	74.53	74.10	0	2,254	0.00%
2019/08/23	30	75.73	12	75.08	73.80	18	2,233	0.81%
2019/08/22	15	76.06	13	77.42	75.00	2	2,229	0.09%
2019/08/21	7	73.44	1	74.10	73.50	6	2,165	0.28%
2019/08/20	32	71.86	11	72.76	73.80	21	2,092	1.00%
2019/08/19	4	67.15	0	0.00	67.10	4	1,932	0.21%
2019/08/05	2	69.50	0	0.00	68.60	2	1,960	0.10%
2019/08/01	15	79.05	39	79.00	77.90	-24	2,031	-1.18%
2019/07/31	40	78.35	7	77.01	78.50	33	2,020	1.63%
2019/07/30	4	76.70	0	0.00	76.40	4	2,035	0.20%
2019/07/29	15	80.72	3	80.37	79.20	12	2,029	0.59%
2019/07/25	1	77.20	4	77.08	77.30	-3	1,941	-0.15%
2019/07/23	1	74.10	6	74.10	74.20	-5	1,920	-0.26%
2019/07/22	0	0.00	1	73.90	73.50	-1	1,936	-0.05%
2019/07/18	1	71.00	2	71.50	70.90	-1	1,974	-0.05%
2019/07/17	2	72.15	0	0.00	71.50	2	2,022	0.10%
2019/07/16	8	75.50	0	0.00	74.30	8	2,011	0.40%
2019/07/15	12	75.25	0	0.00	75.40	12	2,041	0.59%
2019/07/11	10	75.30	0	0.00	74.80	10	2,116	0.47%
2019/07/05	1	76.40	2	77.35	76.90	-1	2,377	-0.04%
2019/07/04	1	77.50	1	77.50	77.90	0	2,415	0.00%
2019/07/03	0	0.00	1	75.50	74.00	-1	2,343	-0.04%
2019/07/02	1	75.00	12	74.99	75.20	-11	2,362	-0.47%
2019/07/01	5	73.40	5	74.20	73.10	0	2,482	0.00%
2019/06/27	0	0.00	5	72.30	71.80	-5	2,496	-0.20%
2019/06/24	0	0.00	0.4	72.10	72.20	-0.4	2,780	-0.01%
2019/06/21	6	73.40	2	75.55	72.20	4	2,805	0.14%
2019/06/20	5.4	72.22	6	73.17	73.90	-0.7	2,775	-0.02%
2019/06/19	22	72.33	21	71.77	72.50	1	2,770	0.04%
2019/06/17	0	0.00	2	68.90	68.90	-2	2,820	-0.07%
2019/06/13	0	0.00	1	71.60	70.70	-1	2,898	-0.03%
2019/06/12	2	72.40	8	72.53	72.40	-6	2,941	-0.20%
2019/06/11	0	0.00	2	71.00	70.60	-2	2,985	-0.07%
2019/06/10	4	70.05	3	69.57	70.90	1	3,066	0.03%
2019/06/05	1	68.50	0	0.00	68.70	1	3,283	0.03%
2019/06/04	1	69.60	0	0.00	69.80	1	3,348	0.03%
2019/06/03	5	72.00	0	0.00	72.10	5	3,438	0.15%
2019/05/31	7	74.16	8	74.66	73.60	-1	3,460	-0.03%
2019/05/29	2	72.15	5	72.38	71.10	-3	3,561	-0.08%
2019/05/28	1	69.10	1	69.80	70.90	0	3,657	0.00%
2019/05/24	0	0.00	3	69.77	69.50	-3	3,854	-0.08%
2019/05/23	4	70.15	1	70.50	69.30	3	3,975	0.08%
2019/05/21	0	0.00	4	70.80	70.80	-4	4,010	-0.10%
2019/05/17	4	70.70	1	69.50	70.00	3	4,025	0.07%
2019/05/16	0	0.00	80	69.38	69.00	-80	4,031	-1.98%
2019/05/15	0	0.00	30	69.10	70.40	-30	4,025	-0.75%
2019/05/13	1	68.10	111	67.86	67.10	-110	4,012	-2.74%	大賣/鉅額交易
2019/05/10	1	66.30	1	67.00	67.20	0	4,006	0.00%
2019/05/09	1	69.00	0	0.00	68.60	1	3,943	0.03%
2019/05/07	1	73.70	11	73.23	73.50	-10	3,947	-0.25%
2019/05/06	32	71.85	2	71.60	70.80	30	3,970	0.76%
2019/05/03	5	77.00	5	78.00	76.90	0	4,072	0.00%
2019/05/02	27	76.89	0	0.00	76.90	27	4,075	0.66%
2019/04/30	1	75.60	5	75.58	77.70	-4	4,095	-0.10%
2019/04/29	2	76.70	3	75.73	75.60	-1	4,117	-0.02%
2019/04/26	2	79.60	0	0.00	78.90	2	4,137	0.05%
2019/04/25	1	83.00	12	83.19	81.90	-11	4,152	-0.26%
2019/04/24	0	0.00	1	82.80	82.00	-1	4,242	-0.02%
2019/04/23	4	82.73	8	82.64	83.00	-4	4,269	-0.09%
2019/04/22	9	79.67	2	80.00	80.10	7	4,214	0.17%
2019/04/19	12	80.03	7	80.51	79.50	5	4,188	0.12%
2019/04/18	10	82.94	1	83.94	80.80	9	4,174	0.22%
2019/04/16	0	0.00	1	87.10	85.00	-1	4,098	-0.02%
2019/04/15	1	85.60	0	0.00	84.70	1	4,043	0.02%
2019/04/12	14	86.52	23	85.47	86.30	-9	3,989	-0.23%
2019/04/11	4	84.10	4	84.18	83.30	0	3,825	0.00%
2019/04/10	1	85.50	1	83.30	81.90	0	3,736	0.00%
2019/04/09	1	81.80	0	0.00	82.60	1	3,648	0.03%
2019/04/08	9	83.34	10	83.15	82.40	-1	3,617	-0.03%
2019/04/03	17	81.15	62	80.60	82.00	-45	3,522	-1.28%
2019/04/02	132	77.96	3	78.30	78.10	129	3,355	3.84%	大買/鉅額交易
2019/04/01	5	78.00	3	78.50	77.00	2	3,325	0.06%
2019/03/29	214	79.13	29	79.10	78.50	185	3,291	5.62%	大買/鉅額交易
2019/03/28	11	74.76	19	75.67	77.80	-8	3,115	-0.26%
2019/03/27	9	72.04	41	72.38	74.40	-32	3,020	-1.06%
2019/03/26	36	73.47	0	0.00	71.60	36	2,962	1.22%
2019/03/25	6	73.17	5	74.40	74.40	1	2,929	0.03%
2019/03/22	10	77.27	0	0.00	76.40	10	2,886	0.35%
2019/03/21	21	77.86	30	78.08	77.50	-9	2,863	-0.31%
2019/03/20	12	76.40	0	0.00	75.70	12	2,778	0.43%
2019/03/19	11	76.95	6	77.90	76.90	5	2,753	0.18%
2019/03/18	6	76.60	11	77.76	77.80	-5	2,700	-0.19%
2019/03/15	12	76.72	60	76.49	77.50	-48	2,661	-1.80%
2019/03/14	3	76.60	0	76.60	76.80	3	2,604	0.11%
2019/03/13	3	79.17	2	80.00	76.80	1	2,534	0.04%
2019/03/12	6	76.48	11	77.56	79.00	-5	2,429	-0.21%
2019/03/11	53	73.34	9.2	73.17	76.00	43.8	2,275	1.92%
2019/03/08	1	70.30	1	70.20	69.10	0	2,148	0.00%
2019/03/07	1	72.60	2	72.50	67.50	-1	2,064	-0.05%
2019/03/06	5	70.34	0	0.00	69.90	5	1,953	0.26%
2019/03/05	15	69.43	15	69.97	69.50	0	1,915	0.00%
2019/03/04	0	0.00	2	74.70	72.30	-2	1,844	-0.11%
2019/02/27	6	74.65	1	75.60	76.90	5	1,744	0.29%
2019/02/26	4	72.00	1	70.90	72.80	3	1,609	0.19%
2019/02/25	1	71.60	1	69.00	73.20	0	1,463	0.00%
2019/02/22	3	67.47	1	68.10	66.60	2	1,359	0.15%
2019/02/21	0	0.00	15	62.45	63.50	-15	1,225	-1.22%
2019/02/20	0	0.00	15	60.27	60.20	-15	1,180	-1.27%
2019/02/19	20	60.23	1	59.40	59.30	19	1,158	1.64%
2019/02/18	11	59.33	15	59.93	60.60	-4	1,134	-0.35%
2019/02/15	3	61.47	0	0.00	60.70	3	1,097	0.27%
2019/02/14	0	0.00	15	61.43	61.70	-15	1,066	-1.41%
2019/02/13	6	60.78	4	61.10	61.50	2	1,055	0.19%
2019/02/12	0	0.00	23	61.99	62.00	-23	1,040	-2.21%
2019/02/11	11	60.95	12	61.86	62.00	-1	1,026	-0.10%
2019/01/30	0	0.00	3	61.10	60.00	-3	996	-0.30%
2019/01/29	16	60.94	0	0.00	60.40	16	969	1.65%
2019/01/28	16	61.30	18	61.89	62.30	-2	942	-0.21%
2019/01/25	7	61.89	2	61.80	62.30	5	905	0.55%
2019/01/24	9	59.46	0	0.00	60.50	9	852	1.06%
2019/01/22	1	57.60	7	56.90	56.90	-6	708	-0.85%
2019/01/21	0	0.00	2	56.00	56.90	-2	667	-0.30%
2019/01/18	8	55.00	1	54.50	56.10	7	621	1.13%
2019/01/17	3	54.57	8	54.83	55.10	-5	566	-0.88%
2019/01/16	6	54.80	12	53.50	55.10	-6	524	-1.14%
2019/01/15	1	51.10	0	0.00	51.50	1	410	0.24%
2019/01/11	0	0.00	7.2	48.97	48.50	-7.2	347	-2.08%
2019/01/10	0	0.00	1	49.00	48.90	-1	342	-0.29%
2019/01/09	1	48.20	7	48.01	48.25	-6	320	-1.87%
2018/12/18	0	0.00	1	44.10	44.15	-1	313	-0.32%
2018/12/13	0	0.00	10	44.55	44.55	-10	342	-2.92%
2018/11/30	0	0.00	10	43.30	43.25	-10	422	-2.37%
2018/11/21	0	0.00	2	41.50	41.40	-2	446	-0.45%
2018/11/05	0	0.00	2	39.10	39.00	-2	457	-0.44%
2018/11/01	1	39.40	1	38.35	39.40	0	453	0.00%
2018/10/16	10	41.00	0	0.00	40.80	10	416	2.40%
2018/10/15	10	41.00	0	0.00	41.10	10	419	2.39%
2018/09/19	0	0.00	1	46.75	46.85	-1	384	-0.26%
2018/09/14	0	0.00	2	46.10	45.95	-2	335	-0.60%
2018/08/14	0	0.00	1	43.00	43.15	-1	450	-0.22%
2018/08/09	2	44.13	0	0.00	44.20	2	439	0.45%
2018/08/03	0	0.00	3.6	46.40	46.70	-3.6	428	-0.84%
2018/07/13	0	0.00	0.9	45.20	45.40	-0.9	495	-0.17%
2018/07/10	0	0.00	0.1	45.20	45.25	-0.1	498	-0.02%
2018/06/19	0	0.00	2	48.55	48.30	-2	496	-0.40%
2018/06/15	0	0.00	11	49.05	49.20	-11	492	-2.23%
2018/06/12	0.1	48.75	0	0.00	49.10	0.1	476	0.02%
2018/06/11	11	47.90	0	0.00	49.35	11	444	2.48%
2018/05/29	0	0.00	10	46.50	46.00	-10	388	-2.57%
2018/05/21	0	0.00	1	45.95	46.00	-1	390	-0.26%
2018/05/14	0	0.00	1	46.35	46.35	-1	422	-0.24%
2018/05/11	0	0.00	1	46.00	46.00	-1	423	-0.24%
2018/05/08	0	0.00	5	45.33	46.20	-5	423	-1.18%
2018/04/27	0	0.00	1	47.40	47.45	-1	455	-0.22%
2018/04/25	0.5	46.25	1	45.40	46.50	-0.5	464	-0.11%
2018/04/23	0	0.00	1	45.90	46.20	-1	459	-0.22%
2018/04/20	0	0.00	3	46.50	46.55	-3	458	-0.65%
2018/04/18	0	0.00	4	44.50	44.50	-4	448	-0.89%
2018/04/16	0	0.00	1	44.45	44.45	-1	458	-0.22%
2018/03/30	0	0.00	1	45.00	45.65	-1	589	-0.17%
2018/03/12	0	0.00	4	43.91	43.80	-4	943	-0.42%
2018/03/08	0	0.00	1	43.40	43.45	-1	1,017	-0.10%
2018/02/12	2	40.75	0	0.00	40.60	2	1,529	0.13%
2018/02/07	0	0.00	2	40.45	40.20	-2	1,538	-0.13%
2018/02/06	2	41.88	15	39.85	39.60	-13	1,536	-0.85%
2018/02/05	1	42.05	21	42.30	42.55	-20	1,521	-1.31%
2018/02/02	2	42.98	0	0.00	43.00	2	1,520	0.13%
2018/01/30	3	43.87	0	0.00	43.45	3	1,531	0.20%
2018/01/26	2	43.55	0	0.00	43.50	2	1,530	0.13%
2018/01/25	1	45.25	0	0.00	44.20	1	1,520	0.07%
2018/01/24	2	44.85	0	0.00	44.85	2	1,515	0.13%
2018/01/22	1	45.95	1	45.90	45.40	0	1,502	0.00%
2018/01/18	5	46.45	0	0.00	46.45	5	1,480	0.34%
2018/01/17	7	46.89	0	0.00	46.80	7	1,479	0.47%
2018/01/16	5	47.30	0	0.00	47.30	5	1,477	0.34%
2018/01/15	0	0.00	2	48.00	47.50	-2	1,480	-0.14%
2018/01/09	1	46.25	0	0.00	46.30	1	1,480	0.07%
2018/01/05	0	0.00	2	47.15	47.10	-2	1,463	-0.14%
2018/01/04	21	46.96	24	47.38	48.20	-3	1,441	-0.21%
2018/01/03	6	45.95	0	0.00	45.90	6	1,402	0.43%