立隆電 (2472)-元富-成功券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
75.3
漲跌
--
漲幅
0.00%
成交量
1,855張
產業
上市電子零組件類股
301人加入追蹤

立即追蹤
本地時間:13:30

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

立隆電 (2472)籌碼相關－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	2	75.90	75.30	-2	1,322	-0.15%
2024/04/26	2	74.55	1	74.40	75.30	1	1,304	0.08%
2024/04/25	1	73.70	6	74.22	74.20	-5	1,289	-0.39%
2024/04/24	1	71.80	0	0.00	73.30	1	1,279	0.08%
2024/04/22	0	0.00	1	70.60	70.40	-1	1,291	-0.08%
2024/04/19	1	70.60	0	0.00	71.80	1	1,301	0.08%
2024/04/18	1	73.40	1	72.70	73.60	0	1,294	0.00%
2024/04/17	2	73.30	0	0.00	73.70	2	1,299	0.15%
2024/04/16	0	0.00	1	74.00	70.80	-1	1,279	-0.08%
2024/04/12	8	76.44	0	0.00	76.60	8	1,250	0.64%
2024/04/10	5	74.50	1	75.10	74.50	4	1,193	0.34%
2024/04/09	1	75.90	0	0.00	75.60	1	1,184	0.08%
2024/04/08	1	76.10	2	75.60	75.30	-1	1,161	-0.09%
2024/04/03	2	75.10	1	75.20	74.50	1	1,141	0.09%
2024/04/02	5	74.64	1	73.90	75.00	4	1,114	0.36%
2024/04/01	2	74.55	5.1	74.33	75.10	-3.1	1,069	-0.29%
2024/03/29	0	0.00	5	71.10	71.10	-5	979	-0.51%
2024/03/26	5	71.70	1	71.90	70.60	4	997	0.40%
2024/03/25	1	72.80	0	0.00	72.20	1	1,004	0.10%
2024/03/22	0	0.00	1	72.30	72.20	-1	1,021	-0.10%
2024/03/21	3	72.17	0	0.00	72.20	3	1,053	0.28%
2024/03/20	2	72.90	1	72.70	72.70	1	1,090	0.09%
2024/03/19	1.1	72.05	13	72.30	71.70	-11.9	1,137	-1.05%
2024/03/12	0	0.00	8	66.80	66.90	-8	1,251	-0.64%
2024/03/08	22	67.63	3	69.13	66.30	19	1,292	1.47%
2024/03/07	5	71.00	1	72.60	71.10	4	1,267	0.32%
2024/03/05	1	71.80	1	71.60	71.90	0	1,372	0.00%
2024/03/04	1	71.90	0	0.00	71.50	1	1,562	0.06%
2024/03/01	1	72.30	5	72.60	71.70	-4	1,636	-0.24%
2024/02/29	0	0.00	2	73.05	72.80	-2	1,644	-0.12%
2024/02/27	0	0.00	1	71.20	71.50	-1	1,640	-0.06%
2024/02/23	2	71.60	1	72.40	71.60	1	1,612	0.06%
2024/02/22	4	72.38	0	0.00	72.60	4	1,604	0.25%
2024/02/21	1	71.90	0	0.00	72.50	1	1,591	0.06%
2024/02/20	3	72.00	0	0.00	72.10	3	1,580	0.19%
2024/02/19	1	72.10	1	72.60	72.60	0	1,567	0.00%
2024/02/15	3	72.23	10	71.54	72.10	-7	1,538	-0.45%
2024/02/05	3	67.00	0	0.00	68.80	3	1,491	0.20%
2024/02/02	1	68.30	0	0.00	67.60	1	1,476	0.07%
2024/01/31	0	0.00	1	68.50	68.70	-1	1,471	-0.07%
2024/01/26	7	68.69	1	68.10	68.00	6	1,465	0.41%
2024/01/25	2	69.10	0	0.00	69.20	2	1,460	0.14%
2024/01/24	0	0.00	1	70.00	70.00	-1	1,454	-0.07%
2024/01/23	1	70.40	1	70.90	70.00	0	1,449	0.00%
2024/01/22	2	71.15	0	0.00	70.80	2	1,439	0.14%
2024/01/18	0	0.00	1	71.40	71.00	-1	1,417	-0.07%
2024/01/17	3	71.77	10	71.78	70.90	-7	1,409	-0.50%
2024/01/16	0	0.00	1	70.60	70.80	-1	1,387	-0.07%
2024/01/15	1	71.00	2	70.35	70.60	-1	1,367	-0.07%
2024/01/12	2	68.80	0	0.00	69.60	2	1,348	0.15%
2024/01/04	1	69.80	2	70.20	69.50	-1	1,287	-0.08%
2024/01/03	6	70.30	0	0.00	70.10	6	1,280	0.47%
2023/12/29	3	71.27	0	0.00	72.10	3	1,264	0.24%
2023/12/28	1	71.60	0	0.00	71.50	1	1,235	0.08%
2023/12/27	2	71.90	1	71.80	71.50	1	1,224	0.08%
2023/12/22	1	70.90	3	71.10	70.90	-2	1,195	-0.17%
2023/12/20	0	0.00	2	71.90	71.70	-2	1,169	-0.17%
2023/12/19	10	72.35	0	0.00	72.20	10	1,152	0.87%
2023/12/18	1	73.40	0	0.00	73.00	1	1,124	0.09%
2023/12/15	1	73.30	1	73.90	74.90	0	1,083	0.00%
2023/12/14	2	74.50	2	74.85	74.50	0	1,037	0.00%
2023/12/13	4	72.88	12	73.13	73.00	-8	953	-0.84%
2023/12/12	1	71.20	0	0.00	71.40	1	893	0.11%
2023/12/11	0	0.00	2	71.60	71.60	-2	864	-0.23%
2023/12/07	1	70.80	0	0.00	69.70	1	804	0.12%
2023/12/06	10	69.80	0	0.00	69.90	10	786	1.27%
2023/12/05	0	0.00	15	70.15	70.00	-15	768	-1.95%
2023/12/01	0	0.00	2	70.30	70.10	-2	723	-0.28%
2023/11/30	1	69.10	3	69.60	69.40	-2	691	-0.29%
2023/11/29	8	69.43	10	69.81	70.00	-2	646	-0.31%
2023/11/28	4	64.55	4	63.33	65.50	0	478	0.00%
2023/11/27	10	62.40	0	0.00	61.90	10	398	2.51%
2023/11/24	0	0.00	1	61.30	61.60	-1	382	-0.26%
2023/11/21	0	0.00	2	59.50	59.60	-2	359	-0.56%
2023/11/02	0	0.00	1	57.20	57.10	-1	431	-0.23%
2023/10/26	0	0.00	3	55.80	55.80	-3	457	-0.66%
2023/09/27	2	58.50	0	0.00	58.70	2	492	0.41%
2023/09/21	0	0.00	1	59.50	59.20	-1	496	-0.20%
2023/09/18	1	61.00	3	60.83	60.80	-2	494	-0.40%
2023/09/15	1	62.30	0	0.00	61.20	1	491	0.20%
2023/09/12	2	60.55	3	60.23	60.20	-1	462	-0.22%
2023/09/08	1	60.60	1	60.50	60.50	0	457	0.00%
2023/09/07	1	60.90	2	60.80	60.70	-1	453	-0.22%
2023/09/04	4	60.30	2	60.00	60.40	2	431	0.46%
2023/09/01	5	58.90	5	58.60	58.30	0	401	0.00%
2023/08/31	1	56.40	0	0.00	57.80	1	374	0.27%
2023/08/24	2	54.20	0	0.00	54.20	2	386	0.52%
2023/08/23	1	53.70	0	0.00	53.80	1	391	0.26%
2023/08/17	0	0.00	1	54.21	55.20	-1	396	-0.25%
2023/08/16	1	58.30	0	0.00	58.30	1	388	0.26%
2023/08/15	0	58.40	6	58.30	58.30	-6	358	-1.67%
2023/08/14	2	57.75	0	0.00	57.40	2	335	0.60%
2023/08/11	1	59.10	0	0.00	58.50	1	330	0.30%
2023/08/10	0	0.00	1	59.10	58.70	-1	332	-0.30%
2023/07/27	0	0.00	0.1	60.50	60.30	-0.1	349	-0.02%
2023/07/24	3	58.20	0.1	58.70	58.30	2.9	361	0.82%
2023/07/19	1	61.00	0	0.00	60.00	1	396	0.25%
2023/07/18	1	61.00	0	0.00	60.90	1	403	0.25%
2023/07/17	0	0.00	3	61.50	61.60	-3	412	-0.73%
2023/07/14	3	61.00	0	0.00	61.10	3	429	0.70%
2023/07/12	3	60.40	0	0.00	60.50	3	496	0.60%
2023/07/10	1	60.70	0	0.00	60.80	1	515	0.19%
2023/07/06	0	0.00	0.1	62.80	62.00	-0.1	535	-0.01%
2023/07/05	0	0.00	1.1	62.81	62.80	-1.1	552	-0.20%
2023/06/30	1	62.10	1	62.30	62.10	0	570	0.00%
2023/06/26	1	62.50	0	0.00	62.60	1	610	0.16%
2023/06/14	0	0.00	3	63.40	62.80	-3	705	-0.43%
2023/06/12	1	61.80	0	0.00	62.40	1	731	0.14%
2023/06/08	2	62.60	2	62.10	62.10	0	785	0.00%
2023/06/01	0	0.00	5	62.34	62.50	-5	1,039	-0.48%
2023/05/31	5	63.06	0	0.00	62.30	5	1,050	0.48%
2023/05/30	1	62.90	0	0.00	62.60	1	1,047	0.10%
2023/05/26	1	62.30	0	0.00	61.90	1	1,056	0.09%
2023/05/23	3	63.07	0	0.00	63.30	3	1,177	0.25%
2023/05/09	6	64.62	1	62.90	62.90	5	1,368	0.37%
2023/05/05	0	0.00	1	66.40	65.60	-1	1,351	-0.07%
2023/05/04	1	64.80	0	0.00	64.80	1	1,341	0.07%
2023/05/03	0	0.00	1	65.40	65.70	-1	1,349	-0.07%
2023/04/28	1	65.50	1	65.50	64.80	0	1,347	0.00%
2023/04/27	2	64.50	1	64.10	64.10	1	1,339	0.07%
2023/04/26	1	64.60	1	64.40	64.50	0	1,335	0.00%
2023/04/25	2	64.20	2	65.85	64.20	0	1,331	0.00%
2023/04/24	2.2	66.99	1	66.50	66.80	1.2	1,316	0.09%
2023/04/21	1	65.20	0	0.00	64.50	1	1,295	0.08%
2023/04/19	0	0.00	1	67.50	66.60	-1	1,283	-0.08%
2023/04/18	3	68.37	3	68.23	67.10	0	1,281	0.00%
2023/04/12	1	65.90	4	67.08	67.00	-3	1,191	-0.25%
2023/04/11	1	65.90	1	66.10	66.50	0	1,175	0.00%
2023/04/10	1	66.10	0	0.00	66.00	1	1,167	0.09%
2023/04/07	3	64.73	0	0.00	64.50	3	1,145	0.26%
2023/03/31	1	65.90	0	0.00	65.60	1	1,127	0.09%
2023/03/24	0	0.00	5	69.60	67.10	-5	1,075	-0.46%
2023/03/15	3	68.53	0	0.00	67.50	3	970	0.31%
2023/03/09	0	0.00	3	70.10	72.20	-3	844	-0.36%
2023/03/06	0	0.00	1	66.30	66.10	-1	651	-0.15%
2023/03/02	0	0.00	0	64.00	64.00	0	623	-0.01%
2023/03/01	5	63.64	0	0.00	63.90	5	620	0.81%
2023/02/24	2	64.30	2	63.60	63.60	0	614	0.00%
2023/02/23	2	64.20	2	65.10	65.10	0	603	0.00%
2023/02/22	1	65.10	4	64.73	64.80	-3	587	-0.51%
2023/02/21	4	66.03	7	66.70	65.80	-3	559	-0.54%
2023/02/17	0	0.00	4	63.65	63.70	-4	459	-0.87%
2023/02/16	1	62.50	1	63.40	61.80	0	406	0.00%
2023/02/15	1	62.00	4	61.80	62.30	-3	384	-0.78%
2023/02/14	0	0.00	2	61.10	60.80	-2	350	-0.57%
2023/02/10	0	0.00	0	58.90	58.80	0	329	0.00%
2023/02/09	1	58.50	0	0.00	59.60	1	326	0.31%
2023/02/08	1	58.80	0	0.00	58.70	1	318	0.31%
2023/02/07	1	59.70	0	0.00	59.70	1	311	0.32%
2023/01/10	0	0.00	1	57.00	57.10	-1	276	-0.36%
2023/01/09	1	58.00	0	0.00	58.20	1	273	0.37%
2023/01/06	0	0.00	1	57.60	57.80	-1	272	-0.37%
2022/12/06	0	57.30	0	0.00	56.60	0	266	0.00%
2022/12/05	0	58.30	0	0.00	57.80	0	272	0.00%
2022/12/02	0	0.00	1	57.20	57.40	-1	271	-0.37%
2022/12/01	1	56.70	0	0.00	56.70	1	269	0.37%
2022/11/28	0	0.00	1	55.20	55.90	-1	267	-0.37%
2022/11/24	1	55.90	1	56.10	56.00	0	276	0.00%
2022/11/21	1	55.70	0	0.00	55.70	1	280	0.36%
2022/11/11	1	57.30	1	54.60	54.80	0	269	0.00%
2022/11/09	0	0.00	4	51.60	52.00	-4	242	-1.65%
2022/10/24	0	0.00	1	48.90	48.70	-1	283	-0.35%
2022/10/17	2	46.80	0	0.00	46.55	2	274	0.73%
2022/10/05	1	50.40	1	50.40	50.00	0	267	0.00%
2022/09/30	0	0.00	1	48.30	48.75	-1	279	-0.36%
2022/09/22	1	52.20	1	52.60	52.60	0	306	0.00%
2022/09/15	2	55.60	0	0.00	54.90	2	319	0.63%
2022/09/12	0	0.00	1	56.80	56.60	-1	327	-0.31%
2022/09/08	1	54.20	0	0.00	54.30	1	324	0.31%
2022/09/06	1	54.50	0	0.00	54.50	1	322	0.31%
2022/09/01	0	0.00	1	57.70	57.40	-1	324	-0.31%
2022/08/31	1	59.20	1	58.50	58.50	0	322	0.00%
2022/08/30	1	57.70	0	0.00	57.70	1	318	0.31%
2022/08/26	0	0.00	1	57.80	57.30	-1	321	-0.31%
2022/08/25	1	57.30	1	56.50	57.30	0	321	0.00%
2022/08/23	0	0.00	1	56.10	56.50	-1	325	-0.31%
2022/08/19	3	57.37	0	0.00	57.20	3	329	0.91%
2022/08/18	1	56.70	0	0.00	56.90	1	330	0.30%
2022/08/17	5	56.98	1	56.90	56.50	4	336	1.19%
2022/08/16	1	57.00	0	0.00	56.80	1	337	0.30%
2022/08/15	1	56.80	0	0.00	57.10	1	343	0.29%
2022/08/12	0	0.00	1	56.50	56.80	-1	341	-0.29%
2022/08/11	1	55.90	1	55.50	55.90	0	340	0.00%
2022/08/03	0	0.00	2	52.80	52.90	-2	366	-0.55%
2022/08/01	0	0.00	2	56.65	57.70	-2	361	-0.55%
2022/07/29	4	56.83	0	0.00	56.80	4	350	1.14%
2022/07/28	1	57.10	1	56.60	56.30	0	349	0.00%
2022/07/25	0	0.00	4	56.75	56.70	-4	347	-1.15%
2022/07/21	1	56.00	1	56.70	56.70	0	357	0.00%
2022/07/20	0	0.00	1	57.20	56.00	-1	355	-0.28%
2022/07/19	1	56.10	0	0.00	56.20	1	362	0.28%
2022/07/15	0	0.00	2	55.45	55.30	-2	360	-0.56%
2022/07/14	2	54.70	0	0.00	54.60	2	359	0.56%
2022/07/13	1	53.80	0	0.00	53.80	1	360	0.28%
2022/07/11	1	54.00	0	0.00	53.90	1	360	0.28%
2022/07/08	0	0.00	3	54.00	54.40	-3	364	-0.82%
2022/07/07	1	51.50	0	0.00	52.10	1	366	0.27%
2022/07/05	0	0.00	1	51.20	51.60	-1	370	-0.27%
2022/07/04	1	50.20	0	0.00	50.30	1	372	0.27%
2022/06/30	1	55.20	0	0.00	54.00	1	359	0.28%
2022/06/23	2	56.85	1	55.40	56.30	1	379	0.26%
2022/06/21	1	58.40	0	0.00	59.30	1	384	0.26%
2022/06/16	0	0.00	5	62.50	61.50	-5	387	-1.29%
2022/06/14	1	63.10	0	0.00	63.30	1	393	0.25%
2022/06/09	1	64.90	0	0.00	64.80	1	409	0.24%
2022/06/07	0	0.00	1	65.50	64.80	-1	413	-0.24%
2022/05/31	1	64.60	0	0.00	64.60	1	455	0.22%
2022/05/27	2	63.60	2	63.70	63.70	0	462	0.00%
2022/05/26	0	0.00	2	63.90	63.30	-2	466	-0.43%
2022/05/25	3	63.27	3.1	63.04	63.00	-0.1	471	-0.02%
2022/05/23	2	63.40	0	0.00	63.60	2	504	0.40%
2022/05/18	0	0.00	5	61.90	61.90	-5	508	-0.98%
2022/05/17	0	0.00	4	61.80	62.10	-4	511	-0.78%
2022/05/13	0	0.00	1	60.10	59.70	-1	509	-0.20%
2022/05/12	1	60.30	0.2	60.16	59.40	0.8	515	0.16%
2022/05/04	2	59.30	0	0.00	58.70	2	574	0.35%
2022/04/27	0.1	58.54	1	57.30	57.60	-0.9	600	-0.15%
2022/04/26	0	0.00	1	59.40	59.30	-1	599	-0.17%
2022/04/25	1	60.10	0	0.00	59.40	1	620	0.16%
2022/04/22	1	62.60	4	62.50	62.40	-3	621	-0.48%
2022/04/21	1	63.20	0	0.00	63.00	1	643	0.16%
2022/04/18	1	62.70	0	0.00	62.20	1	775	0.13%
2022/04/15	1	63.30	0	0.00	62.80	1	846	0.12%
2022/04/14	2	64.00	4	64.03	63.90	-2	874	-0.23%
2022/04/13	1	62.50	1	64.00	64.60	0	871	0.00%
2022/04/12	1	62.00	0	0.00	61.80	1	867	0.12%
2022/04/07	1	63.40	0	0.00	63.10	1	886	0.11%
2022/04/06	1	64.10	0	0.00	63.90	1	890	0.11%
2022/04/01	1	64.70	0	0.00	64.70	1	892	0.11%
2022/03/29	4	66.30	2	66.30	66.00	2	932	0.21%
2022/03/28	1	66.00	2	65.30	66.00	-1	926	-0.11%
2022/03/25	1	65.60	0	0.00	64.70	1	913	0.11%
2022/03/24	0	0.00	1	64.90	65.80	-1	909	-0.11%
2022/03/23	3	65.33	0	0.00	65.40	3	902	0.33%
2022/03/21	0	0.00	1	64.00	64.00	-1	891	-0.11%
2022/03/16	1	62.50	0	0.00	62.00	1	903	0.11%
2022/03/10	0	69.30	1	64.50	64.60	-1	917	-0.10%
2022/03/09	1	63.00	0	0.00	63.00	1	932	0.11%
2022/03/08	3	64.27	2	62.50	62.50	1	982	0.10%
2022/03/07	0	66.30	0	0.00	65.70	0	972	0.00%
2022/03/03	0	0.00	2	68.60	69.20	-2	1,012	-0.20%
2022/02/25	4	68.50	0	0.00	68.40	4	1,064	0.38%
2022/02/24	1	69.80	2	69.85	68.20	-1	1,059	-0.09%
2022/02/23	0	0.00	1	70.20	70.40	-1	1,051	-0.10%
2022/02/17	2	68.60	0	0.00	68.20	2	1,088	0.18%
2022/02/15	0	0.00	1	69.50	68.40	-1	1,090	-0.09%
2022/02/11	0	0.00	3	69.80	69.70	-3	1,078	-0.28%
2022/02/10	1	69.60	1	69.90	69.50	0	1,069	0.00%
2022/02/09	0	0.00	1	68.20	68.90	-1	1,048	-0.10%
2022/02/08	1	67.00	0	0.00	67.80	1	1,031	0.10%
2022/02/07	1	63.80	1	64.80	65.20	0	1,021	0.00%
2022/01/26	3	64.03	0	0.00	63.40	3	1,029	0.29%
2022/01/19	1	67.80	1	67.80	67.80	0	1,039	0.00%
2022/01/18	1	69.60	1	68.80	67.80	0	1,043	0.00%
2022/01/17	2	67.25	0	0.00	68.70	2	1,028	0.19%
2022/01/14	1	68.30	1	66.30	66.60	0	1,023	0.00%
2022/01/13	0	0.00	1	69.00	68.50	-1	1,014	-0.10%
2022/01/12	1	69.30	0	0.00	69.70	1	995	0.10%
2022/01/11	1	70.90	5	70.06	68.70	-4	966	-0.41%
2022/01/10	0	0.00	5	69.84	70.50	-5	894	-0.56%
2022/01/06	1	66.50	1	65.80	65.80	0	803	0.00%
2022/01/05	1	67.20	1	67.20	66.60	0	804	0.00%
2022/01/03	2	67.30	3	67.00	66.90	-1	798	-0.13%
2021/12/30	1	66.60	0	0.00	66.60	1	794	0.13%
2021/12/28	0	0.00	3	66.17	66.10	-3	800	-0.37%
2021/12/27	4	66.20	2	66.40	66.00	2	806	0.25%
2021/12/24	3	65.70	7	65.77	66.40	-4	817	-0.49%
2021/12/22	1	64.40	0	0.00	64.60	1	811	0.12%
2021/12/17	1	63.40	2	63.25	63.10	-1	833	-0.12%
2021/12/15	1	63.80	0	0.00	63.40	1	850	0.12%
2021/12/13	1	65.00	0	0.00	65.00	1	877	0.11%
2021/12/07	1	66.40	0	0.00	66.50	1	893	0.11%
2021/12/03	0	0.00	1	68.20	68.20	-1	904	-0.11%
2021/12/02	1	69.20	0	0.00	68.60	1	914	0.11%
2021/12/01	0	0.00	1	67.90	68.00	-1	871	-0.11%
2021/11/30	2	67.80	7	67.90	67.40	-5	874	-0.57%
2021/11/26	0	0.00	1	67.60	65.60	-1	886	-0.11%
2021/11/23	1	65.60	0	0.00	65.40	1	878	0.11%
2021/11/22	0	0.00	1	67.10	66.70	-1	894	-0.11%
2021/11/19	0	0.00	3	67.20	65.90	-3	903	-0.33%
2021/11/18	2	66.95	0	67.00	66.80	2	902	0.22%
2021/11/17	1	65.10	0	0.00	67.80	1	886	0.11%
2021/11/09	2	63.70	2	63.90	63.90	0	997	0.00%
2021/10/28	0	0.00	1	65.20	64.00	-1	1,284	-0.08%
2021/10/26	2	64.10	1	64.40	63.60	1	1,318	0.08%
2021/10/25	0	0.00	6	63.50	64.00	-6	1,321	-0.45%
2021/10/22	2	62.20	0	0.00	62.50	2	1,360	0.15%
2021/10/21	0	0.00	2	63.10	63.10	-2	1,406	-0.14%
2021/10/19	1	61.30	0	0.00	60.90	1	1,488	0.07%
2021/10/15	0	0.00	1	60.60	60.70	-1	1,696	-0.06%
2021/10/13	1	58.20	1	58.20	57.60	0	1,798	0.00%
2021/10/08	2	61.50	2.1	60.80	60.90	-0.1	1,873	0.00%
2021/10/07	2	59.50	1	59.90	60.10	1	1,932	0.05%
2021/10/06	1.1	58.90	1	58.40	58.10	0.1	2,044	0.00%
2021/10/05	3	57.97	4	57.85	59.10	-1	2,208	-0.05%
2021/10/04	3	60.17	2	59.20	58.00	1	2,454	0.04%
2021/10/01	3	61.27	5	60.30	60.80	-2	2,508	-0.08%
2021/09/30	3	63.57	1	63.30	63.60	2	2,569	0.08%
2021/09/29	2	63.85	0	0.00	64.10	2	2,744	0.07%
2021/09/28	5	65.10	9	64.71	65.20	-4	2,803	-0.14%
2021/09/24	1	67.30	1	67.20	67.20	0	2,867	0.00%
2021/09/23	5	67.02	4	67.40	67.30	1	2,964	0.03%
2021/09/22	2	65.40	0	0.00	66.60	2	3,060	0.07%
2021/09/17	2	67.25	2	66.95	67.00	0	3,070	0.00%
2021/09/16	2	67.55	0	0.00	66.80	2	3,075	0.07%
2021/09/14	3	68.20	2	67.50	67.50	1	3,041	0.03%
2021/09/13	2	68.95	1	68.90	67.80	1	3,042	0.03%
2021/09/10	1	68.70	1	69.00	69.00	0	3,051	0.00%
2021/09/09	1	69.10	0	0.00	68.80	1	3,067	0.03%
2021/09/08	1	68.50	0	0.00	67.00	1	3,067	0.03%
2021/09/07	2	69.05	0	0.00	69.00	2	3,061	0.07%
2021/09/02	1	70.40	1	70.30	70.20	0	3,074	0.00%
2021/09/01	0	0.00	1	70.70	71.30	-1	3,054	-0.03%
2021/08/31	0	0.00	1	70.90	71.80	-1	3,011	-0.03%
2021/08/27	1	71.90	0	0.00	71.60	1	2,986	0.03%
2021/08/26	1	72.30	0	0.00	72.00	1	2,976	0.03%
2021/08/25	0	0.00	1	71.60	71.10	-1	2,970	-0.03%
2021/08/24	1	70.00	3	69.77	69.50	-2	2,957	-0.07%
2021/08/23	0	0.00	1	69.50	69.40	-1	2,972	-0.03%
2021/08/19	4	67.95	1.2	67.57	67.40	2.8	2,963	0.09%
2021/08/18	3	68.63	1	67.40	70.20	2	2,952	0.07%
2021/08/17	1	69.10	2	67.85	66.40	-1	2,929	-0.03%
2021/08/16	0	0.00	1	71.10	69.00	-1	2,920	-0.03%
2021/08/13	1	71.80	0	0.00	71.10	1	2,916	0.03%
2021/08/10	2	75.70	2	75.45	75.30	0	2,900	0.00%
2021/08/09	4	77.38	1	76.30	76.10	3	2,903	0.10%
2021/08/06	0	0.00	5	77.38	77.80	-5	2,882	-0.17%
2021/08/05	1	76.10	9	76.56	76.70	-8	2,830	-0.28%
2021/08/04	1	73.80	4	74.10	74.30	-3	2,791	-0.11%
2021/08/03	3	74.30	5	75.06	73.70	-2	2,808	-0.07%
2021/08/02	2	72.95	1	73.50	74.20	1	2,830	0.04%
2021/07/30	1	73.30	10	72.70	72.00	-9	2,862	-0.31%
2021/07/29	3	73.70	0	0.00	73.40	3	2,857	0.11%
2021/07/28	3	73.37	2	72.75	72.90	1	2,860	0.03%
2021/07/27	4	77.40	1	76.50	75.50	3	2,861	0.10%
2021/07/26	1	78.10	1	78.10	77.90	0	2,842	0.00%
2021/07/23	1	78.30	3	76.90	76.30	-2	2,817	-0.07%
2021/07/22	3	79.33	3	79.63	78.00	0	2,771	0.00%
2021/07/21	3	77.50	4	78.75	77.90	-1	2,678	-0.04%
2021/07/20	1	76.80	1	76.70	76.20	0	2,585	0.00%
2021/07/19	5	78.22	3	78.13	77.90	2	2,545	0.08%
2021/07/16	6	77.73	6	77.73	77.40	0	2,523	0.00%
2021/07/14	7	76.39	4	75.80	76.40	3	2,473	0.12%
2021/07/13	12	76.92	2	78.60	76.80	10	2,419	0.41%
2021/07/12	10	78.50	11	78.35	78.90	-1	2,316	-0.04%
2021/07/09	14	77.04	13	76.61	77.10	1	2,156	0.05%
2021/07/08	3	74.47	3	74.67	73.90	0	1,965	0.00%
2021/07/07	3	74.47	2	74.15	73.70	1	1,924	0.05%
2021/07/06	5	73.56	3	73.60	74.00	2	1,864	0.11%
2021/07/05	4	71.15	9	71.20	70.50	-5	1,758	-0.28%
2021/07/02	2	68.00	1	68.00	67.80	1	1,755	0.06%
2021/07/01	3.1	69.76	0	0.00	67.70	3.1	1,762	0.18%
2021/06/30	10	69.98	9	69.69	71.50	1	1,726	0.06%
2021/06/29	4	67.55	3.1	67.71	68.00	0.9	1,642	0.05%
2021/06/28	4	64.85	1	66.50	66.70	3	1,567	0.19%
2021/06/25	1	65.50	1	65.00	64.80	0	1,562	0.00%
2021/06/22	0	64.50	0	0.00	63.50	0	1,637	0.00%
2021/06/21	0	0.00	1	65.60	64.30	-1	1,669	-0.06%
2021/06/18	0	0.00	1	66.71	66.20	-1	1,681	-0.06%
2021/06/17	1.1	66.72	6	66.67	67.00	-4.9	1,680	-0.29%
2021/06/16	1	66.40	0	0.00	65.60	1	1,682	0.06%
2021/06/15	2	66.65	1	66.10	66.60	1	1,697	0.06%
2021/06/11	2	65.40	1	65.00	65.50	1	1,690	0.06%
2021/06/09	0	0.00	8	63.53	63.30	-8	1,728	-0.46%
2021/06/01	1	65.70	1	66.50	65.90	0	2,047	0.00%
2021/05/31	3	65.87	4	65.85	65.60	-1	2,083	-0.05%
2021/05/28	1	64.40	3	64.40	64.40	-2	2,139	-0.09%
2021/05/25	0	0.00	3	62.20	62.70	-3	2,475	-0.12%
2021/05/21	11	60.63	0	0.00	59.50	11	3,016	0.36%
2021/05/20	1	59.00	1	59.40	58.60	0	3,196	0.00%
2021/05/18	1	59.30	8	58.40	59.50	-7	3,264	-0.21%
2021/05/17	3	55.60	4	56.25	54.20	-1	3,330	-0.03%
2021/05/14	5	60.70	1	59.00	59.10	4	3,337	0.12%
2021/05/13	0	0.00	1	59.30	59.20	-1	3,358	-0.03%
2021/05/12	4	59.80	5	62.54	59.10	-1	3,372	-0.03%
2021/05/11	1	63.20	52	62.45	61.80	-51	3,347	-1.52%
2021/05/10	35	67.61	10	66.62	66.90	25	3,373	0.74%
2021/05/07	32	64.65	5.2	66.55	67.90	26.8	3,420	0.78%
2021/05/05	3	63.07	3	62.80	62.00	0	3,569	0.00%
2021/05/04	0	0.00	1	61.10	63.10	-1	3,603	-0.03%
2021/05/03	0	0.00	10	66.40	66.00	-10	3,651	-0.27%
2021/04/29	1	71.00	0	0.00	70.20	1	3,683	0.03%
2021/04/27	0	0.00	1	70.90	71.00	-1	3,817	-0.03%
2021/04/23	1.2	70.60	3	70.00	71.10	-1.8	4,010	-0.04%
2021/04/22	0	0.00	1	72.50	69.50	-1	4,105	-0.02%
2021/04/21	0	0.00	143	72.49	72.40	-143	4,146	-3.45%	大賣/鉅額交易
2021/04/20	2	73.65	0	0.00	73.50	2	4,243	0.05%
2021/04/19	10	73.00	1	72.70	72.60	9	4,385	0.21%
2021/04/16	2	72.70	0	0.00	72.30	2	4,751	0.04%
2021/04/15	5	71.80	0	0.00	72.50	5	5,144	0.10%
2021/04/14	21	73.84	1	72.80	71.20	20	5,233	0.38%
2021/04/12	21	75.25	0	0.00	75.20	21	5,293	0.40%
2021/04/09	13	77.62	0	0.00	75.80	13	5,298	0.25%
2021/04/08	80	78.94	2	79.40	79.10	78	5,254	1.48%
2021/04/07	0	0.00	5	77.80	77.90	-5	5,250	-0.10%
2021/04/06	2	77.20	0.8	77.20	77.30	1.2	5,362	0.02%
2021/04/01	3	75.40	0	0.00	75.70	3	5,359	0.06%
2021/03/30	1	76.50	0	0.00	76.40	1	5,404	0.02%
2021/03/29	0	0.00	2	76.80	76.10	-2	5,411	-0.04%
2021/03/26	2	75.50	2	75.50	76.10	0	5,428	0.00%
2021/03/25	2	75.00	0	0.00	74.80	2	5,432	0.04%
2021/03/24	1	77.10	0	0.00	76.90	1	5,416	0.02%
2021/03/22	2	79.20	0	0.00	78.80	2	5,516	0.04%
2021/03/19	10	79.64	4	79.25	79.10	6	5,544	0.11%
2021/03/18	1	79.50	2	79.60	79.70	-1	5,564	-0.02%
2021/03/16	3	80.83	3	80.17	79.80	0	5,673	0.00%
2021/03/15	2	80.20	2	79.80	80.10	0	5,856	0.00%
2021/03/12	0	0.00	3	79.70	79.70	-3	6,003	-0.05%
2021/03/11	16	80.44	6	81.23	80.10	10	5,992	0.17%
2021/03/10	1	78.30	1	77.90	77.90	0	5,868	0.00%
2021/03/09	1	76.70	0	0.00	76.50	1	5,883	0.02%
2021/03/08	2	78.35	1.1	76.69	75.70	0.9	5,919	0.01%
2021/03/05	3	78.63	3	78.53	77.90	0	5,889	0.00%
2021/03/03	3	77.80	1	78.80	79.00	2	5,865	0.03%
2021/03/02	2	81.40	8	79.10	79.40	-6	5,804	-0.10%
2021/02/26	7	81.84	1	82.40	81.90	6	5,740	0.10%
2021/02/25	27	83.73	24	82.00	82.30	3	5,756	0.05%
2021/02/24	8	82.16	9.1	81.12	81.00	-1.1	5,626	-0.02%
2021/02/23	26	80.97	17	82.88	81.70	9	5,541	0.16%
2021/02/22	2	77.95	8	76.48	78.90	-6	5,137	-0.12%
2021/02/19	9	71.99	3	71.93	71.80	6	4,961	0.12%
2021/02/18	6	71.42	2	71.10	71.30	4	4,984	0.08%
2021/02/17	7	70.99	8	71.76	71.70	-1	4,982	-0.02%
2021/02/05	3	68.77	2	68.30	68.20	1	4,996	0.02%
2021/02/04	3	67.17	6	67.68	67.60	-3	5,007	-0.06%
2021/02/03	3	67.30	3	66.83	66.30	0	4,996	0.00%
2021/02/02	1	67.60	1	67.50	67.30	0	4,976	0.00%
2021/01/29	3	70.23	4	70.85	68.00	-1	4,922	-0.02%
2021/01/28	7	71.96	13	71.12	70.70	-6	4,844	-0.12%
2021/01/27	6	70.72	5	70.58	70.80	1	4,691	0.02%
2021/01/26	3	70.70	4	70.30	69.20	-1	4,689	-0.02%
2021/01/25	18	70.43	11	70.66	70.50	7	4,650	0.15%
2021/01/22	8	69.56	3	68.90	69.50	5	4,580	0.11%
2021/01/21	12	68.63	6	68.45	68.10	6	4,525	0.13%
2021/01/20	4	68.23	12	68.04	67.50	-8	4,473	-0.18%
2021/01/19	8	71.58	9.1	71.00	70.90	-1.1	4,374	-0.02%
2021/01/18	5	68.42	15	67.71	69.40	-10	4,233	-0.24%
2021/01/15	5	70.98	4	70.08	69.70	1	4,166	0.02%
2021/01/14	9	71.12	7	70.81	71.30	2	4,064	0.05%
2021/01/13	6	71.10	9	71.31	70.40	-3	4,012	-0.07%
2021/01/12	13	70.55	1	69.10	69.00	12	3,911	0.31%
2021/01/11	16	72.96	11	72.96	73.20	5	3,758	0.13%
2021/01/08	19	70.27	23	70.37	72.60	-4	3,424	-0.12%
2021/01/07	3	65.67	4	64.58	66.00	-1	3,037	-0.03%
2021/01/06	3	64.53	7	64.21	63.60	-4	2,941	-0.14%
2021/01/05	1	64.90	4	64.13	63.70	-3	2,860	-0.10%
2020/12/30	4	64.60	4.2	64.67	64.10	-0.2	2,753	-0.01%
2020/12/29	2	62.70	8	64.28	64.60	-6	2,693	-0.22%
2020/12/28	1	62.00	1	62.40	62.50	0	2,556	0.00%
2020/12/25	2	61.20	1	62.30	61.80	1	2,534	0.04%
2020/12/24	3	62.07	2	62.20	61.80	1	2,527	0.04%
2020/12/23	0	0.00	1	60.10	60.40	-1	2,477	-0.04%
2020/12/22	2	61.45	8	60.25	59.70	-6	2,487	-0.24%
2020/12/21	2	61.05	3	60.23	60.80	-1	2,467	-0.04%
2020/12/18	2	62.15	2	62.15	61.10	0	2,452	0.00%
2020/12/17	0.1	63.10	1	63.50	62.80	-0.9	2,427	-0.04%
2020/12/16	2	63.35	3	61.27	63.90	-1	2,363	-0.04%
2020/12/15	2	60.20	5	60.92	59.80	-3	2,290	-0.13%
2020/12/14	1	62.90	3	62.53	62.30	-2	2,258	-0.09%
2020/12/11	13	63.62	4	64.43	63.40	9	2,234	0.40%
2020/12/10	3	64.43	3.3	64.46	64.10	-0.3	2,180	-0.01%
2020/12/09	21	64.61	15	65.31	65.30	6	2,115	0.28%
2020/12/08	6.1	60.33	6	61.37	63.30	0.1	1,938	0.01%
2020/12/07	0.1	58.10	0	0.00	57.60	0.1	1,803	0.01%
2020/12/04	4	59.00	1	58.70	58.70	3	1,828	0.16%
2020/12/03	3.1	59.00	3	59.07	59.00	0.1	1,867	0.01%
2020/12/02	5	59.24	2	59.90	59.20	3	1,845	0.16%
2020/12/01	0	0.00	1	57.90	58.10	-1	1,829	-0.05%
2020/11/30	0	0.00	2	57.90	57.70	-2	1,902	-0.11%
2020/11/27	0	0.00	17	57.87	57.80	-17	1,900	-0.89%
2020/11/26	2	58.80	1	58.00	58.50	1	1,910	0.05%
2020/11/25	1	57.20	0	0.00	57.60	1	1,944	0.05%
2020/11/24	3	60.83	2	60.30	58.80	1	1,922	0.05%
2020/11/23	2	60.00	0	0.00	59.70	2	1,861	0.11%
2020/11/20	0	0.00	1	58.60	58.20	-1	1,857	-0.05%
2020/11/19	3	58.17	0	0.00	57.60	3	1,831	0.16%
2020/11/17	8	58.51	2	58.00	57.80	6	1,908	0.31%
2020/11/16	10	57.24	1	57.50	57.20	9	1,929	0.47%
2020/11/13	10	57.39	0	0.00	56.90	10	1,982	0.50%
2020/11/12	1	55.80	8	55.65	56.00	-7	1,937	-0.36%
2020/11/11	0	0.00	3	54.50	54.80	-3	2,026	-0.15%
2020/11/10	0	0.00	2	54.60	53.40	-2	2,109	-0.09%
2020/11/09	0	0.00	10	53.60	53.40	-10	2,128	-0.47%
2020/11/06	1	54.20	0	0.00	53.40	1	2,180	0.05%
2020/11/05	0	0.00	3	53.90	53.90	-3	2,184	-0.14%
2020/11/04	6	54.02	2	53.75	54.10	4	2,192	0.18%
2020/11/03	0	0.00	1	53.30	53.70	-1	2,226	-0.04%
2020/11/02	0	0.00	1	52.60	51.70	-1	2,210	-0.05%
2020/10/30	4	53.23	2	52.75	52.50	2	2,238	0.09%
2020/10/26	0	0.00	1	53.40	53.30	-1	2,241	-0.04%
2020/10/22	0	0.00	2	54.15	53.40	-2	2,264	-0.09%
2020/10/21	2	54.10	0	0.00	54.00	2	2,272	0.09%
2020/10/19	0	0.00	2	53.65	53.30	-2	2,365	-0.08%
2020/10/16	4	53.95	2	54.05	53.20	2	2,380	0.08%
2020/10/15	1	53.40	0	0.00	53.50	1	2,353	0.04%
2020/10/14	1	53.00	2	53.20	52.90	-1	2,343	-0.04%
2020/10/13	0	0.00	4	52.65	52.50	-4	2,357	-0.17%
2020/10/12	1	52.30	1	52.20	52.10	0	2,362	0.00%
2020/10/08	5	52.40	6	52.30	53.00	-1	2,374	-0.04%
2020/10/07	0	0.00	3	52.40	52.50	-3	2,389	-0.13%
2020/10/06	3	53.00	0	0.00	52.50	3	2,449	0.12%
2020/09/29	1	52.30	0	0.00	51.60	1	2,534	0.04%
2020/09/28	1	50.90	1	52.20	51.60	0	2,582	0.00%
2020/09/25	1	50.50	1	49.50	49.80	0	2,685	0.00%
2020/09/22	2	52.60	2	52.50	52.30	0	2,695	0.00%
2020/09/21	2	54.10	1	53.70	53.70	1	2,691	0.04%
2020/09/17	1	53.80	0	0.00	53.80	1	2,691	0.04%
2020/09/14	2	53.95	0	0.00	54.00	2	2,683	0.07%
2020/09/11	4	54.05	1	54.30	52.90	3	2,667	0.11%
2020/09/10	3	55.57	1	55.30	55.00	2	2,618	0.08%
2020/09/09	4	55.30	2	55.60	55.50	2	2,610	0.08%
2020/09/08	0	0.00	5	56.98	56.50	-5	2,558	-0.20%
2020/09/07	4	55.20	4	55.65	55.80	0	2,525	0.00%
2020/09/04	3	56.00	2	56.15	56.10	1	2,512	0.04%
2020/09/03	2	56.40	4	56.98	57.90	-2	2,484	-0.08%
2020/09/02	3	56.00	2	56.10	55.40	1	2,427	0.04%
2020/09/01	9	55.03	0	0.00	55.20	9	2,527	0.36%
2020/08/31	3	55.07	0	0.00	55.20	3	2,506	0.12%
2020/08/27	5	54.60	3	55.00	54.20	2	2,457	0.08%
2020/08/26	0	0.00	3.1	56.63	56.40	-3.1	2,435	-0.13%
2020/08/25	1	55.10	4	56.60	56.00	-3	2,408	-0.12%
2020/08/24	5	56.06	1	55.70	56.00	4	2,377	0.17%
2020/08/21	1	58.10	1	56.00	57.40	0	2,334	0.00%
2020/08/20	7	54.33	6	54.82	53.30	1	2,291	0.04%
2020/08/19	14	57.60	5	56.98	58.20	9	2,222	0.41%
2020/08/18	5	56.08	4	56.25	56.50	1	2,169	0.05%
2020/08/17	12	55.59	15	55.68	57.30	-3	2,121	-0.14%
2020/08/14	9	54.38	5	51.92	53.80	4	1,998	0.20%
2020/08/13	3	50.50	2	50.60	49.60	1	1,888	0.05%
2020/08/12	1	48.90	6	49.39	50.60	-5	1,878	-0.27%
2020/08/11	3	49.30	1	49.00	48.55	2	1,826	0.11%
2020/08/10	5	48.81	2	49.50	48.80	3	1,855	0.16%
2020/08/07	3.1	49.62	10	49.57	48.70	-6.9	1,880	-0.36%
2020/08/06	5	48.38	2	49.60	48.05	3	1,922	0.16%
2020/08/05	2	49.15	4	48.65	49.00	-2	1,897	-0.11%
2020/08/04	1	47.80	3	47.62	47.85	-2	1,867	-0.11%
2020/08/03	2	47.90	2	47.28	47.10	0	1,867	0.00%
2020/07/30	0	0.00	1	46.00	46.05	-1	1,883	-0.05%
2020/07/28	3	46.47	4	46.25	44.85	-1	1,967	-0.05%
2020/07/27	1	46.50	0	0.00	46.55	1	1,994	0.05%
2020/07/24	18	47.56	5	46.91	46.40	13	1,995	0.65%
2020/07/23	8	48.56	3	47.93	48.90	5	1,990	0.25%
2020/07/22	4	47.29	2	46.78	47.05	2	1,934	0.10%
2020/07/21	2	46.63	2	47.05	46.90	0	1,924	0.00%
2020/07/20	0	0.00	3	45.93	46.30	-3	1,954	-0.15%
2020/07/17	20	46.56	16	46.82	46.10	4	1,960	0.20%
2020/07/16	1	46.45	7	46.29	46.40	-6	1,954	-0.31%
2020/07/15	4	45.54	5	46.21	45.60	-1	1,957	-0.05%
2020/07/14	1	46.45	0	0.00	46.05	1	2,049	0.05%
2020/07/13	3	46.37	1	46.10	46.70	2	2,042	0.10%
2020/07/10	2	45.20	2	45.60	44.60	0	2,045	0.00%
2020/07/09	0	0.00	4	46.81	46.20	-4	2,084	-0.19%
2020/07/08	3	46.03	5	45.97	46.50	-2	2,064	-0.10%
2020/07/07	3	45.90	4	45.50	45.40	-1	2,062	-0.05%
2020/07/06	17	47.08	14	46.01	47.60	3	2,058	0.15%
2020/07/03	7	43.78	1	43.80	44.80	6	1,955	0.31%
2020/07/02	0	0.00	5	43.15	43.30	-5	1,913	-0.26%
2020/07/01	1	43.00	3	43.27	42.95	-2	1,909	-0.10%
2020/06/30	1	42.45	1	43.00	42.50	0	1,897	0.00%
2020/06/29	1	42.90	0	0.00	42.90	1	1,885	0.05%
2020/06/23	1	43.05	1	43.90	43.60	0	1,856	0.00%
2020/06/22	0	0.00	1	43.75	43.35	-1	1,843	-0.05%
2020/06/19	1	43.85	0	0.00	43.70	1	1,840	0.05%
2020/06/18	0	0.00	9	43.15	43.80	-9	1,820	-0.49%
2020/06/17	1	43.00	1	43.10	42.90	0	1,810	0.00%
2020/06/16	8	43.29	6	42.77	43.40	2	1,808	0.11%
2020/06/15	3	42.22	0	0.00	41.80	3	1,784	0.17%
2020/06/12	1	42.60	5	41.88	42.80	-4	1,777	-0.23%
2020/06/11	5	43.23	0	0.00	42.45	5	1,750	0.29%
2020/06/10	6	44.13	5	44.33	44.05	1	1,720	0.06%
2020/06/09	4	43.88	0	0.00	44.20	4	1,706	0.23%
2020/06/08	8	44.79	17	44.04	44.60	-9	1,685	-0.53%
2020/06/05	7	42.83	4	43.10	42.55	3	1,562	0.19%
2020/06/04	2	42.85	4	43.04	42.90	-2	1,558	-0.13%
2020/06/03	1	42.55	1	43.00	42.40	0	1,546	0.00%
2020/06/02	1	42.50	0	0.00	42.35	1	1,533	0.07%
2020/06/01	4	42.60	0	0.00	42.60	4	1,518	0.26%
2020/05/29	1	41.75	1	42.00	41.70	0	1,507	0.00%
2020/05/28	1	42.30	1	41.85	41.65	0	1,505	0.00%
2020/05/27	0	0.00	3	42.55	42.25	-3	1,497	-0.20%
2020/05/25	7	42.53	2	42.13	42.75	5	1,451	0.34%
2020/05/22	0	0.00	1	42.05	41.85	-1	1,405	-0.07%
2020/05/21	1	41.85	5	41.65	42.10	-4	1,391	-0.29%
2020/05/20	1	41.50	0	0.00	41.75	1	1,370	0.07%
2020/05/19	5	41.73	4	41.64	41.70	1	1,354	0.07%
2020/05/18	2	40.58	0	0.00	40.70	2	1,320	0.15%
2020/05/15	5	41.51	4	41.51	41.55	1	1,310	0.08%
2020/05/14	3	41.53	5	41.86	41.55	-2	1,265	-0.16%
2020/05/13	7	41.62	8	41.46	43.30	-1	1,223	-0.08%
2020/05/12	2	40.38	0	0.00	40.15	2	1,127	0.18%
2020/05/11	1	40.35	3	40.78	40.55	-2	1,124	-0.18%
2020/05/08	1	40.10	0	0.00	40.15	1	1,118	0.09%
2020/05/07	0	0.00	1	41.40	41.05	-1	1,103	-0.09%
2020/05/06	2	40.95	0	0.00	40.95	2	1,093	0.18%
2020/05/05	2	41.30	3	41.68	42.10	-1	1,067	-0.09%
2020/05/04	9	39.89	14	39.90	40.00	-5	998	-0.50%
2020/04/30	1	40.50	3	40.60	40.35	-2	979	-0.20%
2020/04/29	2	39.60	1	39.40	39.75	1	939	0.11%
2020/04/28	1	39.85	3	39.53	38.90	-2	930	-0.21%
2020/04/27	3	39.15	1	38.95	38.80	2	897	0.22%
2020/04/24	2	39.25	4	38.98	38.40	-2	881	-0.23%
2020/04/23	3	38.92	2	39.28	39.40	1	865	0.12%
2020/04/22	2	37.60	0	0.00	38.60	2	819	0.24%
2020/04/21	0	0.00	2	37.40	37.50	-2	803	-0.25%
2020/04/20	1	38.40	0	0.00	38.20	1	793	0.13%
2020/04/17	17	39.42	12	38.62	39.00	5	778	0.64%
2020/04/16	2	37.30	1	37.35	37.10	1	666	0.15%
2020/04/15	4	37.83	5	38.26	37.20	-1	656	-0.15%
2020/04/14	8	36.77	2.2	37.16	37.15	5.8	607	0.95%
2020/04/10	1	34.60	3	34.42	34.55	-2	563	-0.35%
2020/04/09	7	34.21	1	33.30	34.95	6	583	1.03%
2020/04/07	0	0.00	1	29.00	29.30	-1	518	-0.19%
2020/03/26	1	27.70	0	0.00	27.70	1	602	0.17%
2020/03/20	0	0.00	4	24.75	25.05	-4	644	-0.62%
2020/03/19	5	23.45	1	23.45	23.45	4	645	0.62%
2020/03/16	0	0.00	1	28.70	28.10	-1	651	-0.15%
2020/03/13	0.1	29.95	0	0.00	29.95	0.1	662	0.01%
2020/02/27	0.1	36.25	0	0.00	36.45	0.1	811	0.01%
2020/02/26	0	0.00	2	37.95	37.30	-2	808	-0.25%
2020/02/25	2	37.70	2	37.10	37.95	0	805	0.00%
2020/02/20	1	39.10	0	0.00	38.70	1	801	0.12%
2020/02/18	1	39.30	0	0.00	38.65	1	800	0.12%
2020/02/17	2	38.70	0	0.00	38.55	2	800	0.25%
2020/02/14	1	39.20	1	39.25	39.05	0	800	0.00%
2020/02/13	1.1	39.17	0	0.00	38.80	1.1	800	0.13%
2020/02/11	0	0.00	3	38.95	38.85	-3	807	-0.37%
2020/02/10	2	38.00	2	38.40	38.05	0	806	0.00%
2020/02/05	0	0.00	1	39.40	38.85	-1	806	-0.12%
2020/02/04	2	38.70	0.1	39.15	39.35	1.9	802	0.24%
2020/01/31	2	38.43	0	0.00	38.15	2	785	0.25%
2020/01/30	0.1	37.90	0	0.00	38.10	0.1	781	0.01%
2020/01/06	0	0.00	1	42.65	41.90	-1	825	-0.12%
2019/12/27	0.1	43.50	0	0.00	43.55	0.1	713	0.01%
2019/12/26	1	44.00	0	0.00	43.30	1	709	0.14%
2019/12/24	0	0.00	0.1	43.95	43.95	-0.1	707	-0.01%
2019/12/20	0	0.00	1	43.95	43.20	-1	693	-0.14%
2019/12/13	0	0.00	0.3	42.75	42.85	-0.3	671	-0.04%
2019/12/12	0	0.00	2	43.25	43.05	-2	682	-0.29%
2019/12/11	1	43.60	0	0.00	43.50	1	683	0.15%
2019/12/09	1	43.60	0	0.00	43.50	1	672	0.15%
2019/12/05	1	42.35	0	0.00	42.60	1	651	0.15%
2019/12/04	0.1	42.80	0	0.00	42.80	0.1	654	0.02%
2019/12/03	1	43.40	2	42.85	42.50	-1	666	-0.15%
2019/12/02	2.1	42.15	0	0.00	42.20	2.1	646	0.32%
2019/11/29	0	0.00	2	42.53	42.65	-2	664	-0.30%
2019/11/28	0.1	42.00	0	0.00	42.20	0.1	665	0.02%
2019/11/27	1	40.05	0	0.00	40.40	1	701	0.14%
2019/11/25	0	0.00	5	39.90	39.90	-5	750	-0.67%
2019/11/20	1	39.95	0	0.00	39.75	1	826	0.12%
2019/11/11	1	39.50	0	0.00	39.55	1	903	0.11%
2019/10/31	0.1	41.85	0	0.00	41.85	0.1	906	0.01%
2019/10/28	0	0.00	0.1	43.30	43.00	-0.1	923	-0.01%
2019/10/24	0	0.00	1	43.30	43.20	-1	929	-0.11%
2019/10/22	0	0.00	1	42.70	43.45	-1	940	-0.11%
2019/10/21	1	42.75	1	42.60	42.25	0	905	0.00%
2019/10/17	1	41.00	0	0.00	41.25	1	882	0.11%
2019/10/16	2	41.70	0	0.00	41.40	2	880	0.23%
2019/09/26	3	43.88	0	0.00	43.40	3	925	0.32%
2019/09/18	1	43.45	0	0.00	43.40	1	912	0.11%
2019/09/16	0	0.00	7	43.20	43.05	-7	909	-0.77%
2019/09/09	0	0.00	2	43.35	43.95	-2	1,015	-0.20%
2019/09/06	2	44.60	10	44.53	44.50	-8	1,024	-0.78%
2019/09/02	0	0.00	20	43.90	44.45	-20	925	-2.16%
2019/08/27	0	0.00	4	42.15	43.25	-4	771	-0.52%
2019/08/26	2	41.85	2	42.00	41.50	0	739	0.00%
2019/08/21	2	38.75	2	39.50	39.45	0	681	0.00%
2019/08/20	2	41.00	4	41.00	41.00	-2	660	-0.30%
2019/08/13	1.1	40.65	0	0.00	40.75	1.1	602	0.17%
2019/08/12	3	39.90	0	0.00	39.85	3	597	0.50%
2019/07/30	0	0.00	2	42.30	42.20	-2	577	-0.35%
2019/07/29	2	42.55	0	0.00	42.55	2	564	0.35%
2019/07/25	2	41.90	1	41.90	42.35	1	553	0.18%
2019/07/22	0	41.00	1	41.10	41.00	-1	527	-0.18%
2019/07/15	1	42.40	2	42.40	42.40	-1	510	-0.20%
2019/07/11	2	41.90	0	0.00	41.90	2	492	0.41%
2019/07/10	1	41.50	0	0.00	41.50	1	487	0.21%
2019/07/09	2	40.60	4	41.50	40.60	-2	486	-0.41%
2019/07/08	2	41.80	0	0.00	41.80	2	482	0.41%
2019/07/05	8	42.20	0	0.00	42.40	8	485	1.65%
2019/07/04	12	42.29	11	42.19	41.80	1	480	0.21%
2019/07/01	1	41.60	0	0.00	41.35	1	442	0.23%
2019/06/19	0	0.00	1	40.30	41.15	-1	354	-0.28%
2019/06/18	0	0.00	1	40.25	39.70	-1	311	-0.32%
2019/06/17	1	38.20	1	38.30	40.70	0	299	0.00%
2019/05/13	1	35.80	0	0.00	35.80	1	377	0.26%
2019/05/09	1	37.95	1	38.20	38.05	0	372	0.00%
2019/04/30	2	40.30	0	0.00	40.30	2	379	0.53%
2019/04/24	1	41.60	0	0.00	41.60	1	383	0.26%
2019/04/18	7	42.37	0	0.00	41.35	7	392	1.78%
2019/04/17	2	42.45	0	0.00	42.45	2	397	0.50%
2019/04/16	2	42.20	0	0.00	42.20	2	393	0.51%
2019/04/15	2	42.00	0	0.00	42.00	2	385	0.52%
2019/04/11	0	0.00	1	41.95	41.70	-1	392	-0.25%
2019/04/10	0	0.00	2	41.55	41.60	-2	386	-0.52%
2019/04/09	3	41.75	2	41.65	41.65	1	388	0.26%
2019/04/03	2	40.85	0	0.00	40.85	2	383	0.52%
2019/04/02	1	40.55	0	0.00	40.55	1	384	0.26%
2019/03/29	1	40.45	0	0.00	40.45	1	382	0.26%
2019/03/27	1	40.30	0	0.00	40.25	1	392	0.25%
2019/03/22	1	41.70	0	0.00	40.85	1	403	0.25%
2019/03/20	1	40.70	0	0.00	40.70	1	415	0.24%
2019/03/19	0	0.00	0	40.70	40.65	0	420	-0.01%
2019/03/15	1	42.00	0	0.00	41.60	1	431	0.23%
2019/02/25	0	0.00	1	43.10	43.10	-1	679	-0.15%
2019/02/21	2	42.80	0	0.00	43.00	2	660	0.30%
2019/02/20	0	0.00	8	43.04	42.50	-8	707	-1.13%
2019/02/13	4	42.54	3	42.90	43.25	1	718	0.14%
2019/02/12	1	41.45	0	0.00	41.45	1	695	0.14%
2019/01/25	1	39.95	0	0.00	39.95	1	738	0.14%
2019/01/24	1	40.30	0	0.00	39.80	1	761	0.13%
2018/12/27	2	40.70	0	0.00	40.35	2	887	0.23%
2018/12/26	1	40.70	0	0.00	40.05	1	892	0.11%
2018/12/21	1	40.72	1	41.70	41.70	0	997	0.00%
2018/12/19	0	0.00	1	42.20	41.75	-1	992	-0.10%
2018/12/14	0	0.00	1	42.30	42.30	-1	991	-0.10%
2018/12/13	1	41.60	0	0.00	41.50	1	982	0.10%
2018/12/04	1	47.80	5	47.90	48.20	-4	933	-0.43%
2018/12/03	11	47.07	179	46.91	47.05	-168	901	-18.63%	大賣/鉅額交易
2018/11/26	1	42.00	0	0.00	41.90	1	849	0.12%
2018/11/23	1	42.40	0	0.00	42.00	1	872	0.11%
2018/11/22	0	0.00	1	43.60	43.15	-1	890	-0.11%
2018/11/20	3	44.63	1	44.75	44.10	2	920	0.22%
2018/11/19	11	45.38	0	0.00	45.00	11	917	1.20%
2018/11/16	2	44.43	0	0.00	44.00	2	885	0.23%
2018/11/14	1	43.40	0	0.00	43.10	1	871	0.11%
2018/11/02	1	44.05	16	44.16	44.35	-15	1,049	-1.43%
2018/11/01	28	45.94	0	0.00	45.85	28	1,035	2.70%
2018/10/26	0	0.00	2	40.35	40.20	-2	1,045	-0.19%
2018/10/25	0	0.00	14	40.19	40.10	-14	1,050	-1.33%
2018/10/24	1	43.85	0	0.00	43.20	1	1,061	0.09%
2018/10/23	3	44.35	0	0.00	43.85	3	1,094	0.27%
2018/10/19	1	42.60	0	0.00	43.40	1	1,140	0.09%
2018/10/18	2	43.58	1	43.20	43.45	1	1,155	0.09%
2018/10/17	5	44.05	15	44.33	43.55	-10	1,178	-0.85%
2018/10/16	84	44.30	6	45.00	44.55	78	1,194	6.53%
2018/10/15	69	43.45	0	0.00	42.70	69	1,211	5.70%
2018/10/12	4	41.05	0	0.00	41.95	4	1,227	0.33%
2018/10/11	4	40.43	0	0.00	40.05	4	1,255	0.32%
2018/10/09	1	44.55	0	0.00	44.50	1	1,273	0.08%
2018/10/08	2	44.55	0	0.00	44.95	2	1,286	0.16%
2018/10/04	0	0.00	1	49.10	48.65	-1	1,287	-0.08%
2018/10/03	0	0.00	4	50.20	49.55	-4	1,302	-0.31%
2018/10/02	1	51.60	2	50.40	52.10	-1	1,296	-0.08%
2018/09/20	3	48.72	1	49.30	48.00	2	1,604	0.12%
2018/09/19	6	49.22	0	0.00	48.70	6	1,634	0.37%
2018/09/18	2	49.45	0	0.00	48.70	2	1,712	0.12%
2018/09/07	1	49.60	1	49.50	49.30	0	2,485	0.00%
2018/09/03	1	53.00	0	0.00	53.10	1	3,131	0.03%
2018/08/30	1	58.70	1	59.20	57.20	0	3,411	0.00%
2018/08/29	0	0.00	5	59.68	60.70	-5	3,577	-0.14%
2018/08/28	5	60.40	3	58.70	58.40	2	3,645	0.05%
2018/08/27	4	57.00	4	59.20	59.70	0	3,763	0.00%
2018/08/23	1	56.70	0	0.00	55.80	1	4,041	0.02%
2018/08/17	0	0.00	1	60.70	59.20	-1	4,742	-0.02%
2018/08/16	1	60.70	0	0.00	60.50	1	4,754	0.02%
2018/08/15	0	0.00	1	59.40	59.60	-1	4,760	-0.02%
2018/08/14	1	59.80	5	59.50	59.80	-4	4,801	-0.08%
2018/08/13	3	57.50	7	58.27	58.40	-4	4,803	-0.08%
2018/08/08	1	64.90	0	0.00	63.70	1	4,856	0.02%
2018/08/07	0	0.00	1	65.20	66.00	-1	4,877	-0.02%
2018/08/03	2	65.10	1	65.40	65.30	1	5,000	0.02%
2018/08/01	0	0.00	1	66.60	66.40	-1	5,074	-0.02%
2018/07/31	8	66.14	2	65.85	66.80	6	5,104	0.12%
2018/07/30	2	67.75	1	66.00	66.00	1	5,150	0.02%
2018/07/27	1	69.90	0	0.00	70.30	1	5,184	0.02%
2018/07/24	2	66.35	5	67.28	68.00	-3	5,204	-0.06%
2018/07/23	1	66.70	0	0.00	66.70	1	5,245	0.02%
2018/07/20	2	68.50	0	0.00	64.90	2	5,259	0.04%
2018/07/19	0	0.00	2	68.15	67.80	-2	5,272	-0.04%
2018/07/18	1	66.70	4	67.13	66.60	-3	5,324	-0.06%
2018/07/17	2	69.05	1	69.20	68.40	1	5,408	0.02%
2018/07/16	1	70.80	2	72.70	71.40	-1	5,464	-0.02%
2018/07/13	2	73.80	2	73.50	73.10	0	5,543	0.00%
2018/07/12	1	73.60	1	73.50	73.50	0	5,598	0.00%
2018/07/11	2	73.30	3	73.97	72.60	-1	5,606	-0.02%
2018/07/10	0	0.00	1	73.90	74.00	-1	5,633	-0.02%
2018/07/09	5	75.50	2	75.30	74.10	3	5,687	0.05%
2018/07/06	1	72.90	1	74.40	74.90	0	5,754	0.00%
2018/07/05	8	77.21	10	77.60	77.00	-2	5,712	-0.04%
2018/07/04	6	76.67	12	76.42	76.40	-6	5,694	-0.11%
2018/07/03	8	79.85	18	78.29	77.00	-10	5,666	-0.18%
2018/07/02	7	80.37	5	79.62	78.60	2	5,603	0.04%
2018/06/29	5	78.16	4	78.40	78.50	1	5,541	0.02%
2018/06/28	8	78.10	1	78.00	76.60	7	5,498	0.13%
2018/06/27	3	79.43	15	79.35	78.50	-12	5,465	-0.22%
2018/06/26	2	76.40	2	76.15	77.40	0	5,388	0.00%
2018/06/25	4	77.00	2	77.45	75.50	2	5,347	0.04%
2018/06/22	31	78.07	20	77.40	76.20	11	5,308	0.21%
2018/06/21	13	79.17	18	79.17	77.80	-5	5,228	-0.10%
2018/06/20	19	76.69	15	76.75	77.00	4	5,161	0.08%
2018/06/19	11	84.06	9	84.50	81.00	2	5,042	0.04%
2018/06/15	16	81.14	15	81.35	82.10	1	4,870	0.02%
2018/06/14	7	79.23	8	79.70	78.00	-1	4,643	-0.02%
2018/06/13	20	78.98	25	78.04	78.90	-5	4,561	-0.11%
2018/06/12	10	84.64	15	84.60	83.00	-5	4,438	-0.11%
2018/06/11	29	86.34	21	86.38	84.60	8	4,279	0.19%
2018/06/08	15	76.46	18	76.66	80.70	-3	3,964	-0.08%
2018/06/07	4	72.68	5	72.92	73.40	-1	3,757	-0.03%
2018/06/06	25	72.23	8	72.35	71.00	17	3,677	0.46%
2018/06/05	10	69.97	4	69.78	69.80	6	3,506	0.17%
2018/06/04	6	73.50	5	73.68	71.80	1	3,511	0.03%
2018/06/01	9	71.66	12	71.63	71.70	-3	3,410	-0.09%
2018/05/31	11	77.34	14	78.94	72.00	-3	3,333	-0.09%
2018/05/30	13	78.94	9	79.27	79.30	4	3,118	0.13%
2018/05/29	7	79.71	6	79.70	77.90	1	2,966	0.03%
2018/05/28	6	74.90	8	74.75	76.30	-2	2,756	-0.07%
2018/05/25	6	68.32	4	69.15	69.40	2	2,645	0.08%
2018/05/24	1	63.90	1	63.10	63.10	0	2,424	0.00%
2018/05/23	0	0.00	1	62.30	62.20	-1	2,408	-0.04%
2018/05/22	2	64.90	3	64.07	63.60	-1	2,384	-0.04%
2018/05/21	1	62.50	1	62.50	62.50	0	2,332	0.00%
2018/05/18	4	61.20	2	61.50	61.00	2	2,297	0.09%
2018/05/17	2	61.65	11	60.99	60.50	-9	2,286	-0.39%
2018/05/16	5	62.38	1	62.60	63.20	4	2,241	0.18%
2018/05/15	4	61.90	12	60.89	60.90	-8	2,212	-0.36%
2018/05/14	12	61.94	13	61.22	61.10	-1	2,191	-0.05%
2018/05/11	21	61.60	22	60.00	59.40	-1	2,126	-0.05%
2018/05/10	3	61.63	7	62.56	62.40	-4	2,060	-0.19%
2018/05/09	16	60.82	2	60.50	59.80	14	1,995	0.70%
2018/05/08	2	59.50	16	59.91	59.50	-14	1,963	-0.71%
2018/05/07	5	60.30	1	60.50	61.80	4	1,929	0.21%
2018/05/04	11	59.37	8	59.28	59.00	3	1,869	0.16%
2018/05/03	5	58.02	4	57.95	57.60	1	1,806	0.06%
2018/05/02	1	58.70	3	59.23	58.30	-2	1,792	-0.11%
2018/04/30	3	58.10	12	58.68	58.80	-9	1,757	-0.51%
2018/04/27	23	58.50	13	59.04	59.30	10	1,752	0.57%
2018/04/26	2	59.95	13	60.52	58.00	-11	1,771	-0.62%
2018/04/25	10	60.97	4	60.95	60.30	6	1,745	0.34%
2018/04/24	3	61.70	2	62.65	61.70	1	1,709	0.06%
2018/04/23	7	66.51	2	66.25	65.00	5	1,640	0.30%
2018/04/20	0	0.00	15	61.74	65.50	-15	1,526	-0.98%
2018/04/19	23	62.53	1	62.20	61.80	22	1,445	1.52%
2018/04/18	1	60.70	6	59.92	61.60	-5	1,361	-0.37%
2018/04/16	2	61.60	2	61.00	60.60	0	1,303	0.00%
2018/04/13	7	59.90	3	59.63	59.50	4	1,269	0.32%
2018/04/12	17	59.54	3	59.50	59.70	14	1,218	1.15%
2018/04/11	5	56.50	1	56.40	57.30	4	1,124	0.36%
2018/04/10	1	56.00	10	56.00	55.70	-9	1,164	-0.77%
2018/04/03	10	53.70	1	54.00	53.90	9	1,220	0.74%
2018/03/31	1	55.30	0	0.00	55.50	1	1,234	0.08%
2018/03/27	0	0.00	1	54.70	54.60	-1	1,434	-0.07%
2018/03/21	0	0.00	5	58.00	57.70	-5	1,625	-0.31%
2018/03/14	1	56.70	1	56.30	56.10	0	1,773	0.00%
2018/03/08	2	62.30	4	60.10	59.10	-2	1,858	-0.11%
2018/03/07	3	57.80	3	57.73	58.80	0	1,803	0.00%
2018/03/02	0	0.00	57	52.22	54.00	-57	1,975	-2.88%
2018/02/26	5	54.78	0	0.00	54.90	5	2,236	0.22%
2018/02/23	35	53.60	0	0.00	54.40	35	2,243	1.56%
2018/02/21	17	52.73	0	0.00	51.60	17	2,271	0.75%
2018/02/07	3	51.63	0	0.00	52.00	3	2,290	0.13%
2018/02/06	5	53.80	1	58.20	54.30	4	2,282	0.18%
2018/01/22	1	59.40	0	0.00	63.30	1	2,454	0.04%
2018/01/16	1	61.20	0	0.00	61.00	1	2,585	0.04%
2018/01/10	1	61.50	4	59.53	60.30	-3	2,588	-0.12%
2018/01/09	4	62.05	0	0.00	61.30	4	2,574	0.16%
2018/01/08	1	62.40	0	0.00	61.00	1	2,580	0.04%
2018/01/04	1	65.60	4	65.80	65.50	-3	2,546	-0.12%
2018/01/03	3	64.80	3	64.60	64.60	0	2,497	0.00%
2018/01/02	1	61.50	0	0.00	61.50	1	2,440	0.04%