立隆電 (2472)-富邦-羅東券商分點個股進出

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
76.6
漲跌
▲0.8
漲幅
+1.06%
成交量
4,368張
產業
上市電子零組件類股
302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

立隆電 (2472)籌碼相關－富邦-羅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

富邦-羅東券商分點個股進出
富邦-羅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
2024/05/03	2	78.00	3	77.17	76.60	-1	1,406	-0.07%
2024/04/30	10	76.00	2	75.90	75.50	8	1,334	0.60%
2024/04/26	0	0.00	2	75.00	75.30	-2	1,304	-0.15%
2024/04/24	0	0.00	1	72.80	73.30	-1	1,279	-0.08%
2024/04/22	0	0.00	0.5	71.00	70.40	-0.5	1,291	-0.04%
2024/04/19	2	71.70	0	0.00	71.80	2	1,301	0.15%
2024/04/18	2	73.40	0	0.00	73.60	2	1,294	0.15%
2024/04/17	1	73.90	3	73.60	73.70	-2	1,299	-0.15%
2024/04/16	2	72.40	0	0.00	70.80	2	1,279	0.16%
2024/04/15	1	75.00	0	0.00	74.10	1	1,267	0.08%
2024/04/12	0	0.00	5	75.66	76.60	-5	1,250	-0.40%
2024/04/10	1	75.60	2	75.25	74.50	-1	1,193	-0.08%
2024/04/09	2	75.70	8	75.16	75.60	-6	1,184	-0.51%
2024/04/08	5	75.38	1	76.10	75.30	4	1,161	0.34%
2024/04/03	3	74.87	1	74.80	74.50	2	1,141	0.18%
2024/04/02	13	74.74	1	74.50	75.00	12	1,114	1.08%
2024/04/01	2	73.15	7	74.36	75.10	-5	1,069	-0.47%
2024/03/26	1	70.90	1	70.80	70.60	0	997	0.00%
2024/03/22	1	71.70	0	0.00	72.20	1	1,021	0.10%
2024/03/21	3	72.30	1	73.00	72.20	2	1,053	0.19%
2024/03/20	5	72.86	40	72.50	72.70	-35	1,090	-3.21%
2024/03/15	0	0.00	0	68.00	67.50	0	1,179	0.00%
2024/03/11	1	66.40	1	66.40	66.20	0	1,271	0.00%
2024/03/08	30	67.90	2	68.20	66.30	28	1,292	2.17%
2024/03/07	0	0.00	1	71.20	71.10	-1	1,267	-0.08%
2024/03/05	10	71.50	0	0.00	71.90	10	1,372	0.73%
2024/03/01	0	0.00	2	72.60	71.70	-2	1,636	-0.12%
2024/02/27	0	0.00	2	70.70	71.50	-2	1,640	-0.12%
2024/02/26	4	72.33	0	0.00	72.30	4	1,626	0.25%
2024/02/22	0	0.00	5	72.40	72.60	-5	1,604	-0.31%
2024/02/19	0	0.00	7	72.30	72.60	-7	1,567	-0.45%
2024/02/16	0	0.00	2	72.20	72.70	-2	1,562	-0.13%
2024/02/15	4	71.78	0	0.00	72.10	4	1,538	0.26%
2024/02/05	1	68.00	3	67.70	68.80	-2	1,491	-0.13%
2024/01/26	0	0.00	3	68.00	68.00	-3	1,465	-0.20%
2024/01/25	1	69.80	1	69.20	69.20	0	1,460	0.00%
2024/01/24	5	70.04	0	0.00	70.00	5	1,454	0.34%
2024/01/23	0	0.00	2	70.70	70.00	-2	1,449	-0.14%
2024/01/22	0	0.00	1	71.10	70.80	-1	1,439	-0.07%
2024/01/18	0	0.00	1	70.70	71.00	-1	1,417	-0.07%
2024/01/17	1	71.80	0	0.00	70.90	1	1,409	0.07%
2024/01/16	1	71.10	0	0.00	70.80	1	1,387	0.07%
2024/01/11	1	68.90	0	0.00	69.20	1	1,340	0.07%
2024/01/10	10	68.33	0	0.00	68.10	10	1,338	0.75%
2024/01/09	1	68.90	0	0.00	68.80	1	1,331	0.08%
2024/01/03	2	70.20	0	0.00	70.10	2	1,280	0.16%
2024/01/02	1	70.70	1	70.70	70.70	0	1,271	0.00%
2023/12/29	3	71.13	0	0.00	72.10	3	1,264	0.24%
2023/12/28	0	0.00	3.7	71.75	71.50	-3.7	1,235	-0.30%
2023/12/27	5	72.08	7	72.16	71.50	-2	1,224	-0.16%
2023/12/26	1	71.00	1	70.90	71.00	0	1,207	0.00%
2023/12/25	0	0.00	5	71.00	70.70	-5	1,200	-0.42%
2023/12/21	1	71.70	2	71.25	71.00	-1	1,186	-0.08%
2023/12/20	2	72.30	0	0.00	71.70	2	1,169	0.17%
2023/12/19	5	73.00	2	72.15	72.20	3	1,152	0.26%
2023/12/18	0	0.00	1	73.70	73.00	-1	1,124	-0.09%
2023/12/15	7	74.13	0	0.00	74.90	7	1,083	0.65%
2023/12/14	3	74.57	2	74.75	74.50	1	1,037	0.10%
2023/12/13	2	72.30	3	72.67	73.00	-1	953	-0.10%
2023/12/12	6	71.28	0	0.00	71.40	6	893	0.67%
2023/12/11	3	71.13	3	71.10	71.60	0	864	0.00%
2023/12/08	3	70.00	3	70.47	70.40	0	818	0.00%
2023/12/07	2	70.00	1	70.50	69.70	1	804	0.12%
2023/12/06	3	69.57	4	70.00	69.90	-1	786	-0.13%
2023/12/05	0	0.00	10	70.24	70.00	-10	768	-1.30%
2023/12/04	2	69.75	4	69.90	69.90	-2	749	-0.27%
2023/12/01	1	70.40	0	0.00	70.10	1	723	0.14%
2023/11/30	3	69.93	2.1	69.06	69.40	1	691	0.14%
2023/11/29	18	69.41	17	69.38	70.00	1	646	0.15%
2023/11/28	10.1	66.17	25	65.35	65.50	-15	478	-3.12%
2023/11/24	2	61.60	0	0.00	61.60	2	382	0.52%
2023/11/22	10	60.08	0	0.00	60.00	10	363	2.75%
2023/11/13	0	0.00	2	58.20	58.40	-2	359	-0.56%
2023/11/07	1	58.20	0	0.00	58.30	1	421	0.24%
2023/10/25	0	0.00	2	56.30	56.60	-2	460	-0.43%
2023/10/20	1	55.40	0	0.00	55.10	1	466	0.21%
2023/10/18	3	56.33	0	0.00	54.70	3	474	0.63%
2023/10/11	0	0.00	1	57.80	57.30	-1	476	-0.21%
2023/09/28	0	0.00	1	58.60	58.70	-1	490	-0.20%
2023/09/15	0	0.00	10	61.50	61.20	-10	491	-2.04%
2023/09/13	10	60.91	1	60.60	61.00	9	472	1.91%
2023/09/12	2	60.30	0	0.00	60.20	2	462	0.43%
2023/09/05	1	60.20	1	60.60	60.80	0	442	0.00%
2023/09/04	1	60.00	8	59.71	60.40	-7	431	-1.62%
2023/09/01	0	0.00	3	58.73	58.30	-3	401	-0.75%
2023/08/31	1	57.80	0	0.00	57.80	1	374	0.27%
2023/08/14	3	57.60	0	0.00	57.40	3	335	0.89%
2023/08/09	1	59.60	0	0.00	59.50	1	330	0.30%
2023/08/07	3	60.80	0	0.00	60.90	3	327	0.92%
2023/07/31	2	61.40	0	0.00	60.50	2	344	0.58%
2023/07/24	1	58.60	0	0.00	58.30	1	361	0.28%
2023/07/21	2	59.65	0	0.00	59.60	2	363	0.55%
2023/07/20	1	60.50	0	0.00	60.30	1	376	0.27%
2023/07/17	0	0.00	1	61.50	61.60	-1	412	-0.24%
2023/07/14	0	0.00	1	61.10	61.10	-1	429	-0.23%
2023/07/13	1	60.90	0	0.00	60.70	1	485	0.21%
2023/07/12	1	60.70	0	0.00	60.50	1	496	0.20%
2023/06/30	1	61.90	2	61.80	62.10	-1	570	-0.18%
2023/06/29	1	62.00	0	0.00	62.00	1	574	0.17%
2023/06/05	2	63.40	0	0.00	63.40	2	1,014	0.20%
2023/05/26	1	62.80	0	0.00	61.90	1	1,056	0.09%
2023/05/15	1	61.20	0	0.00	61.40	1	1,360	0.07%
2023/05/12	3	61.93	0	0.00	62.10	3	1,360	0.22%
2023/05/10	2	63.00	0	0.00	62.80	2	1,367	0.15%
2023/05/09	1	63.40	0	0.00	62.90	1	1,368	0.07%
2023/05/05	0	0.00	1	66.50	65.60	-1	1,351	-0.07%
2023/05/02	0	0.00	1	65.50	65.40	-1	1,348	-0.07%
2023/04/28	1	65.50	1	64.90	64.80	0	1,347	0.00%
2023/04/26	6	64.57	0	0.00	64.50	6	1,335	0.45%
2023/04/25	2	66.20	3	64.30	64.20	-1	1,331	-0.08%
2023/04/24	0	0.00	4	67.10	66.80	-4	1,316	-0.30%
2023/04/20	3	65.30	1	65.70	65.70	2	1,288	0.16%
2023/04/18	19	68.43	6	68.53	67.10	13	1,281	1.01%
2023/04/10	2	66.30	1	65.90	66.00	1	1,167	0.09%
2023/04/07	1	64.80	0	0.00	64.50	1	1,145	0.09%
2023/04/06	3	64.67	0	0.00	64.60	3	1,134	0.26%
2023/03/30	1	64.50	1	65.30	65.20	0	1,119	0.00%
2023/03/28	0	0.00	2	65.00	65.00	-2	1,104	-0.18%
2023/03/27	0	0.00	1	66.43	66.40	-1	1,087	-0.10%
2023/03/24	1	68.10	1	67.80	67.10	0	1,075	0.00%
2023/03/22	1	69.00	0	0.00	69.30	1	1,035	0.10%
2023/03/21	2	69.65	0	0.00	68.60	2	1,026	0.19%
2023/03/20	1	67.60	0	0.00	67.70	1	999	0.10%
2023/03/17	0	0.00	2	68.00	68.00	-2	994	-0.20%
2023/03/16	2	67.00	0	0.00	66.50	2	982	0.20%
2023/03/15	0	0.00	3	68.37	67.50	-3	970	-0.31%
2023/03/13	2	67.70	0	0.00	67.40	2	937	0.21%
2023/03/10	1	69.00	1	70.70	69.10	0	904	0.00%
2023/03/09	2	69.50	4	71.35	72.20	-2	844	-0.24%
2023/03/08	0	0.00	4	69.43	69.40	-4	735	-0.54%
2023/03/07	0	0.00	5	66.80	67.20	-5	672	-0.74%
2023/03/02	2	64.20	0	0.00	64.00	2	623	0.32%
2023/02/22	3	64.97	23	64.50	64.80	-20	587	-3.40%
2023/02/21	6	65.90	6	66.57	65.80	0	559	0.00%
2023/02/20	3	64.07	2.1	63.70	63.80	0.9	480	0.19%
2023/02/17	0	0.00	5	63.38	63.70	-5	459	-1.10%
2023/02/16	1.1	63.36	3	63.60	61.80	-1.9	406	-0.46%
2023/02/15	3	62.13	2	62.15	62.30	1	384	0.26%
2023/02/14	1	61.00	3	61.07	60.80	-2	350	-0.57%
2023/02/01	2	58.85	1	58.40	59.00	1	294	0.34%
2023/01/12	0	0.00	1	56.30	56.10	-1	278	-0.36%
2023/01/06	0	0.00	3	58.00	57.80	-3	272	-1.10%
2023/01/05	1	56.60	2	56.60	55.80	-1	263	-0.38%
2022/12/28	4	53.05	0	0.00	52.70	4	260	1.54%
2022/12/23	8	54.55	0	0.00	54.40	8	260	3.07%
2022/12/21	0	0.00	1	55.10	55.20	-1	266	-0.38%
2022/12/20	3	56.00	0	0.00	54.80	3	267	1.12%
2022/12/08	1	56.50	0	0.00	57.30	1	265	0.38%
2022/12/07	2	56.00	0	0.00	55.80	2	264	0.76%
2022/12/06	0	0.00	5	57.00	56.60	-5	266	-1.88%
2022/12/05	5	58.40	0	0.00	57.80	5	272	1.84%
2022/12/01	0	0.00	1	56.60	56.70	-1	269	-0.37%
2022/11/30	1	56.10	0	0.00	56.50	1	265	0.38%
2022/11/25	2	55.60	2	55.60	55.50	0	269	0.00%
2022/11/22	2	55.40	0	0.00	55.40	2	279	0.72%
2022/11/18	2	55.50	0	0.00	55.30	2	282	0.71%
2022/11/17	0	0.00	1	55.90	55.80	-1	281	-0.36%
2022/11/16	2	55.50	0	0.00	55.00	2	280	0.71%
2022/11/15	2	55.45	1	55.60	55.50	1	276	0.36%
2022/11/14	2	55.00	0	0.00	54.80	2	274	0.73%
2022/11/11	2	55.50	2	56.70	54.80	0	269	0.00%
2022/11/10	1	52.00	1	52.60	53.40	0	244	0.00%
2022/11/09	0	0.00	2	51.45	52.00	-2	242	-0.83%
2022/10/11	1	47.60	0	0.00	47.60	1	262	0.38%
2022/09/30	0	0.00	1	48.20	48.75	-1	279	-0.36%
2022/09/29	0	0.00	2	48.50	48.60	-2	282	-0.71%
2022/09/28	1	48.30	0	0.00	47.65	1	282	0.35%
2022/09/27	2	50.20	0	0.00	50.30	2	283	0.70%
2022/09/21	1	53.40	0	0.00	53.20	1	308	0.32%
2022/09/12	0	0.00	2	56.90	56.60	-2	327	-0.61%
2022/09/07	1	53.70	0	0.00	53.30	1	324	0.31%
2022/09/05	1	55.30	0	0.00	55.30	1	323	0.31%
2022/08/31	1	58.20	3	58.57	58.50	-2	322	-0.62%
2022/08/03	0	0.00	1	53.20	52.90	-1	366	-0.27%
2022/08/02	1	54.00	0	0.00	53.40	1	368	0.27%
2022/08/01	1	57.40	0	0.00	57.70	1	361	0.28%
2022/07/29	0	0.00	2	56.80	56.80	-2	350	-0.57%
2022/07/28	3	57.30	3	56.40	56.30	0	349	0.00%
2022/07/25	0	0.00	1	56.70	56.70	-1	347	-0.29%
2022/07/18	1	56.10	0	0.00	56.10	1	362	0.28%
2022/07/13	0	0.00	1	53.60	53.80	-1	360	-0.28%
2022/07/07	1	52.20	0	0.00	52.10	1	366	0.27%
2022/07/01	1	51.10	0	0.00	50.30	1	372	0.27%
2022/06/30	3	54.40	0	0.00	54.00	3	359	0.84%
2022/06/23	1	56.50	0	0.00	56.30	1	379	0.26%
2022/06/21	1	58.30	0	0.00	59.30	1	384	0.26%
2022/06/17	2	60.05	0	0.00	59.80	2	392	0.51%
2022/06/15	0	0.00	1	63.60	63.20	-1	385	-0.26%
2022/05/27	0	0.00	1	63.70	63.70	-1	462	-0.22%
2022/05/24	0	0.00	0.2	62.70	62.60	-0.2	490	-0.04%
2022/05/23	0	0.00	12	63.81	63.60	-12	504	-2.38%
2022/05/17	1	62.40	2	61.70	62.10	-1	511	-0.20%
2022/05/13	0	0.00	3	60.23	59.70	-3	509	-0.59%
2022/05/12	0	0.00	1	60.30	59.40	-1	515	-0.19%
2022/05/11	3	59.30	2	59.50	59.50	1	524	0.19%
2022/05/04	2	58.80	0	0.00	58.70	2	574	0.35%
2022/04/29	1	58.50	0	0.00	59.00	1	589	0.17%
2022/04/27	1	56.60	0	0.00	57.60	1	600	0.17%
2022/04/18	0	0.00	2	62.35	62.20	-2	775	-0.26%
2022/04/12	2	62.00	0	0.00	61.80	2	867	0.23%
2022/04/08	1	63.60	0	0.00	63.70	1	883	0.11%
2022/04/07	1	63.30	0	0.00	63.10	1	886	0.11%
2022/03/31	2	65.35	0	0.00	65.10	2	906	0.22%
2022/03/30	0	0.00	2	66.60	66.40	-2	934	-0.21%
2022/03/29	0	0.00	1	66.50	66.00	-1	932	-0.11%
2022/03/28	1	66.00	0	0.00	66.00	1	926	0.11%
2022/03/24	2	65.60	5	65.80	65.80	-3	909	-0.33%
2022/03/23	1	64.50	2	65.00	65.40	-1	902	-0.11%
2022/03/14	2	63.95	0	0.00	64.00	2	908	0.22%
2022/03/11	0	0.00	1	64.80	64.00	-1	907	-0.11%
2022/03/09	1	63.00	0	0.00	63.00	1	932	0.11%
2022/03/08	8	63.68	4	63.40	62.50	4	982	0.41%
2022/03/07	10	65.60	2	65.40	65.70	8	972	0.82%
2022/03/03	1	69.20	0	0.00	69.20	1	1,012	0.10%
2022/03/01	0	0.00	1	69.20	68.50	-1	1,058	-0.09%
2022/02/24	0	0.00	3	68.57	68.20	-3	1,059	-0.28%
2022/02/21	2	68.90	0	0.00	69.20	2	1,069	0.19%
2022/02/16	2	69.70	0	0.00	69.20	2	1,089	0.18%
2022/02/15	0	0.00	1	69.00	68.40	-1	1,090	-0.09%
2022/02/11	2	69.90	1	70.00	69.70	1	1,078	0.09%
2022/02/10	1	69.50	3	69.17	69.50	-2	1,069	-0.19%
2022/02/09	0	0.00	10	68.30	68.90	-10	1,048	-0.95%
2022/02/08	0	0.00	5	67.00	67.80	-5	1,031	-0.48%
2022/02/07	2	65.20	0	0.00	65.20	2	1,021	0.20%
2022/01/25	5	63.50	4	64.20	63.70	1	1,040	0.10%
2022/01/24	2	64.60	0	0.00	65.20	2	1,042	0.19%
2022/01/21	10	66.10	0	0.00	65.90	10	1,038	0.96%
2022/01/20	0	0.00	1	67.80	67.80	-1	1,035	-0.10%
2022/01/18	1	69.80	2	68.10	67.80	-1	1,043	-0.10%
2022/01/17	0	0.00	10.1	68.70	68.70	-10.1	1,028	-0.98%
2022/01/14	10	66.70	0	0.00	66.60	10	1,023	0.98%
2022/01/13	7	69.76	1	69.00	68.50	6	1,014	0.59%
2022/01/12	0	0.00	5	69.36	69.70	-5	995	-0.50%
2022/01/11	0	0.00	3.1	69.73	68.70	-3.1	966	-0.32%
2022/01/10	2	68.75	27.1	69.25	70.50	-25.1	894	-2.81%
2022/01/07	15	67.68	6	67.52	67.00	9	830	1.08%
2022/01/05	1	66.80	0	0.00	66.60	1	804	0.12%
2022/01/04	0	0.00	1	67.50	67.20	-1	805	-0.12%
2022/01/03	0	0.00	7	67.03	66.90	-7	798	-0.88%
2021/12/30	0	0.00	0.1	66.50	66.60	-0.1	794	-0.01%
2021/12/28	0	0.00	1	65.90	66.10	-1	800	-0.12%
2021/12/27	0	0.00	6	66.33	66.00	-6	806	-0.74%
2021/12/24	1	66.20	2	66.00	66.40	-1	817	-0.12%
2021/12/23	1	64.80	1	64.40	64.50	0	798	0.00%
2021/12/22	2	64.85	0	0.00	64.60	2	811	0.25%
2021/12/20	2	63.30	0	0.00	63.10	2	830	0.24%
2021/12/17	1.9	63.45	0	0.00	63.10	1.9	833	0.23%
2021/12/16	0.1	64.30	0	0.00	63.70	0.1	842	0.01%
2021/12/14	6	64.02	0	0.00	63.40	6	857	0.70%
2021/12/10	3	65.10	0	0.00	65.10	3	886	0.34%
2021/12/09	1	66.20	0	0.00	65.80	1	891	0.11%
2021/12/08	12	66.56	1	66.10	65.80	11	891	1.23%
2021/12/07	3	66.80	0	0.00	66.50	3	893	0.34%
2021/12/06	2	67.00	0	0.00	67.00	2	901	0.22%
2021/12/03	4	69.03	2	68.30	68.20	2	904	0.22%
2021/12/02	2	68.60	2.3	70.07	68.60	-0.3	914	-0.03%
2021/12/01	3	68.00	0	0.00	68.00	3	871	0.34%
2021/11/30	1	68.60	7	67.97	67.40	-6	874	-0.69%
2021/11/26	1	66.00	1	67.50	65.60	0	886	0.00%
2021/11/25	4	66.98	5	67.40	67.40	-1	882	-0.11%
2021/11/22	2.1	66.70	0	0.00	66.70	2.1	894	0.23%
2021/11/19	0.1	66.60	0	0.00	65.90	0.1	903	0.01%
2021/11/18	3	67.30	3	67.10	66.80	0	902	0.00%
2021/11/17	2	66.60	1	66.00	67.80	1	886	0.11%
2021/11/04	1	64.00	0	0.00	63.50	1	1,068	0.09%
2021/11/02	0	0.00	2	62.80	62.40	-2	1,192	-0.17%
2021/11/01	1	65.00	1	64.80	64.90	0	1,265	0.00%
2021/10/28	1	64.90	1	65.20	64.00	0	1,284	0.00%
2021/10/27	1	64.30	0	0.00	63.80	1	1,305	0.08%
2021/10/19	0	0.00	1	60.90	60.90	-1	1,488	-0.07%
2021/10/15	2	61.00	1	60.40	60.70	1	1,696	0.06%
2021/10/12	0	0.00	10	59.60	59.50	-10	1,838	-0.54%
2021/10/08	2	60.80	0	0.00	60.90	2	1,873	0.11%
2021/10/07	0	0.00	3	60.30	60.10	-3	1,932	-0.16%
2021/10/01	0	0.00	7	62.37	60.80	-7	2,508	-0.28%
2021/09/30	1	63.80	2	63.20	63.60	-1	2,569	-0.04%
2021/09/29	3	63.53	1	63.40	64.10	2	2,744	0.07%
2021/09/28	1	64.50	0	0.00	65.20	1	2,803	0.04%
2021/09/24	1	67.80	2	67.25	67.20	-1	2,867	-0.03%
2021/09/23	5	67.28	3	67.20	67.30	2	2,964	0.07%
2021/09/22	2	65.80	1	66.60	66.60	1	3,060	0.03%
2021/09/16	5	67.32	1	67.80	66.80	4	3,075	0.13%
2021/09/15	6	66.60	0	0.00	67.80	6	3,047	0.20%
2021/09/14	1	68.00	7.5	67.67	67.50	-6.5	3,041	-0.21%
2021/09/13	2	69.20	0	0.00	67.80	2	3,042	0.07%
2021/09/10	5.1	68.84	0	0.00	69.00	5.1	3,051	0.17%
2021/09/09	1	68.70	1	68.60	68.80	0	3,067	0.00%
2021/09/07	1	68.50	0	0.00	69.00	1	3,061	0.03%
2021/09/06	0	0.00	5	70.36	68.30	-5	3,067	-0.16%
2021/09/03	2	70.50	0	0.00	70.50	2	3,080	0.06%
2021/09/02	0	0.00	3	71.17	70.20	-3	3,074	-0.10%
2021/09/01	16.1	70.54	0	0.00	71.30	16.1	3,054	0.53%
2021/08/31	0.1	71.20	2	71.00	71.80	-2	3,011	-0.06%
2021/08/30	0.2	71.67	0	0.00	70.90	0.2	2,995	0.01%
2021/08/27	1	72.90	5	72.12	71.60	-4	2,986	-0.13%
2021/08/26	4	71.75	0	0.00	72.00	4	2,976	0.13%
2021/08/25	1	71.40	1	71.70	71.10	0	2,970	0.00%
2021/08/23	1	69.20	0	0.00	69.40	1	2,972	0.03%
2021/08/20	0	0.00	4	67.05	67.60	-4	2,974	-0.13%
2021/08/18	2	69.30	2	68.80	70.20	0	2,952	0.00%
2021/08/17	2	69.70	1	69.10	66.40	1	2,929	0.03%
2021/08/16	0	0.00	2	69.60	69.00	-2	2,920	-0.07%
2021/08/13	7	74.29	7	71.61	71.10	0	2,916	0.00%
2021/08/12	8	74.01	0	0.00	74.40	8	2,900	0.28%
2021/08/10	3	74.50	5	74.44	75.30	-2	2,900	-0.07%
2021/08/09	2	78.20	3	77.60	76.10	-1	2,903	-0.03%
2021/08/06	5	77.90	4	77.90	77.80	1	2,882	0.03%
2021/08/05	5	76.32	9	76.22	76.70	-4	2,830	-0.14%
2021/08/04	0	0.00	1	74.40	74.30	-1	2,791	-0.04%
2021/08/03	5	73.70	0	0.00	73.70	5	2,808	0.18%
2021/08/02	1	72.90	2	73.95	74.20	-1	2,830	-0.04%
2021/07/30	1	72.00	0	0.00	72.00	1	2,862	0.03%
2021/07/29	2	72.95	5	73.22	73.40	-3	2,857	-0.11%
2021/07/28	1	75.50	0	0.00	72.90	1	2,860	0.03%
2021/07/27	3	78.07	5	77.02	75.50	-2	2,861	-0.07%
2021/07/23	0	0.00	7	77.50	76.30	-7	2,817	-0.25%
2021/07/22	6	78.68	6	79.08	78.00	0	2,771	0.00%
2021/07/21	9	78.07	10	78.15	77.90	-1	2,678	-0.04%
2021/07/20	12	76.78	8	77.55	76.20	4	2,585	0.15%
2021/07/19	5	78.32	1	78.50	77.90	4	2,545	0.16%
2021/07/16	7	77.51	1	77.30	77.40	6	2,523	0.24%
2021/07/15	4	77.25	2	76.80	76.80	2	2,492	0.08%
2021/07/14	0	0.00	4	75.73	76.40	-4	2,473	-0.16%
2021/07/13	17	77.65	15	77.99	76.80	2	2,419	0.08%
2021/07/12	6	78.68	2	79.00	78.90	4	2,316	0.17%
2021/07/09	6	77.02	16	76.66	77.10	-10	2,156	-0.46%
2021/07/08	3	75.03	7	74.70	73.90	-4	1,965	-0.20%
2021/07/07	0	0.00	3	74.33	73.70	-3	1,924	-0.16%
2021/07/06	4	74.40	44	73.44	74.00	-40	1,864	-2.14%
2021/07/05	4	70.45	10	70.80	70.50	-6	1,758	-0.34%
2021/07/02	2	67.90	6	67.50	67.80	-4	1,755	-0.23%
2021/07/01	8	68.16	0	0.00	67.70	8	1,762	0.45%
2021/06/30	9	69.79	21	70.40	71.50	-12	1,726	-0.69%
2021/06/29	11	67.89	1	68.10	68.00	10	1,642	0.61%
2021/06/28	0	0.00	6	66.38	66.70	-6	1,567	-0.38%
2021/06/25	0	0.00	2	65.35	64.80	-2	1,562	-0.13%
2021/06/22	0	0.00	2	64.60	63.50	-2	1,637	-0.12%
2021/06/18	0	0.00	1	66.60	66.20	-1	1,681	-0.06%
2021/06/15	1	65.90	1	66.50	66.60	0	1,697	0.00%
2021/06/11	6	65.52	2	65.40	65.50	4	1,690	0.24%
2021/06/10	0	0.00	5	64.00	64.70	-5	1,708	-0.29%
2021/06/09	0	0.00	1	63.30	63.30	-1	1,728	-0.06%
2021/06/07	5	62.30	0	0.00	63.30	5	1,917	0.26%
2021/06/04	6	63.65	0	0.00	63.70	6	1,964	0.31%
2021/06/03	1	64.50	1	64.60	64.50	0	1,995	0.00%
2021/06/02	0	0.00	12	65.70	64.60	-12	2,033	-0.59%
2021/06/01	4	66.10	2	66.10	65.90	2	2,047	0.10%
2021/05/31	6	65.93	0	0.00	65.60	6	2,083	0.29%
2021/05/28	0	0.00	3	64.53	64.40	-3	2,139	-0.14%
2021/05/27	3	62.80	0	0.00	63.20	3	2,236	0.13%
2021/05/25	0	0.00	3	63.00	62.70	-3	2,475	-0.12%
2021/05/24	0	0.00	2	60.00	61.30	-2	2,598	-0.08%
2021/05/21	2	59.70	1	59.50	59.50	1	3,016	0.03%
2021/05/19	3	58.97	2	59.50	59.50	1	3,233	0.03%
2021/05/18	3	56.47	2	57.05	59.50	1	3,264	0.03%
2021/05/17	0	0.00	2	56.80	54.20	-2	3,330	-0.06%
2021/05/14	2	62.35	5	59.34	59.10	-3	3,337	-0.09%
2021/05/12	1	57.90	22	61.16	59.10	-21	3,372	-0.62%
2021/05/11	1	63.20	4	63.20	61.80	-3	3,347	-0.09%
2021/05/10	0	0.00	15	66.83	66.90	-15	3,373	-0.44%
2021/05/07	12	66.38	10	65.84	67.90	2	3,420	0.06%
2021/05/06	1	61.80	5	62.20	61.80	-4	3,532	-0.11%
2021/05/05	3	63.43	11	62.34	62.00	-8	3,569	-0.22%
2021/05/04	27	62.47	7	62.11	63.10	20	3,603	0.56%
2021/05/03	8	66.74	0	0.00	66.00	8	3,651	0.22%
2021/04/29	3	70.57	1	70.20	70.20	2	3,683	0.05%
2021/04/27	1	70.80	0	0.00	71.00	1	3,817	0.03%
2021/04/26	17	71.22	10	70.86	70.80	7	3,951	0.18%
2021/04/23	2	71.05	1	69.80	71.10	1	4,010	0.02%
2021/04/22	12	71.25	4	70.40	69.50	8	4,105	0.19%
2021/04/21	4	72.35	0	0.00	72.40	4	4,146	0.10%
2021/04/20	0	0.00	2	74.00	73.50	-2	4,243	-0.05%
2021/04/19	0	0.00	10	72.20	72.60	-10	4,385	-0.23%
2021/04/16	4	72.33	5	72.00	72.30	-1	4,751	-0.02%
2021/04/15	5	72.46	4	72.33	72.50	1	5,144	0.02%
2021/04/14	17	71.81	9	72.38	71.20	8	5,233	0.15%
2021/04/13	14	75.10	0	0.00	74.30	14	5,258	0.27%
2021/04/12	3	75.07	14	75.20	75.20	-11	5,293	-0.21%
2021/04/09	7	76.73	16	76.21	75.80	-9	5,298	-0.17%
2021/04/08	6	78.63	4	79.35	79.10	2	5,254	0.04%
2021/04/07	1	77.30	1.2	77.67	77.90	-0.2	5,250	0.00%
2021/04/06	3	77.07	16	77.45	77.30	-13	5,362	-0.24%
2021/04/01	1	75.20	0	0.00	75.70	1	5,359	0.02%
2021/03/31	11	75.63	4	76.10	75.20	7	5,370	0.13%
2021/03/30	1	76.80	0	0.00	76.40	1	5,404	0.02%
2021/03/29	2	76.45	0	0.00	76.10	2	5,411	0.04%
2021/03/26	3	75.87	0	0.00	76.10	3	5,428	0.06%
2021/03/25	12	75.43	3	74.53	74.80	9	5,432	0.17%
2021/03/24	10	77.23	0	0.00	76.90	10	5,416	0.18%
2021/03/23	1	79.20	12	79.12	78.60	-11	5,459	-0.20%
2021/03/22	5	78.78	2	79.40	78.80	3	5,516	0.05%
2021/03/19	2	79.25	2	79.20	79.10	0	5,544	0.00%
2021/03/18	9	80.12	5	80.10	79.70	4	5,564	0.07%
2021/03/17	3	79.80	2	80.10	79.50	1	5,607	0.02%
2021/03/16	11	80.35	12	80.70	79.80	-1	5,673	-0.02%
2021/03/15	1	80.00	2	80.10	80.10	-1	5,856	-0.02%
2021/03/12	16	79.83	2	79.30	79.70	14	6,003	0.23%
2021/03/11	7	79.90	10	81.26	80.10	-3	5,992	-0.05%
2021/03/10	4	77.73	4	78.23	77.90	0	5,868	0.00%
2021/03/09	6	75.95	2	76.60	76.50	4	5,883	0.07%
2021/03/08	6	78.13	3	77.30	75.70	3	5,919	0.05%
2021/03/05	3	78.33	9	77.80	77.90	-6	5,889	-0.10%
2021/03/04	4	78.80	2	79.05	78.20	2	5,886	0.03%
2021/03/03	6	78.47	3	77.07	79.00	3	5,865	0.05%
2021/03/02	11	80.72	141	81.39	79.40	-130	5,804	-2.24%	大賣/鉅額交易
2021/02/26	12	81.58	0	0.00	81.90	12	5,740	0.21%
2021/02/25	14	84.39	7	83.43	82.30	7	5,756	0.12%
2021/02/24	75	82.51	4	82.03	81.00	71	5,626	1.26%
2021/02/23	101	81.85	20	82.45	81.70	81	5,541	1.46%	大買/
2021/02/22	5	77.76	24	76.83	78.90	-19	5,137	-0.37%
2021/02/19	4	71.60	6	71.55	71.80	-2	4,961	-0.04%
2021/02/18	1	71.50	10	71.27	71.30	-9	4,984	-0.18%
2021/02/17	4	71.68	6	71.00	71.70	-2	4,982	-0.04%
2021/02/05	4	68.53	0	0.00	68.20	4	4,996	0.08%
2021/02/04	2	67.45	5	68.00	67.60	-3	5,007	-0.06%
2021/02/03	4	67.18	5	67.26	66.30	-1	4,996	-0.02%
2021/02/02	2	67.40	1	67.30	67.30	1	4,976	0.02%
2021/02/01	3	66.53	6	65.35	66.10	-3	4,965	-0.06%
2021/01/29	27	70.27	13	71.63	68.00	14	4,922	0.28%
2021/01/28	8	71.00	18	71.64	70.70	-10	4,844	-0.21%
2021/01/27	3	70.17	1	70.80	70.80	2	4,691	0.04%
2021/01/26	1	70.80	33	69.60	69.20	-32	4,689	-0.68%
2021/01/25	7	70.61	5	70.74	70.50	2	4,650	0.04%
2021/01/22	1	69.90	14	69.02	69.50	-13	4,580	-0.28%
2021/01/21	14	68.17	0	0.00	68.10	14	4,525	0.31%
2021/01/20	3	69.50	4	69.23	67.50	-1	4,473	-0.02%
2021/01/19	12	71.88	4	70.55	70.90	8	4,374	0.18%
2021/01/18	6	69.62	0	0.00	69.40	6	4,233	0.14%
2021/01/15	3	70.37	10	69.84	69.70	-7	4,166	-0.17%
2021/01/14	16	70.68	0	0.00	71.30	16	4,064	0.39%
2021/01/13	42.2	71.78	4	71.45	70.40	38.2	4,012	0.95%
2021/01/12	7	71.60	1	69.70	69.00	6	3,911	0.15%
2021/01/11	9	72.28	6	71.95	73.20	3	3,758	0.08%
2021/01/08	22	70.05	23	71.36	72.60	-1	3,424	-0.03%
2021/01/07	2	64.50	3	65.17	66.00	-1	3,037	-0.03%
2021/01/06	1.1	64.34	4	64.65	63.60	-2.9	2,941	-0.10%
2021/01/05	2	63.60	1	63.70	63.70	1	2,860	0.03%
2021/01/04	1	63.90	3	63.70	63.50	-2	2,811	-0.07%
2020/12/30	3	64.13	2	64.55	64.10	1	2,753	0.04%
2020/12/29	4	63.10	3	64.40	64.60	1	2,693	0.04%
2020/12/28	1	62.00	1	62.50	62.50	0	2,556	0.00%
2020/12/25	1	62.30	7	61.24	61.80	-6	2,534	-0.24%
2020/12/24	1	62.00	8	61.86	61.80	-7	2,527	-0.28%
2020/12/23	2	60.30	1	60.70	60.40	1	2,477	0.04%
2020/12/22	1	61.50	3	60.83	59.70	-2	2,487	-0.08%
2020/12/21	1	59.80	0	0.00	60.80	1	2,467	0.04%
2020/12/18	1	61.50	0	0.00	61.10	1	2,452	0.04%
2020/12/17	2	62.20	0	0.00	62.80	2	2,427	0.08%
2020/12/16	2	62.10	3	62.40	63.90	-1	2,363	-0.04%
2020/12/15	2	61.05	35	60.27	59.80	-33	2,290	-1.44%
2020/12/14	1	62.90	1	63.00	62.30	0	2,258	0.00%
2020/12/11	4	63.58	15	63.73	63.40	-11	2,234	-0.49%
2020/12/10	3	64.20	8	65.13	64.10	-5	2,180	-0.23%
2020/12/09	43	64.95	7	66.00	65.30	36	2,115	1.70%
2020/12/08	21	60.15	24	61.57	63.30	-3	1,938	-0.15%
2020/12/07	3	57.53	0	0.00	57.60	3	1,803	0.17%
2020/12/04	0	0.00	3	59.20	58.70	-3	1,828	-0.16%
2020/12/03	0	0.00	10	59.00	59.00	-10	1,867	-0.54%
2020/12/02	10	59.39	1	60.10	59.20	9	1,845	0.49%
2020/11/30	1	58.10	0	0.00	57.70	1	1,902	0.05%
2020/11/27	1	57.80	2	57.80	57.80	-1	1,900	-0.05%
2020/11/25	22	58.09	4	58.43	57.60	18	1,944	0.93%
2020/11/24	5	60.14	2	58.90	58.80	3	1,922	0.16%
2020/11/23	1	58.60	0	0.00	59.70	1	1,861	0.05%
2020/11/20	2	59.35	4	58.68	58.20	-2	1,857	-0.11%
2020/11/18	1	57.80	1	57.80	57.30	0	1,859	0.00%
2020/11/17	1	57.70	4	58.85	57.80	-3	1,908	-0.16%
2020/11/16	1	57.20	4	57.13	57.20	-3	1,929	-0.16%
2020/11/13	2	57.40	9	57.11	56.90	-7	1,982	-0.35%
2020/11/12	0	0.00	1	55.80	56.00	-1	1,937	-0.05%
2020/11/11	2	54.20	6	54.52	54.80	-4	2,026	-0.20%
2020/11/10	1	54.40	2	53.35	53.40	-1	2,109	-0.05%
2020/11/09	0	0.00	3	53.50	53.40	-3	2,128	-0.14%
2020/11/06	0	0.00	3	53.60	53.40	-3	2,180	-0.14%
2020/11/05	0	0.00	5	53.72	53.90	-5	2,184	-0.23%
2020/11/04	9	53.71	0	0.00	54.10	9	2,192	0.41%
2020/11/03	0	0.00	12	53.59	53.70	-12	2,226	-0.54%
2020/11/02	2	51.60	5	51.80	51.70	-3	2,210	-0.14%
2020/10/30	1	53.00	4	53.50	52.50	-3	2,238	-0.13%
2020/10/29	2	52.15	0	0.00	53.10	2	2,229	0.09%
2020/10/23	6	53.10	0	0.00	53.10	6	2,246	0.27%
2020/10/22	0	0.00	1	53.50	53.40	-1	2,264	-0.04%
2020/10/21	0	0.00	1	53.90	54.00	-1	2,272	-0.04%
2020/10/19	2	53.70	9	53.44	53.30	-7	2,365	-0.30%
2020/10/16	5	54.04	1	54.30	53.20	4	2,380	0.17%
2020/10/15	1	53.30	0	0.00	53.50	1	2,353	0.04%
2020/10/14	0	0.00	2	52.80	52.90	-2	2,343	-0.09%
2020/10/13	5	52.80	1	52.70	52.50	4	2,357	0.17%
2020/10/12	1	52.40	1	52.80	52.10	0	2,362	0.00%
2020/10/08	1	53.20	0	0.00	53.00	1	2,374	0.04%
2020/10/06	1	53.00	2	52.80	52.50	-1	2,449	-0.04%
2020/10/05	0	0.00	1	52.40	52.40	-1	2,468	-0.04%
2020/09/30	1	51.90	1	51.90	52.40	0	2,500	0.00%
2020/09/29	2	51.95	1	52.30	51.60	1	2,534	0.04%
2020/09/28	0	0.00	1	51.20	51.60	-1	2,582	-0.04%
2020/09/25	3	50.87	0	0.00	49.80	3	2,685	0.11%
2020/09/24	3	51.63	10	51.60	51.50	-7	2,705	-0.26%
2020/09/23	0	0.00	3	52.30	52.70	-3	2,696	-0.11%
2020/09/18	0	0.00	1	53.70	53.40	-1	2,678	-0.04%
2020/09/17	2	53.75	1	53.60	53.80	1	2,691	0.04%
2020/09/16	2	53.45	0	0.00	52.90	2	2,684	0.07%
2020/09/15	11	54.00	15	54.02	53.40	-4	2,676	-0.15%
2020/09/11	5	53.60	11	54.48	52.90	-6	2,667	-0.22%
2020/09/10	14	55.51	1	55.00	55.00	13	2,618	0.50%
2020/09/09	11	55.07	1	55.60	55.50	10	2,610	0.38%
2020/09/08	10	56.91	5	57.46	56.50	5	2,558	0.20%
2020/09/07	4	54.85	1	55.70	55.80	3	2,525	0.12%
2020/09/04	5	55.86	2	56.40	56.10	3	2,512	0.12%
2020/09/03	1	57.70	15	57.28	57.90	-14	2,484	-0.56%
2020/09/02	6	55.97	1	56.30	55.40	5	2,427	0.21%
2020/09/01	1	55.20	0	0.00	55.20	1	2,527	0.04%
2020/08/31	6	55.25	2	55.45	55.20	4	2,506	0.16%
2020/08/27	1	54.10	2	54.00	54.20	-1	2,457	-0.04%
2020/08/25	1	55.60	3	56.00	56.00	-2	2,408	-0.08%
2020/08/24	7	56.59	10	56.96	56.00	-3	2,377	-0.13%
2020/08/21	14	57.14	3	57.80	57.40	11	2,334	0.47%
2020/08/20	13	54.28	2	54.30	53.30	11	2,291	0.48%
2020/08/19	3	57.20	4	57.88	58.20	-1	2,222	-0.05%
2020/08/18	6	56.52	13	56.65	56.50	-7	2,169	-0.32%
2020/08/17	26	56.02	7	57.69	57.30	19	2,121	0.90%
2020/08/14	2	53.50	9	52.44	53.80	-7	1,998	-0.35%
2020/08/13	2	49.70	0	0.00	49.60	2	1,888	0.11%
2020/08/12	2	49.70	0	0.00	50.60	2	1,878	0.11%
2020/08/11	1	48.50	0	0.00	48.55	1	1,826	0.05%
2020/08/05	0	0.00	3	49.10	49.00	-3	1,897	-0.16%
2020/08/03	1	47.50	1	47.00	47.10	0	1,867	0.00%
2020/07/31	2	46.60	2	46.35	46.50	0	1,863	0.00%
2020/07/30	0	0.00	2	46.00	46.05	-2	1,883	-0.11%
2020/07/29	2	45.05	2	45.58	45.20	0	1,951	0.00%
2020/07/28	1	46.20	1	45.50	44.85	0	1,967	0.00%
2020/07/27	1	46.40	2	46.65	46.55	-1	1,994	-0.05%
2020/07/24	3	47.05	8	48.14	46.40	-5	1,995	-0.25%
2020/07/23	8	48.83	3	47.60	48.90	5	1,990	0.25%
2020/07/22	0	0.00	3	47.02	47.05	-3	1,934	-0.16%
2020/07/21	1	46.95	0	0.00	46.90	1	1,924	0.05%
2020/07/17	1	46.55	12	46.23	46.10	-11	1,960	-0.56%
2020/07/16	3	46.40	0	0.00	46.40	3	1,954	0.15%
2020/07/15	0	0.00	4	46.36	45.60	-4	1,957	-0.20%
2020/07/14	15	46.57	0	0.00	46.05	15	2,049	0.73%
2020/07/13	4	46.33	0	0.00	46.70	4	2,042	0.20%
2020/07/10	10	45.97	1	45.05	44.60	9	2,045	0.44%
2020/07/09	2	46.83	2	46.35	46.20	0	2,084	0.00%
2020/07/08	13	45.81	3	46.30	46.50	10	2,064	0.48%
2020/07/07	4	46.45	2	45.98	45.40	2	2,062	0.10%
2020/07/06	8	47.02	12	46.20	47.60	-4	2,058	-0.19%
2020/07/03	4	44.50	3	44.00	44.80	1	1,955	0.05%
2020/07/02	1	43.35	0	0.00	43.30	1	1,913	0.05%
2020/06/30	3	42.50	3	42.53	42.50	0	1,897	0.00%
2020/06/24	5	43.98	1	43.90	44.05	4	1,878	0.21%
2020/06/22	1	43.40	10	43.75	43.35	-9	1,843	-0.49%
2020/06/16	1	42.75	6	42.85	43.40	-5	1,808	-0.28%
2020/06/15	0	0.00	1	43.00	41.80	-1	1,784	-0.06%
2020/06/12	4	42.35	1	41.80	42.80	3	1,777	0.17%
2020/06/11	1	43.10	13	43.88	42.45	-12	1,750	-0.69%
2020/06/10	2	44.30	1	44.30	44.05	1	1,720	0.06%
2020/06/09	0	0.00	11	43.66	44.20	-11	1,706	-0.64%
2020/06/08	12	45.73	7	44.70	44.60	5	1,685	0.30%
2020/06/05	7	42.77	0	0.00	42.55	7	1,562	0.45%
2020/06/04	6	43.02	0	0.00	42.90	6	1,558	0.38%
2020/06/03	0	0.00	10	42.60	42.40	-10	1,546	-0.65%
2020/06/02	0	0.00	1	42.70	42.35	-1	1,533	-0.07%
2020/06/01	0	0.00	1	42.50	42.60	-1	1,518	-0.07%
2020/05/28	1	42.60	3	41.85	41.65	-2	1,505	-0.13%
2020/05/27	4	42.80	0	0.00	42.25	4	1,497	0.27%
2020/05/22	0	0.00	1	41.50	41.85	-1	1,405	-0.07%
2020/05/20	0	0.00	4	42.05	41.75	-4	1,370	-0.29%
2020/05/15	2	41.75	0	0.00	41.55	2	1,310	0.15%
2020/05/14	10	41.95	0	0.00	41.55	10	1,265	0.79%
2020/05/13	20	43.40	0	0.00	43.30	20	1,223	1.63%
2020/05/12	0	0.00	1	40.20	40.15	-1	1,127	-0.09%
2020/05/11	1	40.80	0	0.00	40.55	1	1,124	0.09%
2020/05/07	3	41.15	0	0.00	41.05	3	1,103	0.27%
2020/05/06	1	41.70	2	41.75	40.95	-1	1,093	-0.09%
2020/05/05	1	41.65	3	41.40	42.10	-2	1,067	-0.19%
2020/05/04	0	0.00	3	39.35	40.00	-3	998	-0.30%
2020/04/30	3	40.85	2	40.48	40.35	1	979	0.10%
2020/04/29	0	0.00	1	39.25	39.75	-1	939	-0.11%
2020/04/28	0	0.00	3	39.50	38.90	-3	930	-0.32%
2020/04/27	1	38.80	2	39.08	38.80	-1	897	-0.11%
2020/04/23	15	39.29	0	0.00	39.40	15	865	1.73%
2020/04/22	1	37.00	1	38.20	38.60	0	819	0.00%
2020/04/21	10	38.70	10	37.50	37.50	0	803	0.00%
2020/04/20	2	38.40	2	38.45	38.20	0	793	0.00%
2020/04/17	7	38.85	5	38.92	39.00	2	778	0.26%
2020/04/16	1	36.85	0	0.00	37.10	1	666	0.15%
2020/04/15	1	37.75	5	38.28	37.20	-4	656	-0.61%
2020/04/14	3	37.40	2	35.55	37.15	1	607	0.16%
2020/04/13	3	34.55	0	0.00	34.50	3	556	0.54%
2020/04/09	2	34.03	12	34.62	34.95	-10	583	-1.71%
2020/04/08	4	30.15	4	30.58	31.80	0	527	0.00%
2020/04/07	2	29.20	0	0.00	29.30	2	518	0.39%
2020/04/06	1	27.75	1	27.95	28.15	0	534	0.00%
2020/03/25	0	0.00	0	27.80	27.55	0	635	-0.01%
2020/03/24	1	25.30	1	25.65	25.45	0	640	0.00%
2020/03/16	5	29.10	0	0.00	28.10	5	651	0.77%
2020/03/13	1	29.00	0	0.00	29.95	1	662	0.15%
2020/03/10	1	34.35	0	0.00	35.00	1	689	0.15%
2020/03/06	0	0.00	4	36.20	36.30	-4	724	-0.55%
2020/03/05	1	36.65	0	0.00	36.65	1	740	0.14%
2020/03/04	0	0.00	1	36.20	36.20	-1	780	-0.13%
2020/03/03	2	36.50	1	36.60	36.50	1	810	0.12%
2020/02/26	3	37.67	2	37.40	37.30	1	808	0.12%
2020/02/25	0	0.00	15	37.92	37.95	-15	805	-1.86%
2020/02/24	2	38.03	1	38.10	38.00	1	803	0.12%
2020/02/17	1	38.55	0	0.00	38.55	1	800	0.12%
2020/02/14	0	0.00	1	39.00	39.05	-1	800	-0.12%
2020/02/13	1	39.10	0	0.00	38.80	1	800	0.12%
2020/02/12	0	0.00	1	39.05	39.05	-1	810	-0.12%
2020/02/11	1	39.10	1	39.00	38.85	0	807	0.00%
2020/02/10	2	38.20	0	0.00	38.05	2	806	0.25%
2020/02/07	1	39.15	1	38.85	38.40	0	808	0.00%
2020/02/05	3	38.70	1	38.85	38.85	2	806	0.25%
2020/02/04	2	38.90	0	0.00	39.35	2	802	0.25%
2020/01/16	0	0.00	1	42.30	42.10	-1	779	-0.13%
2020/01/15	0	0.00	26	42.25	41.90	-26	783	-3.32%
2020/01/09	1	42.00	1	42.00	41.75	0	844	0.00%
2020/01/08	27	41.12	1	41.95	41.55	26	846	3.07%
2020/01/03	2	44.08	0	0.00	43.50	2	802	0.25%
2020/01/02	0	0.00	1	43.95	43.80	-1	745	-0.13%
2019/12/31	0	0.00	1	44.15	43.95	-1	739	-0.14%
2019/12/30	1	44.45	1	44.10	44.20	0	734	0.00%
2019/12/27	1	43.45	1	43.70	43.55	0	713	0.00%
2019/12/26	0	0.00	1	44.15	43.30	-1	709	-0.14%
2019/12/24	1	43.30	1	43.35	43.95	0	707	0.00%
2019/12/23	1	43.30	7	43.27	42.85	-6	691	-0.87%
2019/12/20	1	43.85	0	0.00	43.20	1	693	0.14%
2019/12/19	0	0.00	1	43.55	43.40	-1	668	-0.15%
2019/12/17	1	43.05	1	43.65	42.90	0	677	0.00%
2019/12/16	1	43.50	1	43.30	43.45	0	674	0.00%
2019/12/12	1	43.30	7	43.26	43.05	-6	682	-0.88%
2019/12/11	1	43.60	1	43.90	43.50	0	683	0.00%
2019/12/10	2	43.65	0	0.00	43.70	2	674	0.30%
2019/12/09	1	44.05	1	43.95	43.50	0	672	0.00%
2019/12/05	1	43.10	0	0.00	42.60	1	651	0.15%
2019/12/04	4	42.88	3	42.75	42.80	1	654	0.15%
2019/12/03	5	42.90	7	42.50	42.50	-2	666	-0.30%
2019/11/29	3	42.42	0	0.00	42.65	3	664	0.45%
2019/11/28	2	42.15	1	41.80	42.20	1	665	0.15%
2019/11/27	0	0.00	2	40.60	40.40	-2	701	-0.29%
2019/11/20	0	0.00	1	40.05	39.75	-1	826	-0.12%
2019/11/14	0	0.00	1	40.00	39.65	-1	876	-0.11%
2019/11/13	1	40.45	1	40.60	40.25	0	879	0.00%
2019/11/12	1	40.00	0	0.00	40.00	1	877	0.11%
2019/11/11	7	40.16	0	0.00	39.55	7	903	0.77%
2019/11/07	0	0.00	1	41.30	41.25	-1	900	-0.11%
2019/10/29	2	42.25	0	0.00	42.00	2	913	0.22%
2019/10/28	1	43.05	0	0.00	43.00	1	923	0.11%
2019/10/24	0	0.00	1	43.30	43.20	-1	929	-0.11%
2019/10/22	1	43.40	1	42.10	43.45	0	940	0.00%
2019/10/21	2	41.65	10	42.57	42.25	-8	905	-0.88%
2019/10/18	4	40.88	0	0.00	40.50	4	887	0.45%
2019/10/17	2	41.03	0	0.00	41.25	2	882	0.23%
2019/10/16	3	41.30	2	41.40	41.40	1	880	0.11%
2019/10/02	0	0.00	1	43.40	43.50	-1	912	-0.11%
2019/09/27	1	43.60	0	0.00	42.00	1	937	0.11%
2019/09/25	2	43.43	2	43.40	43.25	0	915	0.00%
2019/09/23	2	44.35	1	44.45	44.55	1	924	0.11%
2019/09/16	0	0.00	1	43.15	43.05	-1	909	-0.11%
2019/09/12	2	44.05	0	0.00	44.00	2	945	0.21%
2019/09/05	1	45.05	2	44.90	44.20	-1	1,007	-0.10%
2019/09/04	2	44.68	2	45.00	44.75	0	977	0.00%
2019/09/03	1	44.65	2	45.20	44.80	-1	962	-0.10%
2019/09/02	2	43.88	2	43.80	44.45	0	925	0.00%
2019/08/30	2	44.13	2	44.00	42.70	0	884	0.00%
2019/08/29	0	0.00	1	42.50	43.20	-1	815	-0.12%
2019/08/28	1	42.90	1	43.00	42.60	0	786	0.00%
2019/08/27	1	43.15	1	43.00	43.25	0	771	0.00%
2019/08/26	1	41.75	1	41.55	41.50	0	739	0.00%
2019/08/23	0	0.00	10	40.70	42.75	-10	722	-1.38%
2019/08/22	1	40.25	0	0.00	40.20	1	690	0.14%
2019/08/01	0	0.00	2	42.25	42.10	-2	588	-0.34%
2019/07/31	10	42.25	0	0.00	42.10	10	585	1.71%
2019/07/26	1	42.00	0	0.00	42.30	1	557	0.18%
2019/07/04	1	42.00	4	42.43	41.80	-3	480	-0.62%
2019/07/02	1	41.35	0	0.00	41.30	1	443	0.23%
2019/07/01	1	41.65	0	0.00	41.35	1	442	0.23%
2019/06/27	1	41.10	0	0.00	40.85	1	417	0.24%
2019/06/24	1	41.10	2	41.35	41.30	-1	407	-0.25%
2019/06/21	1	41.10	0	0.00	41.15	1	399	0.25%
2019/06/20	3	41.80	4	41.63	41.55	-1	391	-0.26%
2019/06/19	2	40.55	1	40.45	41.15	1	354	0.28%
2019/06/17	0	0.00	2	38.98	40.70	-2	299	-0.67%
2019/06/05	0	0.00	1	35.85	35.90	-1	254	-0.39%
2019/06/03	3	35.87	0	0.00	35.55	3	267	1.12%
2019/05/07	1	39.45	0	0.00	39.35	1	373	0.27%
2019/04/30	0	0.00	1	40.00	40.30	-1	379	-0.26%
2019/04/26	0	0.00	3	40.90	40.75	-3	383	-0.78%
2019/04/19	1	41.35	0	0.00	41.55	1	392	0.25%
2019/04/18	0	0.00	1	41.80	41.35	-1	392	-0.25%
2019/04/08	1	41.25	0	0.00	41.15	1	386	0.26%
2019/04/02	1	40.35	0	0.00	40.55	1	384	0.26%
2019/03/22	1	41.75	0	0.00	40.85	1	403	0.25%
2019/03/19	0	0.00	1	40.60	40.65	-1	420	-0.24%
2019/03/08	0	0.00	2	41.20	40.95	-2	656	-0.30%
2019/03/07	0	0.00	1	42.40	42.35	-1	658	-0.15%
2019/02/27	0	0.00	3	42.30	42.80	-3	680	-0.44%
2019/02/26	0	0.00	1	43.60	43.65	-1	679	-0.15%
2019/02/22	3	43.68	1	43.05	43.50	2	680	0.29%
2019/02/18	0	0.00	1	42.70	42.50	-1	727	-0.14%
2019/02/14	2	42.93	0	0.00	42.80	2	724	0.28%
2019/02/13	1	43.30	0	0.00	43.25	1	718	0.14%
2019/02/11	0	0.00	1	40.30	40.30	-1	688	-0.15%
2019/01/09	0	0.00	1	40.30	40.35	-1	806	-0.12%
2019/01/04	0	0.00	16	37.97	38.05	-16	833	-1.92%
2018/12/27	0.1	40.25	0	0.00	40.35	0.1	887	0.01%
2018/12/25	1	40.65	0	0.00	40.55	1	921	0.11%
2018/12/24	0.3	41.80	0	0.00	41.80	0.3	986	0.03%
2018/12/18	1	42.10	0	0.00	41.70	1	993	0.10%
2018/12/17	2	42.58	2	43.58	42.60	0	992	0.00%
2018/12/13	3	41.62	0	0.00	41.50	3	982	0.31%
2018/12/10	1	42.15	1	41.10	41.10	0	989	0.00%
2018/12/07	1	43.75	0	0.00	44.10	1	979	0.10%
2018/12/06	1	43.50	8	46.86	43.20	-7	981	-0.71%
2018/12/05	3	46.93	1	47.35	46.90	2	953	0.21%
2018/12/04	8	48.03	0	0.00	48.20	8	933	0.86%
2018/11/30	0	0.00	1	45.15	45.10	-1	816	-0.12%
2018/11/29	0	0.00	7	44.79	43.95	-7	830	-0.84%
2018/11/28	1	44.15	6	43.48	44.00	-5	833	-0.60%
2018/11/27	1	42.25	0	0.00	42.60	1	847	0.12%
2018/11/26	1	41.90	0	0.00	41.90	1	849	0.12%
2018/11/22	1	43.50	1	43.95	43.15	0	890	0.00%
2018/11/21	3	44.30	2	44.30	44.30	1	903	0.11%
2018/11/20	5	44.21	0	0.00	44.10	5	920	0.54%
2018/11/19	5	45.09	1	45.00	45.00	4	917	0.44%
2018/11/16	0	0.00	1	43.45	44.00	-1	885	-0.11%
2018/11/15	1	42.05	0	0.00	42.10	1	872	0.11%
2018/11/14	0	0.00	1	43.30	43.10	-1	871	-0.11%
2018/11/13	1	42.50	0	0.00	42.60	1	875	0.11%
2018/11/06	0	0.00	1	42.75	42.55	-1	1,020	-0.10%
2018/11/02	2	45.90	0	0.00	44.35	2	1,049	0.19%
2018/11/01	0	0.00	1	43.45	45.85	-1	1,035	-0.10%
2018/10/31	0	0.00	3	41.92	41.90	-3	1,024	-0.29%
2018/10/26	0	0.00	1	40.95	40.20	-1	1,045	-0.10%
2018/10/24	1	43.20	0	0.00	43.20	1	1,061	0.09%
2018/10/18	0	0.00	1	44.40	43.45	-1	1,155	-0.09%
2018/10/17	1	43.80	0	0.00	43.55	1	1,178	0.08%
2018/10/15	0	0.00	2	43.50	42.70	-2	1,211	-0.17%
2018/10/12	0	0.00	2	41.35	41.95	-2	1,227	-0.16%
2018/10/11	3	40.07	0	0.00	40.05	3	1,255	0.24%
2018/10/08	0	0.00	8	44.58	44.95	-8	1,286	-0.62%
2018/10/04	2	48.75	0	0.00	48.65	2	1,287	0.16%
2018/10/03	2	51.20	5	50.00	49.55	-3	1,302	-0.23%
2018/10/02	11	52.21	6	51.30	52.10	5	1,296	0.39%
2018/09/27	2	48.53	0	0.00	47.90	2	1,394	0.14%
2018/09/26	3	48.75	0	0.00	48.90	3	1,420	0.21%
2018/09/20	1	48.50	1	48.05	48.00	0	1,604	0.00%
2018/09/18	3	48.97	1	49.50	48.70	2	1,712	0.12%
2018/09/17	1	49.80	0	0.00	49.80	1	1,755	0.06%
2018/09/13	0	0.00	1	50.20	49.40	-1	1,869	-0.05%
2018/09/11	0	0.00	2	49.33	49.60	-2	2,084	-0.10%
2018/09/10	2	48.43	1	48.50	48.50	1	2,267	0.04%
2018/09/07	1	49.50	1	51.10	49.30	0	2,485	0.00%
2018/09/04	0	0.00	1	53.10	54.10	-1	2,809	-0.04%
2018/09/03	4	55.20	4	54.60	53.10	0	3,131	0.00%
2018/08/31	1	56.90	0	0.00	56.90	1	3,326	0.03%
2018/08/30	4	57.85	0	0.00	57.20	4	3,411	0.12%
2018/08/29	1	58.60	3	59.77	60.70	-2	3,577	-0.06%
2018/08/27	0	0.00	1	60.00	59.70	-1	3,763	-0.03%
2018/08/23	0	0.00	1	55.90	55.80	-1	4,041	-0.02%
2018/08/22	3	57.83	2	58.20	57.60	1	4,186	0.02%
2018/08/16	1	58.90	1	60.00	60.50	0	4,754	0.00%
2018/08/14	0	0.00	1	59.20	59.80	-1	4,801	-0.02%
2018/08/13	0	0.00	1	59.90	58.40	-1	4,803	-0.02%
2018/08/10	1	62.50	1	62.30	61.20	0	4,779	0.00%
2018/08/08	2	64.10	0	0.00	63.70	2	4,856	0.04%
2018/08/07	2	65.00	9	65.04	66.00	-7	4,877	-0.14%
2018/08/03	0	0.00	2	65.15	65.30	-2	5,000	-0.04%
2018/08/02	1	64.40	0	0.00	64.30	1	5,058	0.02%
2018/08/01	0	0.00	1	66.60	66.40	-1	5,074	-0.02%
2018/07/31	2	65.30	2	66.55	66.80	0	5,104	0.00%
2018/07/30	9	67.11	0	0.00	66.00	9	5,150	0.17%
2018/07/27	5	70.82	3	71.13	70.30	2	5,184	0.04%
2018/07/26	0	0.00	2	68.90	68.70	-2	5,173	-0.04%
2018/07/25	2	68.15	0	0.00	67.70	2	5,198	0.04%
2018/07/24	0	0.00	2	68.15	68.00	-2	5,204	-0.04%
2018/07/23	1	65.10	2	66.15	66.70	-1	5,245	-0.02%
2018/07/20	7	65.96	6	66.70	64.90	1	5,259	0.02%
2018/07/19	1	67.00	0	0.00	67.80	1	5,272	0.02%
2018/07/18	4	67.25	0	0.00	66.60	4	5,324	0.08%
2018/07/17	5	69.52	0	0.00	68.40	5	5,408	0.09%
2018/07/16	0	0.00	1	70.70	71.40	-1	5,464	-0.02%
2018/07/13	0	0.00	1	73.90	73.10	-1	5,543	-0.02%
2018/07/12	2	72.65	6	72.95	73.50	-4	5,598	-0.07%
2018/07/11	4	73.95	0	0.00	72.60	4	5,606	0.07%
2018/07/10	0	0.00	2	73.60	74.00	-2	5,633	-0.04%
2018/07/09	20	74.20	6	76.17	74.10	14	5,687	0.25%
2018/07/06	79	74.25	22	75.34	74.90	57	5,754	0.99%
2018/07/05	14	77.31	15	78.17	77.00	-1	5,712	-0.02%
2018/07/04	14	76.14	1	77.00	76.40	13	5,694	0.23%
2018/07/03	43	77.10	37	78.44	77.00	6	5,666	0.11%
2018/07/02	2	79.85	3	79.63	78.60	-1	5,603	-0.02%
2018/06/29	3	78.20	21	78.48	78.50	-18	5,541	-0.32%
2018/06/28	2	77.85	1	78.10	76.60	1	5,498	0.02%
2018/06/27	4	78.53	4	79.10	78.50	0	5,465	0.00%
2018/06/26	0	0.00	22	76.25	77.40	-22	5,388	-0.41%
2018/06/25	21	75.55	2	77.10	75.50	19	5,347	0.36%
2018/06/22	0	0.00	1	77.20	76.20	-1	5,308	-0.02%
2018/06/21	32	77.84	30	80.03	77.80	2	5,228	0.04%
2018/06/20	109	76.48	26	77.07	77.00	83	5,161	1.61%	大買/
2018/06/19	35	82.87	21	84.85	81.00	14	5,042	0.28%
2018/06/15	61	77.01	96	81.02	82.10	-35	4,870	-0.72%
2018/06/14	35	78.24	25	80.42	78.00	10	4,643	0.22%
2018/06/13	66	78.31	54	81.84	78.90	12	4,561	0.26%
2018/06/12	56	83.12	54	86.69	83.00	2	4,438	0.05%
2018/06/11	45	85.59	117	87.01	84.60	-72	4,279	-1.68%	大賣/
2018/06/08	7	74.40	148	77.53	80.70	-141	3,964	-3.56%	大賣/鉅額交易
2018/06/07	3	72.70	32	73.00	73.40	-29	3,757	-0.77%
2018/06/06	22	71.14	24	72.87	71.00	-2	3,677	-0.05%
2018/06/05	31	69.15	18	70.64	69.80	13	3,506	0.37%
2018/06/04	54	73.07	24	74.84	71.80	30	3,511	0.85%
2018/06/01	52	70.60	6	71.93	71.70	46	3,410	1.35%
2018/05/31	90	76.60	3	80.37	72.00	87	3,333	2.61%
2018/05/30	6	78.07	4	80.73	79.30	2	3,118	0.06%
2018/05/29	7	78.79	37	79.37	77.90	-30	2,966	-1.01%
2018/05/28	6	74.27	62	75.63	76.30	-56	2,756	-2.03%
2018/05/25	12	67.28	12	68.57	69.40	0	2,645	0.00%
2018/05/24	0	0.00	23	62.62	63.10	-23	2,424	-0.95%
2018/05/23	5	62.16	2	62.05	62.20	3	2,408	0.12%
2018/05/22	1	63.90	2	64.40	63.60	-1	2,384	-0.04%
2018/05/21	1	62.00	3	63.37	62.50	-2	2,332	-0.09%
2018/05/18	24	61.34	0	0.00	61.00	24	2,297	1.04%
2018/05/17	3	61.83	0	0.00	60.50	3	2,286	0.13%
2018/05/16	0	0.00	5	62.72	63.20	-5	2,241	-0.22%
2018/05/15	0	0.00	2	61.00	60.90	-2	2,212	-0.09%
2018/05/14	9	62.62	4	61.05	61.10	5	2,191	0.23%
2018/05/11	5	60.34	6	61.25	59.40	-1	2,126	-0.05%
2018/05/10	15	61.77	14	62.96	62.40	1	2,060	0.05%
2018/05/09	6	60.70	4	61.30	59.80	2	1,995	0.10%
2018/05/08	4	59.70	4	59.90	59.50	0	1,963	0.00%
2018/05/07	1	61.60	0	0.00	61.80	1	1,929	0.05%
2018/05/04	3	59.30	6	59.48	59.00	-3	1,869	-0.16%
2018/05/03	6	58.07	1	58.00	57.60	5	1,806	0.28%
2018/05/02	1	59.50	0	0.00	58.30	1	1,792	0.06%
2018/04/30	1	58.30	1	58.80	58.80	0	1,757	0.00%
2018/04/26	21	60.19	20	61.20	58.00	1	1,771	0.06%
2018/04/25	63	60.35	61	61.11	60.30	2	1,745	0.11%
2018/04/24	5	60.30	7	62.69	61.70	-2	1,709	-0.12%
2018/04/23	34	65.60	40	66.28	65.00	-6	1,640	-0.37%
2018/04/20	14	62.14	11	63.59	65.50	3	1,526	0.20%
2018/04/19	6	63.08	3	62.60	61.80	3	1,445	0.21%
2018/04/18	7	60.73	2	61.05	61.60	5	1,361	0.37%
2018/04/17	1	60.70	2	60.15	59.10	-1	1,307	-0.08%
2018/04/16	3	61.03	5	60.38	60.60	-2	1,303	-0.15%
2018/04/13	6	60.00	1	61.70	59.50	5	1,269	0.39%
2018/04/12	7	59.79	9	59.51	59.70	-2	1,218	-0.16%
2018/04/10	3	57.13	0	0.00	55.70	3	1,164	0.26%
2018/03/29	0	0.00	1	53.50	53.30	-1	1,285	-0.08%
2018/03/22	0	0.00	2	58.70	56.30	-2	1,602	-0.12%
2018/03/19	0.1	55.50	0	0.00	55.80	0.1	1,637	0.01%
2018/03/15	0	0.00	1	55.50	55.50	-1	1,696	-0.06%
2018/03/14	1	56.40	0	0.00	56.10	1	1,773	0.06%
2018/03/09	1	57.10	1	56.70	56.70	0	1,851	0.00%
2018/03/08	9	61.57	5	62.10	59.10	4	1,858	0.22%
2018/03/07	0	0.00	1	58.10	58.80	-1	1,803	-0.06%
2018/03/01	1	53.10	0	0.00	53.10	1	1,994	0.05%
2018/02/23	0	0.00	1	53.00	54.40	-1	2,243	-0.04%
2018/02/22	2	52.20	0	0.00	52.10	2	2,250	0.09%
2018/02/21	1	51.80	0	0.00	51.60	1	2,271	0.04%
2018/02/08	0	0.00	1	53.30	53.60	-1	2,292	-0.04%
2018/02/02	0	0.00	1	61.20	61.20	-1	2,303	-0.04%
2018/02/01	0	0.00	1	61.60	60.50	-1	2,318	-0.04%
2018/01/30	0	0.00	1	60.50	60.50	-1	2,335	-0.04%
2018/01/29	1	61.20	0	0.00	61.20	1	2,348	0.04%
2018/01/26	3	60.10	0	0.00	60.40	3	2,372	0.13%
2018/01/24	0	0.00	1	62.30	62.30	-1	2,408	-0.04%
2018/01/23	2	62.95	0	0.00	62.70	2	2,438	0.08%
2018/01/22	0	0.00	9	61.86	63.30	-9	2,454	-0.37%
2018/01/19	4	59.48	0	0.00	59.20	4	2,427	0.16%
2018/01/17	0	0.00	2	60.60	60.60	-2	2,536	-0.08%
2018/01/16	1	60.50	0.2	61.00	61.00	0.8	2,585	0.03%
2018/01/15	1	61.40	3	61.87	61.20	-2	2,601	-0.08%
2018/01/10	0	0.00	3	59.97	60.30	-3	2,588	-0.12%
2018/01/09	2	61.85	2	62.35	61.30	0	2,574	0.00%
2018/01/08	10	62.39	1	61.40	61.00	9	2,580	0.35%
2018/01/05	60	63.74	1	64.00	64.00	59	2,559	2.31%
2018/01/04	6	67.20	23	66.85	65.50	-17	2,546	-0.67%
2018/01/03	2	63.90	43	64.29	64.60	-41	2,497	-1.64%
2018/01/02	3	61.43	0	0.00	61.50	3	2,440	0.12%