安勤 (3479)-凱基-站前券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
118.5
漲跌
▼1.5
漲幅
-1.25%
成交量
677張
產業
上櫃電腦及週邊類股
283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

安勤 (3479)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	11	119.32	11	119.82	118.50	0	1,778	0.00%
2024/04/30	0	0.00	5	122.40	122.50	-5	1,840	-0.27%
2024/04/26	1	116.50	0	0.00	116.00	1	1,869	0.05%
2024/04/25	1	117.50	5	116.30	115.50	-4	1,879	-0.21%
2024/04/23	16	114.53	0	0.00	114.00	16	1,902	0.84%
2024/04/22	0	0.00	1	114.50	114.50	-1	1,906	-0.05%
2024/04/19	12	117.17	9	119.56	118.00	3	1,907	0.16%
2024/04/18	3	116.17	11	118.68	119.00	-8	1,901	-0.42%
2024/04/17	10	115.90	1	116.38	115.00	9	1,911	0.47%
2024/04/16	4	114.75	42	114.95	114.50	-38	1,921	-1.98%
2024/04/11	7	121.50	2	120.25	120.00	5	1,932	0.26%
2024/04/10	5	122.70	0	0.00	122.50	5	1,950	0.26%
2024/04/09	2	120.51	1	121.50	122.00	1	1,981	0.05%
2024/04/08	2	122.75	0	0.00	122.00	2	1,981	0.10%
2024/04/03	0	123.50	0	0.00	123.00	0	2,001	0.00%
2024/04/02	13	124.00	0	0.00	124.00	13	2,025	0.64%
2024/04/01	15	124.83	11	125.50	125.50	4	2,048	0.20%
2024/03/29	20	126.00	25	123.70	123.00	-5	2,116	-0.24%
2024/03/28	7	124.65	5	124.90	123.00	2	2,188	0.09%
2024/03/27	4	128.38	28	129.34	127.00	-24	2,155	-1.11%
2024/03/26	4	127.38	13	128.07	126.50	-9	2,092	-0.43%
2024/03/25	0	122.34	0	0.00	123.00	0	2,043	0.00%
2024/03/22	25	123.78	1	123.48	123.00	24	2,044	1.17%
2024/03/21	22	124.07	0	125.10	123.50	22	2,043	1.08%
2024/03/20	2	123.51	8	123.88	124.00	-6	2,018	-0.30%
2024/03/19	12	123.50	1	122.00	122.50	11	2,019	0.54%
2024/03/18	26	123.85	12.1	123.34	123.00	14	2,046	0.68%
2024/03/15	34.2	118.65	12	119.79	120.50	22.2	2,016	1.10%
2024/03/14	15	113.87	1	113.50	113.50	14	2,065	0.68%
2024/03/13	6	114.08	6	116.42	113.50	0	2,142	0.00%
2024/03/12	30.1	114.75	3	115.50	115.50	27.1	2,391	1.13%
2024/03/11	4	109.50	0	0.00	109.50	4	2,541	0.16%
2024/03/08	9	113.28	0.5	114.00	111.50	8.5	2,528	0.34%
2024/03/07	32.1	113.60	7	113.64	113.00	25.1	2,525	0.99%
2024/03/06	5	116.00	0	0.00	116.50	5	2,564	0.19%
2024/03/05	4	117.00	0.3	117.50	117.00	3.8	2,568	0.15%
2024/03/04	2	119.00	2	119.00	118.50	0	2,547	0.00%
2024/03/01	3	118.67	2	117.50	118.00	1	2,531	0.04%
2024/02/29	6	119.42	45	118.50	118.00	-39	2,515	-1.55%
2024/02/27	54	122.94	49	122.90	122.00	5	2,477	0.20%
2024/02/26	95	124.05	6	126.00	125.50	89	2,443	3.64%
2024/02/23	31	125.42	33.7	128.07	129.00	-2.7	2,396	-0.11%
2024/02/22	41.4	119.35	26	121.17	123.50	15.4	2,207	0.70%
2024/02/20	0	114.00	0	0.00	113.00	0	2,126	0.00%
2024/02/15	4.3	113.90	5	110.50	111.50	-0.8	2,107	-0.04%
2024/02/05	2	118.00	1	118.50	118.50	1	2,063	0.05%
2024/02/02	0	0.00	281	117.11	117.00	-281	2,054	-13.68%	大賣/鉅額交易
2024/01/31	1	117.00	0	0.00	117.00	1	2,036	0.05%
2024/01/30	0	0.00	12	118.67	119.00	-12	2,023	-0.59%
2024/01/29	1	117.50	6	119.08	119.00	-5	2,018	-0.25%
2024/01/26	2	118.00	1	118.01	119.00	1	2,009	0.05%
2024/01/25	11	121.27	25	121.20	120.00	-14	1,992	-0.70%
2024/01/24	2	121.00	6	121.08	120.50	-4	1,948	-0.21%
2024/01/23	9.1	119.66	4	117.50	119.00	5.1	1,915	0.27%
2024/01/22	2.1	117.07	6	118.58	120.00	-3.9	1,896	-0.21%
2024/01/19	1	113.50	3	116.00	117.00	-2	1,862	-0.11%
2024/01/18	1	113.50	0	0.00	113.00	1	1,849	0.05%
2024/01/17	0.2	117.00	2	116.25	115.00	-1.8	1,835	-0.10%
2024/01/16	2.1	114.74	0	0.00	114.00	2.1	1,817	0.11%
2024/01/15	0	116.50	0	0.00	116.50	0	1,808	0.00%
2024/01/12	2	113.00	0	0.00	113.50	2	1,802	0.11%
2024/01/11	6.3	113.88	2	113.25	113.50	4.3	1,795	0.24%
2024/01/10	7.1	110.36	0	0.00	109.50	7.1	1,779	0.40%
2024/01/08	4	112.75	2	112.50	111.50	2	1,768	0.11%
2024/01/05	1.1	113.14	0	0.00	113.00	1.1	1,758	0.06%
2024/01/04	8	115.13	3	116.50	113.00	5	1,750	0.29%
2024/01/03	0	0.00	14	118.68	118.00	-14	1,730	-0.81%
2024/01/02	13	116.69	0	0.00	118.00	13	1,696	0.77%
2023/12/29	0.2	118.09	1	120.00	119.50	-0.8	1,676	-0.05%
2023/12/28	13	117.96	13	116.81	117.50	0	1,649	0.00%
2023/12/27	16	120.31	39	119.94	119.50	-23	1,621	-1.42%
2023/12/26	40	120.64	48	120.55	120.50	-8	1,580	-0.51%
2023/12/25	25	120.28	12	120.00	121.00	13	1,500	0.87%
2023/12/22	22	116.48	2	115.75	115.00	20	1,403	1.43%
2023/12/21	2	114.50	7	115.86	115.50	-5	1,374	-0.36%
2023/12/20	1	114.00	0	0.00	114.50	1	1,359	0.07%
2023/12/19	1	112.50	5	112.70	115.50	-4	1,336	-0.30%
2023/12/18	4	110.00	16	110.00	110.00	-12	1,320	-0.91%
2023/12/15	14	113.36	1	113.00	112.50	13	1,308	0.99%
2023/12/14	21	115.17	20	115.05	115.00	1	1,296	0.08%
2023/12/13	16	113.44	24	114.92	116.50	-8	1,259	-0.63%
2023/12/12	11	111.10	12	112.38	115.00	-1	1,226	-0.08%
2023/12/11	10.2	106.94	135	109.91	110.00	-124.8	1,177	-10.60%	大賣/鉅額交易
2023/12/08	20	115.38	19	116.37	116.50	1	1,056	0.09%
2023/12/07	65	116.45	8	116.32	115.00	57	973	5.86%
2023/12/06	6	111.42	81	113.11	113.50	-75	737	-10.17%
2023/12/05	5.1	104.00	0	105.00	103.50	5.1	588	0.86%
2023/12/04	1	106.00	0	0.00	106.00	1	626	0.16%
2023/12/01	3	108.66	5	108.00	106.50	-2	642	-0.31%
2023/11/30	1	101.03	6.1	102.75	105.00	-5.1	582	-0.88%
2023/11/29	1	101.00	0	0.00	101.00	1	568	0.18%
2023/11/28	1	101.00	1	102.50	102.50	0	570	0.00%
2023/11/27	3	100.83	0.2	101.00	100.50	2.8	579	0.48%
2023/11/24	1	101.00	1.2	102.08	102.00	-0.2	580	-0.03%
2023/11/23	0	0.00	2	103.00	102.50	-2	572	-0.35%
2023/11/22	4	102.50	4	103.50	101.50	0	562	0.00%
2023/11/21	3	100.23	0	0.00	99.70	3	542	0.56%
2023/11/20	1	100.00	2	99.80	99.80	-1	545	-0.18%
2023/11/17	2	99.79	0	0.00	100.50	2	543	0.38%
2023/11/16	1	97.30	2	98.30	98.30	-1	542	-0.18%
2023/11/15	2	96.90	2	97.10	96.60	0	540	0.00%
2023/11/14	0	0.00	2	96.35	97.40	-2	556	-0.36%
2023/11/13	0	0.00	1	96.70	97.00	-1	591	-0.17%
2023/11/10	4	96.83	1	96.90	96.50	3	616	0.49%
2023/11/09	0.1	96.20	3	95.70	95.80	-2.9	649	-0.45%
2023/10/31	1	95.60	1	94.60	94.60	0	767	0.00%
2023/10/30	0	0.00	1	96.60	97.00	-1	789	-0.13%
2023/10/27	1	95.60	0	0.00	95.40	1	824	0.12%
2023/10/24	0	0.00	0.2	101.00	94.50	-0.2	891	-0.02%
2023/10/23	1	92.80	0	0.00	92.10	1	901	0.11%
2023/10/17	4	95.15	0	0.00	94.80	4	950	0.42%
2023/10/16	1	96.60	0	0.00	96.80	1	953	0.10%
2023/10/13	0	0.00	0	98.30	98.40	0	968	0.00%
2023/10/11	1	99.90	0	0.00	97.40	1	1,022	0.10%
2023/10/05	0.1	100.00	0	0.00	100.50	0.1	1,048	0.01%
2023/10/03	0	0.00	1	100.50	99.10	-1	1,131	-0.09%
2023/09/26	3	99.60	0	0.00	98.60	3	1,214	0.25%
2023/09/19	0	0.00	1	98.60	98.60	-1	1,353	-0.07%
2023/09/18	6	99.70	0	0.00	99.50	6	1,393	0.43%
2023/09/15	18.2	101.02	0	0.00	99.70	18.2	1,403	1.30%
2023/09/14	1	102.00	13	102.73	103.00	-12	1,406	-0.85%
2023/09/12	10	102.00	20	102.45	102.50	-10	1,432	-0.70%
2023/09/11	25	102.60	0	0.00	101.00	25	1,456	1.72%
2023/09/08	1	104.50	4	105.25	106.00	-3	1,466	-0.20%
2023/09/07	2	106.25	9	104.83	105.50	-7	1,456	-0.48%
2023/09/06	2	104.50	19	103.39	103.00	-17	1,433	-1.19%
2023/09/05	1	100.00	0	0.00	100.50	1	1,417	0.07%
2023/09/04	2	100.00	0	0.00	100.00	2	1,453	0.14%
2023/09/01	1	100.50	0	0.00	100.00	1	1,472	0.07%
2023/08/31	1	101.00	2	101.00	101.00	-1	1,509	-0.07%
2023/08/30	4	99.30	3	99.10	98.70	1	1,512	0.07%
2023/08/28	2	97.05	1	98.20	97.80	1	1,569	0.06%
2023/08/18	14	99.37	1	100.50	98.30	13	1,748	0.74%
2023/08/17	1	101.50	4	103.00	102.50	-3	1,788	-0.17%
2023/08/16	70	100.50	7	100.79	101.00	63	1,823	3.46%
2023/08/15	3	98.73	9	98.40	98.80	-6	1,845	-0.33%
2023/08/14	116	94.37	11	98.69	93.00	105	1,899	5.53%	大買/鉅額交易
2023/08/11	14	101.57	6	100.83	101.50	8	2,027	0.39%
2023/08/10	1	98.00	6	99.23	97.80	-5	2,077	-0.24%
2023/08/09	1	97.70	2	97.50	96.90	-1	2,176	-0.05%
2023/08/08	2	98.00	0	0.00	97.60	2	2,320	0.09%
2023/08/04	3	98.13	0	0.00	97.80	3	2,620	0.11%
2023/08/02	7.2	97.47	4	95.13	95.40	3.2	2,721	0.12%
2023/08/01	9	99.64	1	101.00	99.80	8	2,827	0.28%
2023/07/31	18	105.06	11	105.55	104.00	7	3,128	0.22%
2023/07/28	1	98.80	0	0.00	99.80	1	3,221	0.03%
2023/07/27	3	100.33	18	100.50	99.70	-15	3,297	-0.45%
2023/07/26	0	0.00	0	102.00	98.70	0	3,516	0.00%
2023/07/25	0	0.00	0.1	101.50	100.00	-0.1	3,700	0.00%
2023/07/24	6.1	98.31	1	97.60	97.80	5.1	3,758	0.14%
2023/07/21	0	0.00	0.2	102.00	100.50	-0.2	3,804	0.00%
2023/07/20	12	102.50	12	102.50	102.00	0	3,854	0.00%
2023/07/19	3	102.67	0	0.00	101.50	3	3,878	0.08%
2023/07/18	12	105.75	2	104.00	104.00	10	3,962	0.25%
2023/07/17	10	107.45	5	107.20	106.00	5	4,034	0.12%
2023/07/14	4	107.00	18	107.89	107.00	-14	4,151	-0.34%
2023/07/13	0	0.00	20	104.45	104.50	-20	4,171	-0.48%
2023/07/11	7	99.51	7	100.29	100.00	0	4,404	0.00%
2023/07/10	47	102.19	7	102.57	104.50	40	4,536	0.88%
2023/07/07	4	105.50	4	106.13	105.50	0	4,548	0.00%
2023/07/06	12	106.67	4	108.38	107.00	8	4,596	0.17%
2023/07/05	23	109.76	1	111.50	109.50	22	4,733	0.46%
2023/07/04	25	111.04	17	112.21	110.50	8	4,851	0.16%
2023/07/03	3	111.33	2	111.75	111.00	1	4,930	0.02%
2023/06/30	18	105.64	39	107.14	107.50	-21	5,057	-0.42%
2023/06/29	4	105.13	3	106.33	105.00	1	5,144	0.02%
2023/06/28	0	0.00	31	106.55	105.00	-31	5,188	-0.60%
2023/06/27	38	110.47	1	109.50	106.50	37	5,284	0.70%
2023/06/26	4	116.50	4	117.88	118.50	0	5,377	0.00%
2023/06/21	3	118.50	0	0.00	118.50	3	5,414	0.06%
2023/06/20	21	116.52	35	119.34	118.00	-14	5,623	-0.25%
2023/06/19	9	116.33	0	0.00	117.50	9	5,920	0.15%
2023/06/16	2	117.50	0	0.00	116.50	2	5,966	0.03%
2023/06/15	6	119.25	0	0.00	119.50	6	5,991	0.10%
2023/06/14	4	121.13	2	120.25	120.00	2	6,025	0.03%
2023/06/13	1	118.50	3	118.50	118.50	-2	6,012	-0.03%
2023/06/12	11	117.14	6	117.17	117.00	5	6,014	0.08%
2023/06/09	2	119.00	4	119.13	119.50	-2	6,004	-0.03%
2023/06/08	3	118.00	0	0.00	118.50	3	6,022	0.05%
2023/06/07	2	120.25	3	120.00	120.00	-1	6,018	-0.02%
2023/06/06	26	120.40	8	119.38	119.00	18	6,040	0.30%
2023/06/02	0	0.00	4	124.38	123.50	-4	6,270	-0.06%
2023/06/01	8	125.06	2	124.50	124.00	6	6,387	0.09%
2023/05/31	2	127.00	7	126.00	127.00	-5	6,447	-0.08%
2023/05/29	10	125.35	8	126.00	125.50	2	6,451	0.03%
2023/05/26	28	124.09	23	123.13	124.00	5	6,453	0.08%
2023/05/25	19	126.97	2.1	127.02	126.50	16.9	6,422	0.26%
2023/05/24	20	128.25	6	126.92	127.50	14	6,428	0.22%
2023/05/23	14	131.46	22	129.52	131.50	-8	6,431	-0.12%
2023/05/22	15.1	128.57	24	127.98	128.00	-9	6,440	-0.14%
2023/05/19	11	124.41	8	124.69	125.50	3	6,426	0.05%
2023/05/18	16	125.28	21	124.38	125.00	-5	6,437	-0.08%
2023/05/17	121	124.28	120	122.45	125.00	1	6,413	0.02%	大買/大賣/
2023/05/16	63	121.98	69.1	121.18	122.00	-6.1	6,528	-0.09%
2023/05/15	37.1	120.05	29	120.29	120.00	8.1	6,539	0.12%
2023/05/12	108	123.77	119.2	118.27	124.00	-11.2	6,661	-0.17%	大買/大賣/
2023/05/11	89	117.32	105	117.44	116.00	-16	6,770	-0.24%	大賣/
2023/05/10	84	121.27	81.1	120.37	119.50	3	6,871	0.04%
2023/05/09	15	118.73	28	119.16	120.00	-13	6,742	-0.19%
2023/05/08	19	117.39	17	119.21	119.00	2	6,650	0.03%
2023/05/05	156	115.95	190.1	115.02	117.00	-34.1	6,552	-0.52%	大買/大賣/
2023/05/04	42	110.63	41	110.24	111.00	1	6,242	0.02%
2023/05/03	37	108.07	19	109.76	107.50	18	6,177	0.29%
2023/05/02	36	111.71	10	112.00	112.50	26	6,131	0.42%
2023/04/28	15	106.70	51.1	108.98	111.00	-36.1	5,932	-0.61%
2023/04/27	5	97.56	2	98.07	101.00	3	5,761	0.05%
2023/04/26	2	96.05	3	96.23	96.30	-1	5,729	-0.02%
2023/04/25	22.1	97.25	2	96.60	96.20	20.1	5,727	0.35%
2023/04/24	5	100.04	0	0.00	99.60	5	5,707	0.09%
2023/04/21	42	101.81	43	99.48	99.40	-1	5,790	-0.02%
2023/04/20	29	100.75	19	100.14	99.00	10	5,820	0.17%
2023/04/19	120.1	103.78	121	106.36	104.00	-0.9	5,808	-0.02%	大買/大賣/
2023/04/18	5	104.30	23.1	105.00	104.50	-18.1	5,781	-0.31%
2023/04/17	41	103.02	18	102.69	102.50	23	6,009	0.38%
2023/04/14	106	104.86	158.1	104.55	103.50	-52.1	6,012	-0.87%	大買/大賣/
2023/04/13	79	100.92	64	99.80	100.00	15	6,040	0.25%
2023/04/12	11	99.07	23	98.62	98.30	-12	6,010	-0.20%
2023/04/11	12	96.18	2	96.80	97.80	10	6,071	0.16%
2023/04/10	68	96.90	58	97.18	96.50	10	6,386	0.16%
2023/04/07	16	97.53	4	97.25	102.00	12	6,455	0.19%
2023/04/06	46	97.51	48.1	96.98	97.40	-2	6,549	-0.03%
2023/03/31	74	95.64	93.1	94.77	95.30	-19.1	6,551	-0.29%
2023/03/30	53	92.72	45	91.45	92.40	8	6,397	0.13%
2023/03/29	12	89.92	6	88.93	90.10	6	6,295	0.10%
2023/03/28	51	90.42	56	93.42	90.50	-5	6,259	-0.08%
2023/03/27	64	96.29	73	95.72	95.90	-9	6,142	-0.15%
2023/03/24	24	94.81	19	94.44	94.70	5	6,031	0.08%
2023/03/23	17	95.02	16	94.23	95.10	1	5,987	0.02%
2023/03/22	28	93.24	25	95.04	97.00	3	5,862	0.05%
2023/03/21	15	89.09	15	90.05	88.20	0	5,568	0.00%
2023/03/20	0	0.00	10	88.16	89.20	-10	5,533	-0.18%
2023/03/17	29	87.10	19	87.39	87.80	10	5,487	0.18%
2023/03/16	10	82.00	0	0.00	82.20	10	5,431	0.18%
2023/03/13	21	83.16	11.1	82.36	83.70	9.9	5,396	0.18%
2023/03/10	3	86.40	2	86.95	85.00	1	5,367	0.02%
2023/03/09	4.1	87.33	4	87.33	87.30	0.1	5,334	0.00%
2023/03/08	28	89.38	18	88.84	89.10	10	5,293	0.19%
2023/03/07	107.1	91.29	122.1	92.84	90.00	-15	5,231	-0.29%	大買/大賣/
2023/03/06	43	91.48	67	91.28	90.50	-24	5,003	-0.48%
2023/03/03	16	88.24	21	88.05	88.20	-5	4,848	-0.10%
2023/03/02	2	84.90	2	85.30	84.90	0	4,771	0.00%
2023/03/01	1	84.90	1	86.00	84.70	0	4,756	0.00%
2023/02/24	26	87.53	5	86.54	85.90	21	4,724	0.44%
2023/02/23	5	88.24	5	88.06	87.80	0	4,692	0.00%
2023/02/22	0	0.00	15	87.15	86.80	-15	4,650	-0.32%
2023/02/21	2	88.20	5	88.06	87.80	-3	4,616	-0.06%
2023/02/20	51	89.31	46	89.00	88.50	5	4,575	0.11%
2023/02/17	15	87.83	18.1	88.54	88.80	-3.1	4,503	-0.07%
2023/02/16	2	87.05	2	86.90	87.60	0	4,450	0.00%
2023/02/15	3.1	85.33	19	85.79	86.50	-16	4,405	-0.36%
2023/02/14	50	86.45	30.2	87.75	85.30	19.9	4,342	0.46%
2023/02/13	20	85.35	20	84.20	84.20	0	4,059	0.00%
2023/02/10	74	89.82	65	91.22	86.80	9	3,964	0.23%
2023/02/09	54	89.63	81	91.01	94.10	-27	3,724	-0.72%
2023/02/08	101	86.94	83.1	86.71	85.60	17.9	3,464	0.52%	大買/
2023/02/07	1	83.60	8	84.08	84.20	-7	3,249	-0.22%
2023/02/06	11	80.09	0	0.00	80.30	11	3,183	0.35%
2023/02/03	0	0.00	1	81.60	81.50	-1	3,160	-0.03%
2023/02/02	0	0.00	1	82.30	82.60	-1	3,129	-0.03%
2023/02/01	82	83.54	71	83.88	83.30	11	3,103	0.35%
2023/01/31	27	82.30	54	81.66	81.60	-27	3,027	-0.89%
2023/01/30	4	80.55	6	79.87	80.20	-2	2,984	-0.07%
2023/01/17	1	78.60	26	78.47	79.50	-25	2,953	-0.85%
2023/01/16	12	78.39	0	79.00	78.30	12	2,930	0.41%
2023/01/13	10	79.30	41	78.63	77.30	-31	2,894	-1.07%
2023/01/12	31	81.28	0	0.00	80.00	31	2,823	1.10%
2023/01/11	71	81.93	24	80.30	81.20	47	2,777	1.69%
2023/01/10	50	87.44	61	86.06	84.80	-11	2,665	-0.41%
2023/01/09	21	85.77	20	85.06	85.30	1	2,541	0.04%
2023/01/06	35	86.89	33	87.33	86.60	2	2,462	0.08%
2023/01/05	57	88.27	93	87.42	88.20	-36	2,358	-1.53%
2023/01/04	26	85.15	15	83.56	83.00	11	2,075	0.53%
2023/01/03	117	84.72	82	83.95	85.00	35	2,012	1.74%	大買/
2022/12/30	21	81.70	36	81.44	81.40	-15	1,789	-0.84%
2022/12/29	8	79.31	8	78.10	80.30	0	1,650	0.00%
2022/12/28	203.1	84.85	182	85.05	83.00	21.1	1,535	1.37%	大買/大賣/
2022/12/27	25	83.55	60.1	81.52	85.80	-35.1	1,158	-3.03%
2022/12/26	88	77.91	64	78.96	78.00	24	927	2.59%
2022/12/23	2	75.10	14	74.33	75.10	-12	706	-1.70%
2022/12/21	0	0.00	1	68.50	68.50	-1	584	-0.17%
2022/12/20	4	66.90	5	69.58	66.90	-1	575	-0.17%
2022/12/19	0	0.00	2	71.00	70.30	-2	557	-0.36%
2022/12/15	6	71.60	7	71.44	72.00	-1	525	-0.19%
2022/12/14	34	68.97	34	68.25	71.70	0	484	0.00%
2022/12/13	1	66.40	2	65.60	66.20	-1	384	-0.26%
2022/12/12	1	65.20	0	64.50	64.60	1	359	0.28%
2022/12/05	0	62.10	0	0.00	62.00	0	327	0.00%
2022/12/02	0	0.00	3	61.70	61.60	-3	324	-0.92%
2022/12/01	0	0.00	5	61.48	61.20	-5	323	-1.55%
2022/11/24	1	60.10	2	60.15	60.10	-1	332	-0.30%
2022/11/23	1	60.50	2	60.70	60.60	-1	329	-0.30%
2022/11/22	0	0.00	1	60.80	60.80	-1	335	-0.30%
2022/11/21	0	0.00	1	61.00	61.00	-1	348	-0.29%
2022/11/18	1	60.90	3	61.60	61.00	-2	359	-0.56%
2022/11/17	2	61.50	0	0.00	61.60	2	359	0.56%
2022/11/16	1	61.00	1	60.70	61.00	0	358	0.00%
2022/11/15	1	59.90	0	0.00	60.30	1	356	0.28%
2022/11/14	2	59.95	0	0.00	60.40	2	357	0.56%
2022/11/11	5	60.20	1	60.50	59.90	4	356	1.12%
2022/11/10	1	59.90	2	59.90	59.90	-1	354	-0.28%
2022/11/09	0	0.00	1	59.20	59.50	-1	363	-0.28%
2022/11/04	0	0.00	1	58.10	58.20	-1	420	-0.24%
2022/11/01	1	57.00	0	0.00	56.90	1	461	0.22%
2022/10/31	0	0.00	2	56.70	56.40	-2	495	-0.40%
2022/10/28	2	55.20	0	0.00	56.00	2	503	0.40%
2022/10/27	0	0.00	5	54.72	54.80	-5	508	-0.98%
2022/10/20	1	55.00	0	0.00	55.20	1	539	0.19%
2022/10/19	3	56.70	0	0.00	56.00	3	544	0.55%
2022/10/18	1	56.50	0	0.00	56.70	1	550	0.18%
2022/10/17	0	0.00	1	55.00	55.40	-1	555	-0.18%
2022/10/14	0	54.80	0	0.00	54.70	0	563	0.00%
2022/10/12	0	0.00	1	56.30	56.30	-1	585	-0.17%
2022/10/11	3	56.10	1	56.80	55.90	2	604	0.33%
2022/10/07	1	55.20	0	0.00	54.80	1	600	0.17%
2022/10/05	0	0.00	1	55.80	56.00	-1	630	-0.16%
2022/09/28	1	53.00	0	0.00	51.90	1	778	0.13%
2022/09/27	1	55.30	0	0.00	55.60	1	784	0.13%
2022/09/23	10	57.00	0	0.00	56.90	10	804	1.24%
2022/09/22	1	58.00	0	0.00	58.40	1	824	0.12%
2022/09/15	1	61.80	0	0.00	61.30	1	841	0.12%
2022/09/12	0	0.00	2	62.05	61.90	-2	832	-0.24%
2022/09/01	2	64.20	1	64.10	64.00	1	831	0.12%
2022/08/31	2	64.60	2	64.80	64.70	0	828	0.00%
2022/08/25	0	0.00	4	65.15	66.20	-4	803	-0.50%
2022/08/22	1	64.30	0	0.00	64.30	1	786	0.13%
2022/08/19	2	64.60	0	0.00	64.50	2	785	0.25%
2022/08/18	23	64.00	1	64.00	64.90	22	781	2.82%
2022/08/17	21	65.44	1	64.30	64.30	20	775	2.58%
2022/08/16	0	0.00	1	64.80	64.40	-1	764	-0.13%
2022/08/15	5	63.10	0	0.00	63.60	5	752	0.66%
2022/08/12	5	64.20	0	0.00	63.90	5	740	0.68%
2022/08/11	5	64.64	1	64.70	65.00	4	718	0.56%
2022/08/10	0	0.00	1	67.10	67.00	-1	683	-0.15%
2022/08/09	1	67.00	0	0.00	67.60	1	678	0.15%
2022/08/08	2	67.35	1	67.90	66.50	1	664	0.15%
2022/08/05	1	66.20	2	66.40	66.40	-1	641	-0.16%
2022/08/04	1	64.50	1	64.90	65.20	0	613	0.00%
2022/08/02	0	0.00	2	65.50	64.90	-2	604	-0.33%
2022/07/28	1	65.10	2	66.65	65.30	-1	596	-0.17%
2022/07/27	1	66.50	0	0.00	66.70	1	587	0.17%
2022/07/20	1	65.00	0	0.00	64.70	1	566	0.18%
2022/07/19	0	0.00	1	65.10	65.10	-1	560	-0.18%
2022/07/18	0	0.00	4	64.03	65.10	-4	548	-0.73%
2022/07/15	0	0.00	9	62.32	62.20	-9	532	-1.69%
2022/07/14	2	61.80	15	60.63	62.40	-13	528	-2.46%
2022/07/13	18	61.99	7	61.73	61.20	11	524	2.10%
2022/07/12	1	61.10	14	61.56	60.50	-13	510	-2.55%
2022/07/11	28	63.83	17	66.90	63.30	11	512	2.15%
2022/07/08	3	64.30	19	64.31	65.70	-16	489	-3.27%
2022/07/01	11	59.01	8	62.30	58.80	3	456	0.66%
2022/06/30	4	61.40	1	61.10	61.10	3	437	0.69%
2022/06/29	0	0.00	6	60.27	60.90	-6	425	-1.41%
2022/06/28	2	56.60	2	56.90	56.70	0	406	0.00%
2022/06/27	1	57.20	1	56.80	56.90	0	411	0.00%
2022/06/23	1	56.60	0	0.00	57.00	1	421	0.24%
2022/06/21	29	57.96	3	58.10	58.40	26	432	6.02%
2022/06/13	0	0.00	1	62.20	61.80	-1	414	-0.24%
2022/06/09	0	0.00	1	60.00	59.90	-1	394	-0.25%
2022/05/24	3	59.23	0	0.00	58.60	3	392	0.76%
2022/05/12	1	57.50	0	0.00	55.50	1	398	0.25%
2022/04/22	0	0.00	5	64.20	64.40	-5	340	-1.47%
2022/04/21	0	0.00	1	65.60	65.00	-1	335	-0.30%
2022/04/20	0	0.00	40	64.90	64.90	-40	328	-12.17%
2022/04/19	0	0.00	1	64.80	63.90	-1	322	-0.31%
2022/04/15	5	65.70	3	65.70	65.00	2	306	0.65%
2022/04/14	2	63.90	0	0.00	64.50	2	277	0.72%
2022/04/11	0	0.00	1	63.60	60.30	-1	236	-0.42%
2022/04/06	0	0.00	1	60.40	60.50	-1	174	-0.57%
2022/03/30	0	59.60	5	59.70	59.70	-5	153	-3.25%
2022/03/29	0	0.00	19	59.55	58.70	-19	151	-12.50%
2022/03/28	0	0.00	3	59.57	58.70	-3	144	-2.08%
2022/03/25	21	58.68	3	58.40	58.70	18	133	13.47%
2022/03/10	0	57.70	0	0.00	54.10	0	150	0.00%
2022/02/18	0	0.00	1	58.20	58.00	-1	150	-0.66%
2022/02/16	0	0.00	4	58.15	58.00	-4	148	-2.69%
2022/02/15	0	0.00	5	57.62	57.50	-5	141	-3.53%
2022/02/10	1	57.00	0	0.00	57.30	1	132	0.76%
2022/02/08	0	0.00	4	56.75	56.80	-4	129	-3.08%
2022/01/18	3	56.40	0	0.00	55.90	3	123	2.43%
2021/12/23	0	0.00	8	58.33	58.20	-8	110	-7.26%
2021/12/22	0	0.00	2	58.30	58.30	-2	105	-1.90%
2021/12/17	0	0.00	2	58.30	57.00	-2	98	-2.03%
2021/12/16	0	0.00	26	58.11	58.10	-26	93	-27.77%
2021/12/15	0	0.00	36	56.94	57.00	-36	84	-42.48%
2021/12/14	0	0.00	26	56.70	56.40	-26	81	-31.90%
2021/12/13	0	0.00	6	56.20	56.30	-6	74	-8.07%
2021/12/09	0	0.00	12	56.24	55.70	-12	71	-16.69%
2021/12/08	0	0.00	22	56.01	55.70	-22	71	-30.92%
2021/12/03	0	0.00	3	54.33	54.80	-3	65	-4.55%
2021/11/29	2	52.20	0	0.00	52.30	2	59	3.38%
2021/11/24	0	0.00	3	52.50	52.20	-3	55	-5.40%
2021/11/15	3	51.30	3	49.85	50.00	0	56	0.00%
2021/11/03	1	49.10	0	0.00	49.10	1	68	1.45%
2021/11/02	1	49.05	0	0.00	49.05	1	68	1.45%
2021/10/22	1	49.15	0	0.00	49.10	1	77	1.29%
2021/10/21	2	49.15	0	0.00	49.10	2	78	2.54%
2021/10/20	2	49.13	0	0.00	49.10	2	79	2.51%
2021/10/15	2	49.00	0	0.00	49.10	2	84	2.37%
2021/10/14	1	48.50	0	0.00	48.45	1	87	1.14%
2021/10/13	6	48.00	0	0.00	48.50	6	101	5.91%
2021/10/08	4	50.00	0	0.00	49.90	4	109	3.64%
2021/10/07	4	50.05	0	0.00	50.10	4	111	3.58%
2021/10/06	0	0.00	1	49.50	49.60	-1	118	-0.84%
2021/10/05	4	49.25	0	0.00	50.00	4	121	3.28%
2021/09/27	1	51.70	0	0.00	51.60	1	136	0.73%
2021/09/22	2	51.40	0	0.00	51.60	2	150	1.33%
2021/09/17	4	52.88	0	0.00	52.70	4	157	2.54%
2021/09/16	1	52.60	1	52.40	52.60	0	176	0.00%
2021/09/14	1	52.50	0	0.00	53.00	1	187	0.53%
2021/09/13	0	0.00	2	52.30	52.70	-2	192	-1.04%
2021/08/26	0	0.00	0	52.50	53.70	0	198	0.00%
2021/08/19	0	53.60	0	0.00	50.60	0	205	0.00%
2021/08/17	0	50.50	0	0.00	50.50	0	203	0.00%
2021/07/21	1	54.80	0	0.00	54.70	1	275	0.36%
2021/07/20	2	55.80	0	0.00	55.40	2	277	0.72%
2021/07/19	7	57.41	11	58.89	56.80	-4	278	-1.44%
2021/07/16	0	0.00	1	56.80	57.00	-1	281	-0.35%
2021/07/13	2	55.60	2	55.30	55.00	0	304	0.00%
2021/07/07	2	54.60	0	0.00	54.30	2	533	0.37%
2021/07/02	0	0.00	4	54.33	54.30	-4	598	-0.67%
2021/07/01	0	0.00	2	53.70	53.20	-2	596	-0.34%
2021/06/30	0	0.00	1	52.50	52.40	-1	595	-0.17%
2021/06/25	0	0.00	6	54.30	53.50	-6	595	-1.01%
2021/06/23	4	52.05	3	52.00	52.40	1	599	0.17%
2021/06/22	0	0.00	1	52.10	52.10	-1	664	-0.15%
2021/06/16	0	0.00	1	52.20	51.80	-1	706	-0.14%
2021/06/15	0	51.50	0	0.00	51.50	0	715	0.00%
2021/06/07	1	50.70	0	0.00	50.70	1	725	0.14%
2021/06/04	0	0.00	1	51.80	51.00	-1	727	-0.14%
2021/05/28	3	50.40	0	0.00	50.40	3	726	0.41%
2021/05/24	0	0.00	0	48.95	50.20	0	728	0.00%
2021/05/20	0	48.35	2	48.60	48.60	-2	728	-0.27%
2021/05/17	3	46.58	0	0.00	45.85	3	725	0.41%
2021/05/13	1	48.60	1	51.00	50.30	0	712	0.00%
2021/05/06	6	52.87	0	0.00	52.80	6	692	0.87%
2021/05/03	1	55.30	0	0.00	55.00	1	682	0.15%
2021/04/28	8	57.80	0	0.00	57.50	8	677	1.18%
2021/04/27	12	58.55	2	58.00	57.90	10	677	1.48%
2021/04/26	11	58.33	0	0.00	58.70	11	673	1.63%
2021/04/23	3	57.80	2	58.00	58.10	1	670	0.15%
2021/04/22	4	58.05	10	57.30	57.20	-6	670	-0.90%
2021/04/21	1	59.90	0	0.00	59.70	1	666	0.15%
2021/04/19	6	59.90	3	60.20	59.90	3	656	0.46%
2021/04/16	8	62.05	2	62.30	61.30	6	642	0.93%
2021/04/15	81	64.68	103	64.76	62.80	-22	623	-3.53%	大賣/
2021/04/14	1	62.20	7	62.77	62.70	-6	491	-1.22%
2021/04/13	20	61.22	4	61.60	59.80	16	436	3.67%
2021/04/12	4	60.95	76	60.72	59.00	-72	411	-17.48%
2021/04/09	1	58.00	2	58.05	58.10	-1	365	-0.27%
2021/04/08	3	56.23	0	0.00	56.50	3	350	0.85%
2021/04/07	3	56.30	0	0.00	55.60	3	346	0.87%
2021/04/06	4	55.93	0	0.00	55.80	4	343	1.16%
2021/03/31	4	55.85	0	0.00	55.60	4	340	1.18%
2021/03/30	10	56.39	0	0.00	56.20	10	335	2.98%
2021/03/29	0	0.00	15	57.60	56.50	-15	333	-4.50%
2021/03/26	4	57.58	1	57.70	57.60	3	325	0.92%
2021/03/25	19	59.92	61	59.79	58.30	-42	314	-13.37%
2021/03/24	2	56.35	2	57.70	56.70	0	243	0.00%
2021/03/23	2	54.60	8	57.24	56.60	-6	216	-2.77%
2021/03/19	0	0.00	2	54.50	54.60	-2	201	-1.00%
2021/03/18	0	0.00	21	54.43	54.60	-21	200	-10.46%
2021/03/17	0	0.00	2	53.00	53.10	-2	193	-1.03%
2021/03/15	2	51.10	0	0.00	52.10	2	196	1.02%
2021/03/12	2	51.20	0	0.00	51.00	2	196	1.02%
2021/03/04	1	50.60	0	0.00	50.80	1	206	0.48%
2021/03/03	5	51.04	0	0.00	50.90	5	209	2.39%
2021/03/02	1	51.60	0	0.00	50.80	1	214	0.47%
2021/02/24	2	52.65	3	52.20	52.30	-1	256	-0.39%
2021/02/22	7	51.86	0	0.00	52.50	7	262	2.67%
2021/02/19	4	51.45	0	0.00	51.30	4	263	1.52%
2021/02/04	3	51.80	0	0.00	51.60	3	273	1.10%
2021/02/01	2	51.10	0	0.00	51.30	2	275	0.73%
2021/01/22	3	50.80	0	0.00	50.80	3	265	1.13%
2021/01/21	26	51.25	0	0.00	51.10	26	263	9.85%
2021/01/20	7	51.93	0	0.00	51.60	7	260	2.69%
2021/01/14	1	55.80	1	55.20	54.90	0	253	0.00%
2021/01/12	1	53.00	0	0.00	53.10	1	239	0.42%
2021/01/11	10	53.66	0	0.00	53.30	10	238	4.19%
2021/01/08	10	53.90	0	0.00	53.80	10	236	4.22%
2021/01/07	2	54.70	0	0.00	54.80	2	233	0.86%
2021/01/06	0	0.00	10	55.00	55.00	-10	232	-4.29%
2020/12/29	0	0.00	2	56.50	55.80	-2	224	-0.89%
2020/12/24	1	55.20	0	0.00	55.10	1	217	0.46%
2020/12/23	4	54.60	0	0.00	54.60	4	216	1.85%
2020/12/18	0	0.00	1	54.00	53.80	-1	210	-0.47%
2020/12/16	17	53.78	0	0.00	53.70	17	209	8.12%
2020/12/15	7	53.56	0	0.00	53.20	7	208	3.36%
2020/12/14	4	54.55	0	0.00	54.50	4	207	1.93%
2020/12/08	11	54.35	0	0.00	54.80	11	211	5.19%
2020/12/07	3	54.87	0	0.00	54.70	3	209	1.43%
2020/12/02	30	55.93	0	0.00	55.70	30	204	14.65%
2020/12/01	24	56.75	0	0.00	56.50	24	202	11.86%
2020/11/30	2	57.60	0	0.00	57.40	2	202	0.99%
2020/11/27	15	58.13	0	0.00	58.10	15	200	7.46%
2020/11/26	1	57.50	0	0.00	57.60	1	197	0.51%
2020/11/25	30	56.27	0	0.00	56.90	30	192	15.61%
2020/11/24	11	56.96	0	0.00	56.90	11	188	5.84%
2020/11/23	0	0.00	103	57.52	57.70	-103	183	-56.16%	大賣/鉅額交易
2020/11/20	0	0.00	13	55.22	55.10	-13	159	-8.14%
2020/11/17	0	0.00	10	53.36	53.80	-10	160	-6.23%
2020/11/13	2	51.10	0	0.00	51.10	2	161	1.24%
2020/11/12	0	0.00	3	51.33	51.30	-3	171	-1.75%
2020/11/11	7	50.31	0	0.00	50.50	7	176	3.97%
2020/11/09	1	50.10	0	0.00	49.95	1	185	0.54%
2020/11/06	3	50.00	0	0.00	50.00	3	192	1.56%
2020/11/05	1	50.10	0	0.00	50.00	1	196	0.51%
2020/10/29	3	50.10	0	0.00	50.30	3	211	1.42%
2020/10/28	3	50.17	0	0.00	50.20	3	213	1.41%
2020/10/26	3	50.90	0	0.00	50.80	3	213	1.40%
2020/10/23	1	51.30	0	0.00	51.40	1	216	0.46%
2020/10/22	2	51.50	0	0.00	51.50	2	220	0.91%
2020/10/19	4	50.75	0	0.00	50.90	4	230	1.74%
2020/10/16	0	0.00	3	51.33	51.20	-3	233	-1.28%
2020/10/14	3	51.37	0	0.00	51.50	3	240	1.25%
2020/10/12	0	0.00	1	51.10	51.40	-1	243	-0.41%
2020/09/28	0	0.00	2	51.15	51.10	-2	290	-0.69%
2020/09/25	1	50.80	0	0.00	50.80	1	298	0.33%
2020/09/24	1	51.70	0	0.00	51.50	1	304	0.33%
2020/09/11	1	51.50	0	0.00	51.50	1	383	0.26%
2020/09/09	2	54.25	0	0.00	54.70	2	384	0.52%
2020/09/07	12	54.68	0	0.00	54.50	12	394	3.04%
2020/09/03	0	0.00	1	56.00	55.50	-1	409	-0.24%
2020/09/02	1	56.10	1	56.80	56.80	0	423	0.00%
2020/09/01	6	56.60	0	0.00	56.40	6	436	1.37%
2020/08/27	2	57.00	0	0.00	57.00	2	456	0.44%
2020/08/25	0	0.00	5	57.08	57.00	-5	453	-1.10%
2020/08/24	3	54.07	0	0.00	54.40	3	445	0.67%
2020/08/20	3	52.80	0	0.00	52.20	3	454	0.66%
2020/08/19	0	0.00	5	55.80	55.00	-5	451	-1.11%
2020/08/18	15	55.40	6	55.73	55.20	9	450	2.00%
2020/08/17	6	52.65	0	0.00	53.80	6	446	1.34%
2020/08/14	4	52.98	3	52.80	52.70	1	446	0.22%
2020/08/12	10	54.03	0	0.00	53.90	10	445	2.24%
2020/08/11	10	55.50	2	55.30	55.60	8	445	1.80%
2020/08/10	1	55.10	0	0.00	55.40	1	450	0.22%
2020/08/07	2	56.25	0	0.00	56.00	2	454	0.44%
2020/08/05	13	57.22	1	57.40	57.20	12	471	2.54%
2020/08/04	1	56.60	0	0.00	57.20	1	509	0.20%
2020/08/03	0	0.00	3	57.30	57.00	-3	520	-0.58%
2020/07/28	2	56.60	0	0.00	55.70	2	579	0.34%
2020/07/27	0	0.00	5	57.72	57.60	-5	609	-0.82%
2020/07/24	10	58.64	0	0.00	58.20	10	623	1.60%
2020/07/22	18	59.73	0	0.00	60.00	18	652	2.76%
2020/07/21	0	0.00	2	59.50	59.10	-2	657	-0.30%
2020/07/20	2	58.90	0	0.00	59.10	2	663	0.30%
2020/07/15	1	61.40	0	0.00	60.30	1	712	0.14%
2020/07/13	11	61.26	1	61.00	61.00	10	726	1.38%
2020/07/02	0	0.00	9	64.07	64.60	-9	803	-1.12%
2020/06/30	1	67.30	8	67.03	67.30	-7	774	-0.90%
2020/06/29	1	66.60	1	66.80	66.60	0	783	0.00%
2020/06/24	0	0.00	1	67.50	67.30	-1	781	-0.13%
2020/06/23	1	67.00	1	67.50	67.10	0	791	0.00%
2020/06/19	2	68.55	1	68.10	68.20	1	824	0.12%
2020/06/17	3	68.20	3	68.00	68.00	0	848	0.00%
2020/06/15	0	0.00	2	65.75	65.50	-2	870	-0.23%
2020/06/12	0	0.00	5	64.92	65.80	-5	882	-0.57%
2020/06/11	5	67.16	10	67.94	66.20	-5	887	-0.56%
2020/06/10	1	67.90	2	68.55	68.40	-1	896	-0.11%
2020/06/08	0	0.00	2	69.40	69.50	-2	955	-0.21%
2020/06/05	2	68.70	1	68.90	68.80	1	959	0.10%
2020/06/04	1	68.00	3	67.57	68.00	-2	973	-0.21%
2020/06/03	14	67.79	4	67.58	67.50	10	988	1.01%
2020/06/01	9	67.12	0	0.00	67.10	9	1,004	0.90%
2020/05/28	1	67.40	1	67.40	66.50	0	1,019	0.00%
2020/05/27	1	67.50	2	67.10	67.50	-1	1,042	-0.10%
2020/05/26	0	0.00	5	66.70	66.60	-5	1,160	-0.43%
2020/05/25	3	66.37	3	66.37	66.40	0	1,182	0.00%
2020/05/22	1	66.80	1	66.80	66.80	0	1,203	0.00%
2020/05/21	4	67.05	0	0.00	67.30	4	1,222	0.33%
2020/05/20	0	0.00	1	66.00	66.40	-1	1,243	-0.08%
2020/05/19	5	65.00	0	0.00	65.40	5	1,279	0.39%
2020/05/18	1	64.10	1	64.40	64.00	0	1,324	0.00%
2020/05/15	3	65.83	17	66.99	65.60	-14	1,337	-1.05%
2020/05/14	0	0.00	2	67.35	66.70	-2	1,382	-0.14%
2020/05/13	15	66.89	0	0.00	67.90	15	1,385	1.08%
2020/05/12	1	66.20	5	66.40	66.20	-4	1,380	-0.29%
2020/05/11	20	67.76	6	67.63	67.20	14	1,371	1.02%
2020/05/08	15	70.11	1	70.40	69.80	14	1,338	1.05%
2020/05/07	4	69.50	20	69.98	69.80	-16	1,335	-1.20%
2020/05/05	1	70.70	0	0.00	69.80	1	1,332	0.08%
2020/05/04	3	69.67	27	69.33	69.20	-24	1,328	-1.81%
2020/04/30	0	0.00	1	70.10	70.10	-1	1,312	-0.08%
2020/04/29	0	0.00	1	67.90	68.00	-1	1,286	-0.08%
2020/04/28	6	67.47	6	67.00	67.50	0	1,276	0.00%
2020/04/27	3	66.43	1	66.20	66.20	2	1,271	0.16%
2020/04/23	0	0.00	1	63.70	64.80	-1	1,276	-0.08%
2020/04/22	0	0.00	1	64.30	64.00	-1	1,275	-0.08%
2020/04/21	2	65.90	1	65.50	64.20	1	1,272	0.08%
2020/04/20	2	64.85	8.3	65.77	66.30	-6.3	1,254	-0.50%
2020/04/17	3	65.60	5	65.50	64.20	-2	1,233	-0.16%
2020/04/16	1	63.70	3.1	64.45	64.50	-2.1	1,218	-0.17%
2020/04/15	4	64.13	3.3	64.08	63.70	0.7	1,212	0.06%
2020/04/14	2	62.75	0.4	63.10	62.60	1.6	1,203	0.13%
2020/04/13	3	62.97	0	0.00	62.50	3	1,193	0.25%
2020/04/10	0	0.00	1	64.30	64.50	-1	1,182	-0.08%
2020/04/09	24	65.70	11	64.84	64.10	13	1,179	1.10%
2020/04/08	20	63.25	2	63.60	65.20	18	1,163	1.55%
2020/04/07	4	62.65	1	64.10	62.70	3	1,144	0.26%
2020/03/27	1	61.50	7	61.27	60.00	-6	1,096	-0.55%
2020/03/26	3	60.30	0	0.00	61.00	3	1,084	0.28%
2020/03/25	31	62.36	0	0.00	61.50	31	1,069	2.90%
2020/03/24	3	60.00	0	0.00	60.00	3	1,044	0.29%
2020/03/23	9	55.82	2	56.50	56.60	7	1,030	0.68%
2020/03/19	6	52.67	3	51.50	51.50	3	1,008	0.30%
2020/03/18	8	57.21	2	57.50	56.90	6	992	0.60%
2020/03/17	2	57.20	1	58.50	56.50	1	988	0.10%
2020/03/16	5	61.74	2	61.30	59.00	3	994	0.30%
2020/03/13	5	58.58	0	0.00	60.50	5	975	0.51%
2020/03/12	0	0.00	2	68.30	64.80	-2	951	-0.21%
2020/03/11	1	73.00	9	73.30	71.90	-8	906	-0.88%
2020/03/10	0	0.00	4	73.33	75.10	-4	891	-0.45%
2020/03/09	1	76.70	0	0.00	76.10	1	867	0.12%
2020/03/06	0	0.00	3	78.70	78.60	-3	857	-0.35%
2020/03/05	7	80.43	0	0.00	80.50	7	859	0.81%
2020/03/03	0	0.00	1	80.30	80.00	-1	848	-0.12%
2020/03/02	7	79.33	5	79.14	78.60	2	841	0.24%
2020/02/27	0	0.00	118	82.50	81.30	-118	828	-14.25%	大賣/鉅額交易
2020/02/26	0	0.00	10	84.39	85.50	-10	710	-1.41%
2020/02/25	0	0.00	50	82.44	84.30	-50	688	-7.26%
2020/02/24	20	84.95	10	84.92	84.70	10	686	1.46%
2020/02/20	20	85.55	10	85.14	84.80	10	663	1.51%
2020/02/19	0	0.00	5	84.28	85.00	-5	627	-0.80%
2020/02/18	0	0.00	11	81.95	82.00	-11	601	-1.83%
2020/02/17	4	83.20	0	0.00	81.90	4	589	0.68%
2020/02/14	0	0.00	3	77.87	78.10	-3	540	-0.56%
2020/02/10	1	74.20	0	0.00	74.20	1	606	0.16%
2020/02/06	10	78.50	7	77.66	77.20	3	602	0.50%
2020/02/05	1	75.40	1	74.60	74.90	0	592	0.00%
2020/02/03	1	68.90	21	68.81	69.40	-20	589	-3.39%
2020/01/31	1	73.10	0	0.00	72.90	1	599	0.17%
2020/01/20	1	81.00	10	80.73	80.50	-9	657	-1.37%
2020/01/16	8	78.90	0	0.00	78.50	8	673	1.19%
2020/01/15	0	0.00	1	76.80	77.70	-1	698	-0.14%
2020/01/14	0	0.00	2	76.35	76.50	-2	736	-0.27%
2020/01/03	4	77.75	7	77.53	77.60	-3	964	-0.31%
2020/01/02	5	77.20	0	0.00	77.10	5	975	0.51%
2019/12/25	0	0.00	1	76.40	75.30	-1	1,022	-0.10%
2019/12/24	0	0.00	1	76.00	75.00	-1	1,028	-0.10%
2019/12/16	0	0.00	1	78.80	77.90	-1	1,131	-0.09%
2019/12/12	0	0.00	1	79.70	78.70	-1	1,148	-0.09%
2019/12/11	1	76.90	1	77.20	78.10	0	1,154	0.00%
2019/12/10	0	0.00	31	74.50	74.90	-31	1,143	-2.71%
2019/12/04	1	76.00	0	0.00	76.60	1	1,207	0.08%
2019/12/02	10	76.60	2	76.90	76.60	8	1,231	0.65%
2019/11/27	2	81.10	0	0.00	81.10	2	1,276	0.16%
2019/11/25	4	79.65	0	0.00	79.60	4	1,337	0.30%
2019/11/22	0	0.00	1	79.80	79.50	-1	1,410	-0.07%
2019/11/21	0	0.00	2	76.80	79.80	-2	1,457	-0.14%
2019/11/20	12	78.96	1	80.70	78.80	11	1,494	0.74%
2019/11/18	6	81.90	1	82.40	81.50	5	1,516	0.33%
2019/11/15	16	81.81	2	82.60	81.40	14	1,533	0.91%
2019/11/11	15	84.15	1	84.20	80.70	14	1,556	0.90%
2019/11/08	1	82.50	0	0.00	83.20	1	1,520	0.07%
2019/11/07	5	81.94	5	81.10	80.90	0	1,516	0.00%
2019/11/06	10	82.00	0	0.00	81.80	10	1,531	0.65%
2019/11/05	0	0.00	2	81.30	82.00	-2	1,537	-0.13%
2019/11/04	12	80.83	1	81.10	80.90	11	1,542	0.71%
2019/10/31	6	80.57	7.8	80.59	80.50	-1.8	1,557	-0.12%
2019/10/30	4	81.60	1	81.00	81.80	3	1,560	0.19%
2019/10/25	8	87.38	3	87.40	86.90	5	1,511	0.33%
2019/10/24	9	85.21	0	0.00	85.30	9	1,492	0.60%
2019/10/23	6	85.72	0	0.00	84.90	6	1,495	0.40%
2019/10/22	20	83.20	0	0.00	84.60	20	1,496	1.34%
2019/10/21	11	85.75	0	0.00	85.20	11	1,470	0.75%
2019/10/18	55	88.13	3	87.10	87.40	52	1,474	3.53%
2019/10/17	0.8	89.00	3	86.20	88.20	-2.2	1,442	-0.15%
2019/10/16	4	86.28	3	87.70	85.50	1	1,452	0.07%
2019/10/14	0	0.00	1	81.80	81.60	-1	1,346	-0.07%
2019/10/08	0	0.00	20	82.20	82.40	-20	1,364	-1.47%
2019/10/07	1	82.80	0	0.00	82.90	1	1,372	0.07%
2019/10/04	0	0.00	1	82.90	81.10	-1	1,355	-0.07%
2019/09/27	1	79.20	11	80.46	79.00	-10	1,331	-0.75%
2019/09/26	0	0.00	4	81.20	80.50	-4	1,338	-0.30%
2019/09/24	0	0.00	20	82.05	82.00	-20	1,319	-1.52%
2019/09/19	3	83.30	29.1	83.21	82.20	-26.1	1,285	-2.03%
2019/09/18	0	0.00	1	80.70	80.70	-1	1,225	-0.08%
2019/09/17	2	80.80	4	81.40	80.60	-2	1,218	-0.16%
2019/09/16	0	0.00	1	81.10	80.30	-1	1,199	-0.08%
2019/09/12	0	0.00	10	79.30	79.10	-10	1,181	-0.85%
2019/09/11	0	0.00	8	78.39	78.70	-8	1,174	-0.68%
2019/09/10	0	0.00	35	79.05	79.00	-35	1,147	-3.05%
2019/09/09	2	79.60	0	0.00	79.40	2	1,112	0.18%
2019/09/06	0	0.00	2	79.10	79.00	-2	1,098	-0.18%
2019/09/04	0	0.00	2	79.00	79.10	-2	1,075	-0.19%
2019/09/02	0	0.00	7	76.73	76.00	-7	1,040	-0.67%
2019/08/30	3	78.30	1	80.00	78.30	2	1,009	0.20%
2019/08/29	2	78.80	10	80.62	79.50	-8	984	-0.81%
2019/08/28	10	79.72	4	80.50	79.60	6	958	0.63%
2019/08/27	5	80.64	2	80.50	82.00	3	904	0.33%
2019/08/26	2	76.00	0	0.00	75.10	2	828	0.24%
2019/08/23	1	74.20	1	74.60	74.20	0	774	0.00%
2019/08/20	0	0.00	2	68.40	68.30	-2	662	-0.30%
2019/08/16	12	67.15	1	64.50	66.80	11	615	1.79%
2019/08/15	2	63.60	0	0.00	63.70	2	591	0.34%
2019/08/14	41	65.65	1	65.80	64.60	40	583	6.86%
2019/08/13	0	0.00	3	64.00	64.20	-3	565	-0.53%
2019/08/08	0	0.00	2	62.90	64.10	-2	538	-0.37%
2019/08/07	1	62.10	35	61.85	61.90	-34	515	-6.59%
2019/08/06	7	60.77	4	58.80	60.50	3	498	0.60%
2019/08/05	10	60.00	3	60.10	59.40	7	487	1.44%
2019/08/02	10	60.00	2	59.90	60.50	8	476	1.68%
2019/07/30	3	60.10	2	59.60	60.60	1	439	0.23%
2019/07/24	2	61.65	2	61.15	61.70	0	365	0.00%
2019/07/23	0	0.00	4	59.25	59.30	-4	331	-1.21%
2019/07/22	5	58.50	6	58.68	59.30	-1	312	-0.32%
2019/07/19	13	56.93	0	0.00	57.50	13	288	4.50%
2019/07/18	25	56.17	4	56.65	57.00	21	264	7.93%
2019/07/17	10	53.50	1	53.40	53.40	9	216	4.17%
2019/07/16	5	53.88	0	0.00	53.70	5	208	2.40%
2019/07/15	12	53.83	1	54.00	53.80	11	193	5.68%
2019/07/12	4	51.43	4	51.68	52.30	0	181	0.00%
2019/07/11	6	51.98	2	51.90	52.10	4	158	2.52%
2019/06/14	0	0.00	2	48.40	48.15	-2	117	-1.71%
2019/06/12	2	48.50	0	0.00	48.25	2	119	1.68%
2019/05/22	0	0.00	2	45.60	45.60	-2	125	-1.59%
2019/05/13	1	46.00	0	0.00	45.20	1	132	0.75%
2019/04/24	0	0.00	1	46.85	47.10	-1	201	-0.50%
2019/04/19	0	0.00	1	47.55	47.30	-1	209	-0.48%
2019/04/08	0	0.00	1	49.00	49.20	-1	197	-0.51%
2019/03/29	0	0.00	1	49.10	48.55	-1	189	-0.53%
2019/03/27	0	0.00	1	48.55	48.55	-1	184	-0.54%
2019/03/26	0	0.00	1	48.10	48.50	-1	182	-0.55%
2019/03/21	0	0.00	2	48.10	48.50	-2	175	-1.14%
2019/03/20	0	0.00	1	47.20	47.55	-1	171	-0.58%
2019/03/18	0	0.00	2	47.00	47.00	-2	167	-1.19%
2019/03/04	0	0.00	2	48.35	47.90	-2	176	-1.14%
2019/02/26	0	0.00	2	46.90	47.00	-2	172	-1.16%
2019/02/25	0	47.35	0	0.00	46.90	0	168	0.00%
2019/02/11	0	0.00	1	47.10	46.70	-1	149	-0.67%
2019/01/28	0	0.00	3	47.22	47.75	-3	135	-2.21%
2019/01/23	0	0.00	1	45.10	45.60	-1	116	-0.86%
2019/01/22	0	45.50	0	0.00	45.20	0	109	0.00%
2019/01/21	0	0.00	2	45.00	45.15	-2	102	-1.96%
2019/01/18	1	45.20	2	45.05	44.90	-1	100	-1.00%
2019/01/17	0	44.85	1	44.20	45.05	-1	94	-1.06%
2019/01/16	0	0.00	1	42.50	43.05	-1	79	-1.27%
2019/01/11	0	40.70	0	0.00	40.85	0	67	0.00%
2019/01/09	0	40.35	0	0.00	40.50	0	63	0.00%
2018/12/06	4	39.30	1	38.90	38.80	3	72	4.12%
2018/12/04	1	40.15	0	0.00	40.15	1	72	1.37%
2018/11/01	4	37.24	0	0.00	37.05	4	65	6.10%
2018/10/30	4	36.08	0	0.00	36.10	4	65	6.08%
2018/10/17	4	36.95	0	0.00	36.80	4	67	5.92%
2018/09/11	0	0.00	5	40.80	40.90	-5	89	-5.62%
2018/09/10	0	0.00	6	41.05	40.90	-6	90	-6.64%
2018/08/21	3	41.55	0	0.00	41.30	3	117	2.54%
2018/08/20	6	41.08	10	41.13	41.15	-4	118	-3.37%
2018/08/16	0	0.00	10	40.25	40.25	-10	117	-8.50%
2018/06/26	2	45.50	0	0.00	45.50	2	153	1.31%
2018/06/12	0	0.00	2	47.40	47.40	-2	161	-1.24%
2018/06/11	4	47.13	0	0.00	47.50	4	158	2.53%
2018/05/23	3	45.85	0	0.00	45.80	3	157	1.90%
2018/05/21	5	45.90	0	0.00	46.00	5	159	3.14%
2018/05/17	0	0.00	1	45.30	45.35	-1	173	-0.58%
2018/05/08	0	0.00	1	46.25	46.10	-1	191	-0.52%
2018/04/18	0	46.50	0	0.00	46.35	0	268	0.00%
2018/04/17	1	46.80	0	0.00	46.65	1	274	0.36%
2018/04/13	36	47.87	1	47.55	47.55	35	273	12.81%
2018/04/02	8	46.78	0	0.00	47.10	8	262	3.05%
2018/03/26	1	46.50	0	0.00	46.35	1	259	0.38%
2018/03/23	5	46.12	0	0.00	46.15	5	259	1.92%
2018/03/22	6	47.18	0	0.00	47.00	6	257	2.33%
2018/02/27	2	46.70	6	46.82	46.70	-4	251	-1.59%
2018/02/09	0	0.00	1	48.20	48.40	-1	240	-0.42%
2018/02/06	1	48.65	0	0.00	47.40	1	246	0.41%
2018/01/25	0	0.00	1	48.85	49.00	-1	223	-0.45%
2018/01/22	0	0.00	5	49.34	49.40	-5	215	-2.32%
2018/01/18	0	0.00	1	49.00	49.00	-1	207	-0.48%
2018/01/09	1	45.45	0	0.00	45.50	1	160	0.62%