立端 (6245)-華南永昌-大安券商分點個股進出

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

立端

(6245)

可現股當沖

股價
93.8
漲跌
--
漲幅
0.00%
成交量
514張
產業
上櫃通信網路類股0.00%
334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

立端 (6245)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/24	0.1	93.20	0	0.00	94.40	0.1	1,864	0.00%
2024/04/23	0	91.50	0	0.00	92.00	0	1,932	0.00%
2024/04/19	0	92.20	1	91.90	92.50	-1	2,044	-0.05%
2024/04/17	0.1	94.70	0	0.00	94.30	0.1	2,137	0.00%
2024/04/16	0.1	94.71	1	92.40	92.90	-0.9	2,145	-0.04%
2024/04/15	0	98.70	1	98.20	98.20	-1	2,123	-0.05%
2024/04/12	0.1	99.90	0.1	100.00	99.70	0	2,125	0.00%
2024/04/10	0	0.00	1	103.50	102.50	-1	2,125	-0.05%
2024/04/09	0.1	98.70	0	0.00	98.00	0.1	2,100	0.00%
2024/04/03	0	100.00	0	0.00	99.80	0	2,101	0.00%
2024/04/02	0.1	101.00	0	0.00	100.50	0.1	2,104	0.00%
2024/04/01	0	0.00	5	100.50	101.50	-5	2,115	-0.24%
2024/03/29	0	99.90	0	0.00	100.50	0	2,135	0.00%
2024/03/28	0	101.00	0	0.00	100.00	0	2,158	0.00%
2024/03/27	0	101.50	20	100.50	101.00	-20	2,168	-0.92%
2024/03/26	1.1	101.04	0	0.00	101.00	1.1	2,193	0.05%
2024/03/25	5	103.70	1	104.00	104.00	4	2,241	0.18%
2024/03/22	1	101.01	5	101.50	101.50	-4	2,251	-0.18%
2024/03/21	0	0.00	5	102.00	102.50	-5	2,262	-0.22%
2024/03/20	1	102.48	1	103.00	102.00	0	2,319	0.00%
2024/03/19	0.2	103.00	5	102.50	102.00	-4.9	2,332	-0.21%
2024/03/18	0	0.00	5	100.00	100.50	-5	2,335	-0.21%
2024/03/14	0	0.00	9	101.00	101.00	-9	2,401	-0.37%
2024/03/08	1.1	99.14	12	99.68	98.80	-10.9	2,622	-0.42%
2024/03/07	1	101.00	0	0.00	100.00	1	2,718	0.04%
2024/03/06	79	108.46	79	108.50	104.00	0	2,753	0.00%
2024/03/05	0.2	107.25	1	107.50	107.50	-0.8	2,715	-0.03%
2024/03/04	11	107.05	120	107.25	107.50	-109	2,763	-3.94%	大賣/鉅額交易
2024/03/01	126	106.23	152	106.24	106.00	-26	2,882	-0.90%	大買/大賣/
2024/02/27	674.1	106.90	1,070	106.96	105.00	-396	3,200	-12.37%	大買/大賣/鉅額交易
2024/02/26	58	105.50	190	106.13	105.50	-132	3,287	-4.01%	大賣/鉅額交易
2024/02/23	137.1	105.75	100	107.00	105.50	37.1	3,380	1.10%	大買/
2024/02/22	302	106.00	292	106.64	106.00	10	3,367	0.30%	大買/大賣/
2024/02/21	263	105.38	281.1	105.84	105.50	-18.1	3,351	-0.54%	大買/大賣/
2024/02/19	475	103.00	52	103.49	103.00	423	3,369	12.55%	大買/鉅額交易
2024/02/16	203.1	103.49	200	104.00	104.50	3.1	3,348	0.09%	大買/大賣/
2024/02/15	278	104.49	56	104.49	104.00	222	3,330	6.67%	大買/鉅額交易
2024/02/02	1	117.50	1	116.00	116.00	0	3,225	0.00%
2024/01/31	0	0.00	7	114.43	115.00	-7	3,180	-0.22%
2024/01/30	11	113.50	5	114.50	113.50	6	3,171	0.19%
2024/01/29	1	115.50	6	115.08	115.50	-5	3,179	-0.16%
2024/01/25	11.1	116.10	2	120.00	113.50	9.1	3,124	0.29%
2024/01/24	0	0.00	3.1	117.84	115.50	-3.1	3,003	-0.10%
2024/01/23	1	116.00	0	0.00	117.50	1	2,964	0.03%
2024/01/22	3	116.17	1	117.00	117.00	2	2,935	0.07%
2024/01/17	1	117.50	2	116.50	117.00	-1	2,836	-0.04%
2024/01/16	3	117.17	2	117.50	116.00	1	2,768	0.04%
2024/01/15	2	114.00	0.1	117.00	117.50	2	2,708	0.07%
2024/01/11	1.1	113.50	1	114.00	113.50	0.1	2,632	0.00%
2024/01/10	0	0.00	1	109.00	108.50	-1	2,572	-0.04%
2024/01/09	1	109.00	0	0.00	108.00	1	2,565	0.04%
2024/01/05	0.1	111.00	2	111.00	111.00	-1.9	2,557	-0.07%
2024/01/04	0	0.00	1	109.50	109.00	-1	2,568	-0.04%
2024/01/03	1	110.00	0	0.00	110.50	1	2,566	0.04%
2024/01/02	0	0.00	1	110.50	110.50	-1	2,560	-0.04%
2023/12/29	1	112.00	0	0.00	112.50	1	2,562	0.04%
2023/12/28	1	113.50	0	0.00	112.00	1	2,552	0.04%
2023/12/19	2	108.50	6	110.17	110.50	-4	2,414	-0.17%
2023/12/18	0	0.00	3	109.50	109.50	-3	2,401	-0.12%
2023/12/15	4	109.75	0	0.00	109.50	4	2,396	0.17%
2023/12/12	11	114.95	1	117.50	113.50	10	2,326	0.43%
2023/12/11	1	114.50	1	113.50	113.50	0	2,314	0.00%
2023/12/08	1	117.00	1.1	116.02	117.00	-0.1	2,291	0.00%
2023/12/07	1	115.50	2	115.00	112.50	-1	2,257	-0.04%
2023/12/06	1	116.00	0	0.00	116.00	1	2,255	0.04%
2023/12/05	0	0.00	1	115.00	115.00	-1	2,192	-0.05%
2023/12/04	4	119.25	2	119.00	117.00	2	2,151	0.09%
2023/12/01	3	114.67	10	117.25	122.50	-7	2,050	-0.34%
2023/11/30	5	115.20	1	116.50	115.00	4	1,957	0.20%
2023/11/29	4	116.13	1	115.50	115.50	3	1,915	0.16%
2023/11/28	2	110.75	4	115.75	115.50	-2	1,830	-0.11%
2023/11/27	6	106.42	5	106.70	107.00	1	1,681	0.06%
2023/11/24	2	114.75	5.2	115.60	115.50	-3.2	1,506	-0.21%
2023/11/23	6	113.08	4	111.19	113.00	2	1,322	0.15%
2023/11/22	0	0.00	4.2	108.50	108.50	-4.2	1,130	-0.37%
2023/11/21	0	0.00	1	99.10	99.00	-1	1,015	-0.10%
2023/11/17	0	0.00	1	97.30	97.20	-1	1,022	-0.10%
2023/11/16	3	98.43	2	97.45	97.90	1	1,021	0.10%
2023/11/13	0	0.00	6	93.05	92.60	-6	971	-0.62%
2023/11/10	0	0.00	10	94.76	94.80	-10	974	-1.03%
2023/11/09	0	0.00	4	94.43	94.00	-4	990	-0.40%
2023/11/08	0	0.00	11	94.29	94.40	-11	1,040	-1.06%
2023/11/06	0	0.00	30	94.22	94.20	-30	1,142	-2.63%
2023/11/03	0.1	90.60	0	0.00	90.80	0.1	1,142	0.00%
2023/11/02	0.1	90.50	0	0.00	90.50	0.1	1,219	0.00%
2023/10/30	1	90.80	0	0.00	90.50	1	1,331	0.08%
2023/10/25	0	0.00	6	90.80	90.50	-6	1,439	-0.42%
2023/10/19	1	91.40	1	91.50	91.50	0	1,657	0.00%
2023/10/18	5	88.70	0	0.00	91.10	5	1,686	0.30%
2023/10/17	10	91.10	0	0.00	90.40	10	1,695	0.59%
2023/10/13	4	92.00	4	93.78	92.00	0	1,811	0.00%
2023/10/12	33	91.95	0	0.00	91.60	33	1,854	1.78%
2023/10/11	6	94.95	1	97.20	94.50	5	1,905	0.26%
2023/10/06	0	0.00	6	96.80	96.20	-6	2,078	-0.29%
2023/10/05	1	96.40	8	96.95	96.40	-7	2,099	-0.33%
2023/10/04	3	92.73	0	0.00	93.60	3	2,116	0.14%
2023/10/03	10	92.96	0	0.00	92.30	10	2,147	0.47%
2023/10/02	2	94.40	2	94.40	94.60	0	2,179	0.00%
2023/09/28	0.1	91.60	0	0.00	91.60	0.1	2,208	0.00%
2023/09/26	5	92.10	0	0.00	90.80	5	2,301	0.22%
2023/09/21	1	93.50	0	0.00	93.00	1	2,389	0.04%
2023/09/20	0	95.70	0	0.00	94.60	0	2,397	0.00%
2023/09/19	8	97.71	0	0.00	96.90	8	2,418	0.33%
2023/09/18	3.1	97.32	0	0.00	97.50	3.1	2,443	0.12%
2023/09/15	1	97.60	0	0.00	97.70	1	2,488	0.04%
2023/09/14	5	96.64	6	99.60	100.00	-1	2,509	-0.04%
2023/09/13	2	93.90	0	0.00	93.80	2	2,517	0.08%
2023/09/12	5	95.52	0	0.00	92.90	5	2,572	0.19%
2023/09/11	2	95.95	1	95.80	95.60	1	2,670	0.04%
2023/09/06	1	110.00	2	109.50	109.50	-1	2,922	-0.03%
2023/09/01	8	106.63	1	107.50	107.00	7	3,002	0.23%
2023/08/31	5	104.50	0	0.00	106.00	5	3,029	0.17%
2023/08/24	0	0.00	1	104.00	104.50	-1	3,275	-0.03%
2023/08/22	1	106.00	0	0.00	105.00	1	3,497	0.03%
2023/08/21	1	105.50	0	0.00	106.00	1	3,653	0.03%
2023/08/14	0.1	101.50	177	100.57	100.00	-177	4,570	-3.87%	大賣/鉅額交易
2023/08/11	177	105.04	1	106.50	105.50	176	4,626	3.80%	大買/鉅額交易
2023/08/09	22	111.52	22	112.00	109.50	0	4,689	0.00%
2023/08/08	382	112.68	382	113.01	110.50	0	4,779	0.00%	大買/大賣/
2023/08/07	0	0.00	70	113.50	112.50	-70	4,848	-1.44%
2023/08/04	1	111.50	90	113.00	113.00	-89	4,983	-1.79%
2023/08/02	85	113.17	1	112.50	110.00	84	5,006	1.68%
2023/07/27	1	117.50	1	120.00	118.00	0	5,330	0.00%
2023/07/26	5	117.50	4	120.75	118.00	1	5,319	0.02%
2023/07/24	0.2	117.00	1	116.00	116.50	-0.8	5,280	-0.02%
2023/07/21	80	113.75	0	0.00	114.50	80	5,258	1.52%
2023/07/20	0	0.00	35	116.43	116.50	-35	5,311	-0.66%
2023/07/19	68	115.88	312	115.97	113.50	-244	5,308	-4.60%	大賣/鉅額交易
2023/07/18	149	113.83	5	114.00	113.50	144	5,334	2.70%	大買/鉅額交易
2023/07/17	124.3	115.82	4	116.88	115.50	120.3	5,353	2.25%	大買/鉅額交易
2023/07/14	3	116.17	0	0.00	116.00	3	5,361	0.06%
2023/07/13	46	114.10	139	114.36	117.50	-93	5,314	-1.75%	大賣/
2023/07/12	91	110.01	87	110.99	111.00	4	5,185	0.08%
2023/07/11	4	111.50	5	109.90	111.00	-1	5,246	-0.02%
2023/07/10	1	109.50	0	0.00	110.00	1	5,260	0.02%
2023/07/06	103	112.52	102	112.44	111.00	1	5,489	0.02%	大買/大賣/
2023/07/05	72	112.88	0	0.00	112.00	72	5,496	1.31%
2023/07/04	24.1	110.00	0	0.00	111.50	24.1	5,491	0.44%
2023/07/03	9	112.11	1	111.00	111.00	8	5,480	0.15%
2023/06/30	1	112.50	0	0.00	112.00	1	5,522	0.02%
2023/06/29	0	0.00	3	108.00	109.00	-3	5,561	-0.05%
2023/06/28	0	0.00	9	106.61	106.00	-9	5,605	-0.16%
2023/06/26	0	0.00	5	108.50	108.50	-5	5,791	-0.09%
2023/06/21	8	111.00	1	112.50	111.00	7	6,010	0.12%
2023/06/20	8	110.75	0	0.00	111.00	8	6,177	0.13%
2023/06/15	14	111.61	14	112.93	113.00	0	6,208	0.00%
2023/06/14	13.1	113.23	0	0.00	111.50	13.1	6,122	0.21%
2023/06/13	15	112.67	4	113.50	113.50	11	6,098	0.18%
2023/06/12	6	115.42	0	0.00	115.00	6	5,970	0.10%
2023/06/08	1	125.00	20	128.75	125.00	-19	6,092	-0.31%
2023/06/06	14	131.21	8	131.06	130.50	6	6,154	0.10%
2023/06/02	2	134.50	2	135.00	134.50	0	6,235	0.00%
2023/06/01	1	134.50	0	0.00	134.50	1	6,334	0.02%
2023/05/31	6	136.08	8	136.38	136.50	-2	6,562	-0.03%
2023/05/30	2	135.00	0	0.00	136.00	2	6,538	0.03%
2023/05/29	1	137.50	7	134.07	135.50	-6	6,546	-0.09%
2023/05/26	6	128.75	9	127.89	128.00	-3	6,556	-0.05%
2023/05/25	14	130.11	4	129.38	129.00	10	6,500	0.15%
2023/05/24	4	136.00	4	136.38	135.00	0	6,491	0.00%
2023/05/23	10	137.45	17	136.38	140.50	-7	6,518	-0.11%
2023/05/22	22	130.18	2	128.25	128.50	20	6,536	0.31%
2023/05/19	5	127.50	22	126.45	125.00	-17	6,667	-0.25%
2023/05/18	4	123.50	12	123.38	124.00	-8	6,598	-0.12%
2023/05/17	7	121.00	6	121.75	121.00	1	6,515	0.02%
2023/05/16	3	120.50	2	121.00	119.50	1	6,503	0.02%
2023/05/15	4	120.50	8	119.31	118.00	-4	6,578	-0.06%
2023/05/12	0	0.00	6	118.92	120.50	-6	6,623	-0.09%
2023/05/11	8	116.50	16.4	116.29	116.00	-8.4	6,731	-0.12%
2023/05/10	8	117.50	3	117.50	116.00	5	6,737	0.07%
2023/05/09	10	115.30	8	114.00	114.00	2	6,671	0.03%
2023/05/08	6	117.00	3	117.33	117.00	3	6,753	0.04%
2023/05/05	5	115.00	14.2	113.99	115.50	-9.2	6,788	-0.14%
2023/05/04	7.2	107.03	20	107.00	107.00	-12.8	6,558	-0.20%
2023/05/02	1	105.50	151	104.63	105.50	-150	6,630	-2.26%	大賣/鉅額交易
2023/04/28	355	102.24	364	102.83	102.50	-9	6,665	-0.14%	大買/大賣/
2023/04/27	7	100.43	0	0.00	100.50	7	6,671	0.10%
2023/04/26	0	0.00	7	101.00	100.00	-7	6,776	-0.10%
2023/04/25	358	101.88	344	102.42	98.30	14	6,949	0.20%	大買/大賣/
2023/04/24	33	102.00	60	103.00	102.00	-27	7,208	-0.37%
2023/04/21	369	101.66	290	102.11	100.50	79	7,348	1.07%	大買/大賣/
2023/04/20	206.1	105.52	90	107.00	103.00	116.1	7,300	1.59%	大買/鉅額交易
2023/04/19	296	108.60	481	109.30	108.00	-185	7,251	-2.55%	大買/大賣/鉅額交易
2023/04/18	129	109.55	0	0.00	108.50	129	7,281	1.77%	大買/鉅額交易
2023/04/17	230	111.47	227	111.47	110.00	3	7,327	0.04%	大買/大賣/
2023/04/14	54	111.50	0	0.00	111.50	54	7,313	0.74%
2023/04/13	5	110.40	0	0.00	109.50	5	7,258	0.07%
2023/04/12	15	110.90	29	109.90	111.00	-14	7,245	-0.19%
2023/04/11	19.2	113.36	20	111.13	109.50	-0.8	7,162	-0.01%
2023/04/10	10	122.60	3	122.50	121.50	7	7,000	0.10%
2023/04/07	1	122.50	2	121.75	122.00	-1	7,009	-0.01%
2023/04/06	1	118.00	0	0.00	121.50	1	7,017	0.01%
2023/03/27	20	122.78	20	121.50	121.50	0	7,148	0.00%
2023/03/24	13	124.31	27	128.22	123.50	-14	7,102	-0.20%
2023/03/23	17	117.91	18	120.33	127.00	-1	6,916	-0.01%
2023/03/22	51	115.42	31	115.52	115.50	20	6,781	0.29%
2023/03/20	4	111.75	4	113.50	113.50	0	6,866	0.00%
2023/03/16	16	108.69	16	109.47	107.50	0	7,009	0.00%
2023/03/15	0	0.00	1	112.50	111.50	-1	7,091	-0.01%
2023/03/14	5	108.60	2	108.50	110.00	3	7,162	0.04%
2023/03/13	10.1	107.60	42	106.51	108.50	-32	7,206	-0.44%
2023/03/10	20.1	117.37	21	115.05	114.50	-1	7,204	-0.01%
2023/03/09	1	121.00	3	119.50	120.00	-2	7,305	-0.03%
2023/03/08	12.1	120.00	12	120.13	119.00	0.1	7,505	0.00%
2023/03/07	20	118.88	20	119.50	121.00	0	7,613	0.00%
2023/03/06	22	121.41	1	120.00	119.50	21	7,701	0.27%
2023/03/03	37	122.15	27	122.50	123.00	10	7,598	0.13%
2023/03/02	3	115.00	3	115.67	116.50	0	7,411	0.00%
2023/03/01	2	111.75	1	110.50	113.00	1	7,452	0.01%
2023/02/24	1	116.00	0	0.00	109.50	1	7,558	0.01%
2023/02/23	3	112.00	0	0.00	114.50	3	7,718	0.04%
2023/02/22	15	109.77	28	110.41	111.50	-13	7,996	-0.16%
2023/02/21	21	116.95	31	119.29	116.50	-10	8,003	-0.12%
2023/02/20	15	116.37	26	117.65	116.50	-11	7,857	-0.14%
2023/02/17	19	113.03	3	111.33	114.50	16	7,569	0.21%
2023/02/16	19	106.61	14	106.61	105.50	5	7,339	0.07%
2023/02/15	0	0.00	1	103.00	104.50	-1	7,291	-0.01%
2023/02/14	21	103.24	9	103.00	103.00	12	7,344	0.16%
2023/02/13	9	104.94	4	105.50	106.00	5	7,332	0.07%
2023/02/10	1	103.00	0	0.00	102.50	1	7,218	0.01%
2023/02/09	21	105.60	6	105.17	105.00	15	7,140	0.21%
2023/02/08	6	100.37	21	100.38	101.00	-15	6,972	-0.22%
2023/02/07	6	95.35	6	96.03	99.50	0	6,859	0.00%
2023/02/06	14	98.10	0	0.00	95.20	14	6,859	0.20%
2023/02/03	3	102.33	10	100.01	101.00	-7	6,762	-0.10%
2023/02/02	5	94.16	1	93.80	94.10	4	6,627	0.06%
2023/02/01	1	92.00	0	0.00	93.00	1	6,598	0.02%
2023/01/17	0	0.00	30	95.77	95.50	-30	6,477	-0.46%
2023/01/16	32	95.02	32	94.33	95.00	0	6,463	0.00%
2023/01/13	11	99.45	6	97.08	94.60	5	6,363	0.08%
2023/01/12	44	102.89	21	101.48	102.00	23	6,240	0.37%
2023/01/11	1	97.80	1	99.40	99.40	0	5,981	0.00%
2023/01/10	5	90.58	3	90.40	90.40	2	5,863	0.03%
2023/01/06	4	88.90	4	89.00	88.60	0	5,845	0.00%
2023/01/05	9	95.01	4	92.70	92.60	5	5,834	0.09%
2023/01/04	7	92.03	3	91.37	91.10	4	5,790	0.07%
2023/01/03	1	93.60	0	0.00	93.80	1	5,781	0.02%
2022/12/30	6	92.63	6	92.97	92.00	0	5,769	0.00%
2022/12/27	12	93.81	0	0.00	94.70	12	5,810	0.21%
2022/12/26	12	92.33	12	91.07	92.20	0	5,797	0.00%
2022/12/23	9	92.13	29	95.06	91.80	-20	5,778	-0.35%
2022/12/22	7	106.43	1	106.00	98.80	6	5,663	0.11%
2022/12/21	4	103.00	1	102.50	102.50	3	5,530	0.05%
2022/12/20	9	101.63	7	99.37	98.90	2	5,497	0.04%
2022/12/19	6	102.83	0	0.00	103.00	6	5,431	0.11%
2022/12/15	2	102.75	1	104.00	103.50	1	5,444	0.02%
2022/12/14	0	0.00	6	102.00	102.00	-6	5,405	-0.11%
2022/12/13	1	98.40	4	97.83	97.00	-3	5,358	-0.06%
2022/12/12	3	102.17	13	101.81	99.50	-10	5,320	-0.19%
2022/12/09	5	105.70	7	106.50	108.00	-2	5,286	-0.04%
2022/12/08	4	105.25	1	106.00	107.50	3	5,437	0.06%
2022/12/07	8	103.00	1	108.00	104.00	7	5,599	0.13%
2022/12/06	4	106.88	4	108.50	108.00	0	5,553	0.00%
2022/12/05	1	104.00	0	0.00	105.50	1	5,455	0.02%
2022/12/02	0	0.00	11	103.73	104.00	-11	5,360	-0.21%
2022/12/01	12	97.65	1	98.00	96.60	11	5,216	0.21%
2022/11/30	0	0.00	17	93.36	95.50	-17	5,065	-0.34%
2022/11/29	13	87.58	8	90.16	88.80	5	4,812	0.10%
2022/11/28	24	88.55	10	89.13	88.00	14	4,669	0.30%
2022/11/25	2	86.80	0	0.00	87.10	2	4,512	0.04%
2022/11/24	0	0.00	6	86.20	87.30	-6	4,485	-0.13%
2022/11/23	27	87.30	31	86.69	87.90	-4	4,449	-0.09%
2022/11/22	31	86.69	22	87.63	87.50	9	4,354	0.21%
2022/11/21	53	83.69	48	85.55	87.90	5	4,194	0.12%
2022/11/18	16	83.15	7	79.67	82.80	9	3,949	0.23%
2022/11/17	6	75.82	9	75.78	76.30	-3	3,643	-0.08%
2022/11/15	2	70.70	2	71.15	71.00	0	3,489	0.00%
2022/11/14	2	70.55	3	71.43	71.10	-1	3,482	-0.03%
2022/11/11	5	69.80	0	0.00	70.90	5	3,448	0.14%
2022/11/10	1	70.60	0	0.00	69.30	1	3,420	0.03%
2022/11/09	3	68.20	2	68.60	68.80	1	3,394	0.03%
2022/11/08	2	66.25	2	67.80	67.50	0	3,389	0.00%
2022/11/04	0	0.00	5	68.20	67.50	-5	3,560	-0.14%
2022/11/03	3	67.30	2	66.70	67.50	1	3,585	0.03%
2022/11/02	30	66.73	26	66.35	67.10	4	3,596	0.11%
2022/11/01	1	64.20	2	64.60	64.90	-1	3,558	-0.03%
2022/10/27	0	0.00	5	60.90	61.90	-5	3,775	-0.13%
2022/10/25	3	59.10	3	59.50	59.60	0	4,054	0.00%
2022/10/24	7	60.79	154	60.10	59.40	-147	4,117	-3.57%	大賣/鉅額交易
2022/10/21	78	59.76	24	59.45	59.10	54	4,099	1.32%
2022/10/20	105	58.30	28	58.30	59.10	77	4,100	1.88%	大買/
2022/10/19	32	61.98	22	62.50	62.10	10	4,054	0.25%
2022/10/18	1	60.00	2	60.80	59.90	-1	3,993	-0.03%
2022/10/14	10	56.60	0	0.00	57.60	10	3,971	0.25%
2022/10/13	2	55.70	24	55.84	54.90	-22	4,010	-0.55%
2022/10/12	23	60.09	0	0.00	59.70	23	3,958	0.58%
2022/10/11	1	59.10	17	58.54	58.50	-16	3,994	-0.40%
2022/10/07	6	61.57	2	61.45	60.80	4	4,072	0.10%
2022/10/06	3	61.10	1	61.20	61.10	2	4,147	0.05%
2022/10/05	28	62.16	27	62.32	60.80	1	4,214	0.02%
2022/10/04	12	61.93	3	62.10	63.00	9	4,203	0.21%
2022/10/03	10	59.70	0	0.00	59.60	10	4,180	0.24%
2022/09/29	10	58.80	0	0.00	57.60	10	4,222	0.24%
2022/09/27	1	61.90	0	0.00	62.10	1	4,362	0.02%
2022/09/26	5	62.00	35	63.99	61.50	-30	4,403	-0.68%
2022/09/23	11	67.05	25	67.29	65.60	-14	4,534	-0.31%
2022/09/22	20	69.95	0	0.00	71.20	20	4,650	0.43%
2022/09/21	1	70.70	0	0.00	70.80	1	5,053	0.02%
2022/09/20	3	72.10	1	72.60	72.00	2	5,210	0.04%
2022/09/19	5	73.78	7	73.00	71.70	-2	5,296	-0.04%
2022/09/16	2	75.25	5	76.80	75.10	-3	5,300	-0.06%
2022/09/15	14	78.86	27	80.07	78.30	-13	5,221	-0.25%
2022/09/14	35	74.19	18	77.43	78.30	17	4,970	0.34%
2022/09/13	29	68.80	6	70.45	71.40	23	4,730	0.49%
2022/09/12	0	0.00	2	65.80	66.10	-2	4,681	-0.04%
2022/09/08	2	63.45	0	0.00	63.20	2	4,686	0.04%
2022/09/07	1	62.50	1	63.20	62.70	0	4,707	0.00%
2022/09/06	1	66.20	0	0.00	64.20	1	4,750	0.02%
2022/09/05	3	67.03	5	68.24	66.80	-2	4,823	-0.04%
2022/09/02	4	69.13	0	0.00	68.60	4	5,107	0.08%
2022/09/01	1	68.40	1	68.50	68.50	0	5,238	0.00%
2022/08/31	2	68.10	2	68.70	69.00	0	5,232	0.00%
2022/08/30	0	0.00	2	68.25	68.60	-2	5,209	-0.04%
2022/08/29	3	66.67	1	66.70	66.70	2	5,164	0.04%
2022/08/26	1	71.00	7	70.84	71.30	-6	5,134	-0.12%
2022/08/25	2	70.75	5	70.80	70.70	-3	5,099	-0.06%
2022/08/24	6	69.15	13	68.41	68.20	-7	5,054	-0.14%
2022/08/23	2	68.85	2	69.35	69.70	0	5,036	0.00%
2022/08/22	1	71.40	1	71.90	70.60	0	4,995	0.00%
2022/08/19	1	71.80	3	72.03	71.70	-2	4,961	-0.04%
2022/08/18	6	71.77	7	71.01	71.70	-1	4,926	-0.02%
2022/08/17	3	71.57	3	71.00	71.30	0	4,878	0.00%
2022/08/16	15	70.33	0	0.00	70.50	15	4,820	0.31%
2022/08/15	2	68.00	2	68.30	68.20	0	4,745	0.00%
2022/08/12	19	70.56	19	70.71	70.20	0	4,665	0.00%
2022/08/11	39	71.79	49	72.28	72.70	-10	4,531	-0.22%
2022/08/10	11	70.67	12	71.28	70.30	-1	4,408	-0.02%
2022/08/09	2	69.60	4	71.18	71.30	-2	4,340	-0.05%
2022/08/08	5	68.60	8	69.55	70.10	-3	4,296	-0.07%
2022/08/05	5	69.60	5	70.50	70.50	0	4,228	0.00%
2022/08/04	4	68.48	2	70.20	70.40	2	4,162	0.05%
2022/08/03	19	70.34	24	71.33	69.90	-5	4,116	-0.12%
2022/08/02	13	71.88	5	71.04	72.00	8	3,918	0.20%
2022/08/01	2	69.75	5	70.56	70.40	-3	3,737	-0.08%
2022/07/29	3	67.47	1	67.10	68.30	2	3,585	0.06%
2022/07/28	4	66.00	3	66.20	66.20	1	3,503	0.03%
2022/07/26	1	65.40	2	65.85	65.00	-1	3,444	-0.03%
2022/07/25	2	67.10	2	67.00	67.40	0	3,408	0.00%
2022/07/22	1	66.50	0	0.00	66.50	1	3,385	0.03%
2022/07/21	0	0.00	1	65.30	65.80	-1	3,363	-0.03%
2022/07/14	5	63.50	0	0.00	67.30	5	3,143	0.16%
2022/07/06	10	60.60	10	61.00	60.20	0	2,936	0.00%
2022/07/05	1	64.50	0	0.00	65.30	1	2,842	0.04%
2022/07/04	1	63.10	1	63.40	61.40	0	2,724	0.00%
2022/07/01	22	64.11	500	62.85	62.10	-478	2,648	-18.05%	大賣/鉅額交易
2022/06/30	109	67.07	31	67.78	69.00	78	2,468	3.16%	大買/
2022/06/29	26	69.29	20	68.76	69.60	6	2,278	0.26%
2022/06/28	148	65.41	19	65.19	66.50	129	1,841	7.00%	大買/鉅額交易
2022/06/27	103	62.20	8	61.69	63.20	95	1,653	5.74%	大買/
2022/06/24	160	59.00	5	60.24	59.60	155	1,528	10.14%	大買/鉅額交易
2022/06/23	7	57.30	4	57.70	57.90	3	1,477	0.20%
2022/06/22	2	58.05	2	56.70	56.70	0	1,454	0.00%
2022/06/21	0	0.00	1	59.10	59.10	-1	1,435	-0.07%
2022/06/20	12	58.84	6	57.70	56.80	6	1,422	0.42%
2022/06/17	12	59.14	12	59.19	60.20	0	1,367	0.00%
2022/06/16	40	62.84	40	63.09	60.90	0	1,343	0.00%
2022/06/15	10	63.50	15	64.17	64.00	-5	1,309	-0.38%
2022/06/14	56	64.35	50	63.16	65.00	6	1,241	0.48%
2022/06/13	37	65.84	40	65.16	65.60	-3	1,137	-0.26%
2022/06/10	1	62.60	2	60.60	63.60	-1	825	-0.12%
2022/06/09	1	58.00	8	58.91	57.90	-7	671	-1.04%
2022/06/07	0	0.00	1	56.50	56.20	-1	653	-0.15%
2022/06/06	0	0.00	2	55.95	55.80	-2	649	-0.31%
2022/06/02	1	55.40	11	55.10	55.20	-10	648	-1.54%
2022/06/01	4	55.53	0	0.00	55.40	4	647	0.62%
2022/05/31	0	0.00	3	55.67	56.40	-3	639	-0.47%
2022/05/30	0	0.00	2	52.50	52.50	-2	610	-0.33%
2022/05/25	1	51.20	1	51.70	51.80	0	608	0.00%
2022/05/24	1	51.60	1	51.60	51.70	0	609	0.00%
2022/05/23	3	52.60	0	0.00	52.20	3	605	0.50%
2022/05/20	3	52.07	0	0.00	52.00	3	605	0.50%
2022/05/19	1	52.80	1	52.70	52.80	0	601	0.00%
2022/05/18	1	52.20	0	0.00	51.80	1	600	0.17%
2022/05/16	1	50.40	0	0.00	51.10	1	575	0.17%
2022/05/13	0	0.00	2	51.30	51.80	-2	565	-0.35%
2022/05/12	1	51.40	0	0.00	50.90	1	567	0.18%
2022/05/11	2	52.90	21	52.40	51.70	-19	554	-3.43%
2022/05/10	2	53.75	17	53.11	53.90	-15	543	-2.76%
2022/05/09	1	56.10	0	0.00	54.80	1	529	0.19%
2022/05/06	1	56.00	1	57.50	57.50	0	520	0.00%
2022/05/05	11	58.50	0	0.00	58.20	11	514	2.14%
2022/05/04	1	58.20	0	0.00	57.80	1	510	0.20%
2022/04/29	0	0.00	1	59.20	59.00	-1	500	-0.20%
2022/04/26	3	57.47	0	0.00	57.50	3	486	0.62%
2022/04/25	1	58.30	0	0.00	58.00	1	476	0.21%
2022/04/22	2	60.80	0	0.00	60.60	2	459	0.43%
2022/04/20	0	0.00	11	59.85	60.90	-11	436	-2.52%
2022/04/19	11	59.68	10	59.93	59.90	1	403	0.25%
2022/04/18	36	61.36	9	61.70	59.10	27	378	7.14%
2022/04/15	4	59.93	0	0.00	60.00	4	298	1.34%
2022/04/14	14	58.20	2	58.80	59.60	12	261	4.59%
2022/04/13	0	0.00	1	57.00	56.70	-1	219	-0.45%
2022/04/12	1	56.30	0	0.00	56.20	1	218	0.46%
2022/04/07	1	55.70	0	0.00	55.80	1	244	0.41%
2022/04/01	4	56.20	4	56.63	56.50	0	248	0.00%
2022/03/24	0	0.00	1	55.80	55.60	-1	257	-0.39%
2022/03/23	1	55.30	6	55.23	55.40	-5	256	-1.95%
2022/03/22	1	54.30	0	0.00	54.20	1	251	0.40%
2022/03/21	4	54.13	1	56.10	53.60	3	254	1.18%
2022/03/18	6	54.53	5	54.64	54.80	1	252	0.40%
2022/03/16	1	53.70	0	0.00	54.00	1	258	0.39%
2022/02/22	2	53.30	0	0.00	53.50	2	273	0.73%
2022/02/17	0	0.00	1	54.60	54.50	-1	276	-0.36%
2022/02/14	1	52.40	0	0.00	53.00	1	283	0.35%
2022/02/10	0	0.00	1	55.10	54.50	-1	285	-0.35%
2022/01/12	1	54.10	0	0.00	54.70	1	299	0.33%
2022/01/10	1	54.30	1	54.70	54.90	0	301	0.00%
2022/01/07	1	55.30	0	0.00	54.60	1	301	0.33%
2022/01/05	0	0.00	1	56.80	56.30	-1	298	-0.34%
2022/01/04	3	56.27	0	0.00	56.50	3	302	0.99%
2022/01/03	0	0.00	24	57.43	57.00	-24	296	-8.11%
2021/12/30	1	55.60	3	55.70	55.70	-2	280	-0.71%
2021/12/28	4	54.43	0	0.00	54.40	4	274	1.46%
2021/12/24	0	0.00	5	55.28	55.50	-5	270	-1.85%
2021/12/21	0	0.00	1	54.30	53.90	-1	256	-0.39%
2021/12/20	0	0.00	1	52.80	53.00	-1	252	-0.40%
2021/12/17	2	52.80	0	0.00	52.70	2	253	0.79%
2021/12/16	1	53.50	1	54.50	53.60	0	251	0.00%
2021/12/14	1	53.50	1	54.80	53.40	0	252	0.00%
2021/12/13	0	0.00	7	53.43	54.20	-7	251	-2.79%
2021/12/09	0	0.00	1	52.10	52.00	-1	244	-0.41%
2021/12/08	1	50.80	0	0.00	51.00	1	260	0.38%
2021/12/07	1	51.70	1	52.50	51.10	0	269	0.00%
2021/12/06	0	0.00	2	51.45	52.20	-2	272	-0.73%
2021/12/01	0	0.00	0	49.90	50.00	0	274	-0.01%
2021/11/17	1	50.50	1	50.90	50.90	0	307	0.00%
2021/11/15	1	49.85	0	0.00	49.85	1	309	0.32%
2021/11/09	1	50.30	0	0.00	51.20	1	320	0.31%
2021/11/08	0	0.00	3	50.70	51.40	-3	317	-0.95%
2021/10/29	1	49.05	2	49.70	49.70	-1	312	-0.32%
2021/10/27	0	0.00	2	49.53	50.00	-2	311	-0.64%
2021/10/25	4	49.88	1	49.90	49.90	3	309	0.97%
2021/10/22	1	48.70	0	0.00	49.45	1	312	0.32%
2021/10/20	0	0.00	1	49.80	49.70	-1	316	-0.32%
2021/10/19	1	49.50	1	49.50	49.60	0	315	0.00%
2021/10/13	1	47.65	0	0.00	47.65	1	320	0.31%
2021/10/12	0	0.00	1	48.50	48.65	-1	320	-0.31%
2021/09/17	3	48.05	0	0.00	47.90	3	322	0.93%
2021/09/13	1	49.35	1	49.95	49.50	0	359	0.00%
2021/09/10	1	48.90	0	0.00	49.20	1	345	0.29%
2021/09/09	0	0.00	1	49.65	49.70	-1	340	-0.29%
2021/09/01	1	50.10	0	0.00	50.00	1	347	0.29%
2021/08/23	1	52.80	0	0.00	53.10	1	352	0.28%
2021/08/12	1	55.30	0	0.00	55.30	1	372	0.27%
2021/08/11	1	56.10	0	0.00	55.60	1	381	0.26%
2021/08/09	1	57.90	0	0.00	57.50	1	402	0.25%
2021/08/06	1	58.10	0	0.00	58.40	1	414	0.24%
2021/08/04	1	58.40	0	0.00	58.50	1	460	0.22%
2021/08/02	0	0.00	0.1	58.60	58.90	-0.1	489	-0.02%
2021/07/30	0	0.00	1	59.40	58.70	-1	518	-0.19%
2021/07/28	3	58.57	1	58.30	58.40	2	534	0.37%
2021/07/27	0	0.00	4	60.00	59.50	-4	548	-0.73%
2021/07/23	1	58.30	0	0.00	58.30	1	558	0.18%
2021/07/21	1	58.10	0	0.00	57.80	1	568	0.18%
2021/07/20	0	0.00	1	59.20	58.70	-1	572	-0.17%
2021/07/12	1	58.10	0	0.00	58.20	1	645	0.15%
2021/07/02	2	58.65	0	0.00	58.50	2	775	0.26%
2021/07/01	1	58.90	0	0.00	58.80	1	798	0.13%
2021/06/30	1	59.20	0	0.00	59.10	1	859	0.12%
2021/06/29	1	59.00	0	0.00	59.50	1	879	0.11%
2021/06/25	4	60.08	0	0.00	59.60	4	918	0.44%
2021/06/24	0	0.00	2	60.75	60.50	-2	950	-0.21%
2021/06/23	1	58.50	0	0.00	58.50	1	929	0.11%
2021/06/21	1	58.60	0	0.00	59.00	1	997	0.10%
2021/06/09	1	60.10	1	60.90	60.50	0	1,011	0.00%
2021/06/07	1	58.90	1	59.80	59.90	0	1,008	0.00%
2021/06/02	0	0.00	1	59.80	60.00	-1	1,031	-0.10%
2021/06/01	0	0.00	2	60.10	60.30	-2	1,030	-0.19%
2021/05/28	0	0.00	2	59.10	59.20	-2	1,026	-0.19%
2021/05/27	0	0.00	1	59.60	59.00	-1	1,028	-0.10%
2021/05/26	1	58.50	1	59.30	58.70	0	1,028	0.00%
2021/05/25	0	0.00	1	57.40	57.20	-1	1,020	-0.10%
2021/05/20	0	0.00	1	56.00	55.00	-1	1,024	-0.10%
2021/05/19	1	55.30	1	55.30	55.50	0	1,022	0.00%
2021/05/18	2	54.75	0	0.00	54.70	2	1,022	0.20%
2021/05/17	2	53.00	0	0.00	52.10	2	1,019	0.20%
2021/05/14	0	0.00	1	57.00	56.20	-1	1,008	-0.10%
2021/05/12	4	59.73	0	0.00	59.20	4	982	0.41%
2021/05/11	5	61.40	2	59.90	62.00	3	952	0.32%
2021/05/10	1	63.50	0	0.00	63.50	1	936	0.11%
2021/05/07	0.1	66.00	0	0.00	64.50	0.1	931	0.01%
2021/05/05	2	63.00	0	0.00	63.40	2	911	0.22%
2021/05/04	2	62.70	0	0.00	63.10	2	911	0.22%
2021/05/03	0	0.00	2	65.00	64.80	-2	902	-0.22%
2021/04/29	2	66.50	0	0.00	66.30	2	894	0.22%
2021/04/28	6	66.47	0	0.00	66.60	6	907	0.66%
2021/04/27	0	0.00	1	66.40	66.40	-1	918	-0.11%
2021/04/26	2	66.20	0	0.00	65.80	2	925	0.22%
2021/04/23	4	65.58	0	0.00	65.90	4	933	0.43%
2021/04/22	3	66.77	1	66.50	66.00	2	934	0.21%
2021/04/20	1	66.80	2	67.90	67.90	-1	920	-0.11%
2021/04/19	1	67.10	0	0.00	66.90	1	934	0.11%
2021/04/15	5	67.22	0	0.00	67.00	5	944	0.53%
2021/04/14	1	67.50	0	0.00	67.10	1	943	0.11%
2021/04/13	1	68.60	3	69.53	68.50	-2	960	-0.21%
2021/04/08	3	68.70	0	0.00	68.80	3	1,042	0.29%
2021/04/06	0	0.00	1	70.50	69.80	-1	1,031	-0.10%
2021/04/01	0	0.00	2	68.75	68.60	-2	977	-0.20%
2021/03/31	1	67.60	0	0.00	67.80	1	961	0.10%
2021/03/30	1	68.20	0	0.00	68.30	1	949	0.11%
2021/03/29	0	0.00	5	69.00	69.00	-5	929	-0.54%
2021/03/25	11	68.91	9	68.10	67.70	2	922	0.22%
2021/03/22	0	0.00	2	66.85	67.10	-2	890	-0.22%
2021/03/18	1	65.50	0	0.00	66.00	1	880	0.11%
2021/03/10	0	0.00	1	65.60	65.60	-1	892	-0.11%
2021/03/09	1	64.40	0	0.00	64.50	1	889	0.11%
2021/02/26	1	65.70	0	0.00	66.40	1	928	0.11%
2021/02/23	1	66.70	0	0.00	66.20	1	955	0.10%
2021/02/19	2	66.90	0	0.00	67.30	2	955	0.21%
2021/02/05	0	0.00	5	65.54	65.00	-5	974	-0.51%
2021/02/04	0	0.00	5	65.16	65.00	-5	1,013	-0.49%
2021/01/28	0	0.00	5	66.30	67.20	-5	1,355	-0.37%
2021/01/27	1	67.10	5	67.52	67.90	-4	1,358	-0.29%
2021/01/22	5	65.30	0	0.00	65.70	5	1,347	0.37%
2021/01/13	10	69.85	0	0.00	70.20	10	1,274	0.78%
2021/01/08	2	71.30	2	71.70	71.80	0	1,242	0.00%
2021/01/07	5	73.20	2	72.30	73.00	3	1,229	0.24%
2020/12/29	0	0.00	1	70.00	69.50	-1	1,064	-0.09%
2020/12/28	0	0.00	4	68.65	67.80	-4	1,037	-0.39%
2020/12/23	3	68.30	0	0.00	67.70	3	1,019	0.29%
2020/12/22	2	68.80	2	66.70	68.80	0	1,022	0.00%
2020/12/21	4	68.35	8	69.28	69.00	-4	1,011	-0.40%
2020/12/18	4	68.75	0	0.00	68.80	4	983	0.41%
2020/12/02	1	66.00	0	0.00	66.40	1	964	0.10%
2020/11/27	2	69.10	0	0.00	68.60	2	935	0.21%
2020/11/20	0	0.00	2	67.35	67.50	-2	899	-0.22%
2020/11/19	0	0.00	1	68.20	67.60	-1	888	-0.11%
2020/11/18	1	68.40	0	0.00	68.30	1	883	0.11%
2020/11/12	2	69.20	0	0.00	69.80	2	961	0.21%
2020/11/10	10	68.50	11	69.09	69.90	-1	938	-0.11%
2020/11/09	10	69.17	7	68.73	70.80	3	910	0.33%
2020/11/06	0	0.00	0.1	66.10	67.60	-0.1	754	-0.01%
2020/11/04	0	0.00	1	62.20	61.80	-1	631	-0.16%
2020/11/03	0	0.00	4	61.58	61.40	-4	632	-0.63%
2020/10/19	0	0.00	1	60.90	61.00	-1	649	-0.15%
2020/10/16	0	0.00	4	61.50	61.00	-4	649	-0.62%
2020/10/15	0	0.00	7	61.30	61.20	-7	640	-1.09%
2020/10/13	0	0.00	1	60.40	60.40	-1	632	-0.16%
2020/10/06	1	59.70	0	0.00	59.50	1	611	0.16%
2020/10/05	1	58.30	0	0.00	58.30	1	609	0.16%
2020/09/30	1	58.10	0	0.00	58.00	1	626	0.16%
2020/09/29	0	0.00	1	57.60	57.80	-1	634	-0.16%
2020/09/25	1	55.90	0	0.00	56.80	1	659	0.15%
2020/09/21	1	58.60	0	0.00	58.50	1	697	0.14%
2020/09/18	0	0.00	1	59.80	59.30	-1	699	-0.14%
2020/09/15	0	0.00	3	59.40	58.90	-3	695	-0.43%
2020/09/14	0	0.00	3	57.73	58.00	-3	694	-0.43%
2020/09/11	0	0.00	1	56.60	57.00	-1	688	-0.15%
2020/09/07	0	0.00	1	55.60	56.00	-1	676	-0.15%
2020/09/04	1	54.31	0	0.00	54.90	1	687	0.15%
2020/09/01	2	55.30	0	0.00	55.10	2	697	0.29%
2020/08/28	1	56.20	0	0.00	56.30	1	720	0.14%
2020/08/27	1	57.09	1	57.10	56.40	0	730	0.00%
2020/08/24	0	0.00	1	56.40	56.40	-1	752	-0.13%
2020/08/21	0	0.00	5	55.18	55.50	-5	751	-0.67%
2020/08/20	6	56.25	129	55.71	55.10	-123	745	-16.49%	大賣/鉅額交易
2020/08/19	39	60.12	73	59.63	58.80	-34	725	-4.69%
2020/08/18	182	59.95	6	58.63	60.60	176	677	25.97%	大買/鉅額交易
2020/08/17	1	56.30	0	0.00	55.90	1	636	0.16%
2020/08/14	0	0.00	2	58.20	58.30	-2	624	-0.32%
2020/08/12	0	0.00	1	58.30	57.40	-1	594	-0.17%
2020/08/10	0	0.00	1	57.20	57.10	-1	592	-0.17%
2020/08/07	2	56.10	0	0.00	56.80	2	593	0.34%
2020/08/06	2	57.45	0	0.00	57.10	2	586	0.34%
2020/08/05	0	0.00	2	58.05	58.20	-2	587	-0.34%
2020/07/23	0	0.00	0.3	61.30	61.30	-0.3	623	-0.05%
2020/07/07	1	62.40	0	0.00	62.40	1	697	0.14%
2020/07/03	0	0.00	1	61.50	61.50	-1	697	-0.14%
2020/06/24	0	0.00	5	59.60	59.70	-5	675	-0.74%
2020/06/05	0	0.00	5	62.92	62.00	-5	875	-0.57%
2020/06/04	0	0.00	3	61.30	61.50	-3	870	-0.34%
2020/06/03	0	0.00	3	60.50	60.30	-3	862	-0.35%
2020/05/22	10	56.50	0	0.00	56.60	10	881	1.14%
2020/04/24	1	55.00	0	0.00	56.00	1	1,024	0.10%
2020/04/22	1	52.70	0	0.00	54.40	1	1,008	0.10%
2020/04/14	0	0.00	0.1	49.95	49.95	-0.1	922	-0.01%
2020/04/07	0	0.00	1	47.30	48.75	-1	976	-0.10%
2020/04/06	1	46.30	0	0.00	46.20	1	962	0.10%
2020/03/30	2	44.90	0	0.00	46.10	2	959	0.21%
2020/03/27	1	46.00	0	0.00	46.20	1	956	0.10%
2020/03/16	0	0.00	1	43.80	42.30	-1	862	-0.12%
2020/03/12	5	48.00	5	51.20	47.75	0	843	0.00%
2020/03/06	1	61.40	0	0.00	61.50	1	763	0.13%
2020/02/24	0	0.00	1	62.80	62.30	-1	725	-0.14%
2020/02/21	1	63.90	1	63.30	63.50	0	734	0.00%
2020/02/20	4	64.10	3	63.30	63.30	1	735	0.14%
2020/02/18	1	62.10	1	61.80	62.40	0	733	0.00%
2020/02/12	1	57.80	0	0.00	60.20	1	701	0.14%
2020/02/11	0	0.00	1	56.20	57.00	-1	685	-0.15%
2020/02/10	2	56.50	0	0.00	55.80	2	697	0.29%
2020/02/07	1	58.80	2	57.25	57.20	-1	706	-0.14%
2020/02/05	0	0.00	6	53.97	53.80	-6	708	-0.85%
2020/02/04	1	52.50	0	0.00	52.70	1	718	0.14%
2020/02/03	4	50.50	0	0.00	50.60	4	708	0.56%
2020/01/31	2	53.00	2	54.70	54.50	0	688	0.00%
2020/01/14	0	0.00	1	63.60	63.40	-1	795	-0.13%
2020/01/13	1	63.30	0	0.00	63.10	1	802	0.12%
2020/01/08	0	0.00	1	64.00	64.00	-1	822	-0.12%
2020/01/02	1	68.80	0	0.00	67.80	1	887	0.11%
2019/12/23	2	65.30	0	0.00	65.20	2	890	0.22%
2019/12/20	0	0.00	1	66.30	66.10	-1	910	-0.11%
2019/12/19	1	66.70	0	0.00	66.30	1	928	0.11%
2019/12/05	0	0.00	1	64.30	64.00	-1	1,109	-0.09%
2019/11/29	1	65.10	0	0.00	64.60	1	1,187	0.08%
2019/11/25	0	0.00	1	63.70	64.00	-1	1,266	-0.08%
2019/11/22	1	63.30	0	0.00	63.30	1	1,285	0.08%
2019/11/11	5	66.30	0	0.00	65.40	5	1,751	0.29%
2019/10/25	0	0.00	5	70.70	70.50	-5	1,922	-0.26%
2019/10/24	5	70.20	0	0.00	70.40	5	1,943	0.26%
2019/10/22	15	73.00	15	73.61	72.10	0	1,998	0.00%
2019/10/21	1	71.70	1	71.00	71.30	0	1,947	0.00%
2019/10/18	0	0.00	1	71.50	71.20	-1	1,957	-0.05%
2019/10/17	3	71.03	2	71.40	71.10	1	1,960	0.05%
2019/10/04	0	0.00	0.1	70.50	70.90	-0.1	2,017	0.00%
2019/10/03	0	0.00	1	71.10	71.00	-1	2,034	-0.05%
2019/10/01	2	73.10	2	71.90	71.90	0	2,096	0.00%
2019/09/27	0	0.00	1	73.50	72.20	-1	2,193	-0.05%
2019/09/25	9	71.10	9	71.17	71.10	0	2,262	0.00%
2019/09/19	0.6	70.60	0	0.00	71.00	0.6	2,216	0.03%
2019/09/17	0	0.00	2	69.00	68.00	-2	2,173	-0.09%
2019/09/11	0	0.00	1	71.70	71.00	-1	2,250	-0.04%
2019/09/10	3	71.10	3	71.10	71.10	0	2,237	0.00%
2019/09/06	1	71.60	0	0.00	71.10	1	2,219	0.05%
2019/09/05	1	70.80	0	0.00	70.90	1	2,208	0.05%
2019/09/02	1	76.00	1	76.40	74.10	0	2,229	0.00%
2019/08/28	19	73.79	0	0.00	73.10	19	2,219	0.86%
2019/08/23	157	73.84	0	0.00	73.80	157	2,233	7.03%	大買/鉅額交易
2019/08/21	35	73.67	211	74.65	73.50	-176	2,165	-8.13%	大賣/鉅額交易
2019/08/20	2	70.00	0	0.00	73.80	2	2,092	0.10%
2019/08/14	0	0.00	1	69.40	68.60	-1	1,941	-0.05%
2019/08/05	1	69.30	0	0.00	68.60	1	1,960	0.05%
2019/07/31	0	0.00	2	76.75	78.50	-2	2,020	-0.10%
2019/07/29	0	0.00	1	80.80	79.20	-1	2,029	-0.05%
2019/07/17	0	0.00	4	72.77	71.50	-4	2,022	-0.20%
2019/07/11	4	75.25	0	0.00	74.80	4	2,116	0.19%
2019/06/17	1	69.50	0	0.00	68.90	1	2,820	0.04%
2019/05/27	3	66.10	3	66.50	66.00	0	3,771	0.00%
2019/05/20	0	0.00	3	69.80	68.60	-3	4,008	-0.07%
2019/05/16	1	70.10	0	0.00	69.00	1	4,031	0.02%
2019/05/15	0	0.00	3	70.43	70.40	-3	4,025	-0.07%
2019/05/13	1	68.20	0	0.00	67.10	1	4,012	0.02%
2019/05/10	16	66.21	45	66.74	67.20	-29	4,006	-0.72%
2019/05/09	31	68.02	0	0.00	68.60	31	3,943	0.79%
2019/05/08	1	71.70	0	0.00	71.50	1	3,928	0.03%
2019/05/07	5	73.60	5	72.70	73.50	0	3,947	0.00%
2019/05/06	8	71.63	8	72.60	70.80	0	3,970	0.00%
2019/05/03	1	77.10	0	0.00	76.90	1	4,072	0.02%
2019/05/02	2	76.85	1	77.10	76.90	1	4,075	0.02%
2019/04/30	3	76.13	5	76.16	77.70	-2	4,095	-0.05%
2019/04/29	19	76.11	61	76.03	75.60	-42	4,117	-1.02%
2019/04/26	4	81.43	4	81.73	78.90	0	4,137	0.00%
2019/04/25	1	82.80	3	81.90	81.90	-2	4,152	-0.05%
2019/04/24	1	83.20	4	82.53	82.00	-3	4,242	-0.07%
2019/04/23	3	81.70	5	81.88	83.00	-2	4,269	-0.05%
2019/04/22	1	80.10	6	79.65	80.10	-5	4,214	-0.12%
2019/04/19	2	81.15	2	81.35	79.50	0	4,188	0.00%
2019/04/18	2	81.65	0	0.00	80.80	2	4,174	0.05%
2019/04/17	1	87.00	3	86.00	84.60	-2	4,136	-0.05%
2019/04/16	3	85.67	0	0.00	85.00	3	4,098	0.07%
2019/04/15	2	86.05	1	84.70	84.70	1	4,043	0.02%
2019/04/12	12	85.88	9	86.56	86.30	3	3,989	0.08%
2019/04/11	6	83.80	11	84.05	83.30	-5	3,825	-0.13%
2019/04/10	8	82.75	6	84.03	81.90	2	3,736	0.05%
2019/04/09	3	81.87	1	81.80	82.60	2	3,648	0.05%
2019/04/08	14	83.94	10	84.44	82.40	4	3,617	0.11%
2019/04/03	31	82.05	30	82.77	82.00	1	3,522	0.03%
2019/04/01	4	77.75	2	77.70	77.00	2	3,325	0.06%
2019/03/29	32	78.95	37	78.95	78.50	-5	3,291	-0.15%
2019/03/28	1	73.50	1	75.00	77.80	0	3,115	0.00%
2019/03/25	2	73.15	6	74.00	74.40	-4	2,929	-0.14%
2019/03/22	2	76.25	2	76.50	76.40	0	2,886	0.00%
2019/03/21	11	78.05	12	78.68	77.50	-1	2,863	-0.03%
2019/03/19	2	76.65	1	77.90	76.90	1	2,753	0.04%
2019/03/18	9	77.40	2	77.50	77.80	7	2,700	0.26%
2019/03/15	13	75.90	16	76.95	77.50	-3	2,661	-0.11%
2019/03/14	2	77.00	2	77.70	76.80	0	2,604	0.00%
2019/03/13	3	79.30	3	76.80	76.80	0	2,534	0.00%
2019/03/12	24	77.91	24	78.28	79.00	0	2,429	0.00%
2019/03/11	7	74.09	4	72.64	76.00	3	2,275	0.13%
2019/03/08	49	68.70	19	68.43	69.10	30	2,148	1.40%
2019/03/07	4	72.20	4	72.10	67.50	0	2,064	0.00%
2019/03/06	5	70.18	4	70.63	69.90	1	1,953	0.05%
2019/03/05	2	69.80	3	70.33	69.50	-1	1,915	-0.05%
2019/03/04	30	74.37	0	0.00	72.30	30	1,844	1.63%
2019/02/27	7	75.01	66	75.23	76.90	-59	1,744	-3.38%
2019/02/26	6	74.68	2	73.70	72.80	4	1,609	0.25%
2019/02/25	14	69.08	45	71.27	73.20	-31	1,463	-2.12%
2019/02/22	32	68.19	4	67.43	66.60	28	1,359	2.06%
2019/02/21	0	0.00	4	62.80	63.50	-4	1,225	-0.33%
2019/02/20	0	0.00	1	60.30	60.20	-1	1,180	-0.08%
2019/02/19	1	59.20	1	59.30	59.30	0	1,158	0.00%
2019/02/18	2	58.95	1	60.80	60.60	1	1,134	0.09%
2019/02/15	11	63.02	11	60.86	60.70	0	1,097	0.00%
2019/02/14	2	62.30	0	0.00	61.70	2	1,066	0.19%
2019/02/12	1	61.20	1	62.00	62.00	0	1,040	0.00%
2019/02/11	1	61.50	2	62.80	62.00	-1	1,026	-0.10%
2019/01/30	2	60.20	0.1	59.60	60.00	1.9	996	0.19%
2019/01/29	11	60.38	11	60.70	60.40	0	969	0.00%
2019/01/28	7	62.11	12	61.47	62.30	-5	942	-0.53%
2019/01/24	0.2	60.00	1	59.80	60.50	-0.8	852	-0.09%
2019/01/23	1	56.50	1	57.40	57.10	0	720	0.00%
2019/01/22	1	56.50	7	57.00	56.90	-6	708	-0.85%
2019/01/21	0	0.00	3	56.10	56.90	-3	667	-0.45%
2019/01/18	10	55.70	2	55.70	56.10	8	621	1.29%
2019/01/17	1	53.70	0	0.00	55.10	1	566	0.18%
2019/01/16	2	54.20	1	53.20	55.10	1	524	0.19%
2019/01/15	10	50.50	2	50.90	51.50	8	410	1.95%
2019/01/11	1	48.75	0	0.00	48.50	1	347	0.29%
2019/01/10	2	48.80	2	49.10	48.90	0	342	0.00%
2019/01/09	1	48.00	1	48.65	48.25	0	320	0.00%
2019/01/07	36	46.32	2	46.53	46.80	34	283	12.01%
2018/12/19	2	44.50	0	0.00	44.75	2	309	0.65%
2018/12/12	2	44.30	0	0.00	44.30	2	367	0.54%
2018/11/21	0	0.00	12	41.25	41.40	-12	446	-2.69%
2018/11/12	2	40.53	0	0.00	40.55	2	448	0.45%
2018/10/31	0	0.00	0.2	37.95	37.70	-0.2	441	-0.05%
2018/10/30	0	0.00	12	38.60	37.85	-12	439	-2.73%
2018/10/24	0	0.00	1	43.50	43.40	-1	436	-0.23%
2018/10/19	0	0.00	10.1	41.66	42.35	-10.1	428	-2.36%
2018/10/18	0	0.00	10	41.87	42.30	-10	423	-2.36%
2018/10/16	6	40.81	0	0.00	40.80	6	416	1.44%
2018/10/15	8	41.06	0	0.00	41.10	8	419	1.91%
2018/10/12	0	0.00	5	40.50	41.20	-5	415	-1.20%
2018/10/11	0	0.00	10	40.33	40.10	-10	413	-2.42%
2018/10/09	3	44.43	6	44.09	44.25	-3	402	-0.75%
2018/10/08	0	0.00	6.1	44.30	44.50	-6.1	399	-1.53%
2018/10/05	0	0.00	2	45.05	44.80	-2	399	-0.50%
2018/10/04	0	0.00	2	45.50	45.70	-2	394	-0.51%
2018/10/02	0	0.00	3	46.20	45.95	-3	408	-0.73%
2018/10/01	4	45.80	0	0.00	45.80	4	403	0.99%
2018/09/27	0	0.00	4	47.00	46.60	-4	406	-0.98%
2018/09/18	0	0.00	4	47.25	46.10	-4	374	-1.07%
2018/09/17	6	47.45	4	46.48	47.40	2	353	0.56%
2018/09/06	0	0.00	2	45.15	45.35	-2	337	-0.59%
2018/09/05	0	0.00	5	45.00	45.00	-5	341	-1.47%
2018/09/04	0	0.00	2	44.58	44.65	-2	368	-0.54%
2018/09/03	0	0.00	1	44.50	44.50	-1	403	-0.25%
2018/08/31	0	0.00	2	44.03	44.70	-2	405	-0.49%
2018/08/30	0	0.00	1	43.85	44.05	-1	407	-0.25%
2018/08/29	0	0.00	2	43.50	43.65	-2	408	-0.49%
2018/08/24	0	0.00	1	42.40	42.50	-1	413	-0.24%
2018/08/22	0	0.00	7	42.90	43.10	-7	420	-1.66%
2018/08/16	2	42.50	3	42.50	42.90	-1	443	-0.23%
2018/08/15	1	42.85	1	42.80	42.80	0	447	0.00%
2018/08/14	1	43.20	8	42.98	43.15	-7	450	-1.55%
2018/08/13	10	43.20	0	0.00	43.15	10	450	2.22%
2018/08/10	2	43.90	0	0.00	44.25	2	441	0.45%
2018/08/09	1	44.15	0	0.00	44.20	1	439	0.23%
2018/08/08	1	44.15	0	0.00	44.20	1	443	0.23%
2018/08/07	10	43.95	0	0.00	44.45	10	441	2.26%
2018/08/06	18	44.71	0	0.00	44.40	18	439	4.10%
2018/08/03	0	0.00	2	46.68	46.70	-2	428	-0.47%
2018/07/23	0	0.00	1	45.05	45.00	-1	449	-0.22%
2018/07/20	1	44.80	0	0.00	45.00	1	450	0.22%
2018/07/17	0	0.00	1	45.30	45.25	-1	465	-0.21%
2018/07/16	1	45.40	0	0.00	45.25	1	476	0.21%
2018/07/12	0	0.00	1	45.50	45.20	-1	493	-0.20%
2018/07/10	0	0.00	1	45.70	45.25	-1	498	-0.20%
2018/07/09	2	45.10	0	0.00	45.30	2	487	0.41%
2018/06/28	5	45.84	0	0.00	45.80	5	487	1.03%
2018/06/25	1	47.40	0	0.00	46.65	1	495	0.20%
2018/06/20	5	48.40	0	0.00	48.25	5	498	1.00%
2018/06/19	1	48.35	0	0.00	48.30	1	496	0.20%
2018/06/14	0	0.00	1	49.30	49.20	-1	489	-0.20%
2018/06/11	0	0.00	2	49.10	49.35	-2	444	-0.45%
2018/06/08	0	0.00	1	47.55	46.85	-1	409	-0.24%
2018/06/07	0	0.00	4	47.19	47.10	-4	406	-0.98%
2018/06/05	3	47.00	0	0.00	46.70	3	398	0.75%
2018/05/23	0	0.00	1	47.05	46.30	-1	388	-0.26%
2018/05/17	5	45.80	0	0.00	45.85	5	397	1.26%
2018/05/15	0	0.00	4	45.84	45.85	-4	402	-1.00%
2018/05/14	0	0.00	1	46.40	46.35	-1	422	-0.24%
2018/05/10	4	44.83	0	0.00	45.65	4	429	0.93%
2018/05/08	1	44.90	0	0.00	46.20	1	423	0.24%
2018/05/02	1	45.80	0	0.00	45.65	1	448	0.22%
2018/04/30	0	0.00	1	47.50	47.20	-1	450	-0.22%
2018/04/27	0	0.00	1	46.70	47.45	-1	455	-0.22%
2018/04/24	1	45.20	0	0.00	45.25	1	456	0.22%
2018/04/23	5	46.15	0	0.00	46.20	5	459	1.09%
2018/04/19	15	45.99	18	46.02	46.15	-3	462	-0.65%
2018/04/11	0	0.00	2	44.25	44.10	-2	500	-0.40%
2018/04/10	0	0.00	2	43.75	44.25	-2	541	-0.37%
2018/04/03	1	44.65	0	0.00	45.00	1	563	0.18%
2018/04/02	0	0.00	2	45.60	45.45	-2	575	-0.35%
2018/03/30	3	45.20	0	0.00	45.65	3	589	0.51%
2018/03/27	2	44.15	0	0.00	45.00	2	603	0.33%
2018/03/21	6	44.07	0	0.00	44.40	6	756	0.79%
2018/03/02	1	42.35	0	0.00	42.35	1	1,316	0.08%
2018/03/01	1	42.45	0	0.00	42.75	1	1,459	0.07%
2018/02/23	0	0.00	2	42.40	42.65	-2	1,529	-0.13%
2018/02/21	0	0.00	2	41.25	41.60	-2	1,526	-0.13%
2018/02/07	1	40.60	0	0.00	40.20	1	1,538	0.06%
2018/02/01	1	43.50	0	0.00	43.55	1	1,525	0.07%
2018/01/26	0	0.00	4	43.98	43.50	-4	1,530	-0.26%
2018/01/22	0	0.00	6	45.40	45.40	-6	1,502	-0.40%
2018/01/15	0	0.00	1	48.10	47.50	-1	1,480	-0.07%
2018/01/09	0	0.00	2	46.30	46.30	-2	1,480	-0.14%
2018/01/08	0	0.00	58	46.68	46.55	-58	1,471	-3.94%
2018/01/05	2	47.63	0	0.00	47.10	2	1,463	0.14%
2018/01/04	64	47.12	0	0.00	48.20	64	1,441	4.44%