立端 (6245)-凱基-城中券商分點個股進出

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
92.5
漲跌
▼2.8
漲幅
-2.94%
成交量
1,026張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立端 (6245)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/04/19	2	91.00	2	92.90	92.50	0	2,044	0.00%
2024/04/17	21	94.69	2	94.10	94.30	19	2,137	0.89%
2024/04/16	20	94.15	23	94.79	92.90	-3	2,145	-0.14%
2024/04/15	5	99.32	14	98.55	98.20	-9	2,123	-0.42%
2024/04/10	0	0.00	1	102.00	102.50	-1	2,125	-0.05%
2024/04/09	3	98.53	18	98.10	98.00	-15	2,100	-0.71%
2024/04/03	11	99.98	11	99.71	99.80	0	2,101	0.00%
2024/04/02	1	101.50	0	0.00	100.50	1	2,104	0.05%
2024/04/01	10	101.00	10	100.50	101.50	0	2,115	0.00%
2024/03/29	0	0.00	2	99.70	100.50	-2	2,135	-0.09%
2024/03/27	0	0.00	15	101.33	101.00	-15	2,168	-0.69%
2024/03/25	0	0.00	1	104.00	104.00	-1	2,241	-0.04%
2024/03/22	1	101.50	2	102.50	101.50	-1	2,251	-0.04%
2024/03/21	0	0.00	5	102.50	102.50	-5	2,262	-0.22%
2024/03/20	0	0.00	1	102.50	102.00	-1	2,319	-0.04%
2024/03/19	0	0.00	11	102.09	102.00	-11	2,332	-0.47%
2024/03/15	0	0.00	5.2	101.21	101.00	-5.2	2,372	-0.22%
2024/03/14	0.2	101.00	5.1	101.00	101.00	-4.9	2,401	-0.20%
2024/03/13	0	0.00	1	102.00	100.50	-1	2,454	-0.04%
2024/03/12	0	0.00	1	102.00	102.00	-1	2,493	-0.04%
2024/03/11	1	99.80	0	0.00	100.00	1	2,551	0.04%
2024/03/08	1	98.60	2	98.75	98.80	-1	2,622	-0.04%
2024/03/07	16	100.75	15	101.50	100.00	1	2,718	0.04%
2024/03/06	2	105.75	1	108.50	104.00	1	2,753	0.04%
2024/03/05	17	107.47	0	0.00	107.50	17	2,715	0.63%
2024/03/04	0	0.00	5	107.50	107.50	-5	2,763	-0.18%
2024/03/01	10	106.00	20	106.33	106.00	-10	2,882	-0.35%
2024/02/29	5	104.00	25	104.10	105.00	-20	3,013	-0.66%
2024/02/27	57	106.88	16.2	105.59	105.00	40.8	3,200	1.27%
2024/02/26	0	0.00	21	105.24	105.50	-21	3,287	-0.64%
2024/02/23	11.1	106.23	0	0.00	105.50	11.1	3,380	0.33%
2024/02/22	20	106.50	25	106.30	106.00	-5	3,367	-0.15%
2024/02/21	10.1	105.01	10	105.00	105.50	0.1	3,351	0.00%
2024/02/20	0	0.00	28	105.41	105.00	-28	3,346	-0.84%
2024/02/19	2	103.25	0	0.00	103.00	2	3,369	0.06%
2024/02/16	17	102.97	1	104.00	104.50	16	3,348	0.48%
2024/02/15	55	104.78	0	0.00	104.00	55	3,330	1.65%
2024/02/05	1	114.00	6	114.17	114.50	-5	3,237	-0.15%
2024/02/02	5	116.50	0	0.00	116.00	5	3,225	0.15%
2024/02/01	0	0.00	12	115.79	116.50	-12	3,194	-0.38%
2024/01/31	2	114.50	3	114.83	115.00	-1	3,180	-0.03%
2024/01/30	6	115.58	5	114.60	113.50	1	3,171	0.03%
2024/01/29	16	113.84	6.2	115.58	115.50	9.8	3,179	0.31%
2024/01/26	27	114.70	21	114.26	113.50	6	3,153	0.19%
2024/01/25	32	117.78	39	118.24	113.50	-7	3,124	-0.22%
2024/01/24	4	117.50	20	118.25	115.50	-16	3,003	-0.53%
2024/01/23	9	116.72	25	117.30	117.50	-16	2,964	-0.54%
2024/01/22	95	115.39	39.3	115.55	117.00	55.7	2,935	1.90%
2024/01/19	15	114.17	31	113.82	114.00	-16	2,902	-0.55%
2024/01/18	20	114.40	32.2	113.76	112.50	-12.2	2,886	-0.42%
2024/01/17	11.2	116.61	54	116.98	117.00	-42.8	2,836	-1.51%
2024/01/16	6	116.92	61	117.87	116.00	-55	2,768	-1.99%
2024/01/15	12.3	114.90	13	113.42	117.50	-0.7	2,708	-0.02%
2024/01/12	5	113.90	5	114.00	111.50	0	2,656	0.00%
2024/01/11	18	112.78	45.5	113.75	113.50	-27.5	2,632	-1.04%
2024/01/10	1	108.00	37.1	109.73	108.50	-36.1	2,572	-1.40%
2024/01/09	10	108.30	3	109.00	108.00	7	2,565	0.27%
2024/01/08	17	111.12	10	110.50	109.50	7	2,557	0.27%
2024/01/05	2	111.00	163.4	110.47	111.00	-161.4	2,557	-6.31%	大賣/鉅額交易
2024/01/04	3	109.67	0	0.00	109.00	3	2,568	0.12%
2024/01/03	7	110.43	0	0.00	110.50	7	2,566	0.27%
2024/01/02	7	112.21	0	0.00	110.50	7	2,560	0.27%
2023/12/29	3	111.50	0	0.00	112.50	3	2,562	0.12%
2023/12/28	5	113.30	0	0.00	112.00	5	2,552	0.20%
2023/12/27	38	113.53	22	113.00	113.00	16	2,550	0.63%
2023/12/26	90	114.37	1	114.00	114.00	89	2,547	3.49%
2023/12/25	17	113.88	17	114.62	113.50	0	2,527	0.00%
2023/12/22	2	113.00	7	112.21	113.00	-5	2,495	-0.20%
2023/12/21	7	113.57	0	0.00	111.50	7	2,494	0.28%
2023/12/20	4	111.50	14	113.14	115.50	-10	2,469	-0.40%
2023/12/19	8.1	109.32	2	109.50	110.50	6.1	2,414	0.25%
2023/12/18	1	111.00	0	0.00	109.50	1	2,401	0.04%
2023/12/15	90	113.61	5.1	114.49	109.50	84.9	2,396	3.54%
2023/12/14	11	114.64	11	113.86	113.50	0	2,339	0.00%
2023/12/13	55.1	113.64	34	113.93	113.50	21.1	2,327	0.91%
2023/12/12	24	115.40	3	115.33	113.50	21	2,326	0.90%
2023/12/11	15	115.33	25	114.50	113.50	-10	2,314	-0.43%
2023/12/08	46	115.42	18	116.39	117.00	28	2,291	1.22%
2023/12/07	9	113.39	7.1	113.49	112.50	1.9	2,257	0.08%
2023/12/06	46	117.21	54	117.01	116.00	-8	2,255	-0.35%
2023/12/05	32.1	116.03	25	115.20	115.00	7.1	2,192	0.32%
2023/12/04	31	118.45	41.1	119.62	117.00	-10.1	2,151	-0.47%
2023/12/01	26	116.50	55	118.13	122.50	-29	2,050	-1.41%
2023/11/30	61	116.25	20.1	115.85	115.00	40.9	1,957	2.09%
2023/11/29	59	116.20	33	116.03	115.50	26	1,915	1.36%
2023/11/28	54	112.93	74.3	113.33	115.50	-20.3	1,830	-1.11%
2023/11/27	41	106.17	5	107.50	107.00	36	1,681	2.14%
2023/11/24	29	116.10	60	115.93	115.50	-31	1,506	-2.06%
2023/11/23	50	112.63	67	112.91	113.00	-17	1,322	-1.29%
2023/11/22	20.3	105.89	28.1	106.54	108.50	-7.8	1,130	-0.69%
2023/11/21	15	98.93	20	98.72	99.00	-5	1,015	-0.49%
2023/11/20	40	97.75	30	97.68	98.00	10	1,029	0.97%
2023/11/17	30	97.56	20	97.33	97.20	10	1,022	0.98%
2023/11/16	97	97.36	77	97.54	97.90	20	1,021	1.96%
2023/11/15	40	93.59	51	93.36	94.30	-11	978	-1.12%
2023/11/14	16	92.14	5	91.80	91.80	11	978	1.12%
2023/11/13	12.2	93.05	32	92.86	92.60	-19.8	971	-2.04%
2023/11/10	0	0.00	6	94.62	94.80	-6	974	-0.62%
2023/11/09	7.1	94.33	0	0.00	94.00	7.1	990	0.72%
2023/11/07	21	93.81	0	0.00	93.60	21	1,094	1.92%
2023/11/06	52	93.31	34	93.69	94.20	18	1,142	1.58%
2023/11/03	0	0.00	8	90.78	90.80	-8	1,142	-0.70%
2023/11/02	3.2	91.08	2	90.50	90.50	1.2	1,219	0.10%
2023/11/01	1	89.60	6	88.82	90.20	-5	1,251	-0.40%
2023/10/31	20	90.88	17	90.35	89.00	3	1,279	0.23%
2023/10/26	2	90.20	0	0.00	90.10	2	1,398	0.14%
2023/10/25	1	91.70	10	91.26	90.50	-9	1,439	-0.63%
2023/10/24	0	0.00	0.1	90.10	90.40	-0.1	1,488	0.00%
2023/10/20	0	0.00	1.1	91.40	91.20	-1.1	1,607	-0.07%
2023/10/19	0	0.00	0.2	91.20	91.50	-0.2	1,657	-0.01%
2023/10/17	1	91.20	0	0.00	90.40	1	1,695	0.06%
2023/10/16	5	92.04	0	0.00	91.30	5	1,744	0.29%
2023/10/13	13.1	93.16	17	93.16	92.00	-3.9	1,811	-0.22%
2023/10/12	25	91.61	13	91.34	91.60	12	1,854	0.65%
2023/10/11	6	94.78	5	96.00	94.50	1	1,905	0.05%
2023/10/06	2	95.85	5	96.06	96.20	-3	2,078	-0.14%
2023/10/05	15	95.64	5.2	96.50	96.40	9.9	2,099	0.47%
2023/10/04	5	93.70	0	0.00	93.60	5	2,116	0.24%
2023/10/03	1	92.30	1	94.40	92.30	0	2,147	0.00%
2023/10/02	2	93.40	3	92.73	94.60	-1	2,179	-0.05%
2023/09/28	0	0.00	0.1	91.80	91.60	-0.1	2,208	0.00%
2023/09/27	2.2	90.65	1	90.70	90.70	1.2	2,263	0.05%
2023/09/25	0	0.00	1	92.60	92.60	-1	2,326	-0.04%
2023/09/22	2	91.95	2.1	92.93	93.30	-0.1	2,370	0.00%
2023/09/21	2	93.00	0	0.00	93.00	2	2,389	0.08%
2023/09/19	4	97.18	4	96.90	96.90	0	2,418	0.00%
2023/09/15	1	97.50	0	0.00	97.70	1	2,488	0.04%
2023/09/14	2	99.70	6	97.63	100.00	-4	2,509	-0.16%
2023/09/13	1.1	94.10	0	0.00	93.80	1.1	2,517	0.04%
2023/09/12	2.4	94.63	0	0.00	92.90	2.4	2,572	0.09%
2023/09/11	14	97.15	22	95.68	95.60	-8	2,670	-0.30%
2023/09/08	1	102.00	1	102.50	102.00	0	2,711	0.00%
2023/09/07	39	102.58	0	0.00	102.50	39	2,885	1.35%
2023/09/06	17.1	109.50	0.6	110.00	109.50	16.5	2,922	0.56%
2023/09/05	0.1	109.50	0.5	109.00	109.00	-0.4	2,929	-0.01%
2023/09/04	0	108.00	1	107.00	107.50	-1	2,980	-0.03%
2023/08/28	0.2	102.76	0	0.00	102.00	0.2	3,113	0.01%
2023/08/24	5	104.50	0	0.00	104.50	5	3,275	0.15%
2023/08/23	1	105.50	0	0.00	105.50	1	3,373	0.03%
2023/08/22	0	106.00	0	0.00	105.00	0	3,497	0.00%
2023/08/17	1	106.50	0	0.00	107.00	1	4,115	0.02%
2023/08/16	2.1	104.98	0	0.00	104.00	2.1	4,276	0.05%
2023/08/15	4	104.99	8	103.13	105.00	-4	4,464	-0.09%
2023/08/14	7	101.14	0	0.00	100.00	7	4,570	0.15%
2023/08/11	4.4	105.81	2	106.00	105.50	2.4	4,626	0.05%
2023/08/10	3	105.67	1	108.50	109.00	2	4,659	0.04%
2023/08/09	3	109.50	3	110.00	109.50	0	4,689	0.00%
2023/08/08	4	110.50	16	111.69	110.50	-12	4,779	-0.25%
2023/08/07	12.1	112.91	2	112.00	112.50	10.1	4,848	0.21%
2023/08/04	1.1	108.05	4	112.50	113.00	-2.9	4,983	-0.06%
2023/08/02	4	111.50	6	110.00	110.00	-2	5,006	-0.04%
2023/08/01	1	115.50	0	0.00	114.00	1	5,107	0.02%
2023/07/31	1	117.00	1	115.50	116.00	0	5,348	0.00%
2023/07/28	11.1	115.32	0	0.00	115.00	11.1	5,356	0.21%
2023/07/27	5.2	119.02	0.2	119.05	118.00	5	5,330	0.09%
2023/07/26	2.1	119.21	6	119.83	118.00	-4	5,319	-0.07%
2023/07/25	1.1	116.09	0.5	117.00	117.00	0.6	5,283	0.01%
2023/07/24	1	118.00	4	117.88	116.50	-3	5,280	-0.06%
2023/07/21	4.1	113.88	1	114.00	114.50	3.1	5,258	0.06%
2023/07/20	3.1	116.15	1.2	113.92	116.50	1.9	5,311	0.04%
2023/07/19	12	116.25	21.1	115.12	113.50	-9.1	5,308	-0.17%
2023/07/18	13	113.69	17	114.44	113.50	-4	5,334	-0.07%
2023/07/17	10.3	117.58	12.2	117.93	115.50	-2	5,353	-0.04%
2023/07/14	3.2	116.55	3.2	118.89	116.00	0	5,361	0.00%
2023/07/13	5.1	117.20	20.1	116.29	117.50	-15.1	5,314	-0.28%
2023/07/12	2.1	111.29	1	111.00	111.00	1.1	5,185	0.02%
2023/07/11	0	110.50	2	111.25	111.00	-2	5,246	-0.04%
2023/07/10	1.1	108.43	1	109.50	110.00	0.1	5,260	0.00%
2023/07/07	3	109.66	10	110.00	109.00	-7	5,332	-0.13%
2023/07/06	5	111.50	0	0.00	111.00	5	5,489	0.09%
2023/07/05	4	112.88	4	113.25	112.00	0	5,496	0.00%
2023/07/04	2	111.50	2	111.00	111.50	0	5,491	0.00%
2023/07/03	2	111.00	0	0.00	111.00	2	5,480	0.04%
2023/06/30	2	112.50	5	110.80	112.00	-3	5,522	-0.05%
2023/06/29	0.1	108.50	1	109.00	109.00	-0.9	5,561	-0.02%
2023/06/28	0	0.00	1	107.00	106.00	-1	5,605	-0.02%
2023/06/27	2.3	107.38	0	0.00	107.00	2.3	5,712	0.04%
2023/06/21	3.2	111.06	1	113.00	111.00	2.2	6,010	0.04%
2023/06/20	15	110.97	15	110.90	111.00	0	6,177	0.00%
2023/06/19	1	111.00	0	0.00	112.00	1	6,236	0.02%
2023/06/16	2.2	111.53	0	0.00	110.50	2.2	6,237	0.04%
2023/06/15	5.3	113.89	21	112.60	113.00	-15.7	6,208	-0.25%
2023/06/14	22.2	112.05	16	112.34	111.50	6.2	6,122	0.10%
2023/06/13	27.2	113.32	13	114.42	113.50	14.2	6,098	0.23%
2023/06/12	3.1	115.17	2	115.50	115.00	1.1	5,970	0.02%
2023/06/09	21	126.43	20	127.25	127.50	1	5,959	0.02%
2023/06/08	3.2	128.10	6	125.25	125.00	-2.8	6,092	-0.05%
2023/06/07	0.1	132.50	1	131.50	131.00	-1	6,106	-0.02%
2023/06/06	11.2	134.83	16	131.69	130.50	-4.8	6,154	-0.08%
2023/06/05	13	134.81	8.2	135.49	135.50	4.9	6,167	0.08%
2023/06/02	40	134.62	40	134.25	134.50	0	6,235	0.00%
2023/06/01	4.1	134.51	4	135.50	134.50	0.1	6,334	0.00%
2023/05/31	50.1	137.54	49	136.78	136.50	1.1	6,562	0.02%
2023/05/30	6	135.67	6	136.50	136.00	0	6,538	0.00%
2023/05/29	41	133.07	37.8	133.38	135.50	3.2	6,546	0.05%
2023/05/26	60	129.08	58.2	130.68	128.00	1.8	6,556	0.03%
2023/05/25	58.5	130.48	59	130.10	129.00	-0.6	6,500	-0.01%
2023/05/24	0.2	135.50	2	135.50	135.00	-1.8	6,491	-0.03%
2023/05/23	16	137.66	28.8	136.45	140.50	-12.8	6,518	-0.20%
2023/05/22	14	129.07	6	128.00	128.50	8	6,536	0.12%
2023/05/19	20	125.50	25	125.10	125.00	-5	6,667	-0.07%
2023/05/18	19	122.82	16.3	123.24	124.00	2.8	6,598	0.04%
2023/05/17	30	121.77	11.2	123.27	121.00	18.8	6,515	0.29%
2023/05/16	75	121.11	75	121.05	119.50	0	6,503	0.00%
2023/05/15	11.1	119.86	27	119.65	118.00	-16	6,578	-0.24%
2023/05/12	4	119.00	1	120.00	120.50	3	6,623	0.05%
2023/05/11	65	117.02	60	117.34	116.00	5	6,731	0.07%
2023/05/10	47	116.80	47	118.65	116.00	0	6,737	0.00%
2023/05/09	52.1	116.25	62	114.35	114.00	-9.9	6,671	-0.15%
2023/05/08	57.1	116.81	31	116.98	117.00	26.1	6,753	0.39%
2023/05/05	42.1	112.15	46	113.35	115.50	-3.9	6,788	-0.06%
2023/05/04	0	0.00	10	107.50	107.00	-10	6,558	-0.15%
2023/05/03	13.1	104.50	10	105.00	104.50	3.1	6,556	0.05%
2023/05/02	33.1	105.09	23	105.98	105.50	10.1	6,630	0.15%
2023/04/28	10	102.95	10	101.85	102.50	0	6,665	0.00%
2023/04/27	6	100.14	6	99.75	100.50	0	6,671	0.00%
2023/04/26	4	99.99	11	98.55	100.00	-7	6,776	-0.10%
2023/04/25	5.1	98.27	5	101.72	98.30	0.1	6,949	0.00%
2023/04/24	6	101.67	5	101.00	102.00	1	7,208	0.01%
2023/04/21	24	101.71	22	102.36	100.50	2	7,348	0.03%
2023/04/20	14.1	104.07	44	105.42	103.00	-30	7,300	-0.41%
2023/04/19	1	110.50	0	0.00	108.00	1	7,251	0.01%
2023/04/18	0.1	110.50	1	108.50	108.50	-0.9	7,281	-0.01%
2023/04/17	5	110.80	4	111.50	110.00	1	7,327	0.01%
2023/04/14	13	110.69	13	111.04	111.50	0	7,313	0.00%
2023/04/13	0	110.00	0	0.00	109.50	0	7,258	0.00%
2023/04/12	4.1	109.37	1	111.00	111.00	3.1	7,245	0.04%
2023/04/11	39.2	111.78	25	111.08	109.50	14.2	7,162	0.20%
2023/04/10	25	122.60	0	0.00	121.50	25	7,000	0.36%
2023/04/07	0.1	122.00	1	124.00	122.00	-1	7,009	-0.01%
2023/03/31	2	122.00	0	0.00	121.50	2	7,121	0.03%
2023/03/30	0	0.00	0.2	121.38	121.50	-0.2	7,218	0.00%
2023/03/29	30	118.90	32.1	119.01	119.00	-2.1	7,197	-0.03%
2023/03/28	45	118.78	45.2	119.75	118.00	-0.2	7,243	0.00%
2023/03/27	67	121.95	73.1	122.01	121.50	-6.1	7,148	-0.09%
2023/03/24	64.7	125.18	74	126.99	123.50	-9.3	7,102	-0.13%
2023/03/23	99.6	119.95	84	118.93	127.00	15.6	6,916	0.22%
2023/03/22	71	114.79	69	114.41	115.50	2	6,781	0.03%
2023/03/21	31	113.63	26	114.08	111.50	5	6,770	0.07%
2023/03/20	6	113.50	7	111.57	113.50	-1	6,866	-0.01%
2023/03/17	6	111.50	5	110.00	111.50	1	6,950	0.01%
2023/03/16	6	107.67	13	107.00	107.50	-7	7,009	-0.10%
2023/03/15	6	111.67	5	111.20	111.50	1	7,091	0.01%
2023/03/14	10	109.00	10	108.50	110.00	0	7,162	0.00%
2023/03/13	30	107.68	38	108.32	108.50	-8	7,206	-0.11%
2023/03/10	24	116.96	31	115.34	114.50	-7	7,204	-0.10%
2023/03/09	40	121.63	53	120.05	120.00	-13	7,305	-0.18%
2023/03/08	37	120.58	55	119.73	119.00	-18	7,505	-0.24%
2023/03/07	64	119.96	40	120.36	121.00	24	7,613	0.32%
2023/03/06	47	121.38	39	120.50	119.50	8	7,701	0.10%
2023/03/03	102	122.43	72	121.40	123.00	30	7,598	0.39%	大買/
2023/03/02	11	114.27	12.2	114.45	116.50	-1.2	7,411	-0.02%
2023/03/01	12	110.96	10	112.50	113.00	2	7,452	0.03%
2023/02/24	59	111.04	57	110.91	109.50	2	7,558	0.03%
2023/02/23	7	113.93	5	112.00	114.50	2	7,718	0.03%
2023/02/22	23	112.11	25	111.46	111.50	-2	7,996	-0.03%
2023/02/21	22	117.32	30	115.97	116.50	-8	8,003	-0.10%
2023/02/20	22	116.55	18.1	116.00	116.50	3.9	7,857	0.05%
2023/02/17	22.1	112.70	97.2	112.55	114.50	-75.1	7,569	-0.99%
2023/02/16	13	107.38	20	106.90	105.50	-7	7,339	-0.10%
2023/02/15	5	104.00	7	103.00	104.50	-2	7,291	-0.03%
2023/02/14	30	102.97	29	104.79	103.00	1	7,344	0.01%
2023/02/13	21	106.88	24	105.79	106.00	-3	7,332	-0.04%
2023/02/10	16	102.63	18	104.50	102.50	-2	7,218	-0.03%
2023/02/09	10	104.95	30	102.25	105.00	-20	7,140	-0.28%
2023/02/08	14	100.18	13	99.68	101.00	1	6,972	0.01%
2023/02/07	6	97.75	5	98.12	99.50	1	6,859	0.01%
2023/02/06	10	95.97	1	100.00	95.20	9	6,859	0.13%
2023/02/03	21	97.49	24.3	97.91	101.00	-3.3	6,762	-0.05%
2023/02/02	16	94.19	7	94.61	94.10	9	6,627	0.14%
2023/02/01	13	92.86	11	92.26	93.00	2	6,598	0.03%
2023/01/31	21	91.88	11	93.54	91.80	10	6,593	0.15%
2023/01/30	43	94.39	8	95.15	94.00	35	6,533	0.54%
2023/01/17	45	95.76	39	95.41	95.50	6	6,477	0.09%
2023/01/16	63	94.48	60	95.02	95.00	3	6,463	0.05%
2023/01/13	44	97.06	168	99.56	94.60	-124	6,363	-1.95%	大賣/鉅額交易
2023/01/12	37.1	101.95	195.1	102.30	102.00	-158	6,240	-2.53%	大賣/鉅額交易
2023/01/11	23.4	98.38	32.2	97.66	99.40	-8.8	5,981	-0.15%
2023/01/10	1	89.80	1.4	90.39	90.40	-0.4	5,863	-0.01%
2023/01/09	22	89.73	22	89.19	90.00	0	5,860	0.00%
2023/01/06	9	89.33	6	88.77	88.60	3	5,845	0.05%
2023/01/05	19	93.91	24	94.11	92.60	-5	5,834	-0.09%
2023/01/04	27	93.77	20	93.73	91.10	7	5,790	0.12%
2023/01/03	7	93.93	2	93.35	93.80	5	5,781	0.09%
2022/12/30	12	93.82	4	93.93	92.00	8	5,769	0.14%
2022/12/29	11	91.55	10	91.49	92.00	1	5,747	0.02%
2022/12/27	21	94.57	19	94.44	94.70	2	5,810	0.03%
2022/12/26	13	92.11	16	92.26	92.20	-3	5,797	-0.05%
2022/12/23	35.3	92.77	42	96.04	91.80	-6.7	5,778	-0.12%
2022/12/22	19	100.06	39	100.93	98.80	-20	5,663	-0.35%
2022/12/21	7	102.07	9	102.72	102.50	-2	5,530	-0.04%
2022/12/20	34	104.07	8	102.88	98.90	26	5,497	0.47%
2022/12/19	3	103.00	3	99.40	103.00	0	5,431	0.00%
2022/12/16	8	101.44	14	102.46	100.50	-6	5,478	-0.11%
2022/12/15	13	104.08	16	103.28	103.50	-3	5,444	-0.06%
2022/12/14	17	100.26	16	99.66	102.00	1	5,405	0.02%
2022/12/13	14	98.12	63	97.83	97.00	-49	5,358	-0.91%
2022/12/12	120	101.13	53	100.10	99.50	67	5,320	1.26%	大買/
2022/12/09	316	105.66	11	107.59	108.00	305	5,286	5.77%	大買/鉅額交易
2022/12/08	18	104.69	321	104.68	107.50	-303	5,437	-5.57%	大賣/鉅額交易
2022/12/07	24	105.96	15	103.80	104.00	9	5,599	0.16%
2022/12/06	15	107.27	20	106.88	108.00	-5	5,553	-0.09%
2022/12/05	315	105.23	16	104.34	105.50	299	5,455	5.48%	大買/鉅額交易
2022/12/02	19	101.38	325	102.33	104.00	-306	5,360	-5.71%	大賣/鉅額交易
2022/12/01	339.2	96.81	35	96.32	96.60	304.2	5,216	5.83%	大買/鉅額交易
2022/11/30	262	90.83	271	93.07	95.50	-9	5,065	-0.18%	大買/大賣/
2022/11/29	13	89.38	9	89.63	88.80	4	4,812	0.08%
2022/11/28	22.2	88.61	312	87.58	88.00	-289.8	4,669	-6.21%	大賣/鉅額交易
2022/11/25	20	87.14	21	87.30	87.10	-1	4,512	-0.02%
2022/11/24	9	86.80	8	87.39	87.30	1	4,485	0.02%
2022/11/23	57	86.91	51	86.56	87.90	6	4,449	0.13%
2022/11/22	313	88.23	13	87.98	87.50	300	4,354	6.89%	大買/鉅額交易
2022/11/21	432.2	85.23	435	86.38	87.90	-2.8	4,194	-0.07%	大買/大賣/
2022/11/18	46	82.35	57.2	80.97	82.80	-11.2	3,949	-0.28%
2022/11/17	27.2	75.57	36	75.48	76.30	-8.9	3,643	-0.24%
2022/11/16	12	72.07	19	71.52	71.20	-7	3,514	-0.20%
2022/11/15	8	71.29	406	71.15	71.00	-398	3,489	-11.41%	大賣/鉅額交易
2022/11/14	33	71.03	117.1	70.98	71.10	-84.1	3,482	-2.42%	大賣/
2022/11/11	125	70.17	14	70.84	70.90	111	3,448	3.22%	大買/鉅額交易
2022/11/10	19.1	69.04	13	69.62	69.30	6.1	3,420	0.18%
2022/11/09	20	68.98	25	68.89	68.80	-5	3,394	-0.15%
2022/11/08	18	66.91	18	67.13	67.50	0	3,389	0.00%
2022/11/07	26	66.72	13	66.50	66.40	13	3,471	0.37%
2022/11/04	196	67.52	27	67.42	67.50	169	3,560	4.75%	大買/鉅額交易
2022/11/03	211	67.47	17	67.25	67.50	194	3,585	5.41%	大買/鉅額交易
2022/11/02	100	66.63	301	67.07	67.10	-201	3,596	-5.59%	大賣/鉅額交易
2022/11/01	228	64.18	33	63.97	64.90	195	3,558	5.48%	大買/鉅額交易
2022/10/31	181.3	63.85	190	64.40	64.40	-8.7	3,591	-0.24%	大買/大賣/
2022/10/28	11	61.65	11	61.33	61.50	0	3,584	0.00%
2022/10/27	9	61.38	10	61.16	61.90	-1	3,775	-0.03%
2022/10/26	23	59.21	18	59.13	59.40	5	3,928	0.13%
2022/10/25	12	59.47	17	59.26	59.60	-5	4,054	-0.12%
2022/10/24	25	60.06	37	60.14	59.40	-12	4,117	-0.29%
2022/10/21	22	59.88	30	59.80	59.10	-8	4,099	-0.20%
2022/10/20	33	59.26	8	60.15	59.10	25	4,100	0.61%
2022/10/19	34	62.24	44	62.23	62.10	-10	4,054	-0.25%
2022/10/18	35	60.66	30	60.88	59.90	5	3,993	0.13%
2022/10/17	5	57.88	0	0.00	58.20	5	3,974	0.13%
2022/10/14	20	56.98	20	56.86	57.60	0	3,971	0.00%
2022/10/13	25	55.20	15	55.07	54.90	10	4,010	0.25%
2022/10/12	0	0.00	150	58.03	59.70	-150	3,958	-3.79%	大賣/鉅額交易
2022/10/07	1	62.00	30	61.23	60.80	-29	4,072	-0.71%
2022/10/06	7	61.13	4	60.85	61.10	3	4,147	0.07%
2022/10/05	7	62.26	10	62.19	60.80	-3	4,214	-0.07%
2022/10/04	151	62.76	2	63.00	63.00	149	4,203	3.54%	大買/鉅額交易
2022/10/03	0	0.00	1	57.50	59.60	-1	4,180	-0.02%
2022/09/30	2	57.50	2	58.00	58.60	0	4,209	0.00%
2022/09/29	4	58.30	0	0.00	57.60	4	4,222	0.09%
2022/09/28	5	57.90	0.3	57.70	57.30	4.7	4,293	0.11%
2022/09/27	5	61.00	0	0.00	62.10	5	4,362	0.11%
2022/09/26	8	62.41	203	63.24	61.50	-195	4,403	-4.43%	大賣/鉅額交易
2022/09/23	15	67.21	16	67.74	65.60	-1	4,534	-0.02%
2022/09/22	1	71.30	0	0.00	71.20	1	4,650	0.02%
2022/09/21	5.3	70.81	3	70.80	70.80	2.3	5,053	0.05%
2022/09/20	6	72.12	8	72.58	72.00	-2	5,210	-0.04%
2022/09/19	2	72.35	17	73.22	71.70	-15	5,296	-0.28%
2022/09/16	47	76.46	9	76.04	75.10	38	5,300	0.72%
2022/09/15	386	79.76	206	78.91	78.30	180	5,221	3.45%	大買/大賣/鉅額交易
2022/09/14	232	71.98	285	76.14	78.30	-53	4,970	-1.07%	大買/大賣/
2022/09/13	22	70.45	37	70.24	71.40	-15	4,730	-0.32%
2022/09/12	0	0.00	3	65.00	66.10	-3	4,681	-0.06%
2022/09/08	10	63.45	0	0.00	63.20	10	4,686	0.21%
2022/09/07	10	63.87	0	0.00	62.70	10	4,707	0.21%
2022/09/05	11	66.93	16	67.69	66.80	-5	4,823	-0.10%
2022/09/02	41	68.69	52	69.02	68.60	-11	5,107	-0.22%
2022/09/01	6	68.92	0	0.00	68.50	6	5,238	0.11%
2022/08/31	1	69.00	2	68.70	69.00	-1	5,232	-0.02%
2022/08/30	5	68.94	5	69.14	68.60	0	5,209	0.00%
2022/08/29	5	67.00	0	0.00	66.70	5	5,164	0.10%
2022/08/26	7	70.89	12	70.99	71.30	-5	5,134	-0.10%
2022/08/25	5	70.16	10	70.03	70.70	-5	5,099	-0.10%
2022/08/24	13	69.45	1	69.70	68.20	12	5,054	0.24%
2022/08/23	8	69.41	8	69.53	69.70	0	5,036	0.00%
2022/08/22	51	71.15	6	70.82	70.60	45	4,995	0.90%
2022/08/19	5	71.28	2	71.65	71.70	3	4,961	0.06%
2022/08/18	6	71.13	1	71.80	71.70	5	4,926	0.10%
2022/08/17	14	71.09	13	71.32	71.30	1	4,878	0.02%
2022/08/16	1	70.00	3	70.10	70.50	-2	4,820	-0.04%
2022/08/15	16	68.85	16	68.83	68.20	0	4,745	0.00%
2022/08/12	29	71.07	12	70.33	70.20	17	4,665	0.36%
2022/08/11	31	71.37	44	71.59	72.70	-13	4,531	-0.29%
2022/08/10	22	71.89	59	70.34	70.30	-37	4,408	-0.84%
2022/08/09	11	70.89	38.3	70.55	71.30	-27.3	4,340	-0.63%
2022/08/08	70	69.74	20.4	68.91	70.10	49.6	4,296	1.15%
2022/08/05	24	70.25	10.2	70.04	70.50	13.8	4,228	0.33%
2022/08/04	12	68.68	9	69.44	70.40	3	4,162	0.07%
2022/08/03	47	71.47	49	70.59	69.90	-2	4,116	-0.05%
2022/08/02	33	71.89	48	71.54	72.00	-15	3,918	-0.38%
2022/08/01	27	69.96	43	70.67	70.40	-16	3,737	-0.43%
2022/07/29	26	67.90	16	68.22	68.30	10	3,585	0.28%
2022/07/28	6	66.33	2	66.40	66.20	4	3,503	0.11%
2022/07/27	13	65.02	17	65.23	66.30	-4	3,487	-0.11%
2022/07/26	9	67.34	7	66.53	65.00	2	3,444	0.06%
2022/07/25	22	67.11	12	67.12	67.40	10	3,408	0.29%
2022/07/22	16	66.33	111	66.07	66.50	-95	3,385	-2.81%	大賣/
2022/07/21	1	65.80	1	65.90	65.80	0	3,363	0.00%
2022/07/20	2	67.95	3	66.43	65.40	-1	3,343	-0.03%
2022/07/19	5	67.30	16	66.51	66.70	-11	3,292	-0.33%
2022/07/18	110	66.94	1	67.10	67.10	109	3,272	3.33%	大買/鉅額交易
2022/07/15	120	66.76	118	67.56	67.10	2	3,219	0.06%	大買/大賣/
2022/07/14	20	66.26	65	66.15	67.30	-45	3,143	-1.43%
2022/07/13	35	65.31	95	64.86	64.00	-60	3,073	-1.95%
2022/07/12	13	62.65	13	62.90	63.50	0	3,071	0.00%
2022/07/11	113	64.34	38	64.34	64.20	75	3,067	2.45%	大買/
2022/07/08	20	63.54	15	64.00	63.60	5	3,064	0.16%
2022/07/07	31	61.96	36	60.88	63.20	-5	2,994	-0.17%
2022/07/06	15	61.97	61	62.74	60.20	-46	2,936	-1.57%
2022/07/05	64	65.06	16	63.32	65.30	48	2,842	1.69%
2022/07/04	37	61.75	38	61.44	61.40	-1	2,724	-0.04%
2022/07/01	47	64.06	28	62.71	62.10	19	2,648	0.72%
2022/06/30	18	69.46	4	68.50	69.00	14	2,468	0.57%
2022/06/29	17	67.99	33	68.89	69.60	-16	2,278	-0.70%
2022/06/28	54	64.73	62	65.18	66.50	-8	1,841	-0.43%
2022/06/27	6	61.98	32	62.58	63.20	-26	1,653	-1.57%
2022/06/24	16	59.24	25	59.82	59.60	-9	1,528	-0.59%
2022/06/23	15	57.31	15.8	57.99	57.90	-0.8	1,477	-0.05%
2022/06/22	33	57.94	0	57.60	56.70	33	1,454	2.27%
2022/06/21	17	58.41	19	58.11	59.10	-2	1,435	-0.14%
2022/06/20	16	57.68	11	57.25	56.80	5	1,422	0.35%
2022/06/17	13	60.30	16	60.14	60.20	-3	1,367	-0.22%
2022/06/16	3	63.50	21	62.75	60.90	-18	1,343	-1.34%
2022/06/15	62	64.14	62	63.96	64.00	0	1,309	0.00%
2022/06/14	63	64.17	33	63.95	65.00	30	1,241	2.42%
2022/06/13	65	64.69	80	64.73	65.60	-15	1,137	-1.32%
2022/06/10	47.9	61.65	37	61.44	63.60	10.9	825	1.32%
2022/06/09	8	58.59	15	58.20	57.90	-7	671	-1.04%
2022/06/08	7	56.43	13	56.48	56.50	-6	654	-0.92%
2022/06/07	6	56.33	6	55.80	56.20	0	653	0.00%
2022/06/06	16	55.83	3	55.30	55.80	13	649	2.00%
2022/06/02	3	55.20	0	0.00	55.20	3	648	0.46%
2022/06/01	33	55.78	33	55.82	55.40	0	647	0.00%
2022/05/31	0	0.00	50	54.95	56.40	-50	639	-7.82%
2022/05/30	10	52.34	0	0.00	52.50	10	610	1.64%
2022/05/27	0	0.00	10	52.16	51.80	-10	607	-1.65%
2022/05/23	5	52.20	5	52.00	52.20	0	605	0.00%
2022/05/20	5	52.36	5	52.70	52.00	0	605	0.00%
2022/05/19	0	0.00	10	52.60	52.80	-10	601	-1.66%
2022/05/16	5	50.52	0	0.00	51.10	5	575	0.87%
2022/05/12	5	51.20	5	51.14	50.90	0	567	0.00%
2022/05/11	35	52.70	0	0.00	51.70	35	554	6.31%
2022/05/10	10	52.90	10	53.85	53.90	0	543	0.00%
2022/05/09	1	56.30	1	56.10	54.80	0	529	0.00%
2022/05/06	11	56.87	20	56.28	57.50	-9	520	-1.73%
2022/05/05	20	57.90	0	0.00	58.20	20	514	3.89%
2022/05/04	5	57.80	5	57.54	57.80	0	510	0.00%
2022/05/03	5	58.60	7	58.40	58.50	-2	500	-0.40%
2022/04/29	9	59.13	9	58.79	59.00	0	500	0.00%
2022/04/27	11	56.17	21	56.90	57.00	-10	493	-2.02%
2022/04/26	0	0.00	8	57.81	57.50	-8	486	-1.65%
2022/04/25	42	57.94	12	58.13	58.00	30	476	6.29%
2022/04/22	10	60.79	17	60.51	60.60	-7	459	-1.52%
2022/04/21	13	61.33	0	0.00	61.50	13	451	2.88%
2022/04/20	34	60.39	31	60.08	60.90	3	436	0.69%
2022/04/19	0	0.00	10	60.00	59.90	-10	403	-2.48%
2022/04/18	4	61.43	2	61.60	59.10	2	378	0.53%
2022/04/15	23	60.07	23	59.58	60.00	0	298	0.00%
2022/04/14	0	0.00	12	59.83	59.60	-12	261	-4.59%
2022/04/13	0	0.00	10	57.06	56.70	-10	219	-4.55%
2022/04/12	10	56.24	0	0.00	56.20	10	218	4.58%
2022/04/08	5	55.50	15	55.32	55.80	-10	240	-4.16%
2022/04/07	5	55.50	5	55.44	55.80	0	244	0.00%
2022/04/01	10	55.94	0	0.00	56.50	10	248	4.02%
2022/03/28	6	55.22	6	54.90	55.10	0	255	0.00%
2022/03/24	21	55.75	31	55.53	55.60	-10	257	-3.88%
2022/03/10	2	54.10	4	53.90	54.30	-2	276	-0.72%
2022/03/09	2	53.20	0	0.00	53.30	2	274	0.73%
2022/03/04	10	53.76	10	53.50	53.60	0	271	0.00%
2022/03/02	0	0.00	10	52.88	53.20	-10	275	-3.63%
2022/02/25	10	52.50	0	0.00	52.50	10	275	3.63%
2022/02/23	0	0.00	10	52.76	53.60	-10	272	-3.67%
2022/02/21	0	0.00	3	53.73	53.90	-3	275	-1.09%
2022/02/18	0	0.00	2	54.20	54.20	-2	277	-0.72%
2022/02/17	6	53.40	5	54.28	54.50	1	276	0.36%
2022/02/16	4	53.30	0	0.00	53.20	4	275	1.45%
2022/02/15	0	0.00	11	52.98	53.00	-11	280	-3.92%
2022/02/14	0.3	52.32	0	0.00	53.00	0.3	283	0.11%
2022/02/10	0	0.00	9	54.60	54.50	-9	285	-3.15%
2022/02/07	0	0.00	20	52.70	53.60	-20	298	-6.70%
2022/01/24	10	52.26	20	51.67	53.20	-10	300	-3.33%
2022/01/20	9	53.77	9	53.60	53.90	0	299	0.00%
2022/01/19	0	0.00	10	53.65	53.40	-10	298	-3.35%
2022/01/18	2	55.00	22	54.65	54.10	-20	298	-6.70%
2022/01/14	5	53.80	0	0.00	53.90	5	298	1.67%
2022/01/13	13	54.27	8	54.10	54.10	5	298	1.67%
2022/01/05	25	56.59	5	56.50	56.30	20	298	6.71%
2022/01/04	4	56.78	24	56.23	56.50	-20	302	-6.61%
2022/01/03	35	57.23	40	57.10	57.00	-5	296	-1.69%
2021/12/30	15	55.30	11	55.59	55.70	4	280	1.43%
2021/12/28	34	54.56	53	54.63	54.40	-19	274	-6.93%
2021/12/27	15	55.38	35	55.31	55.10	-20	272	-7.34%
2021/12/24	56	55.43	37	55.55	55.50	19	270	7.04%
2021/12/23	17	54.26	0	0.00	54.20	17	256	6.63%
2021/12/22	20	54.14	15	53.75	54.10	5	257	1.94%
2021/12/21	20	53.72	20	53.99	53.90	0	256	0.00%
2021/12/17	1	52.90	1	53.20	52.70	0	253	0.00%
2021/12/16	0	0.00	20	54.17	53.60	-20	251	-7.94%
2021/12/15	7	53.40	0	0.00	53.70	7	251	2.79%
2021/12/14	5	53.46	10	53.40	53.40	-5	252	-1.98%
2021/12/13	28	53.58	10	54.15	54.20	18	251	7.16%
2021/12/09	30	51.80	0	0.00	52.00	30	244	12.26%
2021/12/08	30	50.99	0	0.00	51.00	30	260	11.51%
2021/12/06	25	51.70	5	52.40	52.20	20	272	7.35%
2021/12/03	10	50.58	0	0.00	49.80	10	271	3.68%
2021/12/02	12	49.91	11	49.94	50.10	1	273	0.37%
2021/11/25	0	0.00	5	50.62	50.80	-5	279	-1.79%
2021/11/24	0	0.00	5	50.60	50.50	-5	281	-1.77%
2021/11/22	12	51.08	2	51.00	51.20	10	293	3.41%
2021/11/18	0	0.00	2	50.90	50.80	-2	304	-0.66%
2021/11/12	0	0.00	2	51.20	50.40	-2	310	-0.64%
2021/11/09	0	0.00	10	51.44	51.20	-10	320	-3.12%
2021/11/08	6	51.38	19	50.25	51.40	-13	317	-4.10%
2021/11/05	0	0.00	1	49.40	49.00	-1	311	-0.32%
2021/11/03	0	0.00	10	49.43	49.40	-10	312	-3.20%
2021/11/01	1	49.50	0	0.00	49.70	1	312	0.32%
2021/10/27	0	0.00	10	49.66	50.00	-10	311	-3.21%
2021/10/20	10	49.91	0	0.00	49.70	10	316	3.15%
2021/10/19	32	49.37	12	49.54	49.60	20	315	6.34%
2021/10/15	15	48.40	15	48.16	48.45	0	314	0.00%
2021/10/12	0	0.00	1	49.00	48.65	-1	320	-0.31%
2021/10/05	2	44.50	0	0.00	45.50	2	323	0.62%
2021/09/30	4	46.83	0	0.00	46.80	4	314	1.27%
2021/09/23	1	46.80	0	0.00	46.70	1	321	0.31%
2021/09/22	0	0.00	1	46.95	46.85	-1	323	-0.31%
2021/09/17	1	48.00	0	0.00	47.90	1	322	0.31%
2021/09/16	5	48.20	5	48.00	48.70	0	326	0.00%
2021/09/15	0	0.00	2	49.13	48.80	-2	358	-0.56%
2021/09/14	21	49.61	11	49.33	49.30	10	358	2.79%
2021/09/13	5	49.63	12	49.83	49.50	-7	359	-1.95%
2021/09/10	2	49.18	0	0.00	49.20	2	345	0.58%
2021/09/09	30	48.99	10	49.09	49.70	20	340	5.88%
2021/09/02	7	49.86	25	49.82	49.25	-18	344	-5.23%
2021/09/01	20	50.00	20	49.87	50.00	0	347	0.00%
2021/08/31	15	50.41	5	50.20	50.80	10	351	2.85%
2021/08/30	0	0.00	10	50.04	50.50	-10	354	-2.82%
2021/08/27	0	0.00	10	50.28	50.70	-10	354	-2.82%
2021/08/26	23	51.06	10	51.00	51.20	13	354	3.67%
2021/08/25	20	50.86	50	50.42	51.00	-30	353	-8.49%
2021/08/23	30	52.99	30	52.69	53.10	0	352	0.00%
2021/08/20	0	0.00	10	52.80	52.90	-10	351	-2.84%
2021/08/18	25	52.61	0	0.00	53.50	25	367	6.80%
2021/08/16	10	53.17	10	53.00	53.40	0	370	0.00%
2021/08/13	13	54.38	13	54.02	53.70	0	374	0.00%
2021/08/11	0	0.00	10	55.64	55.60	-10	381	-2.62%
2021/08/05	0	0.00	1	58.50	58.40	-1	427	-0.23%
2021/07/27	0	0.00	5	58.90	59.50	-5	548	-0.91%
2021/07/26	0	0.00	2	58.50	58.40	-2	554	-0.36%
2021/07/16	0	0.00	3	58.10	58.00	-3	603	-0.50%
2021/07/15	0	0.00	16	58.06	58.40	-16	608	-2.63%
2021/07/14	0	0.00	7	58.10	58.10	-7	621	-1.13%
2021/07/13	20	58.47	0	0.00	58.40	20	633	3.16%
2021/07/12	33	58.40	11	58.07	58.20	22	645	3.41%
2021/07/08	15	59.31	15	58.97	59.00	0	680	0.00%
2021/07/07	9	59.30	5	58.90	59.10	4	711	0.56%
2021/07/06	0	0.00	4	59.00	59.00	-4	740	-0.54%
2021/07/05	20	59.26	0	0.00	59.60	20	753	2.65%
2021/07/02	10	59.07	20	58.69	58.50	-10	775	-1.29%
2021/06/30	10	59.50	0	0.00	59.10	10	859	1.16%
2021/06/29	0	0.00	4	59.00	59.50	-4	879	-0.45%
2021/06/25	0	0.00	41	60.09	59.60	-41	918	-4.46%
2021/06/24	50	60.74	25	60.40	60.50	25	950	2.63%
2021/06/23	5	58.66	5	58.40	58.50	0	929	0.00%
2021/06/21	0	0.00	16	58.88	59.00	-16	997	-1.60%
2021/06/18	26	59.90	10	59.60	59.90	16	1,001	1.60%
2021/06/17	10	60.00	10	59.73	60.00	0	1,009	0.00%
2021/06/16	30	60.26	20	60.03	59.90	10	1,010	0.99%
2021/06/15	5	60.66	5	60.30	59.70	0	1,014	0.00%
2021/06/10	10	60.99	10	60.49	60.70	0	1,012	0.00%
2021/06/09	20	61.14	20	60.83	60.50	0	1,011	0.00%
2021/06/08	46	60.60	46	60.36	60.60	0	1,013	0.00%
2021/06/07	0	0.00	10	59.26	59.90	-10	1,008	-0.99%
2021/06/03	0	0.00	10	60.20	60.50	-10	1,027	-0.97%
2021/06/02	50	60.26	40	59.90	60.00	10	1,031	0.97%
2021/06/01	5	60.40	10	60.30	60.30	-5	1,030	-0.49%
2021/05/27	0	0.00	5	59.40	59.00	-5	1,028	-0.49%
2021/05/26	0	0.00	5	58.90	58.70	-5	1,028	-0.49%
2021/05/25	25	57.32	15	57.17	57.20	10	1,020	0.98%
2021/05/24	0	0.00	10	55.49	55.90	-10	1,015	-0.99%
2021/05/21	60	55.41	46	55.27	55.70	14	1,022	1.37%
2021/05/20	40	55.73	20	54.77	55.00	20	1,024	1.95%
2021/05/18	11	54.34	7	53.64	54.70	4	1,022	0.39%
2021/05/14	35	57.79	25	57.45	56.20	10	1,008	0.99%
2021/05/12	70	59.20	65	58.90	59.20	5	982	0.51%
2021/05/11	1	61.10	15	61.03	62.00	-14	952	-1.47%
2021/05/10	5	64.10	18	63.77	63.50	-13	936	-1.39%
2021/05/07	25	65.56	45	65.10	64.50	-20	931	-2.15%
2021/05/06	0	0.00	20	62.81	63.30	-20	910	-2.20%
2021/05/05	5	63.00	15	62.67	63.40	-10	911	-1.10%
2021/05/04	45	62.64	16	63.00	63.10	29	911	3.18%
2021/05/03	20	65.66	33	65.12	64.80	-13	902	-1.44%
2021/04/29	0	0.00	10	66.01	66.30	-10	894	-1.12%
2021/04/26	3	66.00	2	66.00	65.80	1	925	0.11%
2021/04/23	8	65.60	1	65.60	65.90	7	933	0.75%
2021/04/22	9	66.74	15	66.19	66.00	-6	934	-0.64%
2021/04/21	9	67.31	15	67.59	67.30	-6	919	-0.65%
2021/04/20	38	67.37	0	0.00	67.90	38	920	4.13%
2021/04/15	18	67.38	15.1	67.33	67.00	2.9	944	0.31%
2021/04/14	10	67.45	22	67.79	67.10	-12	943	-1.27%
2021/04/13	15	69.43	25	69.28	68.50	-10	960	-1.04%
2021/04/12	45	68.96	70	68.74	68.50	-25	1,016	-2.46%
2021/04/09	65	68.60	0	0.00	68.40	65	1,052	6.18%
2021/04/08	20	68.89	20	68.71	68.80	0	1,042	0.00%
2021/04/07	10	69.39	17	68.71	68.90	-7	1,027	-0.68%
2021/04/06	18	69.89	31	69.95	69.80	-13	1,031	-1.26%
2021/04/01	0	0.00	1	68.40	68.60	-1	977	-0.10%
2021/03/31	3	68.50	3	68.30	67.80	0	961	0.00%
2021/03/30	1	68.60	0	0.00	68.30	1	949	0.11%
2021/03/29	21	68.74	20	68.69	69.00	1	929	0.11%
2021/03/26	69	67.99	39	67.73	67.90	30	908	3.30%
2021/03/25	56	68.69	91	68.46	67.70	-35	922	-3.79%
2021/03/24	15	67.56	14	66.92	67.50	1	911	0.11%
2021/03/23	1	67.80	1	67.30	66.50	0	897	0.00%
2021/03/17	0	0.00	10	65.99	65.90	-10	882	-1.13%
2021/03/16	0	0.00	16	65.95	66.10	-16	883	-1.81%
2021/03/15	0	0.00	4	66.20	66.30	-4	883	-0.45%
2021/03/11	0	0.00	1	66.00	66.10	-1	885	-0.11%
2021/03/10	10	65.58	10	64.56	65.60	0	892	0.00%
2021/03/09	10	64.07	0	0.00	64.50	10	889	1.12%
2021/03/03	1	65.30	0	0.00	65.30	1	914	0.11%
2021/02/26	1	65.50	0	0.00	66.40	1	928	0.11%
2021/02/25	2	66.45	21	66.57	66.10	-19	941	-2.02%
2021/02/24	20	66.68	10	66.37	66.70	10	943	1.06%
2021/02/23	0	0.00	40	66.81	66.20	-40	955	-4.19%
2021/02/22	2	66.60	10	67.41	67.50	-8	955	-0.84%
2021/02/18	65	67.65	30	68.13	68.40	35	967	3.62%
2021/02/17	30	66.22	15	65.67	66.30	15	972	1.54%
2021/02/04	10	65.20	10	64.90	65.00	0	1,013	0.00%
2021/02/03	23	65.73	23	65.54	65.40	0	1,038	0.00%
2021/02/02	20	66.00	50	65.35	65.50	-30	1,075	-2.79%
2021/01/29	10	65.95	0	0.00	67.00	10	1,350	0.74%
2021/01/28	7	66.80	7	66.20	67.20	0	1,355	0.00%
2021/01/27	36	66.87	25	67.01	67.90	11	1,358	0.81%
2021/01/26	20	66.03	20	65.57	66.00	0	1,358	0.00%
2021/01/25	14	65.40	34	65.07	65.50	-20	1,353	-1.48%
2021/01/22	21	65.44	31	64.90	65.70	-10	1,347	-0.74%
2021/01/21	40	65.43	40	64.86	64.70	0	1,345	0.00%
2021/01/20	10	67.00	0	0.00	65.20	10	1,329	0.75%
2021/01/19	20	68.21	20	68.11	67.90	0	1,318	0.00%
2021/01/18	0	0.00	6	69.08	68.20	-6	1,308	-0.46%
2021/01/15	19	69.34	14	69.34	69.50	5	1,296	0.39%
2021/01/14	16	70.32	26	70.34	70.40	-10	1,281	-0.78%
2021/01/13	31	70.04	11	69.54	70.20	20	1,274	1.57%
2021/01/12	30	69.06	40	68.88	69.30	-10	1,268	-0.79%
2021/01/11	10	70.42	20	70.80	70.70	-10	1,245	-0.80%
2021/01/08	12	72.05	0	0.00	71.80	12	1,242	0.97%
2021/01/07	12	73.75	5	72.86	73.00	7	1,229	0.57%
2021/01/06	63	74.17	83	74.44	72.60	-20	1,221	-1.64%
2021/01/05	50	74.40	80	74.91	74.60	-30	1,188	-2.52%
2021/01/04	41	72.69	75	72.39	72.50	-34	1,112	-3.06%
2020/12/31	11	69.05	3	69.50	69.00	8	1,058	0.76%
2020/12/30	15	69.43	10	69.30	69.50	5	1,063	0.47%
2020/12/29	50	68.53	30	69.31	69.50	20	1,064	1.88%
2020/12/28	5	68.10	17	68.59	67.80	-12	1,037	-1.16%
2020/12/25	2	67.60	0	0.00	67.80	2	1,028	0.19%
2020/12/24	3	67.97	0	0.00	67.60	3	1,025	0.29%
2020/12/23	1	67.90	0	0.00	67.70	1	1,019	0.10%
2020/12/22	32	68.13	0	0.00	68.80	32	1,022	3.13%
2020/12/21	31	68.83	43	68.60	69.00	-12	1,011	-1.19%
2020/12/18	25	68.34	45	68.45	68.80	-20	983	-2.03%
2020/12/14	20	65.34	0	0.00	65.40	20	959	2.08%
2020/12/11	2	65.10	8	65.21	65.40	-6	963	-0.62%
2020/12/10	18	65.98	10	65.59	66.00	8	967	0.83%
2020/12/09	3	65.63	0	0.00	66.00	3	970	0.31%
2020/12/08	0	0.00	2	65.80	65.80	-2	981	-0.20%
2020/12/07	5	64.86	2	64.80	66.20	3	982	0.31%
2020/12/04	9	65.17	0	0.00	65.30	9	977	0.92%
2020/12/03	4	66.10	9	66.01	65.60	-5	969	-0.52%
2020/12/02	35	66.24	25	65.98	66.40	10	964	1.04%
2020/11/30	15	67.89	5	67.60	67.40	10	948	1.05%
2020/11/27	25	68.79	25	68.65	68.60	0	935	0.00%
2020/11/26	0	0.00	10	70.30	69.30	-10	937	-1.07%
2020/11/25	10	67.80	20	67.73	67.80	-10	922	-1.08%
2020/11/24	40	68.94	20	69.26	68.10	20	918	2.18%
2020/11/23	20	68.11	0	0.00	68.80	20	908	2.20%
2020/11/20	10	67.60	22	67.22	67.50	-12	899	-1.33%
2020/11/19	25	68.45	25	68.21	67.60	0	888	0.00%
2020/11/18	16	68.86	21	68.70	68.30	-5	883	-0.57%
2020/11/17	25	68.14	30	67.95	68.20	-5	884	-0.57%
2020/11/16	20	69.60	4	69.25	68.70	16	891	1.79%
2020/11/13	0	0.00	1	69.60	69.70	-1	925	-0.11%
2020/11/12	29	70.21	21	69.57	69.80	8	961	0.83%
2020/11/11	39	68.98	14	69.11	69.90	25	936	2.67%
2020/11/10	70	68.96	90	68.83	69.90	-20	938	-2.13%
2020/11/09	61	69.49	41	69.48	70.80	20	910	2.20%
2020/11/06	76	65.75	76	66.08	67.60	0	754	0.00%
2020/11/05	40	62.21	60	61.97	61.50	-20	638	-3.13%
2020/11/04	10	61.88	10	61.80	61.80	0	631	0.00%
2020/11/03	15	61.23	15	61.45	61.40	0	632	0.00%
2020/11/02	11	60.59	11	60.30	60.70	0	631	0.00%
2020/10/30	0	0.00	1	60.10	60.80	-1	631	-0.16%
2020/10/29	5	60.60	5	59.22	60.80	0	632	0.00%
2020/10/28	25	60.66	45	60.50	60.90	-20	630	-3.17%
2020/10/27	30	60.86	20	60.83	61.10	10	631	1.58%
2020/10/26	10	61.19	0	0.00	61.20	10	631	1.58%
2020/10/23	0	0.00	2	61.30	61.40	-2	629	-0.32%
2020/10/19	25	61.42	0	0.00	61.00	25	649	3.85%
2020/10/16	35	61.25	60	61.03	61.00	-25	649	-3.85%
2020/10/15	20	60.89	10	60.53	61.20	10	640	1.56%
2020/10/14	45	60.89	59	60.52	60.80	-14	634	-2.21%
2020/10/13	10	59.86	23	59.97	60.40	-13	632	-2.05%
2020/10/12	22	59.77	25	59.87	60.20	-3	626	-0.48%
2020/10/08	30	59.83	36	59.65	60.50	-6	620	-0.97%
2020/10/07	50	59.73	40	59.60	59.60	10	615	1.63%
2020/10/06	39	59.36	59	59.31	59.50	-20	611	-3.27%
2020/10/05	15	58.09	25	57.84	58.30	-10	609	-1.64%
2020/09/30	10	57.96	0	0.00	58.00	10	626	1.60%
2020/09/29	10	57.25	0	0.00	57.80	10	634	1.58%
2020/09/28	1	56.60	3	56.80	56.90	-2	649	-0.31%
2020/09/25	27	57.55	27	57.24	56.80	0	659	0.00%
2020/09/24	8	57.61	0	0.00	57.90	8	660	1.21%
2020/09/23	20	57.64	31	57.55	58.00	-11	661	-1.66%
2020/09/22	8	57.53	30	57.63	58.20	-22	671	-3.28%
2020/09/21	3	58.47	0	0.00	58.50	3	697	0.43%
2020/09/18	12	59.80	12	59.27	59.30	0	699	0.00%
2020/09/17	30	58.84	10	58.57	58.80	20	696	2.87%
2020/09/16	30	59.23	40	58.78	58.70	-10	700	-1.43%
2020/09/15	45	59.34	81	59.08	58.90	-36	695	-5.17%
2020/09/14	32	57.56	27	57.48	58.00	5	694	0.72%
2020/09/11	40	56.77	60	56.75	57.00	-20	688	-2.90%
2020/09/09	0	0.00	10	55.65	56.20	-10	669	-1.49%
2020/09/03	20	55.05	0	0.00	54.90	20	684	2.92%
2020/09/02	0	0.00	27	54.89	55.10	-27	686	-3.93%
2020/09/01	20	55.30	10	55.15	55.10	10	697	1.43%
2020/08/28	10	56.30	10	56.10	56.30	0	720	0.00%
2020/08/27	86	57.12	50	56.94	56.40	36	730	4.93%
2020/08/26	18	56.55	18	56.30	56.40	0	734	0.00%
2020/08/25	0	0.00	5	56.70	56.20	-5	753	-0.66%
2020/08/24	38	56.52	33	55.95	56.40	5	752	0.66%
2020/08/21	10	55.60	70	55.00	55.50	-60	751	-7.99%
2020/08/20	61	54.98	15	54.99	55.10	46	745	6.17%
2020/08/19	85	59.73	115	60.51	58.80	-30	725	-4.14%	大賣/
2020/08/18	7	59.77	76	59.72	60.60	-69	677	-10.18%
2020/08/17	4	56.20	55	56.32	55.90	-51	636	-8.02%
2020/08/14	20	57.43	0	0.00	58.30	20	624	3.20%
2020/08/13	48	57.76	15	57.45	57.10	33	600	5.50%
2020/08/12	28	57.51	0	0.00	57.40	28	594	4.71%
2020/08/11	22	57.59	0	0.00	57.50	22	591	3.72%
2020/08/10	80	56.95	5	56.70	57.10	75	592	12.65%
2020/08/07	30	56.97	0	0.00	56.80	30	593	5.05%
2020/08/06	11	58.75	10	57.43	57.10	1	586	0.17%
2020/08/05	6	57.83	4	57.70	58.20	2	587	0.34%
2020/08/03	15	57.70	26	57.36	57.30	-11	594	-1.85%
2020/07/30	36	58.01	11	57.50	58.20	25	615	4.06%
2020/07/28	10	58.50	21	58.18	57.90	-11	622	-1.77%
2020/07/27	40	58.45	53	58.42	58.40	-13	627	-2.07%
2020/07/24	1	59.40	0	0.00	59.80	1	623	0.16%
2020/07/23	0	0.00	11	61.96	61.30	-11	623	-1.77%
2020/07/22	17	60.24	16	60.08	61.30	1	625	0.16%
2020/07/20	0	0.00	20	57.82	58.80	-20	637	-3.14%
2020/07/17	45	59.46	14	59.11	58.90	31	640	4.84%
2020/07/16	10	60.55	10	60.21	60.50	0	646	0.00%
2020/07/15	10	60.62	10	60.30	60.90	0	651	0.00%
2020/07/14	20	61.03	55	61.38	61.50	-35	681	-5.14%
2020/07/13	10	62.33	10	62.82	62.50	0	693	0.00%
2020/07/10	80	62.48	90	62.23	62.00	-10	714	-1.40%
2020/07/09	60	62.93	91	62.94	62.10	-31	711	-4.36%
2020/07/08	51	62.86	30	63.01	62.60	21	701	3.00%
2020/07/07	65	62.44	80	61.99	62.40	-15	697	-2.15%
2020/07/06	62	61.99	31	61.63	62.30	31	691	4.49%
2020/07/03	20	61.62	12	61.67	61.50	8	697	1.15%
2020/07/02	72	62.14	20	61.62	61.90	52	711	7.31%
2020/07/01	70	62.21	103	61.88	62.00	-33	710	-4.64%	大賣/
2020/06/30	78	62.20	125	62.27	62.00	-47	703	-6.68%	大賣/
2020/06/29	10	60.05	0	0.00	60.40	10	678	1.47%
2020/06/24	21	59.61	1	59.90	59.70	20	675	2.96%
2020/06/23	10	59.18	1	58.40	58.50	9	682	1.32%
2020/06/22	7	59.03	27	58.62	58.30	-20	688	-2.91%
2020/06/19	60	59.37	60	59.07	59.00	0	704	0.00%
2020/06/18	10	58.57	10	57.68	58.40	0	703	0.00%
2020/06/17	22	58.46	32	58.03	58.40	-10	710	-1.41%
2020/06/16	35	58.78	36	58.54	58.70	-1	721	-0.14%
2020/06/15	0	0.00	10	58.73	58.20	-10	753	-1.33%
2020/06/12	2	57.40	0	0.00	59.50	2	764	0.26%
2020/06/11	80	60.67	45	61.20	58.50	35	781	4.48%
2020/06/10	20	60.25	20	59.76	60.10	0	785	0.00%
2020/06/09	0	0.00	1	60.10	60.40	-1	821	-0.12%
2020/06/08	21	60.95	50	60.56	60.80	-29	847	-3.42%
2020/06/05	78	62.58	89	62.54	62.00	-11	875	-1.26%
2020/06/04	54	61.24	33	61.55	61.50	21	870	2.41%
2020/06/03	41	60.10	32	59.48	60.30	9	862	1.04%
2020/06/02	51	59.51	0	0.00	59.70	51	857	5.95%
2020/06/01	10	57.90	10	58.80	59.60	0	854	0.00%
2020/05/28	0	0.00	1	57.20	56.80	-1	851	-0.12%
2020/05/27	10	57.52	10	57.23	56.90	0	862	0.00%
2020/05/26	65	57.04	25	56.78	57.00	40	869	4.60%
2020/05/22	1	56.80	20	55.97	56.60	-19	881	-2.16%
2020/05/21	20	57.29	0	0.00	57.30	20	880	2.27%
2020/05/20	0	0.00	1	55.60	56.60	-1	880	-0.11%
2020/05/19	20	56.01	11	55.60	55.50	9	895	1.01%
2020/05/18	0	0.00	39	54.36	54.40	-39	897	-4.35%
2020/05/15	1	54.80	0	0.00	55.30	1	918	0.11%
2020/05/14	11	56.82	15	56.46	56.40	-4	918	-0.44%
2020/05/13	2	56.95	7	56.83	56.80	-5	917	-0.54%
2020/05/12	48	56.59	30	56.28	57.10	18	932	1.93%
2020/05/11	5	55.80	30	56.03	55.80	-25	950	-2.63%
2020/05/08	40	56.79	0	0.00	56.00	40	949	4.21%
2020/05/07	71	55.76	65	55.82	55.70	6	954	0.63%
2020/05/06	66	56.59	70	56.51	56.10	-4	966	-0.41%
2020/05/05	25	57.47	30	57.91	57.70	-5	973	-0.51%
2020/05/04	30	58.15	0	0.00	58.70	30	978	3.06%
2020/04/30	2	59.25	30	58.95	58.90	-28	991	-2.82%
2020/04/29	42	57.11	42	57.12	57.60	0	1,005	0.00%
2020/04/28	7	56.23	17	55.94	55.90	-10	1,013	-0.99%
2020/04/27	7	56.24	27	55.71	56.50	-20	1,026	-1.95%
2020/04/24	40	55.60	10	55.91	56.00	30	1,024	2.93%
2020/04/23	0	0.00	21	55.47	55.70	-21	1,016	-2.06%
2020/04/22	10	53.21	10	53.81	54.40	0	1,008	0.00%
2020/04/21	25	54.33	5	53.60	53.40	20	1,001	2.00%
2020/04/20	20	55.02	36	54.58	54.50	-16	989	-1.62%
2020/04/17	44	55.64	52	55.44	54.70	-8	993	-0.81%
2020/04/16	25	53.28	89	52.83	53.50	-64	961	-6.66%
2020/04/15	40	52.38	45	52.16	52.20	-5	944	-0.53%
2020/04/13	50	49.38	0	0.00	49.55	50	925	5.40%
2020/04/10	10	49.93	30	49.78	50.20	-20	926	-2.16%
2020/04/09	34	49.62	44	50.18	49.70	-10	936	-1.07%
2020/04/08	70	49.66	50	49.86	50.80	20	944	2.12%
2020/04/07	40	48.20	35	48.45	48.75	5	976	0.51%
2020/04/06	40	46.01	41	45.83	46.20	-1	962	-0.10%
2020/04/01	30	45.96	25	45.79	45.90	5	961	0.52%
2020/03/31	40	46.68	45	46.01	45.80	-5	960	-0.52%
2020/03/30	3	46.00	53	45.50	46.10	-50	959	-5.21%
2020/03/27	35	46.46	60	46.43	46.20	-25	956	-2.61%
2020/03/26	18	44.70	15	45.39	46.20	3	941	0.32%
2020/03/25	17	46.04	40	46.42	45.80	-23	933	-2.46%
2020/03/24	8	43.51	33	43.32	43.90	-25	924	-2.71%
2020/03/23	15	40.33	55	39.29	40.55	-40	930	-4.30%
2020/03/20	20	39.40	0	0.00	40.05	20	923	2.17%
2020/03/19	80	37.18	20	39.65	36.45	60	912	6.57%
2020/03/18	10	41.08	0	0.00	40.50	10	884	1.13%
2020/03/16	21	43.86	41	43.84	42.30	-20	862	-2.32%
2020/03/13	40	43.09	40	43.28	44.15	0	863	0.00%
2020/03/12	25	48.38	15	48.50	47.75	10	843	1.19%
2020/03/11	70	56.08	16	58.21	52.80	54	816	6.62%
2020/03/10	8	57.00	2	57.50	58.60	6	777	0.77%
2020/03/09	20	60.25	30	60.09	58.90	-10	768	-1.30%
2020/03/06	10	60.90	11	61.25	61.50	-1	763	-0.13%
2020/03/03	10	60.68	0	0.00	59.90	10	754	1.32%
2020/03/02	0	0.00	5	59.66	59.60	-5	751	-0.67%
2020/02/27	20	62.30	11	61.39	61.00	9	741	1.21%
2020/02/26	8	62.64	2	62.40	63.00	6	732	0.82%
2020/02/25	2	62.40	8	62.91	63.00	-6	732	-0.82%
2020/02/24	8	62.31	2	62.60	62.30	6	725	0.83%
2020/02/21	13	63.46	1	63.10	63.50	12	734	1.63%
2020/02/20	30	63.85	42	64.18	63.30	-12	735	-1.63%
2020/02/19	5	62.34	8	62.10	62.60	-3	737	-0.41%
2020/02/18	25	62.51	30	63.05	62.40	-5	733	-0.68%
2020/02/17	2	60.60	1	60.70	61.20	1	712	0.14%
2020/02/14	1	60.40	0	0.00	60.60	1	709	0.14%
2020/02/13	17	60.16	1	59.90	60.00	16	708	2.26%
2020/02/12	7	59.70	37	59.43	60.20	-30	701	-4.27%
2020/02/11	30	56.64	0	0.00	57.00	30	685	4.38%
2020/02/07	8	58.61	18	58.03	57.20	-10	706	-1.42%
2020/02/06	27	55.82	27	54.97	57.10	0	716	0.00%
2020/02/05	0	0.00	16	54.30	53.80	-16	708	-2.26%
2020/02/04	40	52.09	31	52.39	52.70	9	718	1.25%
2020/02/03	17	50.35	5	51.44	50.60	12	708	1.69%
2020/01/31	7	52.71	7	55.07	54.50	0	688	0.00%
2020/01/30	0	0.00	5	59.00	57.60	-5	691	-0.72%
2020/01/14	3	63.50	0	0.00	63.40	3	795	0.38%
2020/01/13	1	63.50	10	63.25	63.10	-9	802	-1.12%
2020/01/08	5	64.10	5	64.00	64.00	0	822	0.00%
2020/01/06	0	0.00	5.1	66.29	65.10	-5.1	876	-0.58%
2020/01/03	0	0.00	10	67.10	66.70	-10	887	-1.13%
2020/01/02	11	69.27	13	69.15	67.80	-2	887	-0.23%
2019/12/31	14	67.70	16	68.21	68.50	-2	874	-0.23%
2019/12/30	0	0.00	3	66.53	67.10	-3	835	-0.36%
2019/12/27	5	66.60	1	66.70	66.30	4	836	0.48%
2019/12/26	1	66.70	0	0.00	66.50	1	840	0.12%
2019/12/25	11	66.78	19	66.44	66.10	-8	843	-0.95%
2019/12/24	0	0.00	15	65.30	66.10	-15	863	-1.74%
2019/12/23	1	65.30	35	65.97	65.20	-34	890	-3.82%
2019/12/20	10	66.00	36	65.81	66.10	-26	910	-2.85%
2019/12/19	3	66.07	22	66.19	66.30	-19	928	-2.05%
2019/12/18	2	65.95	18	66.46	66.20	-16	976	-1.64%
2019/12/17	2	64.80	22	64.64	65.00	-20	984	-2.03%
2019/12/16	8	64.19	0	0.00	64.10	8	1,010	0.79%
2019/12/13	7	64.17	34	64.32	63.70	-27	1,047	-2.58%
2019/12/12	2	64.75	28	64.93	64.30	-26	1,075	-2.42%
2019/12/11	2.8	65.67	17	66.18	65.30	-14.2	1,087	-1.30%
2019/12/10	2	66.95	10	67.33	66.20	-8	1,104	-0.72%
2019/12/09	24	66.06	53	65.71	66.30	-29	1,100	-2.63%
2019/12/06	1	64.20	0	0.00	64.10	1	1,099	0.09%
2019/12/05	0	0.00	8	64.00	64.00	-8	1,109	-0.72%
2019/12/04	1	63.20	25	63.16	63.50	-24	1,131	-2.12%
2019/12/03	1	63.40	1	63.60	63.40	0	1,158	0.00%
2019/12/02	4	64.18	14	63.79	63.50	-10	1,181	-0.85%
2019/11/29	4	64.13	11	64.98	64.60	-7	1,187	-0.59%
2019/11/28	0	0.00	10	65.21	65.20	-10	1,220	-0.82%
2019/11/27	62	65.07	14	65.54	65.90	48	1,251	3.84%
2019/11/26	7	64.46	43	64.57	64.20	-36	1,252	-2.87%
2019/11/25	0	0.00	10	63.83	64.00	-10	1,266	-0.79%
2019/11/21	39	62.85	1	62.80	64.00	38	1,311	2.90%
2019/11/20	3	63.27	45	63.85	62.80	-42	1,347	-3.12%
2019/11/19	42	64.95	22	64.75	64.20	20	1,425	1.40%
2019/11/18	6	64.53	42	65.22	64.50	-36	1,516	-2.37%
2019/11/15	6	66.03	26	66.03	65.70	-20	1,667	-1.20%
2019/11/14	11	66.78	18	65.99	65.90	-7	1,672	-0.42%
2019/11/13	0	0.00	33	66.32	66.70	-33	1,681	-1.96%
2019/11/12	2	66.10	2	66.15	66.20	0	1,705	0.00%
2019/11/08	19	66.52	4	66.50	67.30	15	1,751	0.86%
2019/11/07	37	65.73	16	66.61	65.60	21	1,760	1.19%
2019/11/06	13	66.98	22	67.45	66.60	-9	1,759	-0.51%
2019/11/05	51	67.48	21	67.69	67.30	30	1,749	1.71%
2019/11/04	15	68.37	7	68.60	68.30	8	1,731	0.46%
2019/11/01	1	68.50	2	68.10	68.90	-1	1,747	-0.06%
2019/10/31	20	69.19	0	0.00	68.80	20	1,757	1.14%
2019/10/30	22	69.20	1	69.00	68.80	21	1,785	1.18%
2019/10/29	18	69.02	2	69.05	68.80	16	1,810	0.88%
2019/10/28	11	70.69	2	70.30	69.80	9	1,839	0.49%
2019/10/25	15	70.39	13	70.22	70.50	2	1,922	0.10%
2019/10/24	39	70.65	21.1	71.19	70.40	17.9	1,943	0.92%
2019/10/23	18	72.46	23	72.13	71.20	-5	1,990	-0.25%
2019/10/22	38	72.96	59	73.58	72.10	-21	1,998	-1.05%
2019/10/21	4	71.43	21	71.19	71.30	-17	1,947	-0.87%
2019/10/18	0	0.00	8	71.36	71.20	-8	1,957	-0.41%
2019/10/17	1	70.30	12	70.40	71.10	-11	1,960	-0.56%
2019/10/16	3	70.07	22	70.04	70.00	-19	1,958	-0.97%
2019/10/15	22	68.78	13	69.39	70.00	9	1,994	0.45%
2019/10/14	12	70.02	0	0.00	69.10	12	1,984	0.60%
2019/10/08	33	70.12	2	69.90	70.00	31	1,967	1.58%
2019/10/07	1	71.30	5.1	70.97	70.80	-4.1	1,988	-0.21%
2019/10/04	2	71.00	0	0.00	70.90	2	2,017	0.10%
2019/10/03	12	71.13	3	71.03	71.00	9	2,034	0.44%
2019/10/02	0	0.00	2	71.70	71.90	-2	2,052	-0.10%
2019/10/01	10	72.16	0	0.00	71.90	10	2,096	0.48%
2019/09/27	4	72.55	20	73.55	72.20	-16	2,193	-0.73%
2019/09/26	12	72.80	55	72.44	72.80	-43	2,243	-1.92%
2019/09/25	24	71.26	0	0.00	71.10	24	2,262	1.06%
2019/09/24	22	73.45	2	72.80	72.70	20	2,270	0.88%
2019/09/23	8	71.59	50	73.26	74.00	-42	2,268	-1.85%
2019/09/20	28	71.96	17	72.20	71.40	11	2,230	0.49%
2019/09/19	16	70.02	17	70.92	71.00	-1	2,216	-0.05%
2019/09/18	25	69.42	26	70.02	70.00	-1	2,205	-0.05%
2019/09/17	29.4	68.75	0.4	67.50	68.00	29	2,173	1.34%
2019/09/16	19	69.91	7	70.10	69.30	12	2,211	0.54%
2019/09/12	20	70.89	21	71.14	70.50	-1	2,221	-0.05%
2019/09/11	11	70.49	11	70.29	71.00	0	2,250	0.00%
2019/09/10	9	70.07	0	0.00	71.10	9	2,237	0.40%
2019/09/09	33	70.54	4	70.50	69.50	29	2,231	1.30%
2019/09/06	17	71.44	35	71.43	71.10	-18	2,219	-0.81%
2019/09/05	36	71.72	1	70.90	70.90	35	2,208	1.58%
2019/09/04	35	72.52	0	0.00	72.20	35	2,205	1.59%
2019/09/02	10	74.90	20	75.19	74.10	-10	2,229	-0.45%
2019/08/30	6	73.68	20	74.70	73.70	-14	2,219	-0.63%
2019/08/29	35	73.23	11	73.15	72.90	24	2,206	1.09%
2019/08/28	30	74.80	39	74.74	73.10	-9	2,219	-0.41%
2019/08/27	17	75.49	7	75.51	74.90	10	2,218	0.45%
2019/08/26	26	72.90	24	74.17	74.10	2	2,254	0.09%
2019/08/23	35	74.58	69	75.08	73.80	-34	2,233	-1.52%
2019/08/22	56	75.39	63	75.85	75.00	-7	2,229	-0.31%
2019/08/21	4	74.03	6	73.73	73.50	-2	2,165	-0.09%
2019/08/20	47	72.41	67	72.04	73.80	-20	2,092	-0.96%
2019/08/19	11	67.22	30	67.08	67.10	-19	1,932	-0.98%
2019/08/16	9	66.87	0	0.00	66.70	9	1,937	0.46%
2019/08/15	19	66.69	0	0.00	66.90	19	1,942	0.98%
2019/08/14	3	68.43	17	69.54	68.60	-14	1,941	-0.72%
2019/08/13	12	66.63	0	0.00	66.00	12	1,912	0.63%
2019/08/12	28	66.78	3	66.43	67.00	25	1,924	1.30%
2019/08/08	15	67.47	0	0.00	67.40	15	1,923	0.78%
2019/08/07	14	68.63	0	0.00	67.10	14	1,929	0.73%
2019/08/06	48	66.87	16	67.47	68.20	32	1,939	1.65%
2019/08/05	9	69.51	31	69.56	68.60	-22	1,960	-1.12%
2019/08/02	38	76.36	25	76.68	76.70	13	2,024	0.64%
2019/08/01	13	77.82	13	78.47	77.90	0	2,031	0.00%
2019/07/31	0	0.00	15	76.50	78.50	-15	2,020	-0.74%
2019/07/30	51	76.79	30	77.86	76.40	21	2,035	1.03%
2019/07/29	28	79.01	41	79.96	79.20	-13	2,029	-0.64%
2019/07/26	18	77.27	3	76.77	78.10	15	1,955	0.77%
2019/07/25	40	76.91	88	76.63	77.30	-48	1,941	-2.47%
2019/07/24	33	74.97	34	75.10	74.60	-1	1,903	-0.05%
2019/07/23	15	74.02	24	74.60	74.20	-9	1,920	-0.47%
2019/07/22	28	73.56	0	0.00	73.50	28	1,936	1.45%
2019/07/19	25	71.55	0	0.00	71.50	25	1,946	1.28%
2019/07/18	0	0.00	28	71.49	70.90	-28	1,974	-1.42%
2019/07/17	122	72.67	53	72.30	71.50	69	2,022	3.41%	大買/
2019/07/16	19	75.44	1	74.90	74.30	18	2,011	0.89%
2019/07/15	53	75.74	23	75.22	75.40	30	2,041	1.47%
2019/07/12	30	75.79	10	76.29	75.50	20	2,104	0.95%
2019/07/11	35	75.57	20	75.78	74.80	15	2,116	0.71%
2019/07/10	9	76.34	13	76.82	75.60	-4	2,157	-0.19%
2019/07/09	55	75.87	50	75.51	76.20	5	2,181	0.23%
2019/07/08	27	75.99	40	76.02	75.60	-13	2,316	-0.56%
2019/07/05	45	77.17	9	77.41	76.90	36	2,377	1.51%
2019/07/04	85	76.68	119	76.03	77.90	-34	2,415	-1.41%	大賣/
2019/07/03	25	75.43	30	75.54	74.00	-5	2,343	-0.21%
2019/07/02	49	74.01	67	74.33	75.20	-18	2,362	-0.76%
2019/07/01	6	74.02	57	73.98	73.10	-51	2,482	-2.05%
2019/06/28	23	72.51	44	72.86	72.40	-21	2,481	-0.85%
2019/06/27	17	71.38	34	71.54	71.80	-17	2,496	-0.68%
2019/06/26	30	70.20	35	69.90	70.10	-5	2,655	-0.19%
2019/06/25	89	71.34	2	70.50	69.90	87	2,736	3.18%
2019/06/24	25	71.79	15	72.29	72.20	10	2,780	0.36%
2019/06/21	32	74.33	45	75.38	72.20	-13	2,805	-0.46%
2019/06/20	43	72.55	35	72.86	73.90	8	2,775	0.29%
2019/06/19	58	71.61	121	72.25	72.50	-63	2,770	-2.27%	大賣/
2019/06/18	0	0.00	25	69.22	69.50	-25	2,800	-0.89%
2019/06/17	31	68.83	25	68.47	68.90	6	2,820	0.21%
2019/06/14	29	70.70	29	70.61	70.00	0	2,862	0.00%
2019/06/13	47	71.31	39	71.80	70.70	8	2,898	0.28%
2019/06/12	45	72.02	50	71.83	72.40	-5	2,941	-0.17%
2019/06/11	30	70.60	28	70.76	70.60	2	2,985	0.07%
2019/06/10	26	70.10	69	69.86	70.90	-43	3,066	-1.40%
2019/06/06	67	67.35	22	66.59	66.20	45	3,181	1.41%
2019/06/05	35	68.88	15	69.17	68.70	20	3,283	0.61%
2019/06/04	39	71.13	7	70.29	69.80	32	3,348	0.96%
2019/06/03	84	72.22	100	72.18	72.10	-16	3,438	-0.47%
2019/05/31	78	74.22	106	74.03	73.60	-28	3,460	-0.81%	大賣/
2019/05/30	41	71.08	37	70.96	71.00	4	3,472	0.12%
2019/05/29	81	71.53	55	71.54	71.10	26	3,561	0.73%
2019/05/28	3	68.73	40	68.41	70.90	-37	3,657	-1.01%
2019/05/27	62	67.55	26	68.31	66.00	36	3,771	0.95%
2019/05/24	20	69.84	6	70.38	69.50	14	3,854	0.36%
2019/05/23	67	70.01	86	69.95	69.30	-19	3,975	-0.48%
2019/05/22	31	71.67	34	71.84	71.50	-3	4,006	-0.07%
2019/05/21	28	68.50	37	69.09	70.80	-9	4,010	-0.22%
2019/05/20	46	70.08	5	70.50	68.60	41	4,008	1.02%
2019/05/17	26	70.23	8	70.03	70.00	18	4,025	0.45%
2019/05/16	16	69.12	5	70.62	69.00	11	4,031	0.27%
2019/05/15	7	69.01	28	69.28	70.40	-21	4,025	-0.52%
2019/05/14	12	66.61	27	67.73	68.90	-15	4,017	-0.37%
2019/05/13	75	68.01	6	68.47	67.10	69	4,012	1.72%
2019/05/10	104	67.08	32	67.94	67.20	72	4,006	1.80%	大買/
2019/05/09	25	69.10	2	69.10	68.60	23	3,943	0.58%
2019/05/08	30	71.92	0	0.00	71.50	30	3,928	0.76%
2019/05/07	65	73.16	56	73.14	73.50	9	3,947	0.23%
2019/05/06	17	72.86	18	72.84	70.80	-1	3,970	-0.03%
2019/05/03	22	77.33	21	77.29	76.90	1	4,072	0.02%
2019/05/02	14	77.60	14	77.71	76.90	0	4,075	0.00%
2019/04/30	14	76.19	18	76.07	77.70	-4	4,095	-0.10%
2019/04/29	54	77.16	68	77.19	75.60	-14	4,117	-0.34%
2019/04/26	16	79.82	7	79.80	78.90	9	4,137	0.22%
2019/04/25	33	82.69	39	82.57	81.90	-6	4,152	-0.14%
2019/04/24	34	82.46	31	82.43	82.00	3	4,242	0.07%
2019/04/23	25	81.62	28	81.61	83.00	-3	4,269	-0.07%
2019/04/22	29	79.86	12	80.04	80.10	17	4,214	0.40%
2019/04/19	11	81.85	24	81.06	79.50	-13	4,188	-0.31%
2019/04/18	14	81.63	4	82.55	80.80	10	4,174	0.24%
2019/04/17	4	85.98	2.1	85.67	84.60	2	4,136	0.05%
2019/04/16	10	86.52	11	86.95	85.00	-1	4,098	-0.02%
2019/04/15	5	86.28	3	86.17	84.70	2	4,043	0.05%
2019/04/12	20.1	85.50	24	85.36	86.30	-4	3,989	-0.10%
2019/04/11	7	84.21	4	84.40	83.30	3	3,825	0.08%
2019/04/10	4	83.73	2	85.70	81.90	2	3,736	0.05%
2019/04/09	0	0.00	4	82.60	82.60	-4	3,648	-0.11%
2019/04/08	22	84.21	7	85.30	82.40	15	3,617	0.41%
2019/04/03	66	81.85	84	81.63	82.00	-18	3,522	-0.51%
2019/04/02	40	78.07	30	77.84	78.10	10	3,355	0.30%
2019/04/01	15	78.37	24	78.16	77.00	-9	3,325	-0.27%
2019/03/29	98	79.05	122	79.44	78.50	-24	3,291	-0.73%	大賣/
2019/03/28	8	73.81	18	76.51	77.80	-10	3,115	-0.32%
2019/03/27	5	71.70	5	72.80	74.40	0	3,020	0.00%
2019/03/26	35	74.23	25	73.38	71.60	10	2,962	0.34%
2019/03/25	10	73.35	13	73.72	74.40	-3	2,929	-0.10%
2019/03/22	28	76.88	33	76.39	76.40	-5	2,886	-0.17%
2019/03/21	40	77.97	37	78.69	77.50	3	2,863	0.10%
2019/03/20	55	76.38	73.1	76.43	75.70	-18.1	2,778	-0.65%
2019/03/19	75	77.25	60	76.89	76.90	15	2,753	0.54%
2019/03/18	49	77.47	69	77.56	77.80	-20	2,700	-0.74%
2019/03/15	38	76.50	26	75.91	77.50	12	2,661	0.45%
2019/03/14	92	77.24	110	77.12	76.80	-18	2,604	-0.69%	大賣/
2019/03/13	82	77.51	98	77.77	76.80	-16	2,534	-0.63%
2019/03/12	46.1	77.16	71	77.35	79.00	-25	2,429	-1.03%
2019/03/11	82	73.96	127	73.73	76.00	-45	2,275	-1.98%	大賣/
2019/03/08	122	69.11	130	69.39	69.10	-8	2,148	-0.37%	大買/大賣/
2019/03/07	81	70.09	75	70.29	67.50	6	2,064	0.29%
2019/03/06	21	70.26	27	70.43	69.90	-6	1,953	-0.31%
2019/03/05	49	69.99	34	71.28	69.50	15	1,915	0.78%
2019/03/04	186	73.35	88	75.55	72.30	98	1,844	5.31%	大買/
2019/02/27	82	75.11	77	75.48	76.90	5	1,744	0.29%
2019/02/26	180	74.25	1,602	74.52	72.80	-1,422	1,609	-88.37%	大買/大賣/鉅額交易
2019/02/25	1,451	73.06	40.4	69.79	73.20	1,410.6	1,463	96.41%	大買/鉅額交易
2019/02/22	45	65.71	113.4	66.64	66.60	-68.4	1,359	-5.03%	大賣/
2019/02/21	75	62.56	74	62.10	63.50	1	1,225	0.08%
2019/02/20	14	60.09	37	59.68	60.20	-23	1,180	-1.95%
2019/02/19	23	59.32	13	59.34	59.30	10	1,158	0.86%
2019/02/18	196	59.77	121	60.08	60.60	75	1,134	6.61%	大買/大賣/
2019/02/15	34	62.01	41	62.20	60.70	-7	1,097	-0.64%
2019/02/14	0	0.00	11	62.51	61.70	-11	1,066	-1.03%
2019/02/13	10	60.68	3	61.70	61.50	7	1,055	0.66%
2019/02/12	32	61.90	11	62.69	62.00	21	1,040	2.02%
2019/02/11	45	60.86	38	61.60	62.00	7	1,026	0.68%
2019/01/30	20	61.08	12	60.94	60.00	8	996	0.80%
2019/01/29	1	61.40	1	60.70	60.40	0	969	0.00%
2019/01/28	55	62.02	60	61.79	62.30	-5	942	-0.53%
2019/01/25	64	60.96	48	60.47	62.30	16	905	1.77%
2019/01/24	44	58.82	69	59.80	60.50	-25	852	-2.93%
2019/01/23	50	56.95	36.3	57.08	57.10	13.7	720	1.90%
2019/01/22	6	56.80	87	56.76	56.90	-81	708	-11.43%
2019/01/21	80	56.01	67.2	55.74	56.90	12.8	667	1.92%
2019/01/18	35	55.20	7.3	55.65	56.10	27.7	621	4.46%
2019/01/17	2	55.20	22	54.56	55.10	-20	566	-3.53%
2019/01/16	69	54.71	164	54.52	55.10	-95	524	-18.10%	大賣/
2019/01/15	0	0.00	42	50.54	51.50	-42	410	-10.23%
2019/01/14	40	48.28	40	48.57	48.55	0	347	0.00%
2019/01/11	37	48.83	27	48.63	48.50	10	347	2.88%
2019/01/10	61	48.81	63	48.80	48.90	-2	342	-0.58%
2019/01/09	74	47.92	94	48.05	48.25	-20	320	-6.24%
2019/01/08	30	46.95	30	46.81	47.10	0	286	0.00%
2019/01/07	20	46.29	50	46.60	46.80	-30	283	-10.59%
2019/01/04	10	44.51	0	0.00	44.60	10	265	3.77%
2019/01/02	0	0.00	20	43.97	44.00	-20	280	-7.12%
2018/12/04	10.8	43.87	0	0.00	43.70	10.8	414	2.60%
2018/12/03	11	43.65	31	43.64	43.85	-20	419	-4.77%
2018/11/30	0	0.00	31	43.30	43.25	-31	422	-7.34%
2018/11/28	21	41.90	0	0.00	42.20	21	424	4.94%
2018/11/23	0	0.00	10	41.01	41.55	-10	440	-2.27%
2018/11/08	1	41.65	11	41.27	41.00	-10	450	-2.22%
2018/11/07	11	40.36	1	40.20	40.45	10	448	2.23%
2018/11/02	0	0.00	20	39.51	39.30	-20	457	-4.37%
2018/11/01	10	38.45	20	39.12	39.40	-10	453	-2.21%
2018/10/31	10	38.14	10	37.81	37.70	0	441	0.00%
2018/10/30	10	38.63	0	0.00	37.85	10	439	2.28%
2018/10/22	2	42.10	22	42.10	42.80	-20	430	-4.65%
2018/10/19	0	0.00	10	41.47	42.35	-10	428	-2.33%
2018/10/17	0	0.00	10	40.95	41.50	-10	420	-2.38%
2018/10/16	20	41.07	38	40.86	40.80	-18	416	-4.32%
2018/10/15	1	41.10	23	41.06	41.10	-22	419	-5.25%
2018/10/12	17	40.58	13	40.44	41.20	4	415	0.96%
2018/10/11	0	0.00	4	40.36	40.10	-4	413	-0.97%
2018/10/05	0	0.00	20	45.07	44.80	-20	399	-5.00%
2018/10/03	0	0.00	20	45.74	45.80	-20	396	-5.05%
2018/10/02	10	45.55	0	0.00	45.95	10	408	2.45%
2018/10/01	31	45.74	1	45.30	45.80	30	403	7.43%
2018/09/28	10	46.60	22	46.47	46.50	-12	402	-2.98%
2018/09/27	1	46.95	21	46.86	46.60	-20	406	-4.92%
2018/09/26	20	46.66	0	0.00	47.05	20	406	4.92%
2018/09/25	2	47.25	2	47.15	46.60	0	399	0.00%
2018/09/21	20	46.90	30	46.73	46.70	-10	394	-2.54%
2018/09/20	51	46.74	1	47.00	46.25	50	389	12.84%
2018/09/19	26	46.53	46	46.46	46.85	-20	384	-5.20%
2018/09/18	30	46.38	40	46.23	46.10	-10	374	-2.67%
2018/09/17	10	46.60	53.1	46.40	47.40	-43.1	353	-12.19%
2018/09/14	12	45.82	22	45.81	45.95	-10	335	-2.98%
2018/09/13	7	46.00	0	0.00	45.55	7	334	2.10%
2018/09/12	22	45.52	15	45.42	45.70	7	334	2.09%
2018/09/11	3	45.50	10	45.59	45.45	-7	338	-2.07%
2018/09/10	10	44.67	20	44.73	45.70	-10	339	-2.94%
2018/09/07	17	45.21	0	0.00	45.35	17	335	5.06%
2018/09/06	10	44.80	10	45.00	45.35	0	337	0.00%
2018/09/05	30	44.68	0	0.00	45.00	30	341	8.79%
2018/09/04	10	44.53	0	0.00	44.65	10	368	2.71%
2018/09/03	10	44.36	0	0.00	44.50	10	403	2.48%
2018/08/31	15	44.00	15	43.81	44.70	0	405	0.00%
2018/08/30	0	0.00	20	43.67	44.05	-20	407	-4.91%
2018/08/29	25	43.42	26	43.21	43.65	-1	408	-0.24%
2018/08/28	5	42.85	5	42.73	43.25	0	408	0.00%
2018/08/27	50	42.79	0	0.00	42.70	50	409	12.20%
2018/08/17	0	0.00	10	42.76	43.20	-10	441	-2.26%
2018/08/16	5	42.38	35	42.26	42.90	-30	443	-6.76%
2018/08/13	12	44.06	0	0.00	43.15	12	450	2.66%
2018/08/10	0	0.00	7	44.00	44.25	-7	441	-1.58%
2018/08/09	7	44.35	0	0.00	44.20	7	439	1.59%
2018/08/08	1	44.40	75	44.21	44.20	-74	443	-16.69%
2018/08/07	0	0.00	26	44.25	44.45	-26	441	-5.89%
2018/08/06	0	0.00	9	44.30	44.40	-9	439	-2.05%
2018/07/31	0	0.00	1	45.70	45.85	-1	431	-0.23%
2018/07/30	0	0.00	1	45.75	45.90	-1	430	-0.23%
2018/07/27	12	45.96	12	45.80	46.00	0	430	0.00%
2018/07/25	0	0.00	1	45.60	45.60	-1	437	-0.23%
2018/07/20	71	44.72	0	0.00	45.00	71	450	15.75%
2018/07/19	20	45.42	0	0.00	45.50	20	457	4.37%
2018/07/18	70	45.55	5	45.50	45.50	65	461	14.09%
2018/07/17	0	0.00	8	45.28	45.25	-8	465	-1.72%
2018/07/16	0	0.00	10	45.45	45.25	-10	476	-2.10%
2018/07/12	0	0.00	10	44.92	45.20	-10	493	-2.02%
2018/07/11	0	0.00	20	45.10	45.00	-20	499	-4.00%
2018/07/10	34	45.52	0	0.00	45.25	34	498	6.82%
2018/07/05	40	45.27	0	0.00	45.20	40	486	8.23%
2018/07/03	10	45.95	0	0.00	45.55	10	482	2.07%
2018/07/02	20	46.47	0	0.00	45.90	20	483	4.13%
2018/06/29	40	46.27	0	0.00	46.70	40	485	8.24%
2018/06/27	0	0.00	10	46.88	46.25	-10	498	-2.01%
2018/06/26	32	46.38	12	46.66	46.75	20	498	4.02%
2018/06/20	30	48.62	10	48.47	48.25	20	498	4.01%
2018/06/14	10	49.12	20	48.93	49.20	-10	489	-2.04%
2018/06/13	29	49.07	19	48.93	48.90	10	485	2.06%
2018/06/12	55	49.69	75	49.88	49.10	-20	476	-4.19%
2018/06/11	3	48.82	59	47.87	49.35	-56	444	-12.60%
2018/05/31	10	46.50	16	46.48	46.30	-6	392	-1.53%
2018/05/30	13	46.23	0	0.00	46.10	13	387	3.35%
2018/05/29	0	0.00	13	45.91	46.00	-13	388	-3.35%
2018/05/23	15	46.50	16	46.98	46.30	-1	388	-0.26%
2018/05/22	0	0.00	2	46.20	46.30	-2	388	-0.51%
2018/05/21	0	0.00	1	46.00	46.00	-1	390	-0.26%
2018/05/17	0	0.00	1	45.95	45.85	-1	397	-0.25%
2018/05/10	5	45.00	0	0.00	45.65	5	429	1.16%
2018/05/09	10	45.73	0	0.00	45.75	10	421	2.37%
2018/05/08	5	44.95	0	0.00	46.20	5	423	1.18%
2018/05/04	1	45.55	0	0.00	45.45	1	431	0.23%
2018/05/03	1	45.60	1	45.90	45.55	0	443	0.00%
2018/05/02	34	45.69	10	45.85	45.65	24	448	5.35%
2018/04/30	30	47.26	60	47.12	47.20	-30	450	-6.66%
2018/04/27	38	46.63	11	46.84	47.45	27	455	5.93%
2018/04/26	24	46.32	30	46.28	46.40	-6	457	-1.31%
2018/04/25	61	45.86	11	45.49	46.50	50	464	10.76%
2018/04/24	25	46.03	30	45.51	45.25	-5	456	-1.10%
2018/04/23	10	46.08	100	46.04	46.20	-90	459	-19.61%
2018/04/20	20	46.16	0	0.00	46.55	20	458	4.36%
2018/04/19	238	45.77	54	45.64	46.15	184	462	39.80%	大買/鉅額交易
2018/04/18	30	44.56	0	0.00	44.50	30	448	6.69%
2018/04/11	10	44.30	0	0.00	44.10	10	500	2.00%
2018/04/10	10	44.08	51	44.24	44.25	-41	541	-7.58%
2018/04/09	19	44.86	35	44.78	44.75	-16	552	-2.90%
2018/04/03	0	0.00	30	44.75	45.00	-30	563	-5.32%
2018/04/02	4	45.60	0	0.00	45.45	4	575	0.69%
2018/03/31	1	45.50	10	45.59	45.40	-9	582	-1.54%
2018/03/30	10	45.30	0	0.00	45.65	10	589	1.70%
2018/03/29	10	44.61	30	44.60	44.50	-20	587	-3.40%
2018/03/28	10	44.63	40	44.58	44.35	-30	592	-5.06%
2018/03/21	0	0.00	1	43.80	44.40	-1	756	-0.13%
2018/03/15	51	43.80	10	43.48	43.85	41	836	4.90%
2018/03/14	10	43.70	50	43.55	43.65	-40	878	-4.55%
2018/03/09	8	43.64	0	0.00	43.50	8	985	0.81%
2018/03/08	28	43.43	67	43.27	43.45	-39	1,017	-3.83%
2018/03/07	31	42.98	0	0.00	43.00	31	1,052	2.95%
2018/03/06	30	42.59	0	0.00	42.75	30	1,134	2.64%
2018/03/01	80	42.68	0	0.00	42.75	80	1,459	5.48%
2018/02/27	10	42.29	0	0.00	42.30	10	1,491	0.67%
2018/02/26	20	42.57	50	42.40	42.30	-30	1,526	-1.97%
2018/02/22	10	42.03	0	0.00	41.90	10	1,526	0.66%
2018/02/07	40	40.68	0	0.00	40.20	40	1,538	2.60%
2018/02/06	0	0.00	80	39.66	39.60	-80	1,536	-5.21%
2018/02/02	20	43.10	0	0.00	43.00	20	1,520	1.32%
2018/02/01	21	43.59	0	0.00	43.55	21	1,525	1.38%
2018/01/31	0	0.00	3	43.20	43.20	-3	1,532	-0.20%
2018/01/30	22	44.48	0	0.00	43.45	22	1,531	1.44%
2018/01/26	20	44.20	20	43.80	43.50	0	1,530	0.00%
2018/01/25	0	0.00	2	44.85	44.20	-2	1,520	-0.13%
2018/01/24	10	44.86	0	0.00	44.85	10	1,515	0.66%
2018/01/22	10	45.75	10	45.65	45.40	0	1,502	0.00%
2018/01/19	20	46.45	0	0.00	46.10	20	1,491	1.34%
2018/01/18	20	46.92	0	0.00	46.45	20	1,480	1.35%
2018/01/17	40	46.99	50	46.92	46.80	-10	1,479	-0.68%
2018/01/16	30	47.30	40	47.21	47.30	-10	1,477	-0.68%
2018/01/15	0	0.00	49	47.77	47.50	-49	1,480	-3.31%
2018/01/11	23	46.63	10	46.50	46.55	13	1,485	0.88%
2018/01/10	34	46.87	14	47.24	47.10	20	1,489	1.34%
2018/01/09	50	46.27	10	46.20	46.30	40	1,480	2.70%
2018/01/08	10	46.58	0	0.00	46.55	10	1,471	0.68%
2018/01/05	34	47.54	24	47.62	47.10	10	1,463	0.68%
2018/01/04	72	47.11	66	47.58	48.20	6	1,441	0.42%