立端 (6245)-宏遠券商分點個股進出

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
95.7
漲跌
▲0.3
漲幅
+0.31%
成交量
286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: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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	95.20	0	0.00	95.70	0.1	1,690	0.01%
2024/04/25	0.1	94.51	0	0.00	93.80	0.1	1,816	0.01%
2024/04/24	4	94.30	2	94.10	94.40	2	1,864	0.11%
2024/04/19	2	92.60	0	0.00	92.50	2	2,044	0.10%
2024/04/17	0	0.00	1	94.90	94.30	-1	2,137	-0.05%
2024/04/16	2	93.85	0	0.00	92.90	2	2,145	0.09%
2024/04/15	1	98.40	0	0.00	98.20	1	2,123	0.05%
2024/03/15	2	101.00	5	101.00	101.00	-3	2,372	-0.13%
2024/03/11	0.2	100.20	0	0.00	100.00	0.2	2,551	0.01%
2024/03/07	5.1	100.51	1	100.00	100.00	4.1	2,718	0.15%
2024/03/05	10	108.00	10	107.50	107.50	0	2,715	0.00%
2024/02/23	0.1	107.00	1	105.50	105.50	-0.9	3,380	-0.03%
2024/02/22	1.2	106.50	0	0.00	106.00	1.2	3,367	0.04%
2024/02/19	4	103.00	0	0.00	103.00	4	3,369	0.12%
2024/02/16	4	103.00	11.1	104.04	104.50	-7.1	3,348	-0.21%
2024/02/15	5	104.40	3	104.00	104.00	2	3,330	0.06%
2024/01/31	1	115.50	0	0.00	115.00	1	3,180	0.03%
2024/01/24	0	0.00	2	118.25	115.50	-2	3,003	-0.07%
2024/01/23	0	0.00	1	118.00	117.50	-1	2,964	-0.03%
2024/01/18	1	112.50	2.1	112.98	112.50	-1.1	2,886	-0.04%
2024/01/17	5	117.60	15	116.00	117.00	-10	2,836	-0.35%
2024/01/16	4	116.00	4	117.50	116.00	0	2,768	0.00%
2024/01/15	0	0.00	2	116.00	117.50	-2	2,708	-0.07%
2024/01/11	6	112.92	6	112.50	113.50	0	2,632	0.00%
2024/01/08	0	0.00	1	112.00	109.50	-1	2,557	-0.04%
2024/01/05	0	0.00	1	110.00	111.00	-1	2,557	-0.04%
2023/12/25	10	114.50	0	0.00	113.50	10	2,527	0.40%
2023/12/20	0	0.00	1	114.00	115.50	-1	2,469	-0.04%
2023/12/18	0.1	110.00	0	0.00	109.50	0.1	2,401	0.00%
2023/12/15	4	109.63	0	0.00	109.50	4	2,396	0.17%
2023/12/12	1	114.00	0	0.00	113.50	1	2,326	0.04%
2023/12/11	5	113.70	4	118.00	113.50	1	2,314	0.04%
2023/12/08	0	0.00	3	116.50	117.00	-3	2,291	-0.13%
2023/12/07	10	116.00	0	0.00	112.50	10	2,257	0.44%
2023/12/06	1	116.50	1	118.50	116.00	0	2,255	0.00%
2023/12/05	1	116.00	1	116.50	115.00	0	2,192	0.00%
2023/12/04	1	116.50	4	121.50	117.00	-3	2,151	-0.14%
2023/12/01	0	0.00	20.7	119.00	122.50	-20.7	2,050	-1.01%
2023/11/30	1	116.00	0	0.00	115.00	1	1,957	0.05%
2023/11/29	5	117.10	4	115.63	115.50	1	1,915	0.05%
2023/11/28	0	0.00	1	113.00	115.50	-1	1,830	-0.05%
2023/11/27	1	108.00	0.1	106.00	107.00	0.9	1,681	0.05%
2023/11/24	333.2	115.62	31	115.48	115.50	302.2	1,506	20.05%	大買/鉅額交易
2023/11/22	0	0.00	42	107.55	108.50	-42	1,130	-3.71%
2023/11/21	0	98.80	0	0.00	99.00	0	1,015	0.00%
2023/11/20	1	97.50	0	0.00	98.00	1	1,029	0.10%
2023/11/17	1.2	97.26	0	0.00	97.20	1.2	1,022	0.12%
2023/11/14	20.3	91.00	0	0.00	91.80	20.3	978	2.07%
2023/11/13	0	0.00	3	93.10	92.60	-3	971	-0.31%
2023/11/10	1	94.80	1	94.20	94.80	0	974	0.00%
2023/11/09	0	0.00	1	93.90	94.00	-1	990	-0.10%
2023/11/06	1	92.90	0	0.00	94.20	1	1,142	0.09%
2023/10/27	0	0.00	0	91.30	91.30	0	1,368	0.00%
2023/10/26	0	0.00	1.1	90.11	90.10	-1.1	1,398	-0.08%
2023/10/24	0	90.15	0	0.00	90.40	0	1,488	0.00%
2023/10/23	0.1	91.10	0	0.00	90.00	0.1	1,570	0.00%
2023/10/20	0.6	90.08	0	0.00	91.20	0.6	1,607	0.03%
2023/10/19	0.2	91.30	0	0.00	91.50	0.2	1,657	0.01%
2023/10/17	4	90.70	0	0.00	90.40	4	1,695	0.24%
2023/10/11	1	95.50	0	0.00	94.50	1	1,905	0.05%
2023/10/03	4	93.10	0	0.00	92.30	4	2,147	0.19%
2023/09/28	4	91.70	0	0.00	91.60	4	2,208	0.18%
2023/09/26	8	91.10	0	0.00	90.80	8	2,301	0.35%
2023/09/21	2	93.50	0	0.00	93.00	2	2,389	0.08%
2023/09/18	0	0.00	1	97.50	97.50	-1	2,443	-0.04%
2023/09/15	1.1	97.58	0	0.00	97.70	1.1	2,488	0.04%
2023/09/14	0.1	94.90	0	0.00	100.00	0.1	2,509	0.00%
2023/09/12	8.4	95.19	0	0.00	92.90	8.4	2,572	0.33%
2023/09/08	4	102.00	0	0.00	102.00	4	2,711	0.15%
2023/09/07	0	104.00	0	0.00	102.50	0	2,885	0.00%
2023/09/05	2	108.50	2	109.00	109.00	0	2,929	0.00%
2023/09/04	0	107.00	0	0.00	107.50	0	2,980	0.00%
2023/08/28	2	103.25	0	0.00	102.00	2	3,113	0.06%
2023/08/24	2	105.00	0	0.00	104.50	2	3,275	0.06%
2023/08/16	1	104.00	0	0.00	104.00	1	4,276	0.02%
2023/08/14	1	100.00	0	0.00	100.00	1	4,570	0.02%
2023/08/10	0	109.00	38	106.34	109.00	-38	4,659	-0.82%
2023/08/09	90	111.32	0	0.00	109.50	90	4,689	1.92%
2023/08/02	0	110.67	1	110.00	110.00	-1	5,006	-0.02%
2023/08/01	0	0.00	0.1	116.00	114.00	-0.1	5,107	0.00%
2023/07/27	2	119.00	0	0.00	118.00	2	5,330	0.04%
2023/07/26	0	0.00	10.1	120.02	118.00	-10.1	5,319	-0.19%
2023/07/24	10	118.50	1	117.00	116.50	9	5,280	0.17%
2023/07/19	0	0.00	1	114.00	113.50	-1	5,308	-0.02%
2023/07/18	0	0.00	1	114.00	113.50	-1	5,334	-0.02%
2023/07/14	0	0.00	2.2	117.45	116.00	-2.2	5,361	-0.04%
2023/07/13	100	117.27	1.2	115.96	117.50	98.8	5,314	1.86%
2023/07/12	0	110.50	0	0.00	111.00	0	5,185	0.00%
2023/07/11	0	0.00	1.2	111.54	111.00	-1.2	5,246	-0.02%
2023/07/07	2	110.27	0	0.00	109.00	2	5,332	0.04%
2023/07/06	0	111.50	0	0.00	111.00	0	5,489	0.00%
2023/07/05	0	0.00	0.1	113.50	112.00	-0.1	5,496	0.00%
2023/07/03	3	111.50	0	0.00	111.00	3	5,480	0.05%
2023/06/30	1	112.50	0.1	111.00	112.00	0.9	5,522	0.02%
2023/06/28	0	0.00	0.1	109.00	106.00	-0.1	5,605	0.00%
2023/06/27	0	0.00	0.1	110.00	107.00	-0.1	5,712	0.00%
2023/06/26	4	108.50	0	0.00	108.50	4	5,791	0.07%
2023/06/20	0	0.00	67	110.09	111.00	-67	6,177	-1.08%
2023/06/19	0	0.00	2	110.50	112.00	-2	6,236	-0.03%
2023/06/16	8	110.75	4	113.50	110.50	4	6,237	0.06%
2023/06/15	2.1	109.07	0	0.00	113.00	2.1	6,208	0.03%
2023/06/14	4	111.01	0	0.00	111.50	4	6,122	0.07%
2023/06/13	0	114.50	200	112.58	113.50	-200	6,098	-3.28%	大賣/鉅額交易
2023/06/12	1	115.01	0	0.00	115.00	1	5,970	0.02%
2023/06/08	2.1	125.53	0	0.00	125.00	2.1	6,092	0.03%
2023/06/07	0	131.50	0	0.00	131.00	0	6,106	0.00%
2023/06/06	2.1	131.99	1	130.00	130.50	1.1	6,154	0.02%
2023/06/05	0	134.50	0	0.00	135.50	0	6,167	0.00%
2023/06/02	0	134.00	1	135.00	134.50	-1	6,235	-0.02%
2023/06/01	0	0.00	0	136.50	134.50	0	6,334	0.00%
2023/05/31	10	138.00	10.1	136.50	136.50	-0.1	6,562	0.00%
2023/05/30	1	135.50	0	0.00	136.00	1	6,538	0.02%
2023/05/29	192	135.78	35	135.86	135.50	157	6,546	2.40%	大買/鉅額交易
2023/05/26	1	127.05	1	128.00	128.00	0	6,556	0.00%
2023/05/25	11.1	131.95	0.1	130.50	129.00	11	6,500	0.17%
2023/05/24	21	136.50	1	137.46	135.00	20	6,491	0.31%
2023/05/23	26	138.87	32.2	138.55	140.50	-6.2	6,518	-0.09%
2023/05/22	6	127.92	6	129.75	128.50	0	6,536	0.00%
2023/05/19	1	126.50	4	129.00	125.00	-3	6,667	-0.04%
2023/05/18	14	124.10	11	123.14	124.00	3	6,598	0.05%
2023/05/17	10	121.00	0	0.00	121.00	10	6,515	0.15%
2023/05/15	0	118.50	0	0.00	118.00	0	6,578	0.00%
2023/05/12	51	119.93	5	118.50	120.50	46	6,623	0.69%
2023/05/11	2	116.00	17	118.38	116.00	-15	6,731	-0.22%
2023/05/10	12	117.25	11	119.23	116.00	1	6,737	0.01%
2023/05/09	1	115.00	0	0.00	114.00	1	6,671	0.01%
2023/05/08	13	117.69	0	0.00	117.00	13	6,753	0.19%
2023/05/05	144	116.10	6	111.00	115.50	138	6,788	2.03%	大買/鉅額交易
2023/05/04	100	107.00	2	107.00	107.00	98	6,558	1.49%
2023/05/03	0	0.00	2	105.75	104.50	-2	6,556	-0.03%
2023/05/02	0	0.00	16	105.59	105.50	-16	6,630	-0.24%
2023/04/28	5	102.50	4	101.50	102.50	1	6,665	0.02%
2023/04/27	5	99.12	3	99.43	100.50	2	6,671	0.03%
2023/04/26	1	99.80	1	100.50	100.00	0	6,776	0.00%
2023/04/25	10.1	99.55	1	98.00	98.30	9.1	6,949	0.13%
2023/04/21	1	100.50	0	0.00	100.50	1	7,348	0.01%
2023/04/20	6	104.83	34	105.93	103.00	-28	7,300	-0.38%
2023/04/19	5	109.00	10	108.75	108.00	-5	7,251	-0.07%
2023/04/18	0	0.00	2	109.00	108.50	-2	7,281	-0.03%
2023/04/17	0	0.00	13	110.81	110.00	-13	7,327	-0.18%
2023/04/14	0	111.50	5	111.00	111.50	-5	7,313	-0.07%
2023/04/13	0	0.00	5	109.00	109.50	-5	7,258	-0.07%
2023/04/12	5	109.50	0	0.00	111.00	5	7,245	0.07%
2023/04/11	14	111.00	0	0.00	109.50	14	7,162	0.20%
2023/04/10	1	122.49	0	0.00	121.50	1	7,000	0.01%
2023/04/07	3	121.83	3	123.50	122.00	0	7,009	0.00%
2023/04/06	0	120.00	0	0.00	121.50	0	7,017	0.00%
2023/03/31	10	123.50	10	121.50	121.50	0	7,121	0.00%
2023/03/30	16	120.44	13	121.62	121.50	3	7,218	0.04%
2023/03/29	0	118.00	0	0.00	119.00	0	7,197	0.00%
2023/03/28	2.1	117.56	0	0.00	118.00	2.1	7,243	0.03%
2023/03/27	7	121.64	14	122.14	121.50	-7	7,148	-0.10%
2023/03/24	10	126.25	15	127.07	123.50	-5	7,102	-0.07%
2023/03/23	15	119.90	49	123.54	127.00	-34	6,916	-0.49%
2023/03/22	2	115.25	12	116.21	115.50	-10	6,781	-0.15%
2023/03/21	1	113.00	0	0.00	111.50	1	6,770	0.01%
2023/03/20	3	113.83	1	112.00	113.50	2	6,866	0.03%
2023/03/17	1	110.00	10	110.00	111.50	-9	6,950	-0.13%
2023/03/16	2	107.00	104.1	108.46	107.50	-102.1	7,009	-1.46%	大賣/鉅額交易
2023/03/15	2	112.50	1	113.50	111.50	1	7,091	0.01%
2023/03/14	2	108.25	2	108.50	110.00	0	7,162	0.00%
2023/03/13	0	0.00	87	108.91	108.50	-87	7,206	-1.21%
2023/03/10	6	115.50	52	114.72	114.50	-46	7,204	-0.64%
2023/03/09	46	121.61	42	120.29	120.00	4	7,305	0.05%
2023/03/08	16	119.63	5	121.00	119.00	11	7,505	0.15%
2023/03/07	37	119.57	20	120.50	121.00	17	7,613	0.22%
2023/03/06	50	120.45	6	123.33	119.50	44	7,701	0.57%
2023/03/03	4	122.25	243	121.75	123.00	-239	7,598	-3.15%	大賣/鉅額交易
2023/03/02	0	0.00	35	115.93	116.50	-35	7,411	-0.47%
2023/03/01	1	109.50	1	112.00	113.00	0	7,452	0.00%
2023/02/24	39	111.56	3	113.67	109.50	36	7,558	0.48%
2023/02/23	11	113.91	2	113.75	114.50	9	7,718	0.12%
2023/02/22	37	111.92	35	111.81	111.50	2	7,996	0.03%
2023/02/21	20	117.53	26	120.75	116.50	-6	8,003	-0.07%
2023/02/20	31	116.37	8	118.69	116.50	23	7,857	0.29%
2023/02/17	5	112.60	45	111.68	114.50	-40	7,569	-0.53%
2023/02/16	34	105.66	8	107.06	105.50	26	7,339	0.35%
2023/02/15	3	103.50	26	103.40	104.50	-23	7,291	-0.32%
2023/02/14	19	102.55	25	104.10	103.00	-6	7,344	-0.08%
2023/02/13	5	104.50	15	105.83	106.00	-10	7,332	-0.14%
2023/02/10	41	102.39	0	0.00	102.50	41	7,218	0.57%
2023/02/09	4	105.13	28	102.73	105.00	-24	7,140	-0.34%
2023/02/08	29	98.84	16	101.92	101.00	13	6,972	0.19%
2023/02/07	4	97.45	5	96.84	99.50	-1	6,859	-0.01%
2023/02/06	232	98.69	14	98.15	95.20	218	6,859	3.18%	大買/鉅額交易
2023/02/03	146	98.39	14.3	99.21	101.00	131.7	6,762	1.95%	大買/鉅額交易
2023/02/02	46	94.37	0	0.00	94.10	46	6,627	0.69%
2023/02/01	0	92.53	0	0.00	93.00	0	6,598	0.00%
2023/01/31	1	90.40	1	91.00	91.80	0	6,593	0.00%
2023/01/30	0.1	94.48	0	0.00	94.00	0.1	6,533	0.00%
2023/01/16	1.1	91.91	1	92.80	95.00	0.1	6,463	0.00%
2023/01/13	9.1	99.12	0	0.00	94.60	9.1	6,363	0.14%
2023/01/12	53	102.45	51	102.46	102.00	2	6,240	0.03%
2023/01/11	12	96.59	16	98.00	99.40	-4	5,981	-0.07%
2023/01/09	15	89.41	0	0.00	90.00	15	5,860	0.26%
2023/01/05	9	94.10	9	94.76	92.60	0	5,834	0.00%
2023/01/04	1	93.90	1	94.70	91.10	0	5,790	0.00%
2023/01/03	1	93.20	1	93.50	93.80	0	5,781	0.00%
2022/12/30	1	93.80	1	94.50	92.00	0	5,769	0.00%
2022/12/29	0	0.00	15	90.97	92.00	-15	5,747	-0.26%
2022/12/27	0	0.00	6	93.75	94.70	-6	5,810	-0.10%
2022/12/26	1	91.10	1	91.70	92.20	0	5,797	0.00%
2022/12/23	9	95.32	6	94.97	91.80	3	5,778	0.05%
2022/12/22	1	103.50	58	98.85	98.80	-57	5,663	-1.01%
2022/12/21	22	103.82	0	0.00	102.50	22	5,530	0.40%
2022/12/20	164	103.17	27	99.72	98.90	137	5,497	2.49%	大買/鉅額交易
2022/12/15	8	102.63	9	103.00	103.50	-1	5,444	-0.02%
2022/12/14	31	101.16	1	101.00	102.00	30	5,405	0.55%
2022/12/13	24	99.19	18	98.60	97.00	6	5,358	0.11%
2022/12/12	101	102.10	20	100.60	99.50	81	5,320	1.52%	大買/
2022/12/09	3	104.83	13	107.23	108.00	-10	5,286	-0.19%
2022/12/08	3	103.50	17	103.03	107.50	-14	5,437	-0.26%
2022/12/07	26	103.60	52	103.10	104.00	-26	5,599	-0.46%
2022/12/06	6	108.33	26	108.75	108.00	-20	5,553	-0.36%
2022/12/05	14	104.14	12	105.04	105.50	2	5,455	0.04%
2022/12/02	5	99.20	35	100.95	104.00	-30	5,360	-0.56%
2022/12/01	18	96.60	195	96.16	96.60	-177	5,216	-3.39%	大賣/鉅額交易
2022/11/30	436	92.44	208	94.30	95.50	228	5,065	4.50%	大買/大賣/鉅額交易
2022/11/29	19	88.92	8	89.53	88.80	11	4,812	0.23%
2022/11/28	41	90.11	121	88.36	88.00	-80	4,669	-1.71%	大賣/
2022/11/25	8	87.31	4	87.60	87.10	4	4,512	0.09%
2022/11/24	89	87.14	76	87.40	87.30	13	4,485	0.29%
2022/11/23	24	86.48	36	87.06	87.90	-12	4,449	-0.27%
2022/11/22	16	86.74	11	87.45	87.50	5	4,354	0.11%
2022/11/21	17	85.69	23	85.87	87.90	-6	4,194	-0.14%
2022/11/18	53	77.77	96	83.33	82.80	-43	3,949	-1.09%
2022/11/17	11	75.31	157	75.74	76.30	-146	3,643	-4.01%	大賣/鉅額交易
2022/11/16	5	72.36	0	0.00	71.20	5	3,514	0.14%
2022/11/15	91	71.28	11	71.09	71.00	80	3,489	2.29%
2022/11/14	13	71.30	6	71.23	71.10	7	3,482	0.20%
2022/11/11	4	70.18	73.1	70.29	70.90	-69.1	3,448	-2.00%
2022/11/10	11.1	69.52	10	69.06	69.30	1.1	3,420	0.03%
2022/11/09	17	68.41	3	68.87	68.80	14	3,394	0.41%
2022/11/08	51	66.67	3	67.03	67.50	48	3,389	1.42%
2022/11/07	3	66.43	1	66.80	66.40	2	3,471	0.06%
2022/11/04	1	67.60	25	67.69	67.50	-24	3,560	-0.67%
2022/11/03	37	67.30	2	67.40	67.50	35	3,585	0.98%
2022/11/02	35	66.98	18	67.47	67.10	17	3,596	0.47%
2022/11/01	2	64.05	1	64.30	64.90	1	3,558	0.03%
2022/10/31	11	63.23	2	63.50	64.40	9	3,591	0.25%
2022/10/28	86	61.46	0	0.00	61.50	86	3,584	2.40%
2022/10/27	3	60.70	2	60.70	61.90	1	3,775	0.03%
2022/10/26	107	59.39	3	58.50	59.40	104	3,928	2.65%	大買/鉅額交易
2022/10/24	6	61.13	2	60.60	59.40	4	4,117	0.10%
2022/10/21	2	58.60	3	59.33	59.10	-1	4,099	-0.02%
2022/10/20	3	58.93	3	57.70	59.10	0	4,100	0.00%
2022/10/19	0	0.00	1	62.30	62.10	-1	4,054	-0.02%
2022/10/18	0	0.00	1	61.30	59.90	-1	3,993	-0.03%
2022/10/17	0	0.00	1	57.10	58.20	-1	3,974	-0.03%
2022/10/13	3	55.83	2	54.60	54.90	1	4,010	0.02%
2022/10/12	2	59.30	4	60.10	59.70	-2	3,958	-0.05%
2022/10/11	1	58.70	2	58.30	58.50	-1	3,994	-0.03%
2022/10/07	3	60.90	0	0.00	60.80	3	4,072	0.07%
2022/10/06	0	0.00	3	61.43	61.10	-3	4,147	-0.07%
2022/10/05	3	61.70	5	64.00	60.80	-2	4,214	-0.05%
2022/10/04	9	62.79	10	62.26	63.00	-1	4,203	-0.02%
2022/10/03	3	59.37	1	59.00	59.60	2	4,180	0.05%
2022/09/30	1	58.00	0	0.00	58.60	1	4,209	0.02%
2022/09/29	2	59.20	52	58.25	57.60	-50	4,222	-1.18%
2022/09/28	2	58.90	2	58.10	57.30	0	4,293	0.00%
2022/09/26	3	63.87	75	62.09	61.50	-72	4,403	-1.63%
2022/09/23	3	66.07	50	68.10	65.60	-47	4,534	-1.04%
2022/09/22	2	69.85	0	0.00	71.20	2	4,650	0.04%
2022/09/21	2	70.90	79	70.37	70.80	-77	5,053	-1.52%
2022/09/20	0	0.00	1	72.50	72.00	-1	5,210	-0.02%
2022/09/19	3	73.13	50	73.39	71.70	-47	5,296	-0.89%
2022/09/16	4	75.98	0	0.00	75.10	4	5,300	0.08%
2022/09/15	5	78.66	9	80.12	78.30	-4	5,221	-0.08%
2022/09/14	5	73.90	10	73.83	78.30	-5	4,970	-0.10%
2022/09/13	10	70.09	2	70.90	71.40	8	4,730	0.17%
2022/09/07	0	0.00	290	62.68	62.70	-290	4,707	-6.16%	大賣/鉅額交易
2022/09/06	0	0.00	53	66.29	64.20	-53	4,750	-1.12%
2022/09/05	0	0.00	22	67.04	66.80	-22	4,823	-0.46%
2022/09/01	0	0.00	10	68.93	68.50	-10	5,238	-0.19%
2022/08/24	5	68.60	40	69.27	68.20	-35	5,054	-0.69%
2022/08/23	0	0.00	216	69.40	69.70	-216	5,036	-4.29%	大賣/鉅額交易
2022/08/16	2	69.40	2	70.50	70.50	0	4,820	0.00%
2022/08/15	3	69.07	6	68.15	68.20	-3	4,745	-0.06%
2022/08/12	1	73.50	0	0.00	70.20	1	4,665	0.02%
2022/08/11	148	73.42	0	0.00	72.70	148	4,531	3.27%	大買/鉅額交易
2022/08/10	1	70.20	1	72.10	70.30	0	4,408	0.00%
2022/08/09	1	71.00	0	0.00	71.30	1	4,340	0.02%
2022/08/05	7	70.50	7	70.80	70.50	0	4,228	0.00%
2022/08/03	74	71.24	1	68.70	69.90	73	4,116	1.77%
2022/08/02	131	71.89	7	71.97	72.00	124	3,918	3.16%	大買/鉅額交易
2022/08/01	5	70.76	31	70.35	70.40	-26	3,737	-0.70%
2022/07/29	30	68.48	0	0.00	68.30	30	3,585	0.84%
2022/07/25	0	0.00	1	67.00	67.40	-1	3,408	-0.03%
2022/07/22	0	0.00	31	65.91	66.50	-31	3,385	-0.92%
2022/07/21	10	65.80	0	0.00	65.80	10	3,363	0.30%
2022/07/20	21	66.95	10	67.70	65.40	11	3,343	0.33%
2022/07/19	10	67.00	20	67.30	66.70	-10	3,292	-0.30%
2022/07/18	21	66.78	30	67.54	67.10	-9	3,272	-0.27%
2022/07/15	72	66.67	42	67.67	67.10	30	3,219	0.93%
2022/07/14	50	65.32	20	63.80	67.30	30	3,143	0.95%
2022/07/13	30	66.27	110	65.05	64.00	-80	3,073	-2.60%	大賣/
2022/07/08	100	64.05	0	0.00	63.60	100	3,064	3.26%
2022/07/06	0	0.00	1	60.20	60.20	-1	2,936	-0.03%
2022/07/05	75	62.65	0	0.00	65.30	75	2,842	2.64%
2022/07/04	1	62.90	0	0.00	61.40	1	2,724	0.04%
2022/07/01	3	64.20	3	63.17	62.10	0	2,648	0.00%
2022/06/30	1	67.70	0	0.00	69.00	1	2,468	0.04%
2022/06/29	2	68.70	8	68.53	69.60	-6	2,278	-0.26%
2022/06/28	178	65.74	7	63.20	66.50	171	1,841	9.28%	大買/鉅額交易
2022/06/27	0	0.00	1	63.20	63.20	-1	1,653	-0.06%
2022/06/24	0	0.00	1	60.00	59.60	-1	1,528	-0.07%
2022/06/22	1	57.10	0	0.00	56.70	1	1,454	0.07%
2022/06/20	0	0.00	4	57.20	56.80	-4	1,422	-0.28%
2022/06/17	0	0.00	14	59.75	60.20	-14	1,367	-1.02%
2022/06/16	0	0.00	2	62.75	60.90	-2	1,343	-0.15%
2022/06/14	5	64.16	20	62.58	65.00	-15	1,241	-1.21%
2022/06/13	18	65.69	21	64.40	65.60	-3	1,137	-0.26%
2022/06/10	137	60.40	21	59.70	63.60	116	825	14.05%	大買/鉅額交易
2022/06/09	40	58.41	0	0.00	57.90	40	671	5.96%
2022/05/05	0	0.00	0	57.80	58.20	0	514	0.00%
2022/05/04	0	0.00	25	58.22	57.80	-25	510	-4.90%
2022/04/22	0	0.00	1	61.20	60.60	-1	459	-0.22%
2022/04/15	0	0.00	1	60.30	60.00	-1	298	-0.34%
2022/01/19	1	53.00	0	0.00	53.40	1	298	0.33%
2021/12/24	0	0.00	26	55.55	55.50	-26	270	-9.63%
2021/12/15	0	0.00	1	53.70	53.70	-1	251	-0.40%
2021/12/06	0	0.00	0.4	50.30	52.20	-0.4	272	-0.14%
2021/12/03	3	49.85	0	0.00	49.80	3	271	1.10%
2021/12/02	2	49.70	0	0.00	50.10	2	273	0.73%
2021/12/01	2	50.00	0	0.00	50.00	2	274	0.73%
2021/11/30	2	50.20	0	0.00	50.20	2	274	0.73%
2021/11/29	2	50.20	0	0.00	50.50	2	277	0.72%
2021/11/26	2	49.70	2	50.80	50.80	0	280	0.00%
2021/11/25	9	50.61	0	0.00	50.80	9	279	3.22%
2021/09/23	1	46.80	0	0.00	46.70	1	321	0.31%
2021/08/03	1	58.90	0	0.00	58.30	1	481	0.21%
2021/07/28	11	59.43	10	58.55	58.40	1	534	0.19%
2021/07/21	2	58.00	0	0.00	57.80	2	568	0.35%
2021/07/20	214	59.30	0	0.00	58.70	214	572	37.38%	大買/鉅額交易
2021/07/19	9	58.20	0	0.00	58.60	9	581	1.55%
2021/07/14	61	58.12	0	0.00	58.10	61	621	9.81%
2021/07/13	54	58.36	0	0.00	58.40	54	633	8.52%
2021/07/12	110	58.28	0	0.00	58.20	110	645	17.04%	大買/鉅額交易
2021/07/06	50	59.03	0	0.00	59.00	50	740	6.76%
2021/07/05	6	59.10	0	0.00	59.60	6	753	0.80%
2021/07/02	15	58.90	0	0.00	58.50	15	775	1.93%
2021/07/01	2	59.10	0	0.00	58.80	2	798	0.25%
2021/06/30	11	59.20	0	0.00	59.10	11	859	1.28%
2021/06/29	10	59.20	0	0.00	59.50	10	879	1.14%
2021/06/25	0	0.00	0.3	59.60	59.60	-0.3	918	-0.03%
2021/06/24	4	60.60	0	0.00	60.50	4	950	0.42%
2021/06/22	38	58.70	0	0.00	58.90	38	985	3.86%
2021/06/21	50	58.98	0	0.00	59.00	50	997	5.01%
2021/06/18	204	59.70	0	0.00	59.90	204	1,001	20.36%	大買/鉅額交易
2021/06/15	10	59.50	0	0.00	59.70	10	1,014	0.99%
2021/06/11	76	60.17	0.1	60.10	60.20	75.9	1,012	7.49%
2021/06/09	63	60.27	0	0.00	60.50	63	1,011	6.23%
2021/06/08	10	60.50	0	0.00	60.60	10	1,013	0.99%
2021/06/07	8	58.90	0	0.00	59.90	8	1,008	0.79%
2021/06/03	0	0.00	32	60.27	60.50	-32	1,027	-3.11%
2021/05/03	0	0.00	10	65.91	64.80	-10	902	-1.11%
2021/04/16	0	0.00	7	67.20	67.40	-7	936	-0.75%
2021/04/14	1	67.60	0	0.00	67.10	1	943	0.11%
2021/04/13	7	69.37	0	0.00	68.50	7	960	0.73%
2021/04/12	5	68.70	1	69.10	68.50	4	1,016	0.39%
2021/04/09	0	0.00	1	69.20	68.40	-1	1,052	-0.10%
2021/04/07	1	69.00	0	0.00	68.90	1	1,027	0.10%
2021/04/06	0	0.00	1	70.40	69.80	-1	1,031	-0.10%
2021/03/31	1	68.10	0	0.00	67.80	1	961	0.10%
2021/03/30	1	69.50	0	0.00	68.30	1	949	0.11%
2021/03/29	1	68.90	3	68.73	69.00	-2	929	-0.22%
2021/03/26	1	67.90	0	0.00	67.90	1	908	0.11%
2021/03/25	1	68.80	0	0.00	67.70	1	922	0.11%
2021/03/04	0	0.00	0.2	65.30	65.30	-0.2	908	-0.02%
2021/02/25	1	66.90	0	0.00	66.10	1	941	0.11%
2021/02/23	1	66.90	0	0.00	66.20	1	955	0.10%
2021/01/22	0	0.00	16	65.30	65.70	-16	1,347	-1.19%
2021/01/15	0	0.00	1	70.20	69.50	-1	1,296	-0.08%
2021/01/08	2	71.70	0	0.00	71.80	2	1,242	0.16%
2021/01/06	1	72.60	0	0.00	72.60	1	1,221	0.08%
2021/01/05	2	74.25	0	0.00	74.60	2	1,188	0.17%
2020/12/29	0	0.00	2	69.80	69.50	-2	1,064	-0.19%
2020/12/28	0	0.00	30	67.83	67.80	-30	1,037	-2.89%
2020/12/03	1	66.00	0	0.00	65.60	1	969	0.10%
2020/12/01	1	67.00	0	0.00	67.40	1	950	0.11%
2020/11/27	6	68.42	0	0.00	68.60	6	935	0.64%
2020/11/26	25	69.00	0	0.00	69.30	25	937	2.67%
2020/11/13	2	69.90	2	70.30	69.70	0	925	0.00%
2020/11/12	3	71.23	12	69.97	69.80	-9	961	-0.94%
2020/11/11	5	69.90	0	0.00	69.90	5	936	0.53%
2020/11/10	5	68.50	10	69.22	69.90	-5	938	-0.53%
2020/11/09	18	69.44	7	68.73	70.80	11	910	1.21%
2020/10/12	0	0.00	10	59.52	60.20	-10	626	-1.60%
2020/09/25	2	56.50	0	0.00	56.80	2	659	0.30%
2020/09/24	2	57.10	2	57.60	57.90	0	660	0.00%
2020/09/23	6	57.77	0	0.00	58.00	6	661	0.91%
2020/09/04	1	54.80	0	0.00	54.90	1	687	0.15%
2020/08/25	0	0.00	50	56.23	56.20	-50	753	-6.64%
2020/08/19	10	61.90	10	62.57	58.80	0	725	0.00%
2020/08/12	0	0.00	7	57.13	57.40	-7	594	-1.18%
2020/06/24	2	59.65	2	59.80	59.70	0	675	0.00%
2020/06/11	0	0.00	50	61.19	58.50	-50	781	-6.40%
2020/06/08	0	0.00	4	61.50	60.80	-4	847	-0.47%
2020/06/05	2	62.55	0	0.00	62.00	2	875	0.23%
2020/06/03	1	59.60	0	0.00	60.30	1	862	0.12%
2020/06/02	2	59.50	0	0.00	59.70	2	857	0.23%
2020/05/27	0	0.00	20	57.56	56.90	-20	862	-2.32%
2020/05/06	0	0.00	50	56.23	56.10	-50	966	-5.17%
2020/04/17	0	0.00	1	55.50	54.70	-1	993	-0.10%
2020/04/09	2	49.20	2	49.60	49.70	0	936	0.00%
2020/03/31	0	0.00	1	45.70	45.80	-1	960	-0.10%
2020/03/30	46	46.03	0	0.00	46.10	46	959	4.79%
2020/03/27	70	46.16	0	0.00	46.20	70	956	7.32%
2020/03/26	50	46.10	0	0.00	46.20	50	941	5.31%
2020/03/25	0	0.00	20	45.81	45.80	-20	933	-2.14%
2020/03/23	50	40.49	0	0.00	40.55	50	930	5.38%
2020/03/19	0	0.00	241	36.45	36.45	-241	912	-26.41%	大賣/鉅額交易
2020/03/18	0	0.00	22	40.41	40.50	-22	884	-2.49%
2020/03/16	0	0.00	21	43.61	42.30	-21	862	-2.43%
2020/02/18	0	0.00	1	61.80	62.40	-1	733	-0.14%
2020/02/13	1	60.30	1	61.20	60.00	0	708	0.00%
2020/02/10	0	0.00	10	56.10	55.80	-10	697	-1.43%
2020/02/04	10	51.70	0	0.00	52.70	10	718	1.39%
2020/01/20	1	64.00	1	63.50	64.00	0	687	0.00%
2020/01/17	1	64.00	1	63.90	64.00	0	698	0.00%
2020/01/13	0	0.00	9	63.79	63.10	-9	802	-1.12%
2020/01/07	1	64.30	0	0.00	64.80	1	841	0.12%
2020/01/03	2	67.45	2	68.45	66.70	0	887	0.00%
2020/01/02	5	68.54	2	69.35	67.80	3	887	0.34%
2019/12/31	5	68.26	0	0.00	68.50	5	874	0.57%
2019/12/26	1	66.90	3	66.50	66.50	-2	840	-0.24%
2019/12/18	0	0.00	1	65.80	66.20	-1	976	-0.10%
2019/12/03	3	63.10	0	0.00	63.40	3	1,158	0.26%
2019/11/29	0	0.00	20	64.46	64.60	-20	1,187	-1.68%
2019/11/27	20	64.90	0	0.00	65.90	20	1,251	1.60%
2019/11/25	2	64.00	2	63.75	64.00	0	1,266	0.00%
2019/11/19	0	0.00	0	64.20	64.20	0	1,425	0.00%
2019/11/15	0	0.00	0	65.70	65.70	0	1,667	0.00%
2019/11/08	7	67.30	11	66.88	67.30	-4	1,751	-0.23%
2019/11/07	4	65.55	0	0.00	65.60	4	1,760	0.23%
2019/11/06	0	0.00	0	66.60	66.60	0	1,759	0.00%
2019/11/05	0	0.00	0	67.50	67.30	0	1,749	0.00%
2019/10/29	0	0.00	3	69.00	68.80	-3	1,810	-0.17%
2019/10/28	1	70.10	0	0.00	69.80	1	1,839	0.05%
2019/10/23	1	72.10	2	72.20	71.20	-1	1,990	-0.05%
2019/10/22	8	74.48	3	73.70	72.10	5	1,998	0.25%
2019/10/21	0	0.00	1	71.50	71.30	-1	1,947	-0.05%
2019/10/17	0	0.00	6	70.87	71.10	-6	1,960	-0.31%
2019/10/14	2	69.90	2	70.60	69.10	0	1,984	0.00%
2019/10/08	5	70.30	1	70.00	70.00	4	1,967	0.20%
2019/10/03	0	0.00	10	71.50	71.00	-10	2,034	-0.49%
2019/09/25	2	70.50	0	0.00	71.10	2	2,262	0.09%
2019/09/19	0	0.00	2.2	70.42	71.00	-2.2	2,216	-0.10%
2019/09/18	1	68.80	12.1	69.98	70.00	-11.1	2,205	-0.50%
2019/09/16	1	69.90	0	0.00	69.30	1	2,211	0.05%
2019/09/12	13	71.73	0	0.00	70.50	13	2,221	0.59%
2019/09/11	2	71.20	0	0.00	71.00	2	2,250	0.09%
2019/09/06	0	0.00	8	71.60	71.10	-8	2,219	-0.36%
2019/09/04	3	72.03	0	0.00	72.20	3	2,205	0.14%
2019/09/03	5	73.74	2	74.20	73.30	3	2,201	0.14%
2019/09/02	7	74.70	5	75.62	74.10	2	2,229	0.09%
2019/08/30	6	74.20	3	75.20	73.70	3	2,219	0.14%
2019/08/29	1	72.70	1	73.80	72.90	0	2,206	0.00%
2019/08/26	0	0.00	4	74.20	74.10	-4	2,254	-0.18%
2019/08/23	5	74.34	16	74.95	73.80	-11	2,233	-0.49%
2019/08/22	2	75.80	2	76.60	75.00	0	2,229	0.00%
2019/08/21	21	73.87	21	74.15	73.50	0	2,165	0.00%
2019/08/20	0	0.00	4	72.60	73.80	-4	2,092	-0.19%
2019/08/19	1	67.20	0	0.00	67.10	1	1,932	0.05%
2019/08/14	1	66.60	2	67.80	68.60	-1	1,941	-0.05%
2019/08/13	1	66.40	1	66.60	66.00	0	1,912	0.00%
2019/08/12	1	66.80	0	0.00	67.00	1	1,924	0.05%
2019/08/08	64	67.55	1	67.50	67.40	63	1,923	3.28%
2019/08/06	1	65.50	1	66.50	68.20	0	1,939	0.00%
2019/08/01	0	0.00	37	78.89	77.90	-37	2,031	-1.82%
2019/07/31	5	78.10	30	76.41	78.50	-25	2,020	-1.24%
2019/07/30	4	78.50	0	0.00	76.40	4	2,035	0.20%
2019/07/29	7	80.06	11	80.16	79.20	-4	2,029	-0.20%
2019/07/26	3	77.90	3	77.40	78.10	0	1,955	0.00%
2019/07/25	2	77.30	4	76.78	77.30	-2	1,941	-0.10%
2019/07/24	1	75.00	1	75.60	74.60	0	1,903	0.00%
2019/07/23	1	74.20	1	73.90	74.20	0	1,920	0.00%
2019/07/22	3	73.40	3	73.00	73.50	0	1,936	0.00%
2019/07/17	2	72.50	0	0.00	71.50	2	2,022	0.10%
2019/07/12	0	0.00	1	75.90	75.50	-1	2,104	-0.05%
2019/07/11	7	75.39	4	76.10	74.80	3	2,116	0.14%
2019/07/10	1	76.30	1	77.00	75.60	0	2,157	0.00%
2019/07/09	1	76.00	1	76.00	76.20	0	2,181	0.00%
2019/07/05	2	76.90	2	77.20	76.90	0	2,377	0.00%
2019/07/04	31	77.43	35	77.58	77.90	-4	2,415	-0.17%
2019/07/03	0	0.00	1	76.00	74.00	-1	2,343	-0.04%
2019/07/01	50	73.82	1	73.00	73.10	49	2,482	1.97%
2019/06/28	79	72.61	0	0.00	72.40	79	2,481	3.18%
2019/06/27	0	0.00	2	71.70	71.80	-2	2,496	-0.08%
2019/06/25	2	71.45	0	0.00	69.90	2	2,736	0.07%
2019/06/21	7	74.53	5	74.64	72.20	2	2,805	0.07%
2019/06/20	1	72.70	4	73.00	73.90	-3	2,775	-0.11%
2019/06/19	1	72.50	1	72.50	72.50	0	2,770	0.00%
2019/06/18	1	69.90	0	0.00	69.50	1	2,800	0.04%
2019/06/13	1	72.00	0	0.00	70.70	1	2,898	0.03%
2019/06/12	4	71.88	2	72.20	72.40	2	2,941	0.07%
2019/06/10	0	0.00	5	69.40	70.90	-5	3,066	-0.16%
2019/06/06	5	66.86	1	66.40	66.20	4	3,181	0.13%
2019/06/05	1	70.40	0	0.00	68.70	1	3,283	0.03%
2019/05/28	0	0.00	5	70.36	70.90	-5	3,657	-0.14%
2019/05/27	5	66.64	0	0.00	66.00	5	3,771	0.13%
2019/05/24	1	69.60	1	70.10	69.50	0	3,854	0.00%
2019/05/22	0	0.00	3	71.30	71.50	-3	4,006	-0.08%
2019/05/21	2	66.75	2	67.75	70.80	0	4,010	0.00%
2019/05/17	1	69.40	1	69.20	70.00	0	4,025	0.00%
2019/05/14	0	0.00	9	68.74	68.90	-9	4,017	-0.22%
2019/05/13	1	67.20	1	67.80	67.10	0	4,012	0.00%
2019/05/10	11	66.65	2	67.65	67.20	9	4,006	0.22%
2019/05/09	5	69.10	1	69.70	68.60	4	3,943	0.10%
2019/05/07	1	73.40	7	72.57	73.50	-6	3,947	-0.15%
2019/05/06	10	71.94	12	72.19	70.80	-2	3,970	-0.05%
2019/05/03	10	77.07	102	77.25	76.90	-92	4,072	-2.26%	大賣/
2019/05/02	3	77.07	2	77.80	76.90	1	4,075	0.02%
2019/04/30	1	75.60	0	0.00	77.70	1	4,095	0.02%
2019/04/29	1	75.60	0	0.00	75.60	1	4,117	0.02%
2019/04/22	3	79.67	41	80.20	80.10	-38	4,214	-0.90%
2019/04/19	2	81.20	1	81.70	79.50	1	4,188	0.02%
2019/04/18	6	82.72	4	82.00	80.80	2	4,174	0.05%
2019/04/17	1	85.30	2	86.60	84.60	-1	4,136	-0.02%
2019/04/16	4	85.98	4	87.50	85.00	0	4,098	0.00%
2019/04/15	3	85.50	2	87.20	84.70	1	4,043	0.02%
2019/04/12	2	84.10	4	85.60	86.30	-2	3,989	-0.05%
2019/04/11	4	83.38	8	84.25	83.30	-4	3,825	-0.10%
2019/04/10	17	83.82	12	83.63	81.90	5	3,736	0.13%
2019/04/08	1	83.00	1	84.70	82.40	0	3,617	0.00%
2019/04/03	6	82.95	8	83.05	82.00	-2	3,522	-0.06%
2019/03/29	8	80.01	21	80.49	78.50	-13	3,291	-0.39%
2019/03/28	12	76.72	19	76.89	77.80	-7	3,115	-0.22%
2019/03/26	3	72.93	0	0.00	71.60	3	2,962	0.10%
2019/03/25	2	73.10	0	0.00	74.40	2	2,929	0.07%
2019/03/22	10	76.53	0	0.00	76.40	10	2,886	0.35%
2019/03/21	4	77.50	32	78.53	77.50	-28	2,863	-0.98%
2019/03/20	5	75.94	0	0.00	75.70	5	2,778	0.18%
2019/03/19	6	77.00	5	77.54	76.90	1	2,753	0.04%
2019/03/18	8	76.85	8	77.69	77.80	0	2,700	0.00%
2019/03/15	2	75.90	0	0.00	77.50	2	2,661	0.08%
2019/03/14	6	75.78	1	78.20	76.80	5	2,604	0.19%
2019/03/13	4	78.75	1	78.30	76.80	3	2,534	0.12%
2019/03/12	6	76.57	6	78.28	79.00	0	2,429	0.00%
2019/03/11	2	73.95	67.1	73.42	76.00	-65.1	2,275	-2.86%
2019/03/08	17	69.02	14	69.73	69.10	3	2,148	0.14%
2019/03/07	56	69.76	62	71.43	67.50	-6	2,064	-0.29%
2019/03/06	18	70.38	12	70.38	69.90	6	1,953	0.31%
2019/03/05	26	70.20	8	70.10	69.50	18	1,915	0.94%
2019/03/04	111	74.15	0	0.00	72.30	111	1,844	6.02%	大買/鉅額交易
2019/02/27	0	0.00	4	75.55	76.90	-4	1,744	-0.23%
2019/02/26	3	71.17	1	75.00	72.80	2	1,609	0.12%
2019/02/25	81	70.06	34	70.91	73.20	47	1,463	3.21%
2019/02/22	11	66.24	10	65.87	66.60	1	1,359	0.07%
2019/02/21	0	0.00	4	62.80	63.50	-4	1,225	-0.33%
2019/02/19	1	59.10	1	59.60	59.30	0	1,158	0.00%
2019/02/18	7	59.09	4	60.85	60.60	3	1,134	0.26%
2019/02/15	6	61.97	1	64.30	60.70	5	1,097	0.46%
2019/02/14	13	61.92	0	0.00	61.70	13	1,066	1.22%
2019/02/12	0	0.00	1	62.10	62.00	-1	1,040	-0.10%
2019/02/11	1	61.30	0	0.00	62.00	1	1,026	0.10%
2019/01/30	1	60.50	1	60.00	60.00	0	996	0.00%
2019/01/29	2	60.30	10	61.02	60.40	-8	969	-0.83%
2019/01/28	8	60.96	5	61.70	62.30	3	942	0.32%
2019/01/25	7	60.20	3	60.90	62.30	4	905	0.44%
2019/01/24	21	59.29	11	60.85	60.50	10	852	1.17%
2019/01/16	7	54.73	7	55.07	55.10	0	524	0.00%
2019/01/15	0	0.00	1	51.00	51.50	-1	410	-0.24%
2018/12/21	0	0.00	1	44.20	44.90	-1	298	-0.34%
2018/11/29	0	0.00	1	43.00	42.95	-1	426	-0.23%
2018/11/21	0	0.00	1	41.50	41.40	-1	446	-0.22%
2018/11/02	0	0.00	1	40.00	39.30	-1	457	-0.22%
2018/10/30	1	38.55	0	0.00	37.85	1	439	0.23%
2018/10/29	1	40.50	0	0.00	40.35	1	440	0.23%
2018/10/26	1	41.70	0	0.00	40.95	1	441	0.23%
2018/10/19	0	0.00	2	42.35	42.35	-2	428	-0.47%
2018/10/16	2	40.75	0	0.00	40.80	2	416	0.48%
2018/08/31	0	0.00	2	44.00	44.70	-2	405	-0.49%
2018/08/13	2	42.60	0	0.00	43.15	2	450	0.44%
2018/06/12	0	0.00	1	51.10	49.10	-1	476	-0.21%
2018/06/11	0	0.00	12	48.72	49.35	-12	444	-2.70%
2018/05/28	0	0.00	38	45.15	45.10	-38	382	-9.95%
2018/04/30	0	0.00	4	47.45	47.20	-4	450	-0.89%
2018/04/27	2	46.90	0	0.00	47.45	2	455	0.44%
2018/04/25	0	0.00	50	45.60	46.50	-50	464	-10.76%
2018/04/24	0	0.00	1	45.25	45.25	-1	456	-0.22%
2018/04/19	0	0.00	2	46.10	46.15	-2	462	-0.43%
2018/04/13	0	0.00	10	44.45	44.45	-10	467	-2.14%
2018/03/27	0	0.00	1	45.00	45.00	-1	603	-0.17%
2018/03/21	0	0.00	1	44.10	44.40	-1	756	-0.13%
2018/03/02	0	0.00	1	42.55	42.35	-1	1,316	-0.08%
2018/02/07	0	0.00	65	40.53	40.20	-65	1,538	-4.22%
2018/02/06	1	40.50	0	0.00	39.60	1	1,536	0.07%
2018/02/02	1	42.90	0	0.00	43.00	1	1,520	0.07%
2018/01/29	0	0.00	20	43.75	44.65	-20	1,530	-1.31%
2018/01/26	1	43.85	80	43.76	43.50	-79	1,530	-5.16%
2018/01/25	2	44.85	0	0.00	44.20	2	1,520	0.13%
2018/01/22	2	45.80	0	0.00	45.40	2	1,502	0.13%
2018/01/15	80	47.90	0	0.00	47.50	80	1,480	5.40%
2018/01/08	15	46.62	0	0.00	46.55	15	1,471	1.02%
2018/01/05	120	47.54	0	0.00	47.10	120	1,463	8.20%	大買/鉅額交易
2018/01/04	0	0.00	1	48.00	48.20	-1	1,441	-0.07%