立端 (6245)-元大-雙和券商分點個股進出

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
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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	2	94.00	0	0.00	93.80	2	1,801	0.11%
2024/04/24	1	94.40	0	0.00	94.40	1	1,864	0.05%
2024/04/19	0.1	93.00	0	0.00	92.50	0.1	2,044	0.00%
2024/04/18	1	95.10	0	0.00	95.30	1	2,059	0.05%
2024/04/17	0	0.00	1	94.80	94.30	-1	2,137	-0.05%
2024/04/16	0.1	96.70	0	0.00	92.90	0.1	2,145	0.01%
2024/04/15	1.6	98.46	0	0.00	98.20	1.6	2,123	0.07%
2024/04/12	0	0.00	1	99.70	99.70	-1	2,125	-0.05%
2024/04/10	0	0.00	1	101.50	102.50	-1	2,125	-0.05%
2024/04/09	3.1	98.53	0	0.00	98.00	3.1	2,100	0.15%
2024/04/08	2	100.00	0	0.00	99.50	2	2,095	0.10%
2024/04/03	1.1	99.99	0	0.00	99.80	1.1	2,101	0.05%
2024/04/02	5	100.50	0	0.00	100.50	5	2,104	0.24%
2024/03/29	6.3	99.96	0	0.00	100.50	6.3	2,135	0.29%
2024/03/28	5.1	101.49	0	0.00	100.00	5.1	2,158	0.24%
2024/03/27	5	101.00	0	0.00	101.00	5	2,168	0.23%
2024/03/26	0	0.00	1	102.50	101.00	-1	2,193	-0.05%
2024/03/25	0	0.00	0.2	103.50	104.00	-0.2	2,241	-0.01%
2024/03/22	5.8	101.50	0	0.00	101.50	5.8	2,251	0.26%
2024/03/21	0.1	102.50	1	102.50	102.50	-0.9	2,262	-0.04%
2024/03/20	10.1	103.00	0	0.00	102.00	10.1	2,319	0.43%
2024/03/15	0	101.50	0	0.00	101.00	0	2,372	0.00%
2024/03/12	0	0.00	1	101.50	102.00	-1	2,493	-0.04%
2024/03/08	1	99.60	2	98.80	98.80	-1	2,622	-0.04%
2024/03/07	3	101.00	0	0.00	100.00	3	2,718	0.11%
2024/03/06	1	106.00	1	109.00	104.00	0	2,753	0.00%
2024/03/05	1	107.50	1	108.00	107.50	0	2,715	0.00%
2024/03/04	1	107.00	0	0.00	107.50	1	2,763	0.04%
2024/03/01	1	105.50	0	0.00	106.00	1	2,882	0.03%
2024/02/29	0	0.00	1	104.50	105.00	-1	3,013	-0.03%
2024/02/27	1	108.00	0	0.00	105.00	1	3,200	0.03%
2024/02/22	1	107.00	0	0.00	106.00	1	3,367	0.03%
2024/02/20	0	0.00	1.1	105.05	105.00	-1.1	3,346	-0.03%
2024/02/19	3	103.00	0	0.00	103.00	3	3,369	0.09%
2024/02/16	2	103.75	1	103.00	104.50	1	3,348	0.03%
2024/02/15	1.2	104.10	2	104.00	104.00	-0.8	3,330	-0.03%
2024/02/05	2.1	114.31	0	115.00	114.50	2.1	3,237	0.06%
2024/02/02	0	0.00	1	117.00	116.00	-1	3,225	-0.03%
2024/02/01	0	0.00	0.2	116.00	116.50	-0.2	3,194	-0.01%
2024/01/31	0.2	115.50	0.1	114.00	115.00	0.1	3,180	0.00%
2024/01/26	2	113.75	6	115.25	113.50	-4	3,153	-0.13%
2024/01/25	8	118.56	7	119.29	113.50	1	3,124	0.03%
2024/01/24	5	118.50	6	118.00	115.50	-1	3,003	-0.03%
2024/01/23	6.1	117.49	5	118.00	117.50	1.1	2,964	0.04%
2024/01/22	0	0.00	1	116.00	117.00	-1	2,935	-0.03%
2024/01/19	0	0.00	2	114.00	114.00	-2	2,902	-0.07%
2024/01/18	1	113.00	4	116.63	112.50	-3	2,886	-0.10%
2024/01/16	1	116.50	2	117.50	116.00	-1	2,768	-0.04%
2024/01/15	0	0.00	3	115.83	117.50	-3	2,708	-0.11%
2024/01/12	1	112.50	0	0.00	111.50	1	2,656	0.04%
2024/01/11	1	115.00	1	114.00	113.50	0	2,632	0.00%
2024/01/10	0	0.00	5	107.50	108.50	-5	2,572	-0.19%
2024/01/05	2	112.00	2	111.00	111.00	0	2,557	0.00%
2024/01/03	0	0.00	1	110.50	110.50	-1	2,566	-0.04%
2024/01/02	2	109.50	0	0.00	110.50	2	2,560	0.08%
2023/12/28	1	114.00	0	0.00	112.00	1	2,552	0.04%
2023/12/27	1	114.50	0	0.00	113.00	1	2,550	0.04%
2023/12/25	10	114.10	4	114.00	113.50	6	2,527	0.24%
2023/12/22	1	113.00	0	0.00	113.00	1	2,495	0.04%
2023/12/21	1	113.50	0	0.00	111.50	1	2,494	0.04%
2023/12/19	1	109.00	6	108.00	110.50	-5	2,414	-0.21%
2023/12/15	1.2	113.28	1	115.00	109.50	0.2	2,396	0.01%
2023/12/14	2	114.25	0	0.00	113.50	2	2,339	0.09%
2023/12/11	3	117.17	1	114.50	113.50	2	2,314	0.09%
2023/12/08	2	116.50	2	116.50	117.00	0	2,291	0.00%
2023/12/07	1	112.50	0	0.00	112.50	1	2,257	0.04%
2023/12/06	2	116.75	0	0.00	116.00	2	2,255	0.09%
2023/12/05	10	115.50	11	115.09	115.00	-1	2,192	-0.05%
2023/12/04	2	120.25	3	122.00	117.00	-1	2,151	-0.05%
2023/12/01	1	119.00	5.4	116.05	122.50	-4.4	2,050	-0.22%
2023/11/30	0	0.00	1	116.00	115.00	-1	1,957	-0.05%
2023/11/29	0	0.00	1.1	115.00	115.50	-1.1	1,915	-0.06%
2023/11/28	1	115.00	2	113.25	115.50	-1	1,830	-0.05%
2023/11/27	7	107.21	17	107.44	107.00	-10	1,681	-0.60%
2023/11/24	2	116.00	5.4	116.77	115.50	-3.4	1,506	-0.22%
2023/11/23	16	114.59	16.7	113.33	113.00	-0.7	1,322	-0.05%
2023/11/22	3	108.50	9.4	108.50	108.50	-6.4	1,130	-0.56%
2023/11/21	0	0.00	5	99.00	99.00	-5	1,015	-0.49%
2023/11/17	10	97.50	0	0.00	97.20	10	1,022	0.98%
2023/11/16	0	0.00	7	98.23	97.90	-7	1,021	-0.69%
2023/11/14	1	91.50	0	0.00	91.80	1	978	0.10%
2023/11/13	1	93.20	0	0.00	92.60	1	971	0.10%
2023/11/10	0	0.00	8	95.05	94.80	-8	974	-0.82%
2023/11/09	0	0.00	6	94.83	94.00	-6	990	-0.61%
2023/11/08	0	0.00	4	94.38	94.40	-4	1,040	-0.38%
2023/11/06	1	93.70	0	0.00	94.20	1	1,142	0.09%
2023/11/02	0	0.00	5	90.60	90.50	-5	1,219	-0.41%
2023/10/27	0	0.00	0.1	90.50	91.30	-0.1	1,368	0.00%
2023/10/24	0	0.00	8.8	90.17	90.40	-8.8	1,488	-0.59%
2023/10/23	1	90.00	23.3	90.22	90.00	-22.3	1,570	-1.42%
2023/10/20	0.3	91.70	1	90.70	91.20	-0.7	1,607	-0.04%
2023/10/19	0	0.00	3	91.13	91.50	-3	1,657	-0.18%
2023/10/18	0.2	89.70	0	0.00	91.10	0.2	1,686	0.01%
2023/10/16	2	91.55	0	0.00	91.30	2	1,744	0.11%
2023/10/13	0	0.00	1	93.50	92.00	-1	1,811	-0.06%
2023/10/12	5	91.58	0	0.00	91.60	5	1,854	0.27%
2023/10/11	1	95.50	1	94.90	94.50	0	1,905	0.00%
2023/10/05	1	96.20	2	96.10	96.40	-1	2,099	-0.05%
2023/10/04	1	92.40	1	93.40	93.60	0	2,116	0.00%
2023/10/03	1	93.10	1	93.00	92.30	0	2,147	0.00%
2023/10/02	1	92.80	0	0.00	94.60	1	2,179	0.05%
2023/09/27	1	90.70	0	0.00	90.70	1	2,263	0.04%
2023/09/25	0	0.00	0.1	93.20	92.60	-0.1	2,326	0.00%
2023/09/22	1	93.30	0	0.00	93.30	1	2,370	0.04%
2023/09/20	1	95.20	2	95.20	94.60	-1	2,397	-0.04%
2023/09/15	2	97.50	0	0.00	97.70	2	2,488	0.08%
2023/09/13	2	93.20	5	92.90	93.80	-3	2,517	-0.12%
2023/09/12	4	94.18	2.1	93.72	92.90	1.9	2,572	0.07%
2023/09/11	6	95.83	0	0.00	95.60	6	2,670	0.22%
2023/09/08	1	102.00	0	0.00	102.00	1	2,711	0.04%
2023/09/07	1	102.50	0	0.00	102.50	1	2,885	0.03%
2023/09/04	0.1	107.50	0	0.00	107.50	0.1	2,980	0.00%
2023/09/01	0	0.00	2	108.00	107.00	-2	3,002	-0.07%
2023/08/28	1	103.00	0	0.00	102.00	1	3,113	0.03%
2023/08/24	1	104.50	0	0.00	104.50	1	3,275	0.03%
2023/08/15	0	0.00	1	104.50	105.00	-1	4,464	-0.02%
2023/08/14	0	100.50	1	100.00	100.00	-1	4,570	-0.02%
2023/08/11	2	106.00	2	108.00	105.50	0	4,626	0.00%
2023/08/10	0	0.00	12	105.00	109.00	-12	4,659	-0.26%
2023/08/09	2	110.50	0	0.00	109.50	2	4,689	0.04%
2023/08/07	0	0.00	2	111.00	112.50	-2	4,848	-0.04%
2023/08/04	1	113.00	3	113.00	113.00	-2	4,983	-0.04%
2023/08/02	2	110.00	1	111.00	110.00	1	5,006	0.02%
2023/07/31	0	0.00	3	117.00	116.00	-3	5,348	-0.06%
2023/07/28	4	115.63	0	0.00	115.00	4	5,356	0.07%
2023/07/27	2	119.00	0.8	119.86	118.00	1.2	5,330	0.02%
2023/07/26	3	120.17	0	0.00	118.00	3	5,319	0.06%
2023/07/25	0	0.00	1	117.00	117.00	-1	5,283	-0.02%
2023/07/24	1	114.00	0	0.00	116.50	1	5,280	0.02%
2023/07/21	2	113.75	1	114.00	114.50	1	5,258	0.02%
2023/07/20	1	114.00	0.1	116.00	116.50	1	5,311	0.02%
2023/07/19	1	115.00	2	114.75	113.50	-1	5,308	-0.02%
2023/07/18	0	0.00	1.1	113.59	113.50	-1.1	5,334	-0.02%
2023/07/17	2	116.50	1	116.00	115.50	1	5,353	0.02%
2023/07/14	4	116.50	1	116.00	116.00	3	5,361	0.06%
2023/07/13	7	116.36	5	119.30	117.50	2	5,314	0.04%
2023/07/12	2	110.75	2	110.00	111.00	0	5,185	0.00%
2023/07/11	1	110.00	0	0.00	111.00	1	5,246	0.02%
2023/07/10	0	111.00	1	110.00	110.00	-1	5,260	-0.02%
2023/07/06	1	112.00	0	0.00	111.00	1	5,489	0.02%
2023/07/05	1.4	113.07	0	0.00	112.00	1.4	5,496	0.03%
2023/06/30	3.3	111.59	0	0.00	112.00	3.3	5,522	0.06%
2023/06/29	0.1	109.50	0	0.00	109.00	0.1	5,561	0.00%
2023/06/27	4	107.75	1.1	108.45	107.00	3	5,712	0.05%
2023/06/26	2.1	109.52	4	108.50	108.50	-1.9	5,791	-0.03%
2023/06/21	2	112.00	0	0.00	111.00	2	6,010	0.03%
2023/06/19	4	111.25	1	110.50	112.00	3	6,236	0.05%
2023/06/16	7.1	112.02	2	111.50	110.50	5.1	6,237	0.08%
2023/06/15	3	112.00	1	108.50	113.00	2	6,208	0.03%
2023/06/14	5.4	112.18	1	112.00	111.50	4.4	6,122	0.07%
2023/06/13	7.2	114.00	3	112.33	113.50	4.2	6,098	0.07%
2023/06/12	4.5	115.17	0	0.00	115.00	4.5	5,970	0.07%
2023/06/09	8.2	127.24	1	127.50	127.50	7.2	5,959	0.12%
2023/06/08	9.2	126.94	7.4	125.52	125.00	1.8	6,092	0.03%
2023/06/07	35	131.89	0	0.00	131.00	35	6,106	0.57%
2023/06/06	8.2	132.72	7	130.64	130.50	1.2	6,154	0.02%
2023/06/05	1	135.50	1	135.50	135.50	0	6,167	0.00%
2023/06/02	13.1	134.54	8	135.44	134.50	5.1	6,235	0.08%
2023/06/01	0	0.00	2	134.50	134.50	-2	6,334	-0.03%
2023/05/31	11	136.68	9	136.94	136.50	2	6,562	0.03%
2023/05/30	8	135.75	6	135.50	136.00	2	6,538	0.03%
2023/05/29	2	137.50	2.5	132.10	135.50	-0.5	6,546	-0.01%
2023/05/26	7.5	128.63	12	131.04	128.00	-4.5	6,556	-0.07%
2023/05/25	8.4	129.74	4.8	128.98	129.00	3.5	6,500	0.05%
2023/05/24	2.1	136.45	9	135.17	135.00	-6.9	6,491	-0.11%
2023/05/23	6	136.08	7	138.07	140.50	-1	6,518	-0.02%
2023/05/22	2	128.75	2	129.00	128.50	0	6,536	0.00%
2023/05/19	28	126.52	27	125.20	125.00	1	6,667	0.01%
2023/05/18	0	0.00	11	123.50	124.00	-11	6,598	-0.17%
2023/05/17	17	121.71	10	121.00	121.00	7	6,515	0.11%
2023/05/16	2	121.25	0	121.00	119.50	2	6,503	0.03%
2023/05/15	4	120.38	4	117.88	118.00	0	6,578	0.00%
2023/05/12	4	116.50	5.4	118.07	120.50	-1.4	6,623	-0.02%
2023/05/11	9.1	117.77	7.3	116.03	116.00	1.8	6,731	0.03%
2023/05/10	7.3	114.92	5	116.00	116.00	2.3	6,737	0.03%
2023/05/08	1.8	117.00	0	0.00	117.00	1.8	6,753	0.03%
2023/05/05	6	112.42	11	114.73	115.50	-5	6,788	-0.07%
2023/05/04	2	106.75	0	0.00	107.00	2	6,558	0.03%
2023/05/03	3	104.50	0	0.00	104.50	3	6,556	0.05%
2023/05/02	2	104.00	13	105.58	105.50	-11	6,630	-0.17%
2023/04/28	5	102.80	4	103.25	102.50	1	6,665	0.02%
2023/04/27	9	99.74	19	99.05	100.50	-10	6,671	-0.15%
2023/04/25	1.1	100.40	2	98.80	98.30	-1	6,949	-0.01%
2023/04/24	1	102.50	0	0.00	102.00	1	7,208	0.01%
2023/04/21	0.3	103.50	1	103.00	100.50	-0.7	7,348	-0.01%
2023/04/20	1	104.50	1	109.50	103.00	0	7,300	0.00%
2023/04/19	1	108.00	0	0.00	108.00	1	7,251	0.01%
2023/04/18	0	110.13	0	0.00	108.50	0	7,281	0.00%
2023/04/17	0	0.00	2	111.50	110.00	-2	7,327	-0.03%
2023/04/14	0	0.00	1	111.00	111.50	-1	7,313	-0.01%
2023/04/13	1	110.00	6	110.00	109.50	-5	7,258	-0.07%
2023/04/12	11	110.23	22	109.95	111.00	-11	7,245	-0.15%
2023/04/11	6	111.08	6	110.00	109.50	0	7,162	0.00%
2023/04/10	0	0.00	1	123.00	121.50	-1	7,000	-0.01%
2023/04/07	0	0.00	9	122.17	122.00	-9	7,009	-0.13%
2023/04/06	2	120.00	0	0.00	121.50	2	7,017	0.03%
2023/03/31	1	123.50	1	122.50	121.50	0	7,121	0.00%
2023/03/30	3	121.50	1.3	120.90	121.50	1.8	7,218	0.02%
2023/03/28	12	120.00	0	0.00	118.00	12	7,243	0.17%
2023/03/27	5	122.20	0	0.00	121.50	5	7,148	0.07%
2023/03/24	10	128.50	11	125.77	123.50	-1	7,102	-0.01%
2023/03/23	14	121.96	20	123.78	127.00	-6	6,916	-0.09%
2023/03/22	1	117.00	2	115.00	115.50	-1	6,781	-0.01%
2023/03/21	1	112.50	0	0.00	111.50	1	6,770	0.01%
2023/03/17	0	0.00	2	110.75	111.50	-2	6,950	-0.03%
2023/03/16	26	108.04	0	0.00	107.50	26	7,009	0.37%
2023/03/15	3	112.00	0	0.00	111.50	3	7,091	0.04%
2023/03/14	3	108.67	1	108.50	110.00	2	7,162	0.03%
2023/03/13	3	104.50	6	107.17	108.50	-3	7,206	-0.04%
2023/03/10	2	116.25	0	0.00	114.50	2	7,204	0.03%
2023/03/09	14	122.50	12	120.46	120.00	2	7,305	0.03%
2023/03/08	5	119.50	0	0.00	119.00	5	7,505	0.07%
2023/03/07	2	120.75	1	119.00	121.00	1	7,613	0.01%
2023/03/06	2	119.00	13	120.46	119.50	-11	7,701	-0.14%
2023/03/03	25	123.50	12	123.29	123.00	13	7,598	0.17%
2023/03/01	0	0.00	2	112.50	113.00	-2	7,452	-0.03%
2023/02/24	2.3	110.89	0	110.00	109.50	2.2	7,558	0.03%
2023/02/23	6	112.50	2.5	112.89	114.50	3.6	7,718	0.05%
2023/02/22	3	109.50	12	110.29	111.50	-9	7,996	-0.11%
2023/02/21	3	118.33	2	117.75	116.50	1	8,003	0.01%
2023/02/20	21	117.17	21	115.69	116.50	0	7,857	0.00%
2023/02/17	34	112.90	38	114.57	114.50	-4	7,569	-0.05%
2023/02/16	6	106.33	4	106.63	105.50	2	7,339	0.03%
2023/02/15	1	103.50	1	102.50	104.50	0	7,291	0.00%
2023/02/14	14.2	104.21	14	103.11	103.00	0.2	7,344	0.00%
2023/02/13	6	105.33	3	105.67	106.00	3	7,332	0.04%
2023/02/10	1.3	105.50	1	101.50	102.50	0.3	7,218	0.00%
2023/02/09	14	104.57	20	104.72	105.00	-6	7,140	-0.08%
2023/02/08	2	99.40	0.3	100.83	101.00	1.7	6,972	0.02%
2023/02/07	3	98.00	4.2	98.39	99.50	-1.2	6,859	-0.02%
2023/02/06	3	96.80	2	97.15	95.20	1	6,859	0.01%
2023/02/03	3	99.93	9	99.17	101.00	-6	6,762	-0.09%
2023/02/02	1	93.90	2	94.21	94.10	-1	6,627	-0.02%
2023/01/31	4	91.52	8	91.28	91.80	-4	6,593	-0.06%
2023/01/30	7	94.46	2	94.00	94.00	5	6,533	0.08%
2023/01/17	2	95.06	2	96.10	95.50	0	6,477	0.00%
2023/01/16	21	94.80	29	93.44	95.00	-8	6,463	-0.12%
2023/01/13	28	98.07	18	96.77	94.60	10	6,363	0.16%
2023/01/12	19	102.11	18	103.25	102.00	1	6,240	0.02%
2023/01/11	9	98.33	10	98.09	99.40	-1	5,981	-0.02%
2023/01/10	0	0.00	1	91.10	90.40	-1	5,863	-0.02%
2023/01/09	5	90.00	7	89.99	90.00	-2	5,860	-0.03%
2023/01/06	6	90.52	11	90.37	88.60	-5	5,845	-0.09%
2023/01/05	2	94.60	2	93.80	92.60	0	5,834	0.00%
2023/01/04	0	92.00	0	0.00	91.10	0	5,790	0.00%
2023/01/03	6	93.97	8	93.93	93.80	-2	5,781	-0.03%
2022/12/30	0	0.00	0	94.40	92.00	0	5,769	0.00%
2022/12/29	0	0.00	21	91.49	92.00	-21	5,747	-0.37%
2022/12/28	1.1	92.01	0	0.00	91.00	1.1	5,778	0.02%
2022/12/27	0	0.00	3.1	93.99	94.70	-3.1	5,810	-0.05%
2022/12/26	3.1	91.86	3	92.93	92.20	0.1	5,797	0.00%
2022/12/23	6.1	93.71	1	97.80	91.80	5.1	5,778	0.09%
2022/12/22	9	100.93	2	99.10	98.80	7	5,663	0.12%
2022/12/21	0	0.00	0.1	104.00	102.50	-0.1	5,530	0.00%
2022/12/16	1.1	100.98	0	0.00	100.50	1.1	5,478	0.02%
2022/12/14	0	0.00	1	102.00	102.00	-1	5,405	-0.02%
2022/12/12	5	102.79	1	102.50	99.50	4	5,320	0.08%
2022/12/09	4	105.50	4	107.50	108.00	0	5,286	0.00%
2022/12/08	1	107.50	2	107.25	107.50	-1	5,437	-0.02%
2022/12/07	2	102.75	2	106.25	104.00	0	5,599	0.00%
2022/12/06	2	107.00	2	109.00	108.00	0	5,553	0.00%
2022/12/05	2	103.75	3	106.17	105.50	-1	5,455	-0.02%
2022/12/02	4	102.50	14	104.07	104.00	-10	5,360	-0.19%
2022/12/01	4	96.05	18	97.32	96.60	-14	5,216	-0.27%
2022/11/30	6	95.02	14	94.19	95.50	-8	5,065	-0.16%
2022/11/29	5	87.76	4	89.60	88.80	1	4,812	0.02%
2022/11/28	2	87.80	9	90.19	88.00	-7	4,669	-0.15%
2022/11/25	7	87.63	7	87.73	87.10	0	4,512	0.00%
2022/11/24	1	88.70	4	86.88	87.30	-3	4,485	-0.07%
2022/11/23	12	86.38	23	87.34	87.90	-11	4,449	-0.25%
2022/11/22	13	87.48	14	87.89	87.50	-1	4,354	-0.02%
2022/11/21	13	84.25	21	86.94	87.90	-8	4,194	-0.19%
2022/11/18	15	80.84	9	82.69	82.80	6	3,949	0.15%
2022/11/17	31	72.87	36	77.03	76.30	-5	3,643	-0.14%
2022/11/16	17	71.81	5	72.40	71.20	12	3,514	0.34%
2022/11/15	1	71.00	0	0.00	71.00	1	3,489	0.03%
2022/11/14	4	71.25	5	71.26	71.10	-1	3,482	-0.03%
2022/11/11	6	70.03	14	70.81	70.90	-8	3,448	-0.23%
2022/11/10	6	68.60	9	70.78	69.30	-3	3,420	-0.09%
2022/11/09	3.1	69.11	1	68.50	68.80	2.1	3,394	0.06%
2022/11/07	1.1	66.57	2	66.55	66.40	-0.9	3,471	-0.03%
2022/11/04	1	67.30	0	0.00	67.50	1	3,560	0.03%
2022/11/03	0	0.00	1	67.50	67.50	-1	3,585	-0.03%
2022/11/02	2.1	67.31	3	67.80	67.10	-1	3,596	-0.03%
2022/11/01	1.1	63.79	1	64.90	64.90	0.1	3,558	0.00%
2022/10/31	0	0.00	1	64.30	64.40	-1	3,591	-0.03%
2022/10/28	0	61.80	1	61.50	61.50	-1	3,584	-0.03%
2022/10/27	0	0.00	2	61.70	61.90	-2	3,775	-0.05%
2022/10/26	2	58.25	2	59.05	59.40	0	3,928	0.00%
2022/10/25	0	0.00	1	59.60	59.60	-1	4,054	-0.02%
2022/10/24	0	0.00	4	61.30	59.40	-4	4,117	-0.10%
2022/10/21	1	59.40	7	59.41	59.10	-6	4,099	-0.15%
2022/10/20	12	59.69	0	0.00	59.10	12	4,100	0.29%
2022/10/19	8	62.28	0	0.00	62.10	8	4,054	0.20%
2022/10/18	0	0.00	1	61.70	59.90	-1	3,993	-0.03%
2022/10/17	1	57.40	1	57.10	58.20	0	3,974	0.00%
2022/10/13	4	55.25	2	55.50	54.90	2	4,010	0.05%
2022/10/12	2	59.20	0	0.00	59.70	2	3,958	0.05%
2022/10/11	3	58.50	1	58.80	58.50	2	3,994	0.05%
2022/10/07	2	61.55	1	61.70	60.80	1	4,072	0.02%
2022/10/05	1	61.80	1	62.60	60.80	0	4,214	0.00%
2022/10/04	1	62.10	1	62.40	63.00	0	4,203	0.00%
2022/09/29	4	57.85	0	0.00	57.60	4	4,222	0.09%
2022/09/28	2	58.00	0	0.00	57.30	2	4,293	0.05%
2022/09/27	4	61.40	0	0.00	62.10	4	4,362	0.09%
2022/09/26	9	63.51	0	0.00	61.50	9	4,403	0.20%
2022/09/23	19	66.18	10	65.60	65.60	9	4,534	0.20%
2022/09/21	7	70.30	1	70.70	70.80	6	5,053	0.12%
2022/09/20	1	72.10	0	0.00	72.00	1	5,210	0.02%
2022/09/19	0	0.00	2	72.45	71.70	-2	5,296	-0.04%
2022/09/16	3	74.63	24	75.77	75.10	-21	5,300	-0.40%
2022/09/15	46	79.59	23	78.92	78.30	23	5,221	0.44%
2022/09/14	14	75.26	10	77.52	78.30	4	4,970	0.08%
2022/09/13	1	70.10	6	70.88	71.40	-5	4,730	-0.11%
2022/09/08	1	62.80	2	63.25	63.20	-1	4,686	-0.02%
2022/09/07	2	62.75	1	62.70	62.70	1	4,707	0.02%
2022/09/05	0	0.00	1	67.10	66.80	-1	4,823	-0.02%
2022/09/02	0	0.00	77	68.60	68.60	-77	5,107	-1.51%
2022/09/01	1	68.50	0	0.00	68.50	1	5,238	0.02%
2022/08/31	2	68.50	2	68.90	69.00	0	5,232	0.00%
2022/08/29	2	67.25	39	66.98	66.70	-37	5,164	-0.72%
2022/08/26	6	71.10	1	71.30	71.30	5	5,134	0.10%
2022/08/25	3	70.00	2	71.35	70.70	1	5,099	0.02%
2022/08/24	5	68.82	1	68.20	68.20	4	5,054	0.08%
2022/08/23	0	0.00	1	69.70	69.70	-1	5,036	-0.02%
2022/08/22	5	71.06	0	0.00	70.60	5	4,995	0.10%
2022/08/19	19	71.79	4	71.93	71.70	15	4,961	0.30%
2022/08/18	12	71.67	1	72.00	71.70	11	4,926	0.22%
2022/08/17	3	71.30	0	0.00	71.30	3	4,878	0.06%
2022/08/15	6	68.38	1	68.00	68.20	5	4,745	0.11%
2022/08/12	2	70.05	1	71.10	70.20	1	4,665	0.02%
2022/08/11	0	0.00	3	72.83	72.70	-3	4,531	-0.07%
2022/08/10	7	72.20	6	71.32	70.30	1	4,408	0.02%
2022/08/09	2	71.15	2	71.00	71.30	0	4,340	0.00%
2022/08/08	1	68.10	1	68.60	70.10	0	4,296	0.00%
2022/08/03	6	70.95	10	69.48	69.90	-4	4,116	-0.10%
2022/08/02	4	70.93	3	72.20	72.00	1	3,918	0.03%
2022/08/01	0	71.00	16	70.96	70.40	-16	3,737	-0.43%
2022/07/29	0	0.00	17	67.80	68.30	-17	3,585	-0.47%
2022/07/28	1	66.50	4	66.05	66.20	-3	3,503	-0.09%
2022/07/27	5	64.52	7.7	64.33	66.30	-2.7	3,487	-0.08%
2022/07/26	5	65.92	49	66.10	65.00	-44	3,444	-1.28%
2022/07/25	0	0.00	2	66.85	67.40	-2	3,408	-0.06%
2022/07/22	2	66.50	5	66.50	66.50	-3	3,385	-0.09%
2022/07/21	7	65.50	6	65.42	65.80	1	3,363	0.03%
2022/07/20	11	66.70	7	66.40	65.40	4	3,343	0.12%
2022/07/19	10	66.75	6	66.65	66.70	4	3,292	0.12%
2022/07/18	5	67.42	5	66.98	67.10	0	3,272	0.00%
2022/07/15	19	66.52	20	67.23	67.10	-1	3,219	-0.03%
2022/07/14	9	65.13	14	66.71	67.30	-5	3,143	-0.16%
2022/07/13	6	65.23	11	65.45	64.00	-5	3,073	-0.16%
2022/07/12	0	0.00	1	63.30	63.50	-1	3,071	-0.03%
2022/07/11	0	0.00	1	64.30	64.20	-1	3,067	-0.03%
2022/07/08	9	63.89	11	63.64	63.60	-2	3,064	-0.07%
2022/07/07	2	62.00	7	63.16	63.20	-5	2,994	-0.17%
2022/07/06	40	61.11	47	59.94	60.20	-7	2,936	-0.24%
2022/07/05	3	64.27	20	63.63	65.30	-17	2,842	-0.60%
2022/07/04	12	62.25	2	61.90	61.40	10	2,724	0.37%
2022/07/01	29	64.66	28	63.36	62.10	1	2,648	0.04%
2022/06/30	36	68.19	17	68.74	69.00	19	2,468	0.77%
2022/06/29	37	69.35	19	69.73	69.60	18	2,278	0.79%
2022/06/28	10	64.29	23	65.49	66.50	-13	1,841	-0.71%
2022/06/27	5	60.98	21	62.17	63.20	-16	1,653	-0.97%
2022/06/24	10	59.23	0	0.00	59.60	10	1,528	0.65%
2022/06/23	1	57.60	2	57.80	57.90	-1	1,477	-0.07%
2022/06/22	5	57.26	0	0.00	56.70	5	1,454	0.34%
2022/06/21	1	57.90	1	59.20	59.10	0	1,435	0.00%
2022/06/20	6	59.92	6	56.98	56.80	0	1,422	0.00%
2022/06/17	1	59.10	1	60.50	60.20	0	1,367	0.00%
2022/06/16	2	63.00	11	63.43	60.90	-9	1,343	-0.67%
2022/06/14	7	62.63	3	63.53	65.00	4	1,241	0.32%
2022/06/13	88	65.63	7	64.49	65.60	81	1,137	7.12%
2022/06/10	22	63.24	13	60.42	63.60	9	825	1.09%
2022/06/09	0	0.00	11	58.95	57.90	-11	671	-1.64%
2022/06/08	2	56.30	0	0.00	56.50	2	654	0.31%
2022/06/02	1	55.20	0	0.00	55.20	1	648	0.15%
2022/05/31	0	0.00	26	55.22	56.40	-26	639	-4.07%
2022/05/27	1	52.00	0	0.00	51.80	1	607	0.16%
2022/05/26	1	52.00	0	0.00	51.90	1	607	0.16%
2022/05/25	1	51.30	0	0.00	51.80	1	608	0.16%
2022/05/20	2	52.00	0	0.00	52.00	2	605	0.33%
2022/05/19	0	0.00	5	51.42	52.80	-5	601	-0.83%
2022/05/18	5	50.80	0	0.00	51.80	5	600	0.83%
2022/05/17	4	50.93	0	0.00	51.00	4	588	0.68%
2022/05/16	5	50.74	0	0.00	51.10	5	575	0.87%
2022/05/12	12	50.37	4	50.88	50.90	8	567	1.41%
2022/05/11	11	52.25	0	0.00	51.70	11	554	1.98%
2022/05/10	4	52.90	3	53.90	53.90	1	543	0.18%
2022/05/09	8	55.35	0	0.00	54.80	8	529	1.51%
2022/05/06	5	56.34	4	57.45	57.50	1	520	0.19%
2022/05/04	1	58.00	0	0.00	57.80	1	510	0.20%
2022/05/03	6	58.30	0	0.00	58.50	6	500	1.20%
2022/04/27	9	55.63	0	0.00	57.00	9	493	1.82%
2022/04/26	8	57.69	0	0.00	57.50	8	486	1.65%
2022/04/25	20	57.54	0	0.00	58.00	20	476	4.19%
2022/04/22	11	60.57	0	0.00	60.60	11	459	2.39%
2022/04/21	14	60.89	0	0.00	61.50	14	451	3.10%
2022/04/20	1	59.90	0	0.00	60.90	1	436	0.23%
2022/04/19	17	59.36	25	59.84	59.90	-8	403	-1.98%
2022/04/18	6	60.50	3	61.80	59.10	3	378	0.79%
2022/04/15	2	58.75	22	60.20	60.00	-20	298	-6.71%
2022/04/14	25	59.38	51	58.94	59.60	-26	261	-9.95%
2022/04/13	2	56.20	2	57.20	56.70	0	219	0.00%
2022/04/12	5	55.86	0	0.00	56.20	5	218	2.29%
2022/04/08	2	55.40	0	0.00	55.80	2	240	0.83%
2022/04/07	11	55.83	2	57.20	55.80	9	244	3.69%
2022/04/06	1	56.50	0	0.00	56.70	1	243	0.41%
2022/04/01	14	56.51	11	56.64	56.50	3	248	1.21%
2022/03/31	1	55.20	11	55.59	55.40	-10	245	-4.07%
2022/03/30	0	0.00	2	55.10	55.30	-2	256	-0.78%
2022/03/24	1	55.40	5	55.94	55.60	-4	257	-1.55%
2022/03/23	19	55.59	3	55.60	55.40	16	256	6.24%
2022/03/22	1	54.20	0	0.00	54.20	1	251	0.40%
2022/03/21	9	54.07	9	54.76	53.60	0	254	0.00%
2022/03/18	2	54.00	0	0.00	54.80	2	252	0.79%
2022/03/07	7	51.77	3	52.80	52.80	4	274	1.46%
2022/02/14	15	52.35	3	53.00	53.00	12	283	4.24%
2022/01/24	6	52.05	0	0.00	53.20	6	300	2.00%
2022/01/21	3	52.80	1.1	53.56	53.60	1.9	299	0.63%
2022/01/20	0	0.00	5	53.18	53.90	-5	299	-1.67%
2022/01/14	7	53.27	31	53.50	53.90	-24	298	-8.04%
2022/01/12	20	54.59	0	0.00	54.70	20	299	6.68%
2022/01/11	4	54.03	0	0.00	54.80	4	302	1.32%
2022/01/10	1	54.20	0	0.00	54.90	1	301	0.33%
2022/01/07	7	54.71	5	54.60	54.60	2	301	0.66%
2022/01/06	0	0.00	5	56.00	56.20	-5	295	-1.69%
2022/01/03	0	0.00	4	57.30	57.00	-4	296	-1.35%
2021/12/24	0	0.00	57	55.85	55.50	-57	270	-21.11%
2021/12/22	0	0.00	6	54.00	54.10	-6	257	-2.33%
2021/12/20	0	0.00	5	53.16	53.00	-5	252	-1.98%
2021/12/17	0	0.00	5	52.90	52.70	-5	253	-1.97%
2021/12/16	0	0.00	2	54.40	53.60	-2	251	-0.79%
2021/12/15	1	53.10	1	53.60	53.70	0	251	0.00%
2021/12/14	1	53.30	2	54.20	53.40	-1	252	-0.40%
2021/12/08	2	50.75	0	0.00	51.00	2	260	0.77%
2021/11/29	4	49.55	4	50.43	50.50	0	277	0.00%
2021/11/19	0	0.00	1	50.60	50.80	-1	297	-0.34%
2021/11/18	0	0.00	1	51.00	50.80	-1	304	-0.33%
2021/11/15	2	49.85	0	0.00	49.85	2	309	0.65%
2021/11/11	0	0.00	5	51.06	51.20	-5	310	-1.61%
2021/11/09	2	51.20	4	51.75	51.20	-2	320	-0.62%
2021/11/05	13	49.05	0	0.00	49.00	13	311	4.17%
2021/11/04	20	49.51	0	0.00	49.60	20	311	6.42%
2021/11/03	5	49.46	0	0.00	49.40	5	312	1.60%
2021/11/02	11	49.40	0	0.00	49.00	11	314	3.50%
2021/11/01	11	49.50	0	0.00	49.70	11	312	3.52%
2021/10/28	7	49.43	0	0.00	49.40	7	312	2.24%
2021/10/26	5	49.94	0	0.00	49.75	5	311	1.61%
2021/10/13	1	49.05	0	0.00	47.65	1	320	0.31%
2021/10/01	1	45.50	0	0.00	45.95	1	317	0.31%
2021/09/22	4	46.90	4	46.95	46.85	0	323	0.00%
2021/09/17	0	0.00	10	47.91	47.90	-10	322	-3.10%
2021/09/15	0	0.00	5	48.50	48.80	-5	358	-1.39%
2021/09/14	15	49.41	0	0.00	49.30	15	358	4.19%
2021/09/10	3	49.18	3	49.20	49.20	0	345	0.00%
2021/09/08	17	48.12	0	0.00	48.65	17	333	5.10%
2021/09/02	6	49.37	0	0.00	49.25	6	344	1.74%
2021/09/01	0	0.00	0	50.80	50.00	0	347	0.00%
2021/08/31	0	0.00	0	50.60	50.80	0	351	-0.01%
2021/08/25	10	50.73	0	0.00	51.00	10	353	2.83%
2021/08/18	1	53.20	0	0.00	53.50	1	367	0.27%
2021/08/13	10	53.54	1	53.60	53.70	9	374	2.40%
2021/08/11	5	55.74	0	0.00	55.60	5	381	1.31%
2021/08/10	6	56.97	0	0.00	57.30	6	390	1.53%
2021/08/09	3	57.93	0	0.00	57.50	3	402	0.75%
2021/07/28	5	58.16	2	58.50	58.40	3	534	0.56%
2021/07/22	1	58.00	0	0.00	58.20	1	563	0.18%
2021/07/20	0	0.00	10	58.95	58.70	-10	572	-1.75%
2021/07/19	0	0.00	3	58.73	58.60	-3	581	-0.52%
2021/07/16	11	58.10	0	0.00	58.00	11	603	1.82%
2021/07/14	1	58.00	0	0.00	58.10	1	621	0.16%
2021/07/12	3	58.13	0	0.00	58.20	3	645	0.46%
2021/07/01	1	58.90	1	58.90	58.80	0	798	0.00%
2021/06/29	3	59.20	0	0.00	59.50	3	879	0.34%
2021/06/25	2	59.60	34	60.20	59.60	-32	918	-3.48%
2021/06/24	80	60.60	0	0.00	60.50	80	950	8.42%
2021/06/23	5	58.54	0	0.00	58.50	5	929	0.54%
2021/06/22	5	58.54	0	0.00	58.90	5	985	0.51%
2021/06/21	22	59.10	1	58.90	59.00	21	997	2.10%
2021/06/15	0	0.00	35	60.13	59.70	-35	1,014	-3.45%
2021/06/10	0	0.00	61	60.47	60.70	-61	1,012	-6.02%
2021/06/09	1	60.10	154	60.11	60.50	-153	1,011	-15.12%	大賣/鉅額交易
2021/06/07	3	58.47	3	59.80	59.90	0	1,008	0.00%
2021/05/24	0	0.00	3	55.50	55.90	-3	1,015	-0.30%
2021/05/21	3	55.10	0	0.00	55.70	3	1,022	0.29%
2021/05/18	1	55.00	0	0.00	54.70	1	1,022	0.10%
2021/05/17	14	54.60	1	54.00	52.10	13	1,019	1.28%
2021/05/14	7	56.54	0	0.00	56.20	7	1,008	0.69%
2021/05/13	4	57.10	4	57.70	57.70	0	996	0.00%
2021/05/12	4	58.30	2	60.20	59.20	2	982	0.20%
2021/05/11	4	60.88	0	0.00	62.00	4	952	0.42%
2021/05/07	2	65.15	1	65.80	64.50	1	931	0.11%
2021/05/05	0	0.00	1	62.60	63.40	-1	911	-0.11%
2021/05/04	2	63.15	0	0.00	63.10	2	911	0.22%
2021/05/03	4	65.25	0	0.00	64.80	4	902	0.44%
2021/04/26	2	65.90	0	0.00	65.80	2	925	0.22%
2021/04/23	7	65.57	2	65.80	65.90	5	933	0.54%
2021/04/22	5	66.68	0	0.00	66.00	5	934	0.53%
2021/04/15	0	0.00	0.1	67.30	67.00	-0.1	944	-0.01%
2021/04/14	2	67.70	0	0.00	67.10	2	943	0.21%
2021/04/13	1	69.00	0	0.00	68.50	1	960	0.10%
2021/04/12	1	68.70	5	68.60	68.50	-4	1,016	-0.39%
2021/04/06	5	70.00	6	69.87	69.80	-1	1,031	-0.10%
2021/04/01	0	0.00	1	68.70	68.60	-1	977	-0.10%
2021/03/31	1	67.70	0	0.00	67.80	1	961	0.10%
2021/03/29	1	68.70	7	69.01	69.00	-6	929	-0.65%
2021/03/26	15	67.87	0	0.00	67.90	15	908	1.65%
2021/03/25	5	68.80	1	68.50	67.70	4	922	0.43%
2021/03/22	0	0.00	2	66.85	67.10	-2	890	-0.22%
2021/03/19	1	65.50	0	0.00	65.80	1	879	0.11%
2021/03/12	1	66.00	0	0.00	66.40	1	885	0.11%
2021/03/10	0	0.00	60	65.42	65.60	-60	892	-6.72%
2021/03/09	2	63.60	27	63.77	64.50	-25	889	-2.81%
2021/03/02	0	0.00	0	65.10	65.40	0	927	0.00%
2021/02/25	0	0.00	4	67.15	66.10	-4	941	-0.43%
2021/02/24	0	0.00	6	66.80	66.70	-6	943	-0.64%
2021/02/23	0	0.00	28	66.88	66.20	-28	955	-2.93%
2021/02/22	0	0.00	1	66.80	67.50	-1	955	-0.10%
2021/02/18	0	0.00	1	67.30	68.40	-1	967	-0.10%
2021/02/05	1	65.50	0	0.00	65.00	1	974	0.10%
2021/02/04	2	65.10	0	0.00	65.00	2	1,013	0.20%
2021/02/03	0	0.00	2	65.80	65.40	-2	1,038	-0.19%
2021/02/02	10	65.35	5	65.70	65.50	5	1,075	0.46%
2021/02/01	0	0.00	0	64.80	65.50	0	1,235	0.00%
2021/01/29	5	66.70	0	0.00	67.00	5	1,350	0.37%
2021/01/28	2	66.89	0	0.00	67.20	2	1,355	0.15%
2021/01/27	0	0.00	1	67.40	67.90	-1	1,358	-0.07%
2021/01/26	1	65.70	0	0.00	66.00	1	1,358	0.07%
2021/01/25	1	65.30	0	0.00	65.50	1	1,353	0.07%
2021/01/21	10	64.15	0	0.00	64.70	10	1,345	0.74%
2021/01/20	21	66.58	1	67.00	65.20	20	1,329	1.50%
2021/01/19	1	68.00	0	0.00	67.90	1	1,318	0.08%
2021/01/15	1	70.40	0	0.00	69.50	1	1,296	0.08%
2021/01/13	0	0.00	1	69.30	70.20	-1	1,274	-0.08%
2021/01/12	0	0.00	10	70.00	69.30	-10	1,268	-0.79%
2021/01/06	2	75.75	0	0.00	72.60	2	1,221	0.16%
2021/01/05	9	75.14	4	74.75	74.60	5	1,188	0.42%
2021/01/04	6	72.45	4	73.28	72.50	2	1,112	0.18%
2020/12/29	32	69.84	2	69.50	69.50	30	1,064	2.82%
2020/12/24	10	67.70	3	67.90	67.60	7	1,025	0.68%
2020/12/23	1	68.90	1	67.70	67.70	0	1,019	0.00%
2020/12/22	11	67.31	1	68.80	68.80	10	1,022	0.98%
2020/12/21	11	69.49	1	69.00	69.00	10	1,011	0.99%
2020/12/18	0	0.00	2	68.40	68.80	-2	983	-0.20%
2020/12/15	2	64.85	0	0.00	65.20	2	961	0.21%
2020/12/14	1	65.40	0	0.00	65.40	1	959	0.10%
2020/12/11	0	0.00	15	64.00	65.40	-15	963	-1.56%
2020/12/08	1	66.30	0	0.00	65.80	1	981	0.10%
2020/12/04	0	0.00	2	65.50	65.30	-2	977	-0.20%
2020/12/01	6	67.33	0	0.00	67.40	6	950	0.63%
2020/11/30	0	0.00	6	67.72	67.40	-6	948	-0.63%
2020/11/27	1	68.70	4	68.58	68.60	-3	935	-0.32%
2020/11/26	2	69.40	3	69.77	69.30	-1	937	-0.11%
2020/11/24	4	69.80	4	68.75	68.10	0	918	0.00%
2020/11/23	2	67.80	1	67.90	68.80	1	908	0.11%
2020/11/19	1	67.80	2	68.40	67.60	-1	888	-0.11%
2020/11/18	0	0.00	42	68.93	68.30	-42	883	-4.76%
2020/11/17	2	68.25	7	69.00	68.20	-5	884	-0.57%
2020/11/16	0	0.00	30	69.17	68.70	-30	891	-3.36%
2020/11/13	5	70.00	53	69.85	69.70	-48	925	-5.18%
2020/11/12	11	71.00	4	70.65	69.80	7	961	0.73%
2020/11/11	54	69.00	56	69.07	69.90	-2	936	-0.21%
2020/11/10	6	68.82	56	69.20	69.90	-50	938	-5.33%
2020/11/09	10	69.05	5	69.74	70.80	5	910	0.55%
2020/11/06	51	66.00	3	65.80	67.60	48	754	6.36%
2020/10/30	0	0.00	1	60.60	60.80	-1	631	-0.16%
2020/10/29	0	0.00	3	60.40	60.80	-3	632	-0.47%
2020/10/28	0	0.00	1	60.60	60.90	-1	630	-0.16%
2020/10/20	0	0.00	1	61.00	61.10	-1	650	-0.15%
2020/10/13	1	60.80	1	60.40	60.40	0	632	0.00%
2020/10/07	1	59.80	1	59.80	59.60	0	615	0.00%
2020/09/29	0	0.00	1	57.80	57.80	-1	634	-0.16%
2020/09/28	1	56.90	0	0.00	56.90	1	649	0.15%
2020/09/25	0	0.00	5	56.36	56.80	-5	659	-0.76%
2020/09/22	1	57.20	0	0.00	58.20	1	671	0.15%
2020/09/21	0	0.00	5	58.20	58.50	-5	697	-0.72%
2020/09/18	1	60.00	1	59.60	59.30	0	699	0.00%
2020/09/17	0	0.00	1	58.70	58.80	-1	696	-0.14%
2020/09/16	1	59.20	2	58.95	58.70	-1	700	-0.14%
2020/09/15	1	58.50	2	58.65	58.90	-1	695	-0.14%
2020/09/14	0	0.00	1	57.90	58.00	-1	694	-0.14%
2020/09/11	5	56.42	11	57.14	57.00	-6	688	-0.87%
2020/09/08	0	0.00	2	56.40	56.20	-2	672	-0.30%
2020/09/07	5	56.10	1	56.00	56.00	4	676	0.59%
2020/09/04	8	54.65	0	0.00	54.90	8	687	1.16%
2020/09/01	1	55.40	5	55.30	55.10	-4	697	-0.57%
2020/08/27	0	0.00	15	57.43	56.40	-15	730	-2.05%
2020/08/26	1	56.40	1	56.40	56.40	0	734	0.00%
2020/08/25	0	0.00	1	56.90	56.20	-1	753	-0.13%
2020/08/24	2	56.80	1	55.90	56.40	1	752	0.13%
2020/08/21	2	55.00	0	0.00	55.50	2	751	0.27%
2020/08/20	15	55.95	0	0.00	55.10	15	745	2.01%
2020/08/19	14	60.44	50	59.20	58.80	-36	725	-4.97%
2020/08/18	51	58.89	11	59.49	60.60	40	677	5.90%
2020/08/17	3	56.30	0	0.00	55.90	3	636	0.47%
2020/08/14	0	0.00	110	57.52	58.30	-110	624	-17.62%	大賣/鉅額交易
2020/08/12	0	0.00	60	57.46	57.40	-60	594	-10.09%
2020/08/11	0	0.00	31	57.53	57.50	-31	591	-5.24%
2020/08/07	2	56.20	0	0.00	56.80	2	593	0.34%
2020/08/06	0	0.00	30	58.23	57.10	-30	586	-5.12%
2020/08/05	1	57.50	0	0.00	58.20	1	587	0.17%
2020/07/31	1	57.70	0	0.00	57.50	1	604	0.17%
2020/07/30	1	57.90	30	58.03	58.20	-29	615	-4.71%
2020/07/28	2	56.80	0	0.00	57.90	2	622	0.32%
2020/07/27	5	57.98	3	58.37	58.40	2	627	0.32%
2020/07/24	1	59.50	0	0.00	59.80	1	623	0.16%
2020/07/22	0	0.00	3	60.50	61.30	-3	625	-0.48%
2020/07/21	2	59.60	7	60.10	59.70	-5	630	-0.79%
2020/07/20	3	58.07	9	57.76	58.80	-6	637	-0.94%
2020/07/17	7	59.27	2	59.80	58.90	5	640	0.78%
2020/07/14	1	61.90	0	0.00	61.50	1	681	0.15%
2020/07/13	3	62.30	0	0.00	62.50	3	693	0.43%
2020/07/10	58	61.90	1	62.10	62.00	57	714	7.97%
2020/07/09	45	62.94	1	62.60	62.10	44	711	6.18%
2020/07/08	47	62.78	0	0.00	62.60	47	701	6.70%
2020/07/07	54	62.04	0	0.00	62.40	54	697	7.75%
2020/07/06	3	61.70	0	0.00	62.30	3	691	0.43%
2020/07/02	0	0.00	1	61.80	61.90	-1	711	-0.14%
2020/06/30	0	0.00	13	61.58	62.00	-13	703	-1.85%
2020/06/24	1	59.60	1	58.20	59.70	0	675	0.00%
2020/06/23	1	58.50	0	0.00	58.50	1	682	0.15%
2020/06/16	0	0.00	2	58.55	58.70	-2	721	-0.28%
2020/06/15	5	58.06	2	58.40	58.20	3	753	0.40%
2020/06/12	2	55.00	2	57.35	59.50	0	764	0.00%
2020/06/11	6	59.72	0	0.00	58.50	6	781	0.77%
2020/06/09	2	59.80	0	0.00	60.40	2	821	0.24%
2020/06/08	3	61.00	0	0.00	60.80	3	847	0.35%
2020/06/05	0	0.00	9	62.49	62.00	-9	875	-1.03%
2020/06/04	1	61.70	22	61.42	61.50	-21	870	-2.41%
2020/06/03	3	59.33	6	60.30	60.30	-3	862	-0.35%
2020/06/01	0	0.00	8	58.91	59.60	-8	854	-0.94%
2020/05/29	0	0.00	4	56.95	57.30	-4	840	-0.48%
2020/05/28	4	56.53	1	57.40	56.80	3	851	0.35%
2020/05/27	0	0.00	6	57.73	56.90	-6	862	-0.70%
2020/05/22	17	56.25	1	56.40	56.60	16	881	1.82%
2020/05/20	1	55.90	2	55.90	56.60	-1	880	-0.11%
2020/05/19	1	55.80	0	0.00	55.50	1	895	0.11%
2020/05/15	2	54.85	1	55.20	55.30	1	918	0.11%
2020/05/14	0	0.00	1	55.60	56.40	-1	918	-0.11%
2020/05/13	3	56.83	2	57.15	56.80	1	917	0.11%
2020/05/11	0	0.00	1	55.70	55.80	-1	950	-0.11%
2020/05/08	1	56.20	0	0.00	56.00	1	949	0.11%
2020/05/07	1	55.50	0	0.00	55.70	1	954	0.10%
2020/05/06	1	56.70	0	0.00	56.10	1	966	0.10%
2020/05/05	2	57.45	1	57.50	57.70	1	973	0.10%
2020/05/04	0	0.00	5	57.18	58.70	-5	978	-0.51%
2020/04/30	1	58.70	3	58.67	58.90	-2	991	-0.20%
2020/04/28	0	0.00	1	55.70	55.90	-1	1,013	-0.10%
2020/04/27	1	56.10	0	0.00	56.50	1	1,026	0.10%
2020/04/24	0	0.00	10	56.08	56.00	-10	1,024	-0.98%
2020/04/20	3	54.47	5	54.40	54.50	-2	989	-0.20%
2020/04/17	8	55.56	3	56.03	54.70	5	993	0.50%
2020/04/16	0	0.00	5	53.00	53.50	-5	961	-0.52%
2020/04/15	6	51.10	1	50.90	52.20	5	944	0.53%
2020/04/13	0	0.00	1	49.15	49.55	-1	925	-0.11%
2020/04/09	1	50.40	2	50.23	49.70	-1	936	-0.11%
2020/04/08	1	49.70	2	50.20	50.80	-1	944	-0.11%
2020/04/07	3	48.35	0	0.00	48.75	3	976	0.31%
2020/04/01	0	0.00	8	45.84	45.90	-8	961	-0.83%
2020/03/31	1	46.70	1	46.00	45.80	0	960	0.00%
2020/03/30	0	0.00	1	45.00	46.10	-1	959	-0.10%
2020/03/27	10	46.20	6	46.58	46.20	4	956	0.42%
2020/03/26	19	45.28	1	46.15	46.20	18	941	1.91%
2020/03/25	1	46.45	0	0.00	45.80	1	933	0.11%
2020/03/23	10	39.98	2	40.23	40.55	8	930	0.86%
2020/03/20	7	39.41	5	40.00	40.05	2	923	0.22%
2020/03/19	0	0.00	1	36.45	36.45	-1	912	-0.11%
2020/03/18	1	39.95	0	0.00	40.50	1	884	0.11%
2020/03/17	2	41.05	1	40.05	40.15	1	875	0.11%
2020/03/16	6	43.68	1	42.20	42.30	5	862	0.58%
2020/03/13	2	43.70	2	43.00	44.15	0	863	0.00%
2020/03/12	5	51.38	0	0.00	47.75	5	843	0.59%
2020/03/11	8	55.39	5	58.04	52.80	3	816	0.37%
2020/03/10	11	57.15	2	57.60	58.60	9	777	1.16%
2020/03/09	8	59.69	0	0.00	58.90	8	768	1.04%
2020/03/06	1	61.40	1	61.50	61.50	0	763	0.00%
2020/03/05	11	60.65	1	60.80	60.80	10	760	1.32%
2020/03/04	3	59.90	3	59.80	59.90	0	758	0.00%
2020/03/03	1	60.90	1	59.90	59.90	0	754	0.00%
2020/03/02	2	59.30	2	59.90	59.60	0	751	0.00%
2020/02/27	46	61.87	1	61.00	61.00	45	741	6.07%
2020/02/26	6	62.38	0	0.00	63.00	6	732	0.82%
2020/02/25	3	60.20	3	62.43	63.00	0	732	0.00%
2020/02/24	0	0.00	10	62.20	62.30	-10	725	-1.38%
2020/02/21	0	0.00	1	63.00	63.50	-1	734	-0.14%
2020/02/20	0	0.00	3	64.50	63.30	-3	735	-0.41%
2020/02/18	2	62.05	13	63.32	62.40	-11	733	-1.50%
2020/02/17	12	60.06	4	60.73	61.20	8	712	1.12%
2020/02/14	13	60.73	0	0.00	60.60	13	709	1.83%
2020/02/13	5	60.00	0	0.00	60.00	5	708	0.71%
2020/02/12	0	0.00	7	58.16	60.20	-7	701	-1.00%
2020/02/10	9	56.61	3	56.80	55.80	6	697	0.86%
2020/02/07	15	56.84	26	58.35	57.20	-11	706	-1.56%
2020/02/06	39	57.03	4	56.85	57.10	35	716	4.89%
2020/02/05	1	53.20	0	0.00	53.80	1	708	0.14%
2020/02/04	2	51.85	1	52.90	52.70	1	718	0.14%
2020/02/03	4	50.48	1	50.50	50.60	3	708	0.42%
2020/01/31	5	55.10	1	55.10	54.50	4	688	0.58%
2020/01/30	1	60.00	0	0.00	57.60	1	691	0.14%
2020/01/16	0	0.00	0.3	63.50	63.70	-0.3	716	-0.04%
2020/01/14	0	0.00	7	63.50	63.40	-7	795	-0.88%
2020/01/08	2	63.70	4	64.30	64.00	-2	822	-0.24%
2020/01/06	6	65.73	0	0.00	65.10	6	876	0.68%
2020/01/03	2	66.70	0	0.00	66.70	2	887	0.23%
2020/01/02	1	69.30	9.3	68.87	67.80	-8.3	887	-0.94%
2019/12/31	41	68.46	7	68.63	68.50	34	874	3.89%
2019/12/30	2	66.60	2	67.10	67.10	0	835	0.00%
2019/12/26	0	0.00	1	66.70	66.50	-1	840	-0.12%
2019/12/25	1	66.50	0	0.00	66.10	1	843	0.12%
2019/12/24	1	65.20	0.1	65.90	66.10	0.9	863	0.11%
2019/12/23	1	65.30	0	0.00	65.20	1	890	0.11%
2019/12/20	3	65.80	0	0.00	66.10	3	910	0.33%
2019/12/18	8	66.58	7	66.53	66.20	1	976	0.10%
2019/12/12	1	64.50	0	0.00	64.30	1	1,075	0.09%
2019/12/10	0	0.00	1	67.10	66.20	-1	1,104	-0.09%
2019/12/09	20	65.96	1	66.30	66.30	19	1,100	1.73%
2019/12/06	0	0.00	1	64.20	64.10	-1	1,099	-0.09%
2019/12/04	7	63.10	0	0.00	63.50	7	1,131	0.62%
2019/12/03	6	63.00	0	0.00	63.40	6	1,158	0.52%
2019/11/27	0	0.00	4	64.95	65.90	-4	1,251	-0.32%
2019/11/21	0	0.00	1	63.80	64.00	-1	1,311	-0.08%
2019/11/20	6	62.97	0	0.00	62.80	6	1,347	0.45%
2019/11/19	2	64.60	0	0.00	64.20	2	1,425	0.14%
2019/11/18	0	0.00	2	66.10	64.50	-2	1,516	-0.13%
2019/11/15	2	65.90	0	0.00	65.70	2	1,667	0.12%
2019/11/13	5	66.14	0	0.00	66.70	5	1,681	0.30%
2019/11/12	2	66.10	2	66.20	66.20	0	1,705	0.00%
2019/11/08	0	0.00	1	67.20	67.30	-1	1,751	-0.06%
2019/11/07	3	65.70	0	0.00	65.60	3	1,760	0.17%
2019/11/06	2	66.70	0	0.00	66.60	2	1,759	0.11%
2019/11/05	8	67.28	0	0.00	67.30	8	1,749	0.46%
2019/11/01	2	68.00	1	68.60	68.90	1	1,747	0.06%
2019/10/30	7	69.00	0	0.00	68.80	7	1,785	0.39%
2019/10/29	14	69.01	1	69.10	68.80	13	1,810	0.72%
2019/10/28	1	69.80	0	0.00	69.80	1	1,839	0.05%
2019/10/25	6	70.28	3	70.83	70.50	3	1,922	0.16%
2019/10/24	8	70.43	0	0.00	70.40	8	1,943	0.41%
2019/10/23	1	72.50	3	71.20	71.20	-2	1,990	-0.10%
2019/10/22	8	74.18	7	73.77	72.10	1	1,998	0.05%
2019/10/15	1	68.30	0	0.00	70.00	1	1,994	0.05%
2019/10/14	14	69.47	0	0.00	69.10	14	1,984	0.71%
2019/10/09	15	68.90	0	0.00	71.90	15	1,952	0.77%
2019/10/08	67	69.95	0	0.00	70.00	67	1,967	3.41%
2019/10/04	0	0.00	1	70.90	70.90	-1	2,017	-0.05%
2019/10/03	34	71.09	0	0.00	71.00	34	2,034	1.67%
2019/09/27	1	72.90	0.1	72.10	72.20	0.9	2,193	0.04%
2019/09/26	1	73.00	0	0.00	72.80	1	2,243	0.04%
2019/09/25	3	70.50	0.1	71.00	71.10	2.9	2,262	0.13%
2019/09/23	20	73.05	22	73.73	74.00	-2	2,268	-0.09%
2019/09/20	0	0.00	1	72.50	71.40	-1	2,230	-0.04%
2019/09/19	1	71.00	2	70.05	71.00	-1	2,216	-0.05%
2019/09/18	102	69.62	1	70.60	70.00	101	2,205	4.58%	大買/鉅額交易
2019/09/17	1	68.00	8	67.80	68.00	-7	2,173	-0.32%
2019/09/16	2	69.40	0	0.00	69.30	2	2,211	0.09%
2019/09/09	0	0.00	4	71.40	69.50	-4	2,231	-0.18%
2019/09/06	4	71.00	10	71.40	71.10	-6	2,219	-0.27%
2019/09/05	10	70.78	10	72.10	70.90	0	2,208	0.00%
2019/09/04	1	72.60	2	72.10	72.20	-1	2,205	-0.05%
2019/09/03	5	73.10	0	0.00	73.30	5	2,201	0.23%
2019/09/02	6	76.27	6	74.63	74.10	0	2,229	0.00%
2019/08/29	6	73.12	0	0.00	72.90	6	2,206	0.27%
2019/08/28	15	73.33	1	75.30	73.10	14	2,219	0.63%
2019/08/27	1	75.40	1	75.40	74.90	0	2,218	0.00%
2019/08/26	1	73.20	1	74.10	74.10	0	2,254	0.00%
2019/08/23	6	74.10	1	74.30	73.80	5	2,233	0.22%
2019/08/22	3	76.73	1	75.50	75.00	2	2,229	0.09%
2019/08/21	46	73.39	1	73.80	73.50	45	2,165	2.08%
2019/08/20	1	69.00	19	72.95	73.80	-18	2,092	-0.86%
2019/08/19	2	67.30	1	67.00	67.10	1	1,932	0.05%
2019/08/16	10	66.90	0	0.00	66.70	10	1,937	0.52%
2019/08/15	5	66.90	0	0.00	66.90	5	1,942	0.26%
2019/08/14	0	0.00	8	69.61	68.60	-8	1,941	-0.41%
2019/08/13	1	66.00	0	0.00	66.00	1	1,912	0.05%
2019/08/12	5	66.60	0	0.00	67.00	5	1,924	0.26%
2019/08/07	2	67.10	0	0.00	67.10	2	1,929	0.10%
2019/08/06	5	66.70	0	0.00	68.20	5	1,939	0.26%
2019/08/05	4	69.38	0	0.00	68.60	4	1,960	0.20%
2019/08/02	1	75.80	0	0.00	76.70	1	2,024	0.05%
2019/08/01	0	0.00	2	78.25	77.90	-2	2,031	-0.10%
2019/07/31	9	78.29	0	0.00	78.50	9	2,020	0.45%
2019/07/30	6	76.57	0	0.00	76.40	6	2,035	0.29%
2019/07/29	3	79.53	0	0.00	79.20	3	2,029	0.15%
2019/07/26	0	0.00	1	76.50	78.10	-1	1,955	-0.05%
2019/07/25	6	75.58	0	0.00	77.30	6	1,941	0.31%
2019/07/24	1	75.00	1	74.60	74.60	0	1,903	0.00%
2019/07/17	1	73.30	1	71.50	71.50	0	2,022	0.00%
2019/07/16	0	0.00	4	75.35	74.30	-4	2,011	-0.20%
2019/07/15	1	76.30	0	0.00	75.40	1	2,041	0.05%
2019/07/12	1	76.30	1	76.20	75.50	0	2,104	0.00%
2019/07/11	3	76.30	1	76.20	74.80	2	2,116	0.09%
2019/07/10	1	76.80	1	75.60	75.60	0	2,157	0.00%
2019/07/08	2	76.10	6	75.62	75.60	-4	2,316	-0.17%
2019/07/05	2	76.95	2	77.40	76.90	0	2,377	0.00%
2019/07/04	5	76.78	0	0.00	77.90	5	2,415	0.21%
2019/07/03	4	75.53	6	74.53	74.00	-2	2,343	-0.09%
2019/07/02	2	74.30	0	0.00	75.20	2	2,362	0.08%
2019/07/01	1	74.00	1	73.10	73.10	0	2,482	0.00%
2019/06/28	3	72.70	3	72.40	72.40	0	2,481	0.00%
2019/06/21	0	0.00	1	74.40	72.20	-1	2,805	-0.04%
2019/06/20	2	73.20	4	73.25	73.90	-2	2,775	-0.07%
2019/06/19	0	0.00	3	73.00	72.50	-3	2,770	-0.11%
2019/06/17	0	0.00	1	69.80	68.90	-1	2,820	-0.04%
2019/06/13	1	70.70	1	71.90	70.70	0	2,898	0.00%
2019/06/12	1	72.40	0	0.00	72.40	1	2,941	0.03%
2019/06/10	0	0.00	6	70.68	70.90	-6	3,066	-0.20%
2019/06/06	4	66.10	1	66.20	66.20	3	3,181	0.09%
2019/06/05	4	68.70	0	0.00	68.70	4	3,283	0.12%
2019/06/04	4	70.90	0	0.00	69.80	4	3,348	0.12%
2019/05/31	1	75.10	6	73.70	73.60	-5	3,460	-0.14%
2019/05/30	5	71.04	0	0.00	71.00	5	3,472	0.14%
2019/05/29	0	0.00	1	70.20	71.10	-1	3,561	-0.03%
2019/05/28	0	0.00	6	70.70	70.90	-6	3,657	-0.16%
2019/05/27	2	67.00	0	0.00	66.00	2	3,771	0.05%
2019/05/24	1	70.30	0	0.00	69.50	1	3,854	0.03%
2019/05/22	2	71.30	4	70.90	71.50	-2	4,006	-0.05%
2019/05/21	4	66.60	2	66.70	70.80	2	4,010	0.05%
2019/05/20	4	69.20	4	70.90	68.60	0	4,008	0.00%
2019/05/16	2	70.10	5	69.00	69.00	-3	4,031	-0.07%
2019/05/14	5	67.66	2	68.50	68.90	3	4,017	0.07%
2019/05/10	4	65.60	19	67.18	67.20	-15	4,006	-0.37%
2019/05/09	0	0.00	3	68.60	68.60	-3	3,943	-0.08%
2019/05/07	3	73.33	2	73.50	73.50	1	3,947	0.03%
2019/05/06	5	72.12	3	71.70	70.80	2	3,970	0.05%
2019/05/03	1	76.70	0	0.00	76.90	1	4,072	0.02%
2019/05/02	1	76.70	0	0.00	76.90	1	4,075	0.02%
2019/04/30	0	0.00	1	77.70	77.70	-1	4,095	-0.02%
2019/04/29	4	77.25	3	75.60	75.60	1	4,117	0.02%
2019/04/26	11	80.50	5	79.12	78.90	6	4,137	0.15%
2019/04/25	0	0.00	2	82.50	81.90	-2	4,152	-0.05%
2019/04/24	17	83.15	17	82.96	82.00	0	4,242	0.00%
2019/04/23	2	81.60	1	83.00	83.00	1	4,269	0.02%
2019/04/22	6	79.23	2	79.75	80.10	4	4,214	0.09%
2019/04/19	2	79.75	0	0.00	79.50	2	4,188	0.05%
2019/04/18	6	81.17	0	0.00	80.80	6	4,174	0.14%
2019/04/17	0	0.00	1	86.30	84.60	-1	4,136	-0.02%
2019/04/16	2	86.40	1	85.60	85.00	1	4,098	0.02%
2019/04/15	4	86.15	4	84.95	84.70	0	4,043	0.00%
2019/04/12	2	84.85	7	85.77	86.30	-5	3,989	-0.13%
2019/04/11	7	83.76	6	84.07	83.30	1	3,825	0.03%
2019/04/10	6	84.58	4	83.45	81.90	2	3,736	0.05%
2019/04/09	3	82.27	2	82.20	82.60	1	3,648	0.03%
2019/04/08	4	84.13	3	84.17	82.40	1	3,617	0.03%
2019/04/03	10	80.78	14	82.69	82.00	-4	3,522	-0.11%
2019/04/02	4	77.10	1	78.10	78.10	3	3,355	0.09%
2019/03/29	4	78.33	4	78.70	78.50	0	3,291	0.00%
2019/03/27	11	72.83	10	72.70	74.40	1	3,020	0.03%
2019/03/26	5	74.42	5	71.60	71.60	0	2,962	0.00%
2019/03/22	3	77.30	3	76.40	76.40	0	2,886	0.00%
2019/03/21	1	77.50	5	77.90	77.50	-4	2,863	-0.14%
2019/03/20	1	76.50	1	75.70	75.70	0	2,778	0.00%
2019/03/19	2	76.70	3	77.60	76.90	-1	2,753	-0.04%
2019/03/18	16	77.69	17	77.81	77.80	-1	2,700	-0.04%
2019/03/15	2	76.20	2	76.85	77.50	0	2,661	0.00%
2019/03/14	7	77.30	12	77.25	76.80	-5	2,604	-0.19%
2019/03/13	8	78.04	3	77.47	76.80	5	2,534	0.20%
2019/03/12	9	76.36	8	77.40	79.00	1	2,429	0.04%
2019/03/11	1	73.70	140	74.47	76.00	-139	2,275	-6.11%	大賣/鉅額交易
2019/03/08	1	68.30	7	70.89	69.10	-6	2,148	-0.28%
2019/03/07	154	69.55	25	69.51	67.50	129	2,064	6.25%	大買/鉅額交易
2019/03/06	13	70.42	0	0.00	69.90	13	1,953	0.67%
2019/03/05	4	70.18	55	70.22	69.50	-51	1,915	-2.66%
2019/03/04	2	72.20	0	0.00	72.30	2	1,844	0.11%
2019/02/26	12	74.56	1	74.70	72.80	11	1,609	0.68%
2019/02/25	0	0.00	6	72.22	73.20	-6	1,463	-0.41%
2019/02/22	8	66.34	2	67.85	66.60	6	1,359	0.44%
2019/02/12	0	0.00	30	61.90	62.00	-30	1,040	-2.88%
2019/02/11	0	0.00	11	60.36	62.00	-11	1,026	-1.07%
2019/01/30	2	61.00	0	0.00	60.00	2	996	0.20%
2019/01/29	0	0.00	1	60.40	60.40	-1	969	-0.10%
2019/01/28	0	0.00	9	61.80	62.30	-9	942	-0.95%
2019/01/25	10	60.50	3.6	61.66	62.30	6.4	905	0.71%
2019/01/24	92	58.90	3	59.23	60.50	89	852	10.43%
2019/01/23	2	57.20	0	0.00	57.10	2	720	0.28%
2019/01/21	0	0.00	1	56.10	56.90	-1	667	-0.15%
2019/01/18	0	0.00	10	55.11	56.10	-10	621	-1.61%
2019/01/17	14	55.16	5	54.80	55.10	9	566	1.59%
2019/01/09	0	0.00	1	48.50	48.25	-1	320	-0.31%
2019/01/07	1	47.50	1	46.15	46.80	0	283	0.00%
2018/12/24	0	0.00	1	44.95	44.95	-1	289	-0.35%
2018/12/06	0	0.00	6	42.63	43.25	-6	403	-1.49%
2018/12/03	1	43.70	0	0.00	43.85	1	419	0.24%
2018/10/31	2	37.85	0	0.00	37.70	2	441	0.45%
2018/10/30	0	0.00	5	39.02	37.85	-5	439	-1.14%
2018/10/19	2	41.75	0	0.00	42.35	2	428	0.47%
2018/10/18	1	41.70	0	0.00	42.30	1	423	0.24%
2018/10/15	1	41.15	0	0.00	41.10	1	419	0.24%
2018/10/09	1	44.20	0	0.00	44.25	1	402	0.25%
2018/09/26	0	0.00	4	46.53	47.05	-4	406	-0.98%
2018/09/25	0	0.00	0.2	46.80	46.60	-0.2	399	-0.05%
2018/09/19	1	46.55	1	46.70	46.85	0	384	0.00%
2018/09/18	0	0.00	2.4	46.12	46.10	-2.4	374	-0.65%
2018/09/17	1	47.00	2	47.35	47.40	-1	353	-0.28%
2018/09/12	4	45.55	0	0.00	45.70	4	334	1.20%
2018/09/11	0	0.00	2	45.45	45.45	-2	338	-0.59%
2018/09/10	0	0.00	3	45.70	45.70	-3	339	-0.88%
2018/09/07	0	0.00	2	45.55	45.35	-2	335	-0.60%
2018/08/31	5	43.84	2	44.70	44.70	3	405	0.74%
2018/08/15	1	42.85	0	0.00	42.80	1	447	0.22%
2018/08/07	1	44.20	1	44.35	44.45	0	441	0.00%
2018/08/06	0	0.00	20	44.73	44.40	-20	439	-4.56%
2018/08/03	20	46.70	1	46.70	46.70	19	428	4.43%
2018/08/01	0	0.00	3	45.65	45.85	-3	426	-0.70%
2018/07/24	0	0.00	1	45.80	45.85	-1	441	-0.23%
2018/07/18	0	0.00	2	45.50	45.50	-2	461	-0.43%
2018/07/17	0	0.00	6	45.33	45.25	-6	465	-1.29%
2018/07/16	0	0.00	5	45.25	45.25	-5	476	-1.05%
2018/07/12	1	45.00	0	0.00	45.20	1	493	0.20%
2018/07/11	1	45.00	1	45.20	45.00	0	499	0.00%
2018/07/10	5	45.37	0	0.00	45.25	5	498	1.00%
2018/07/05	2	45.23	0	0.00	45.20	2	486	0.41%
2018/06/26	1	45.70	1	46.75	46.75	0	498	0.00%
2018/06/25	1	47.05	0	0.00	46.65	1	495	0.20%
2018/06/22	7	47.39	3	47.22	47.80	4	503	0.79%
2018/06/20	4	48.43	0	0.00	48.25	4	498	0.80%
2018/06/19	1	48.35	0	0.00	48.30	1	496	0.20%
2018/06/15	1	49.00	0	0.00	49.20	1	492	0.20%
2018/06/14	3	48.85	4	49.15	49.20	-1	489	-0.20%
2018/06/13	0	0.00	2	48.95	48.90	-2	485	-0.41%
2018/06/12	2	50.00	0	0.00	49.10	2	476	0.42%
2018/06/11	1	48.05	3	48.83	49.35	-2	444	-0.45%
2018/06/04	4	46.70	0	0.00	46.65	4	398	1.00%
2018/05/23	0	0.00	1	46.40	46.30	-1	388	-0.26%
2018/05/02	0	0.00	1	46.00	45.65	-1	448	-0.22%
2018/04/30	1	47.25	0	0.00	47.20	1	450	0.22%
2018/04/27	118	47.07	118	47.39	47.45	0	455	0.00%	大買/大賣/
2018/04/24	0	0.00	10	45.41	45.25	-10	456	-2.19%
2018/04/23	4	45.76	5	46.09	46.20	-1	459	-0.22%
2018/04/20	0	0.00	4	46.64	46.55	-4	458	-0.87%
2018/04/17	5	44.40	0	0.00	44.30	5	450	1.11%
2018/04/16	9	44.45	0	0.00	44.45	9	458	1.96%
2018/03/27	2	43.80	1	44.50	45.00	1	603	0.17%
2018/03/16	0	0.00	1	43.70	43.60	-1	813	-0.12%
2018/03/05	0	0.00	1	42.30	42.35	-1	1,236	-0.08%
2018/03/02	0	0.00	4	42.35	42.35	-4	1,316	-0.30%
2018/02/21	0	0.00	9	41.35	41.60	-9	1,526	-0.59%
2018/02/08	0	0.00	5	40.40	40.70	-5	1,536	-0.33%
2018/02/02	1	43.15	0	0.00	43.00	1	1,520	0.07%
2018/01/30	4	44.20	0	0.00	43.45	4	1,531	0.26%
2018/01/29	2	44.18	1	44.20	44.65	1	1,530	0.07%
2018/01/26	5	43.40	0	0.00	43.50	5	1,530	0.33%
2018/01/23	0	0.00	10	45.10	45.00	-10	1,512	-0.66%
2018/01/22	0	0.00	11	45.91	45.40	-11	1,502	-0.73%
2018/01/16	0	0.00	2	47.25	47.30	-2	1,477	-0.14%
2018/01/15	2	47.75	1	47.90	47.50	1	1,480	0.07%
2018/01/08	0	0.00	1	46.60	46.55	-1	1,471	-0.07%
2018/01/05	11	47.10	1	46.90	47.10	10	1,463	0.68%
2018/01/04	5	47.35	1	46.15	48.20	4	1,441	0.28%
2018/01/02	1	46.50	0	0.00	46.10	1	1,390	0.07%