立端 (6245)-元大-汐止券商分點個股進出

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
96.0
漲跌
▲2.2
漲幅
+2.35%
成交量
456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: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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	2	95.25	96.00	-2	1,766	-0.11%
2024/04/25	0	0.00	2	94.00	93.80	-2	1,816	-0.11%
2024/04/22	2.2	93.12	17	92.53	92.00	-14.8	1,989	-0.74%
2024/04/19	1.1	91.02	1	94.50	92.50	0.1	2,044	0.00%
2024/04/17	0.1	94.50	9	94.57	94.30	-8.9	2,137	-0.42%
2024/04/16	1.4	94.02	2	94.35	92.90	-0.6	2,145	-0.03%
2024/04/15	3.1	98.63	0	98.75	98.20	3	2,123	0.14%
2024/04/12	11	100.00	9	100.06	99.70	2	2,125	0.09%
2024/04/11	1	99.90	0	0.00	99.80	1	2,128	0.05%
2024/04/10	2	102.75	2	103.00	102.50	0	2,125	0.00%
2024/04/09	1.1	98.62	0	0.00	98.00	1.1	2,100	0.05%
2024/04/08	2	100.00	5	100.50	99.50	-3	2,095	-0.14%
2024/04/03	3	99.77	0	0.00	99.80	3	2,101	0.14%
2024/04/02	0.1	101.00	0	0.00	100.50	0.1	2,104	0.00%
2024/04/01	0	0.00	5	100.50	101.50	-5	2,115	-0.24%
2024/03/29	1.4	99.65	0	0.00	100.50	1.4	2,135	0.06%
2024/03/28	0	101.00	0	0.00	100.00	0	2,158	0.00%
2024/03/26	10	101.95	0	0.00	101.00	10	2,193	0.46%
2024/03/25	0	0.00	7	102.86	104.00	-7	2,241	-0.31%
2024/03/22	0	102.00	0	0.00	101.50	0	2,251	0.00%
2024/03/21	0	0.00	5	103.00	102.50	-5	2,262	-0.22%
2024/03/19	0.2	102.50	0	0.00	102.00	0.2	2,332	0.01%
2024/03/18	0	0.00	1	101.00	100.50	-1	2,335	-0.04%
2024/03/15	3	101.17	0	0.00	101.00	3	2,372	0.13%
2024/03/14	1	100.00	0	0.00	101.00	1	2,401	0.04%
2024/03/13	0	0.00	1	101.50	100.50	-1	2,454	-0.04%
2024/03/12	2	102.00	3	102.00	102.00	-1	2,493	-0.04%
2024/03/11	1	99.90	0	0.00	100.00	1	2,551	0.04%
2024/03/08	6.2	99.02	0	98.60	98.80	6.2	2,622	0.24%
2024/03/07	11.3	101.28	1	101.50	100.00	10.3	2,718	0.38%
2024/03/06	8	105.82	2	108.00	104.00	6	2,753	0.22%
2024/03/05	10	107.10	10	107.50	107.50	0	2,715	0.00%
2024/03/04	0	107.00	5	107.50	107.50	-5	2,763	-0.18%
2024/03/01	0	0.00	2	107.00	106.00	-2	2,882	-0.07%
2024/02/29	5	103.50	0	0.00	105.00	5	3,013	0.17%
2024/02/27	1	106.50	3	106.00	105.00	-2	3,200	-0.06%
2024/02/26	0	0.00	1	105.50	105.50	-1	3,287	-0.03%
2024/02/23	0	0.00	5	106.80	105.50	-5	3,380	-0.15%
2024/02/22	1	106.50	0	0.00	106.00	1	3,367	0.03%
2024/02/21	1	105.00	1	105.00	105.50	0	3,351	0.00%
2024/02/20	0.2	105.50	2	106.00	105.00	-1.8	3,346	-0.05%
2024/02/19	2	103.00	1	103.50	103.00	1	3,369	0.03%
2024/02/16	3.2	103.00	3	103.83	104.50	0.2	3,348	0.01%
2024/02/15	18.4	104.09	1	108.00	104.00	17.4	3,330	0.52%
2024/02/05	2	114.50	2	115.75	114.50	0	3,237	0.00%
2024/02/02	0	0.00	0.1	117.00	116.00	-0.1	3,225	0.00%
2024/01/30	0.4	114.12	0	0.00	113.50	0.4	3,171	0.01%
2024/01/29	1	113.00	1	116.00	115.50	0	3,179	0.00%
2024/01/26	6	114.50	2	113.50	113.50	4	3,153	0.13%
2024/01/25	3.2	120.22	24.3	119.33	113.50	-21.1	3,124	-0.67%
2024/01/24	0	0.00	2	118.25	115.50	-2	3,003	-0.07%
2024/01/23	0	0.00	12.1	117.66	117.50	-12.1	2,964	-0.41%
2024/01/22	14	116.00	3	116.33	117.00	11	2,935	0.37%
2024/01/19	1	114.50	2	114.50	114.00	-1	2,902	-0.03%
2024/01/18	13	113.35	8	113.13	112.50	5	2,886	0.17%
2024/01/16	7.5	117.50	2	118.00	116.00	5.5	2,768	0.20%
2024/01/15	0	0.00	18.1	116.82	117.50	-18.1	2,708	-0.67%
2024/01/12	1.1	113.83	6	113.75	111.50	-4.9	2,656	-0.18%
2024/01/11	13	114.88	9.4	114.53	113.50	3.6	2,632	0.14%
2024/01/09	2	108.25	0	0.00	108.00	2	2,565	0.08%
2024/01/04	1.1	108.55	3	109.01	109.00	-1.9	2,568	-0.08%
2024/01/03	0	0.00	3	109.50	110.50	-3	2,566	-0.12%
2024/01/02	3.7	109.80	0	0.00	110.50	3.7	2,560	0.14%
2023/12/29	0	0.00	3	113.00	112.50	-3	2,562	-0.12%
2023/12/28	6.4	113.00	0	0.00	112.00	6.4	2,552	0.25%
2023/12/27	3	113.67	0	0.00	113.00	3	2,550	0.12%
2023/12/26	0.7	114.50	0	0.00	114.00	0.7	2,547	0.03%
2023/12/25	1	113.00	8	114.94	113.50	-7	2,527	-0.28%
2023/12/22	1	113.00	0	0.00	113.00	1	2,495	0.04%
2023/12/21	5	112.30	0	0.00	111.50	5	2,494	0.20%
2023/12/20	0	0.00	2.4	114.15	115.50	-2.4	2,469	-0.10%
2023/12/19	1	109.00	0	0.00	110.50	1	2,414	0.04%
2023/12/18	2	109.75	2	109.75	109.50	0	2,401	0.00%
2023/12/15	4.2	110.35	1	112.50	109.50	3.2	2,396	0.13%
2023/12/14	2	114.25	0	0.00	113.50	2	2,339	0.09%
2023/12/13	1.3	113.77	0	0.00	113.50	1.3	2,327	0.06%
2023/12/12	9	114.61	0	0.00	113.50	9	2,326	0.39%
2023/12/11	0.1	114.50	2	115.75	113.50	-1.9	2,314	-0.08%
2023/12/08	0.2	116.00	11.1	115.28	117.00	-10.9	2,291	-0.48%
2023/12/07	1.4	112.64	1	114.00	112.50	0.4	2,257	0.02%
2023/12/06	22	117.36	7	116.14	116.00	15	2,255	0.66%
2023/12/05	2	115.50	1	117.00	115.00	1	2,192	0.05%
2023/12/04	4	119.22	1	122.00	117.00	3	2,151	0.14%
2023/12/01	1	120.00	25.4	117.18	122.50	-24.4	2,050	-1.19%
2023/11/30	0	0.00	7.3	116.90	115.00	-7.3	1,957	-0.37%
2023/11/29	3	116.50	12	115.38	115.50	-9	1,915	-0.47%
2023/11/28	2.1	108.36	11.4	113.89	115.50	-9.3	1,830	-0.51%
2023/11/27	5	106.19	1	107.50	107.00	4	1,681	0.24%
2023/11/24	12	116.63	26.8	116.78	115.50	-14.8	1,506	-0.98%
2023/11/23	9.8	113.43	31.2	113.48	113.00	-21.4	1,322	-1.62%
2023/11/22	0	0.00	43.4	108.24	108.50	-43.4	1,130	-3.84%
2023/11/21	0	0.00	1	98.80	99.00	-1	1,015	-0.10%
2023/11/20	1.5	98.03	2	98.10	98.00	-0.5	1,029	-0.05%
2023/11/17	3	97.43	2	97.30	97.20	1	1,022	0.10%
2023/11/16	4.6	97.77	14	98.09	97.90	-9.4	1,021	-0.92%
2023/11/15	0.1	94.30	3	93.93	94.30	-2.9	978	-0.30%
2023/11/14	2.8	91.82	0	0.00	91.80	2.8	978	0.28%
2023/11/13	2	92.50	3	93.53	92.60	-1	971	-0.10%
2023/11/10	1	94.00	0	0.00	94.80	1	974	0.10%
2023/11/08	0	0.00	27	94.54	94.40	-27	1,040	-2.59%
2023/11/07	1.1	93.86	0	0.00	93.60	1.1	1,094	0.10%
2023/11/06	1	94.10	2	93.70	94.20	-1	1,142	-0.09%
2023/11/03	0.1	90.70	0	0.00	90.80	0.1	1,142	0.01%
2023/11/02	0	0.00	0.1	91.60	90.50	-0.1	1,219	0.00%
2023/11/01	0.1	88.50	0	0.00	90.20	0.1	1,251	0.01%
2023/10/31	0.2	89.43	0	0.00	89.00	0.2	1,279	0.01%
2023/10/26	0	0.00	0.1	90.70	90.10	-0.1	1,398	-0.01%
2023/10/25	0.1	91.40	0	0.00	90.50	0.1	1,439	0.01%
2023/10/23	1	91.00	0	0.00	90.00	1	1,570	0.06%
2023/10/20	0.6	89.88	0	0.00	91.20	0.6	1,607	0.04%
2023/10/19	0	90.80	0	0.00	91.50	0	1,657	0.00%
2023/10/18	0	0.00	11	91.00	91.10	-11	1,686	-0.65%
2023/10/17	0.1	91.00	0	0.00	90.40	0.1	1,695	0.00%
2023/10/16	0.1	91.80	0	0.00	91.30	0.1	1,744	0.00%
2023/10/12	3	91.83	0	0.00	91.60	3	1,854	0.16%
2023/10/06	0	0.00	1	96.00	96.20	-1	2,078	-0.05%
2023/10/05	3	95.90	2	96.10	96.40	1	2,099	0.05%
2023/10/04	2.1	93.02	6	93.65	93.60	-3.9	2,116	-0.18%
2023/10/03	4	93.20	3	94.23	92.30	1	2,147	0.05%
2023/09/27	0.1	90.90	1	90.70	90.70	-1	2,263	-0.04%
2023/09/26	3.5	91.44	0	0.00	90.80	3.5	2,301	0.15%
2023/09/25	5.2	93.06	0	0.00	92.60	5.2	2,326	0.22%
2023/09/21	10.2	93.37	0	0.00	93.00	10.2	2,389	0.43%
2023/09/20	0.2	95.63	0	0.00	94.60	0.2	2,397	0.01%
2023/09/19	1	97.00	1	98.60	96.90	0	2,418	0.00%
2023/09/18	1.2	96.64	1	97.20	97.50	0.2	2,443	0.01%
2023/09/15	2	97.61	0	0.00	97.70	2	2,488	0.08%
2023/09/14	0	100.00	0.4	97.40	100.00	-0.3	2,509	-0.01%
2023/09/13	4	93.63	1	94.60	93.80	3	2,517	0.12%
2023/09/12	1.3	94.37	0	0.00	92.90	1.3	2,572	0.05%
2023/09/11	9.6	96.27	1	96.10	95.60	8.6	2,670	0.32%
2023/09/08	1.1	101.64	0	0.00	102.00	1.1	2,711	0.04%
2023/09/07	0.1	103.09	1	103.00	102.50	-0.9	2,885	-0.03%
2023/09/06	25	109.52	103.4	109.75	109.50	-78.4	2,922	-2.68%	大賣/
2023/09/05	46.1	108.98	108	108.75	109.00	-61.9	2,929	-2.11%	大賣/
2023/09/04	44	107.50	54	107.42	107.50	-10	2,980	-0.34%
2023/09/01	20	107.00	105	107.10	107.00	-85	3,002	-2.83%	大賣/
2023/08/31	0	105.50	83	105.21	106.00	-83	3,029	-2.74%
2023/08/30	12	104.00	60	104.13	104.00	-48	3,041	-1.58%
2023/08/29	51	103.41	47	103.51	103.50	4	3,087	0.13%
2023/08/28	45	102.00	52	102.08	102.00	-7	3,113	-0.22%
2023/08/25	40	104.25	41	104.62	104.50	-1	3,201	-0.03%
2023/08/24	44	104.45	57	104.72	104.50	-13	3,275	-0.40%
2023/08/23	16	105.53	35	105.79	105.50	-19	3,373	-0.56%
2023/08/22	0.1	105.50	26	105.54	105.00	-25.9	3,497	-0.74%
2023/08/21	20	106.00	36	106.06	106.00	-16	3,653	-0.44%
2023/08/18	0	0.00	21	106.07	105.00	-21	3,821	-0.55%
2023/08/17	0	0.00	77	106.19	107.00	-77	4,115	-1.87%
2023/08/16	0	104.50	9	104.00	104.00	-9	4,276	-0.21%
2023/08/15	2	103.75	16	104.41	105.00	-14	4,464	-0.31%
2023/08/14	20.1	102.55	1	104.00	100.00	19.1	4,570	0.42%
2023/08/11	13.6	105.66	1	106.00	105.50	12.6	4,626	0.27%
2023/08/10	8.1	106.97	8	108.81	109.00	0.1	4,659	0.00%
2023/08/09	7.1	110.01	0	0.00	109.50	7.1	4,689	0.15%
2023/08/08	4	111.50	8	113.31	110.50	-4	4,779	-0.08%
2023/08/07	1	112.00	6	113.50	112.50	-5	4,848	-0.10%
2023/08/04	5.1	109.86	11	112.18	113.00	-5.9	4,983	-0.12%
2023/08/02	6.1	111.41	0	0.00	110.00	6.1	5,006	0.12%
2023/08/01	11.2	114.70	0	0.00	114.00	11.2	5,107	0.22%
2023/07/31	2	115.75	5.5	117.50	116.00	-3.5	5,348	-0.07%
2023/07/28	5	115.00	10	115.00	115.00	-5	5,356	-0.09%
2023/07/27	9	117.89	0.2	118.50	118.00	8.8	5,330	0.17%
2023/07/26	15	119.40	12	120.71	118.00	3	5,319	0.06%
2023/07/25	4	116.88	1	116.50	117.00	3	5,283	0.06%
2023/07/24	0	0.00	4	115.63	116.50	-4	5,280	-0.08%
2023/07/21	0.1	114.00	0	0.00	114.50	0.1	5,258	0.00%
2023/07/20	0	0.00	8	115.94	116.50	-8	5,311	-0.15%
2023/07/19	1	113.50	0	0.00	113.50	1	5,308	0.02%
2023/07/18	1	113.06	2	113.75	113.50	-1	5,334	-0.02%
2023/07/17	2	117.00	7	117.86	115.50	-5	5,353	-0.09%
2023/07/14	2	119.25	4.1	116.88	116.00	-2.1	5,361	-0.04%
2023/07/13	4.6	116.58	41.2	118.31	117.50	-36.6	5,314	-0.69%
2023/07/12	0	0.00	1.7	110.21	111.00	-1.7	5,185	-0.03%
2023/07/11	6	111.33	2	111.25	111.00	4	5,246	0.08%
2023/07/10	1	110.50	3	109.33	110.00	-2	5,260	-0.04%
2023/07/07	7	110.07	1.1	110.00	109.00	5.9	5,332	0.11%
2023/07/06	5.1	111.51	3	113.00	111.00	2.1	5,489	0.04%
2023/07/05	3	112.50	10	113.00	112.00	-7	5,496	-0.13%
2023/07/04	18	111.61	1	111.50	111.50	17	5,491	0.31%
2023/07/03	3	111.67	3	111.67	111.00	0	5,480	0.00%
2023/06/30	1	112.00	7	111.43	112.00	-6	5,522	-0.11%
2023/06/29	2	107.75	2	108.25	109.00	0	5,561	0.00%
2023/06/28	4.5	107.50	3	106.50	106.00	1.5	5,605	0.03%
2023/06/27	1.1	108.86	1	107.00	107.00	0.1	5,712	0.00%
2023/06/26	1.2	108.58	1.1	109.54	108.50	0.1	5,791	0.00%
2023/06/21	1.1	112.90	3	111.50	111.00	-2	6,010	-0.03%
2023/06/20	1.1	111.45	3	111.17	111.00	-1.9	6,177	-0.03%
2023/06/19	2	109.76	5	111.10	112.00	-3	6,236	-0.05%
2023/06/16	6.8	111.50	3	112.83	110.50	3.8	6,237	0.06%
2023/06/15	4	112.38	18	113.61	113.00	-14	6,208	-0.23%
2023/06/14	15.7	112.23	8.1	112.93	111.50	7.6	6,122	0.12%
2023/06/13	15.6	113.78	5.5	114.23	113.50	10.1	6,098	0.17%
2023/06/12	7.7	115.32	5	115.50	115.00	2.7	5,970	0.04%
2023/06/09	1.2	127.33	20	127.45	127.50	-18.8	5,959	-0.32%
2023/06/08	4.1	126.22	7	125.93	125.00	-2.9	6,092	-0.05%
2023/06/07	1	131.50	37	131.43	131.00	-36	6,106	-0.59%
2023/06/06	5.5	131.54	6	132.71	130.50	-0.5	6,154	-0.01%
2023/06/05	2	134.50	5.1	134.99	135.50	-3.1	6,167	-0.05%
2023/06/02	3.6	135.27	30	134.18	134.50	-26.5	6,235	-0.42%
2023/06/01	3	134.67	34	136.09	134.50	-31	6,334	-0.49%
2023/05/31	11.5	138.00	10	137.25	136.50	1.5	6,562	0.02%
2023/05/30	5.1	135.82	17	136.26	136.00	-11.9	6,538	-0.18%
2023/05/29	12	133.42	46	133.22	135.50	-34	6,546	-0.52%
2023/05/26	2	128.51	6	130.58	128.00	-4	6,556	-0.06%
2023/05/25	20.1	129.73	5	130.70	129.00	15.1	6,500	0.23%
2023/05/24	32	136.47	25	136.34	135.00	7	6,491	0.11%
2023/05/23	42	136.94	70.5	136.61	140.50	-28.5	6,518	-0.44%
2023/05/22	2	128.75	40	128.82	128.50	-38	6,536	-0.58%
2023/05/19	13	124.65	23	127.85	125.00	-10	6,667	-0.15%
2023/05/18	3	124.50	41	123.20	124.00	-38	6,598	-0.58%
2023/05/17	6	122.25	8	122.06	121.00	-2	6,515	-0.03%
2023/05/16	6	120.42	9	121.22	119.50	-3	6,503	-0.05%
2023/05/15	2	119.00	7	118.79	118.00	-5	6,578	-0.08%
2023/05/12	3	119.66	151	118.10	120.50	-148	6,623	-2.23%	大賣/鉅額交易
2023/05/11	18	117.28	56.1	117.08	116.00	-38.1	6,731	-0.57%
2023/05/10	41	116.91	60	116.75	116.00	-19	6,737	-0.28%
2023/05/09	1	115.00	3	115.00	114.00	-2	6,671	-0.03%
2023/05/08	13	116.77	15.1	116.73	117.00	-2.1	6,753	-0.03%
2023/05/05	17	114.41	61.2	116.01	115.50	-44.2	6,788	-0.65%
2023/05/04	0	0.00	7	106.86	107.00	-7	6,558	-0.11%
2023/05/03	1	106.00	3	104.83	104.50	-2	6,556	-0.03%
2023/05/02	0	0.00	3	105.00	105.50	-3	6,630	-0.05%
2023/04/28	0	0.00	2	103.25	102.50	-2	6,665	-0.03%
2023/04/27	0	0.00	4	98.50	100.50	-4	6,671	-0.06%
2023/04/26	4	99.78	2	97.70	100.00	2	6,776	0.03%
2023/04/25	16	99.10	5	100.98	98.30	11	6,949	0.16%
2023/04/24	1	102.00	2	103.00	102.00	-1	7,208	-0.01%
2023/04/21	3	101.33	3	101.67	100.50	0	7,348	0.00%
2023/04/20	5.2	104.71	6	104.25	103.00	-0.8	7,300	-0.01%
2023/04/19	2	109.50	13	109.54	108.00	-11	7,251	-0.15%
2023/04/18	1	109.00	3.1	110.92	108.50	-2.1	7,281	-0.03%
2023/04/17	3	112.00	2	112.00	110.00	1	7,327	0.01%
2023/04/14	1	111.00	3	111.17	111.50	-2	7,313	-0.03%
2023/04/13	88	109.50	3.5	110.30	109.50	84.5	7,258	1.16%
2023/04/12	113.4	109.82	4	109.00	111.00	109.4	7,245	1.51%	大買/鉅額交易
2023/04/11	18.2	110.19	1	109.50	109.50	17.2	7,162	0.24%
2023/04/10	4	121.63	33	122.53	121.50	-29	7,000	-0.41%
2023/04/07	3	122.33	16	122.00	122.00	-13	7,009	-0.19%
2023/04/06	2	120.00	3	120.00	121.50	-1	7,017	-0.01%
2023/03/31	3	121.83	10	122.95	121.50	-7	7,121	-0.10%
2023/03/30	6	120.92	11	121.09	121.50	-5	7,218	-0.07%
2023/03/29	6	119.75	4	118.00	119.00	2	7,197	0.03%
2023/03/28	6	119.25	1	120.00	118.00	5	7,243	0.07%
2023/03/27	3	122.33	1	121.00	121.50	2	7,148	0.03%
2023/03/24	25	125.28	27	127.15	123.50	-2	7,102	-0.03%
2023/03/23	11	119.64	41	123.29	127.00	-30	6,916	-0.43%
2023/03/22	5	114.60	6	116.42	115.50	-1	6,781	-0.01%
2023/03/21	1	112.00	2	113.00	111.50	-1	6,770	-0.01%
2023/03/17	0	0.00	4	112.00	111.50	-4	6,950	-0.06%
2023/03/16	0	0.00	1	107.00	107.50	-1	7,009	-0.01%
2023/03/15	1	111.50	1	111.50	111.50	0	7,091	0.00%
2023/03/13	12	105.75	4.1	107.99	108.50	8	7,206	0.11%
2023/03/10	3	115.83	0	0.00	114.50	3	7,204	0.04%
2023/03/09	5	121.70	22	120.41	120.00	-17	7,305	-0.23%
2023/03/08	6	120.25	0	0.00	119.00	6	7,505	0.08%
2023/03/07	11	119.09	18	119.58	121.00	-7	7,613	-0.09%
2023/03/06	18	120.61	15	123.17	119.50	3	7,701	0.04%
2023/03/03	2	118.75	44	121.20	123.00	-42	7,598	-0.55%
2023/03/02	1	113.00	6	114.83	116.50	-5	7,411	-0.07%
2023/03/01	3	110.83	6	111.08	113.00	-3	7,452	-0.04%
2023/02/24	11	112.82	5	110.90	109.50	6	7,558	0.08%
2023/02/23	3	112.83	3.2	113.05	114.50	-0.2	7,718	0.00%
2023/02/22	7	112.36	3	112.33	111.50	4	7,996	0.05%
2023/02/21	15	119.07	12	119.46	116.50	3	8,003	0.04%
2023/02/20	20.1	117.05	16	117.81	116.50	4.1	7,857	0.05%
2023/02/17	3	110.83	166.3	109.90	114.50	-163.3	7,569	-2.16%	大賣/鉅額交易
2023/02/16	3	106.00	22	106.89	105.50	-19	7,339	-0.26%
2023/02/15	0	0.00	1	104.00	104.50	-1	7,291	-0.01%
2023/02/14	13	104.00	1	102.50	103.00	12	7,344	0.16%
2023/02/13	7	104.64	18	106.56	106.00	-11	7,332	-0.15%
2023/02/10	46	104.38	1	104.50	102.50	45	7,218	0.62%
2023/02/09	10	105.20	10	105.59	105.00	0	7,140	0.00%
2023/02/08	103	98.44	3	100.23	101.00	100	6,972	1.43%	大買/
2023/02/07	5	96.66	12	98.53	99.50	-7	6,859	-0.10%
2023/02/06	7	98.07	3	98.87	95.20	4	6,859	0.06%
2023/02/03	5	98.30	45	98.00	101.00	-40	6,762	-0.59%
2023/02/02	0	0.00	22.1	94.07	94.10	-22.1	6,627	-0.33%
2023/02/01	1	92.50	2	92.60	93.00	-1	6,598	-0.02%
2023/01/31	16	91.78	0	0.00	91.80	16	6,593	0.24%
2023/01/30	9	94.04	3	94.13	94.00	6	6,533	0.09%
2023/01/16	4.2	94.44	10	95.23	95.00	-5.9	6,463	-0.09%
2023/01/13	10	97.59	8	99.03	94.60	2	6,363	0.03%
2023/01/12	8	101.75	21	102.71	102.00	-13	6,240	-0.21%
2023/01/11	10	97.11	25.4	98.55	99.40	-15.4	5,981	-0.26%
2023/01/10	20	90.20	3	90.87	90.40	17	5,863	0.29%
2023/01/06	11	90.59	5	90.44	88.60	6	5,845	0.10%
2023/01/05	4	93.20	5	93.78	92.60	-1	5,834	-0.02%
2023/01/04	3	91.77	1	92.40	91.10	2	5,790	0.03%
2023/01/03	4	93.40	3	93.73	93.80	1	5,781	0.02%
2022/12/30	1	93.00	6	93.85	92.00	-5	5,769	-0.09%
2022/12/29	4.1	90.92	0	0.00	92.00	4.1	5,747	0.07%
2022/12/28	17.3	92.39	3	93.70	91.00	14.3	5,778	0.25%
2022/12/27	2	95.20	2	94.10	94.70	0	5,810	0.00%
2022/12/26	2	91.50	1	92.70	92.20	1	5,797	0.02%
2022/12/23	27	94.40	2	97.75	91.80	25	5,778	0.43%
2022/12/22	8	100.65	5	99.96	98.80	3	5,663	0.05%
2022/12/21	4	103.63	3	103.17	102.50	1	5,530	0.02%
2022/12/20	3	99.83	2	104.00	98.90	1	5,497	0.02%
2022/12/19	8	102.94	11	101.64	103.00	-3	5,431	-0.06%
2022/12/16	4	100.50	2	100.26	100.50	2	5,478	0.04%
2022/12/15	2	105.00	7	103.14	103.50	-5	5,444	-0.09%
2022/12/14	6	98.83	10.6	100.98	102.00	-4.6	5,405	-0.09%
2022/12/13	3	99.17	3	99.40	97.00	0	5,358	0.00%
2022/12/12	10	101.80	2	102.00	99.50	8	5,320	0.15%
2022/12/09	6	104.08	19.1	106.48	108.00	-13.1	5,286	-0.25%
2022/12/08	1	105.50	24.7	106.09	107.50	-23.7	5,437	-0.44%
2022/12/07	32.8	107.92	27.5	102.78	104.00	5.4	5,599	0.10%
2022/12/06	13	108.27	26.2	108.16	108.00	-13.2	5,553	-0.24%
2022/12/05	8.3	105.28	24.1	105.56	105.50	-15.8	5,455	-0.29%
2022/12/02	15	101.43	28.1	101.70	104.00	-13.1	5,360	-0.24%
2022/12/01	12	96.13	43	97.31	96.60	-31	5,216	-0.59%
2022/11/30	9.2	94.20	124	93.41	95.50	-114.8	5,065	-2.27%	大賣/鉅額交易
2022/11/29	39	88.93	42	88.86	88.80	-3	4,812	-0.06%
2022/11/28	8.3	89.04	47	88.85	88.00	-38.7	4,669	-0.83%
2022/11/25	3	87.50	8	87.38	87.10	-5	4,512	-0.11%
2022/11/24	9	86.66	7	86.91	87.30	2	4,485	0.04%
2022/11/23	8.2	86.73	17.5	87.46	87.90	-9.3	4,449	-0.21%
2022/11/22	30.1	87.67	14	86.74	87.50	16	4,354	0.37%
2022/11/21	18.3	84.87	70.6	87.06	87.90	-52.3	4,194	-1.25%
2022/11/18	8.6	79.98	178.8	81.68	82.80	-170.2	3,949	-4.31%	大賣/鉅額交易
2022/11/17	3	72.60	48.4	75.29	76.30	-45.4	3,643	-1.25%
2022/11/16	1	71.90	13	72.19	71.20	-12	3,514	-0.34%
2022/11/15	5	70.70	17	71.49	71.00	-12	3,489	-0.34%
2022/11/14	13	70.92	12	71.15	71.10	1	3,482	0.03%
2022/11/11	2	69.90	18	70.98	70.90	-16	3,448	-0.46%
2022/11/10	17	69.06	38	69.99	69.30	-21	3,420	-0.61%
2022/11/09	8	68.55	6	68.80	68.80	2	3,394	0.06%
2022/11/08	6	67.02	7.1	67.02	67.50	-1.1	3,389	-0.03%
2022/11/07	21	66.82	21	67.30	66.40	0	3,471	0.00%
2022/11/04	7	67.77	12	67.93	67.50	-5	3,560	-0.14%
2022/11/03	13	67.34	1	67.50	67.50	12	3,585	0.33%
2022/11/02	4	66.30	31	67.49	67.10	-27	3,596	-0.75%
2022/11/01	0	0.00	52	64.55	64.90	-52	3,558	-1.46%
2022/10/31	15.1	63.77	57	63.99	64.40	-41.9	3,591	-1.17%
2022/10/28	0	0.00	2	61.50	61.50	-2	3,584	-0.06%
2022/10/27	3	60.07	50	61.33	61.90	-47	3,775	-1.24%
2022/10/26	2	59.30	2	59.40	59.40	0	3,928	0.00%
2022/10/25	2	59.50	3	59.67	59.60	-1	4,054	-0.02%
2022/10/24	4	60.15	3	61.60	59.40	1	4,117	0.02%
2022/10/21	2	59.35	3	59.73	59.10	-1	4,099	-0.02%
2022/10/20	16	58.87	6	58.58	59.10	10	4,100	0.24%
2022/10/19	4	62.48	14	62.58	62.10	-10	4,054	-0.25%
2022/10/18	12	60.60	8.5	60.70	59.90	3.5	3,993	0.09%
2022/10/17	1.3	56.52	5	57.98	58.20	-3.8	3,974	-0.09%
2022/10/14	51.3	56.92	2	57.25	57.60	49.3	3,971	1.24%
2022/10/13	82	55.25	5	54.84	54.90	77	4,010	1.92%
2022/10/12	4	58.75	6	59.63	59.70	-2	3,958	-0.05%
2022/10/11	10	58.40	2	58.55	58.50	8	3,994	0.20%
2022/10/07	5	61.30	10	62.02	60.80	-5	4,072	-0.12%
2022/10/06	1	61.30	9	61.32	61.10	-8	4,147	-0.19%
2022/10/05	13	61.85	4	62.40	60.80	9	4,214	0.21%
2022/10/04	1	61.90	98	62.65	63.00	-97	4,203	-2.31%
2022/10/03	7	58.81	49	59.48	59.60	-42	4,180	-1.00%
2022/09/30	5	57.16	1	58.30	58.60	4	4,209	0.10%
2022/09/29	4	58.23	6	58.52	57.60	-2	4,222	-0.05%
2022/09/28	8	58.50	2	57.80	57.30	6	4,293	0.14%
2022/09/27	7	60.86	1	61.00	62.10	6	4,362	0.14%
2022/09/26	5	63.06	26	63.15	61.50	-21	4,403	-0.48%
2022/09/23	15	66.78	14.2	68.39	65.60	0.8	4,534	0.02%
2022/09/22	5	71.10	91	71.50	71.20	-86	4,650	-1.85%
2022/09/21	6	70.73	1	70.50	70.80	5	5,053	0.10%
2022/09/20	2	72.50	0	0.00	72.00	2	5,210	0.04%
2022/09/19	0	0.00	70	72.93	71.70	-70	5,296	-1.32%
2022/09/16	3	76.23	26	75.18	75.10	-23	5,300	-0.43%
2022/09/15	16	79.31	27	79.26	78.30	-11	5,221	-0.21%
2022/09/14	16	75.50	156	74.52	78.30	-140	4,970	-2.82%	大賣/鉅額交易
2022/09/13	8	69.66	43.7	69.75	71.40	-35.7	4,730	-0.75%
2022/09/12	3	66.30	22	66.25	66.10	-19	4,681	-0.41%
2022/09/08	1	63.10	1	63.20	63.20	0	4,686	0.00%
2022/09/07	3	62.73	1.2	63.20	62.70	1.8	4,707	0.04%
2022/09/06	3.5	64.99	3	65.67	64.20	0.5	4,750	0.01%
2022/09/05	11	67.04	0	0.00	66.80	11	4,823	0.23%
2022/09/01	3	68.97	2	68.50	68.50	1	5,238	0.02%
2022/08/31	21	68.33	0	0.00	69.00	21	5,232	0.40%
2022/08/30	2	67.10	12.1	68.06	68.60	-10.1	5,209	-0.19%
2022/08/29	22	66.66	5	66.46	66.70	17	5,164	0.33%
2022/08/26	6	70.80	91	71.05	71.30	-85	5,134	-1.66%
2022/08/25	2	70.20	108	70.57	70.70	-106	5,099	-2.08%	大賣/鉅額交易
2022/08/24	24.1	68.77	11	68.67	68.20	13.1	5,054	0.26%
2022/08/23	12	69.36	17	69.38	69.70	-5	5,036	-0.10%
2022/08/22	13	71.18	95	71.00	70.60	-82	4,995	-1.64%
2022/08/19	1	72.10	66	71.66	71.70	-65	4,961	-1.31%
2022/08/18	1	71.90	66.1	71.88	71.70	-65.1	4,926	-1.32%
2022/08/17	6	70.87	168.6	71.35	71.30	-162.6	4,878	-3.33%	大賣/鉅額交易
2022/08/16	0.6	69.58	95	70.43	70.50	-94.4	4,820	-1.96%
2022/08/15	9	68.56	6	68.80	68.20	3	4,745	0.06%
2022/08/12	33	70.82	8	71.00	70.20	25	4,665	0.54%
2022/08/11	9	70.74	536	72.73	72.70	-527	4,531	-11.63%	大賣/鉅額交易
2022/08/10	8	71.53	146	72.15	70.30	-138	4,408	-3.13%	大賣/鉅額交易
2022/08/09	6	70.20	63	70.99	71.30	-57	4,340	-1.31%
2022/08/08	15	69.19	22	69.75	70.10	-7	4,296	-0.16%
2022/08/05	4	70.23	8	70.41	70.50	-4	4,228	-0.09%
2022/08/04	4.6	69.17	1	70.00	70.40	3.6	4,162	0.09%
2022/08/03	55	69.56	26	71.09	69.90	29	4,116	0.70%
2022/08/02	32.1	71.57	118	72.13	72.00	-85.9	3,918	-2.19%	大賣/
2022/08/01	17.5	69.81	20.1	70.83	70.40	-2.6	3,737	-0.07%
2022/07/29	20	67.11	13	67.60	68.30	7	3,585	0.20%
2022/07/28	39	65.41	3	66.30	66.20	36	3,503	1.03%
2022/07/27	217	64.43	5	65.08	66.30	212	3,487	6.08%	大買/鉅額交易
2022/07/26	191	65.42	10	66.14	65.00	181	3,444	5.25%	大買/鉅額交易
2022/07/25	24	67.00	1	67.40	67.40	23	3,408	0.67%
2022/07/22	3	66.43	4	66.55	66.50	-1	3,385	-0.03%
2022/07/21	141	65.78	2	65.05	65.80	139	3,363	4.13%	大買/鉅額交易
2022/07/20	60	66.13	9	66.17	65.40	51	3,343	1.53%
2022/07/19	5	66.80	1	66.50	66.70	4	3,292	0.12%
2022/07/18	13.1	66.93	5.1	66.95	67.10	8	3,272	0.24%
2022/07/15	12.1	66.72	16	66.73	67.10	-4	3,219	-0.12%
2022/07/14	2	65.05	6.1	66.17	67.30	-4.1	3,143	-0.13%
2022/07/13	89	64.56	21	64.85	64.00	68	3,073	2.21%
2022/07/12	73	63.28	3	63.37	63.50	70	3,071	2.28%
2022/07/11	7	63.50	3	63.30	64.20	4	3,067	0.13%
2022/07/08	9	63.47	9	63.76	63.60	0	3,064	0.00%
2022/07/07	0	0.00	4	62.20	63.20	-4	2,994	-0.13%
2022/07/06	15	61.97	8	62.93	60.20	7	2,936	0.24%
2022/07/05	2.1	64.02	21	63.61	65.30	-18.9	2,842	-0.67%
2022/07/04	26	61.21	4	62.35	61.40	22	2,724	0.81%
2022/07/01	23	63.55	3	64.67	62.10	20	2,648	0.76%
2022/06/30	24	68.74	10	68.00	69.00	14	2,468	0.57%
2022/06/29	24	69.14	102	69.55	69.60	-78	2,278	-3.42%	大賣/
2022/06/28	3	65.73	51	66.00	66.50	-48	1,841	-2.61%
2022/06/27	8	62.25	9	62.92	63.20	-1	1,653	-0.06%
2022/06/24	17	59.63	5	60.04	59.60	12	1,528	0.78%
2022/06/23	3	57.53	2	58.45	57.90	1	1,477	0.07%
2022/06/22	6	57.62	4	56.70	56.70	2	1,454	0.14%
2022/06/21	2	58.95	4	59.20	59.10	-2	1,435	-0.14%
2022/06/20	30	59.75	15	57.29	56.80	15	1,422	1.05%
2022/06/17	2	59.25	2	59.60	60.20	0	1,367	0.00%
2022/06/16	10	62.75	8	63.06	60.90	2	1,343	0.15%
2022/06/15	11	64.37	1	63.80	64.00	10	1,309	0.76%
2022/06/14	12	63.43	12	64.65	65.00	0	1,241	0.00%
2022/06/13	24	64.89	48	65.14	65.60	-24	1,137	-2.11%
2022/06/10	0	0.00	93.1	62.59	63.60	-93.1	825	-11.27%
2022/06/09	2	58.05	7	58.59	57.90	-5	671	-0.74%
2022/06/08	2	56.30	2	56.80	56.50	0	654	0.00%
2022/06/02	1	55.10	1	55.70	55.20	0	648	0.00%
2022/06/01	2	55.45	1	55.60	55.40	1	647	0.15%
2022/05/31	3	54.93	7	55.93	56.40	-4	639	-0.63%
2022/05/30	2	52.15	0	0.00	52.50	2	610	0.33%
2022/05/25	1	51.20	1	51.80	51.80	0	608	0.00%
2022/05/23	3	52.13	1	52.20	52.20	2	605	0.33%
2022/05/20	1	52.20	1	52.00	52.00	0	605	0.00%
2022/05/19	2	51.20	3	51.67	52.80	-1	601	-0.17%
2022/05/18	6	50.93	2	51.10	51.80	4	600	0.67%
2022/05/17	4	50.93	3	51.03	51.00	1	588	0.17%
2022/05/16	8	50.74	1	50.90	51.10	7	575	1.22%
2022/05/12	7	50.76	1	50.70	50.90	6	567	1.06%
2022/05/11	6	52.95	2	51.70	51.70	4	554	0.72%
2022/05/10	12	53.26	12	53.57	53.90	0	543	0.00%
2022/05/09	6	55.60	11	55.19	54.80	-5	529	-0.94%
2022/05/06	4	56.43	3	56.77	57.50	1	520	0.19%
2022/05/05	1	57.70	1.7	57.97	58.20	-0.7	514	-0.14%
2022/05/04	6	57.42	7	57.64	57.80	-1	510	-0.20%
2022/05/03	2	58.35	12	58.35	58.50	-10	500	-2.00%
2022/04/29	2	59.40	0	0.00	59.00	2	500	0.40%
2022/04/28	0	0.00	2	58.00	58.00	-2	496	-0.40%
2022/04/27	4	55.65	6	56.32	57.00	-2	493	-0.40%
2022/04/26	5	57.36	3	57.83	57.50	2	486	0.41%
2022/04/25	6	57.97	3	58.00	58.00	3	476	0.63%
2022/04/22	2	60.35	12	60.63	60.60	-10	459	-2.17%
2022/04/21	1	61.40	3	61.00	61.50	-2	451	-0.44%
2022/04/20	1	59.60	9	60.33	60.90	-8	436	-1.83%
2022/04/19	2.5	59.54	1	59.50	59.90	1.5	403	0.37%
2022/04/18	6	59.93	7	61.40	59.10	-1	378	-0.26%
2022/04/15	7	59.67	18.1	60.15	60.00	-11.1	298	-3.71%
2022/04/14	1	59.00	15.1	59.72	59.60	-14.1	261	-5.40%
2022/04/12	0	0.00	7	56.13	56.20	-7	218	-3.21%
2022/04/07	2	55.60	5.3	55.94	55.80	-3.3	244	-1.35%
2022/04/06	0	0.00	2.6	56.30	56.70	-2.6	243	-1.05%
2022/04/01	6	56.60	35.1	56.07	56.50	-29.1	248	-11.70%
2022/03/31	0	0.00	2.2	55.67	55.40	-2.2	245	-0.90%
2022/03/30	0	0.00	6.4	55.17	55.30	-6.4	256	-2.49%
2022/03/29	0	0.00	2.3	55.10	54.80	-2.3	255	-0.90%
2022/03/28	2	55.15	29	55.23	55.10	-27	255	-10.56%
2022/03/24	1	55.50	1.2	55.98	55.60	-0.2	257	-0.08%
2022/03/21	5	54.52	6.3	54.36	53.60	-1.3	254	-0.51%
2022/03/18	3	54.17	2.1	54.60	54.80	0.9	252	0.36%
2022/03/17	1	54.10	1	54.10	54.10	0	258	0.00%
2022/03/16	3	53.53	4	54.05	54.00	-1	258	-0.39%
2022/03/15	5.6	53.32	5	53.60	53.60	0.6	259	0.23%
2022/03/14	5	53.66	2	54.00	54.00	3	262	1.14%
2022/03/11	1	53.50	2	54.05	54.20	-1	267	-0.37%
2022/03/10	1	53.90	1	54.30	54.30	0	276	0.00%
2022/03/09	0	0.00	2.1	53.23	53.30	-2.1	274	-0.76%
2022/03/08	6	51.98	2	52.70	52.70	4	275	1.45%
2022/03/07	3	52.00	3	52.80	52.80	0	274	0.00%
2022/03/04	7	53.43	2	53.60	53.60	5	271	1.84%
2022/03/01	0	0.00	2	52.85	52.80	-2	276	-0.72%
2022/02/25	8	52.29	2	52.55	52.50	6	275	2.18%
2022/02/24	2	52.65	2	52.80	52.80	0	274	0.00%
2022/02/23	11	53.40	2	53.30	53.60	9	272	3.30%
2022/02/22	5	53.20	2	53.40	53.50	3	273	1.10%
2022/02/18	2	53.70	2	54.20	54.20	0	277	0.00%
2022/02/17	2	53.90	2	54.10	54.50	0	276	0.00%
2022/02/16	1	53.00	1	53.20	53.20	0	275	0.00%
2022/02/14	3	52.37	5	52.78	53.00	-2	283	-0.71%
2022/02/11	2	53.75	3	54.10	53.80	-1	282	-0.35%
2022/02/09	1	54.20	1	54.50	54.50	0	295	0.00%
2022/02/08	1	53.70	1	53.90	54.20	0	298	0.00%
2022/02/07	4	53.10	2	53.55	53.60	2	298	0.67%
2022/01/26	8.1	52.21	2	52.65	52.70	6.1	297	2.05%
2022/01/25	2	52.25	2	52.70	52.80	0	299	0.00%
2022/01/24	1	52.10	0	0.00	53.20	1	300	0.33%
2022/01/21	2	53.00	2	53.30	53.60	0	299	0.00%
2022/01/20	1	53.20	0	0.00	53.90	1	299	0.33%
2022/01/19	2	53.25	0	0.00	53.40	2	298	0.67%
2022/01/17	0	0.00	1	54.10	54.40	-1	297	-0.34%
2022/01/14	3	53.27	13	53.06	53.90	-10	298	-3.35%
2022/01/13	4	54.13	1	54.10	54.10	3	298	1.00%
2022/01/12	3	54.10	1	54.70	54.70	2	299	0.67%
2022/01/11	5	54.30	0	0.00	54.80	5	302	1.65%
2022/01/10	0	0.00	5	54.24	54.90	-5	301	-1.66%
2022/01/07	8	54.91	6	54.80	54.60	2	301	0.66%
2022/01/06	1	56.00	4	56.00	56.20	-3	295	-1.01%
2022/01/04	7	56.39	1	56.00	56.50	6	302	1.98%
2022/01/03	3	56.97	10	57.27	57.00	-7	296	-2.36%
2021/12/30	2	55.40	1	55.60	55.70	1	280	0.36%
2021/12/29	0	0.00	5	54.26	55.10	-5	274	-1.82%
2021/12/28	2	54.25	1	54.40	54.40	1	274	0.36%
2021/12/27	3	55.73	0	0.00	55.10	3	272	1.10%
2021/12/24	1.1	55.90	2	56.10	55.50	-1	270	-0.35%
2021/12/23	2	54.00	0	0.00	54.20	2	256	0.78%
2021/12/22	0	0.00	8	53.70	54.10	-8	257	-3.11%
2021/12/17	1	52.80	1	53.20	52.70	0	253	0.00%
2021/12/16	1	54.60	0	0.00	53.60	1	251	0.40%
2021/12/15	1	53.40	0	0.00	53.70	1	251	0.40%
2021/12/14	0	0.00	2	53.20	53.40	-2	252	-0.79%
2021/12/13	13	53.89	0	0.00	54.20	13	251	5.17%
2021/12/09	10	51.98	2	51.90	52.00	8	244	3.27%
2021/12/08	26	50.95	1	51.00	51.00	25	260	9.60%
2021/12/07	3	51.03	4	52.14	51.10	-1	269	-0.38%
2021/12/06	0	0.00	16	51.15	52.20	-16	272	-5.88%
2021/12/03	3	50.37	1	49.80	49.80	2	271	0.74%
2021/12/02	3	49.75	2	50.05	50.10	1	273	0.37%
2021/11/30	1	50.40	1	50.20	50.20	0	274	0.00%
2021/11/29	2	49.60	1	50.30	50.50	1	277	0.36%
2021/11/26	9.2	49.89	3	50.23	50.80	6.2	280	2.19%
2021/11/25	11	50.53	10	50.90	50.80	1	279	0.36%
2021/11/24	10	50.50	0	0.00	50.50	10	281	3.55%
2021/11/22	0	0.00	10	51.01	51.20	-10	293	-3.41%
2021/11/18	0	0.00	2	51.30	50.80	-2	304	-0.66%
2021/11/17	0	0.00	11	50.79	50.90	-11	307	-3.58%
2021/11/16	5	50.02	11	50.00	50.00	-6	307	-1.95%
2021/11/15	2.1	49.93	3	49.85	49.85	-0.9	309	-0.29%
2021/11/12	3	50.27	1	50.40	50.40	2	310	0.64%
2021/11/11	2	51.10	1	51.40	51.20	1	310	0.32%
2021/11/09	1	51.00	4.3	51.25	51.20	-3.3	320	-1.02%
2021/11/08	1	50.40	3	49.87	51.40	-2	317	-0.63%
2021/11/05	4	49.14	2	49.00	49.00	2	311	0.64%
2021/11/04	0	0.00	1	49.75	49.60	-1	311	-0.32%
2021/11/02	0	0.00	5	49.42	49.00	-5	314	-1.59%
2021/11/01	0	0.00	1	49.50	49.70	-1	312	-0.32%
2021/10/29	5	49.59	2	49.50	49.70	3	312	0.96%
2021/10/28	2	49.48	2	49.40	49.40	0	312	0.00%
2021/10/27	1	49.50	0	0.00	50.00	1	311	0.32%
2021/10/26	10	49.74	5	49.91	49.75	5	311	1.61%
2021/10/22	10	49.35	0	0.00	49.45	10	312	3.20%
2021/10/21	5	49.31	2	49.00	49.00	3	319	0.94%
2021/10/20	10	49.66	4	49.50	49.70	6	316	1.89%
2021/10/18	1	48.80	0	0.00	48.50	1	312	0.32%
2021/10/15	6	48.33	1	48.45	48.45	5	314	1.59%
2021/10/14	5	47.50	6	48.10	48.05	-1	319	-0.31%
2021/10/12	2	48.20	12	48.54	48.65	-10	320	-3.12%
2021/10/08	19	46.93	15	46.90	47.10	4	313	1.27%
2021/10/07	12	46.35	16	46.37	46.35	-4	313	-1.27%
2021/10/06	17	45.72	20	45.70	45.80	-3	316	-0.95%
2021/10/05	20	44.62	0	0.00	45.50	20	323	6.18%
2021/10/04	4	45.06	0	0.00	44.45	4	321	1.24%
2021/10/01	38	45.92	40	45.93	45.95	-2	317	-0.63%
2021/09/30	22	46.80	20	46.80	46.80	2	314	0.64%
2021/09/29	27	46.79	24	46.81	46.75	3	316	0.95%
2021/09/28	19	47.77	0	0.00	47.80	19	318	5.97%
2021/09/27	3	47.95	0	0.00	47.95	3	320	0.94%
2021/09/24	11	47.71	8	47.70	47.70	3	321	0.93%
2021/09/23	3	46.77	3	46.70	46.70	0	321	0.00%
2021/09/22	6	47.03	3	46.85	46.85	3	323	0.93%
2021/09/17	7	47.96	5	47.90	47.90	2	322	0.62%
2021/09/16	36	48.04	4	48.56	48.70	32	326	9.80%
2021/09/15	18	48.82	4	48.75	48.80	14	358	3.90%
2021/09/14	13	49.33	0	0.00	49.30	13	358	3.63%
2021/09/13	4	49.53	2	49.75	49.50	2	359	0.56%
2021/09/10	55	49.21	20	49.21	49.20	35	345	10.13%
2021/09/09	40	49.31	32	49.35	49.70	8	340	2.35%
2021/09/08	43	48.43	28	48.24	48.65	15	333	4.50%
2021/09/07	47	49.00	22	49.03	48.95	25	331	7.55%
2021/09/06	59	49.49	28	49.53	49.45	31	336	9.22%
2021/09/03	14	49.56	8.5	49.36	49.60	5.5	340	1.62%
2021/09/02	19	49.87	3	49.43	49.25	16	344	4.65%
2021/09/01	14	50.25	4	50.00	50.00	10	347	2.88%
2021/08/31	11	50.10	1	50.80	50.80	10	351	2.85%
2021/08/30	27	50.44	12	50.52	50.50	15	354	4.23%
2021/08/27	11	50.58	11	50.29	50.70	0	354	0.00%
2021/08/26	102	50.84	1	51.10	51.20	101	354	28.50%	大買/鉅額交易
2021/08/25	38	50.90	0	0.00	51.00	38	353	10.75%
2021/08/24	81	52.97	3	53.17	53.10	78	357	21.84%
2021/08/23	52	53.09	2	53.05	53.10	50	352	14.17%
2021/08/20	5	52.52	3	52.80	52.90	2	351	0.57%
2021/08/19	2	52.60	2	52.90	53.20	0	354	0.00%
2021/08/18	21	52.30	3	53.20	53.50	18	367	4.90%
2021/08/17	30	52.82	0	0.00	53.00	30	372	8.05%
2021/08/16	33	53.16	0	0.00	53.40	33	370	8.90%
2021/08/13	37.1	54.19	1	53.40	53.70	36.1	374	9.64%
2021/08/12	10	55.09	1	55.30	55.30	9	372	2.42%
2021/08/11	2	55.75	5	56.38	55.60	-3	381	-0.79%
2021/08/10	2	56.70	0	0.00	57.30	2	390	0.51%
2021/08/09	1	57.90	1	58.20	57.50	0	402	0.00%
2021/08/06	1	58.00	0	0.00	58.40	1	414	0.24%
2021/08/02	1	58.70	0	0.00	58.90	1	489	0.20%
2021/07/28	1	58.90	1	58.40	58.40	0	534	0.00%
2021/07/27	0	0.00	1	59.60	59.50	-1	548	-0.18%
2021/07/23	0	0.00	3	58.30	58.30	-3	558	-0.54%
2021/07/21	1	58.10	0	0.00	57.80	1	568	0.18%
2021/07/16	26	58.14	0	0.00	58.00	26	603	4.31%
2021/07/14	0	0.00	11	58.40	58.10	-11	621	-1.77%
2021/07/09	3.5	58.66	0	0.00	58.70	3.5	657	0.53%
2021/07/07	5	59.32	4	59.00	59.10	1	711	0.14%
2021/07/02	3	58.73	7	58.50	58.50	-4	775	-0.52%
2021/07/01	5	59.24	0	0.00	58.80	5	798	0.63%
2021/06/30	0	0.00	5	59.30	59.10	-5	859	-0.58%
2021/06/29	3	59.40	5	59.00	59.50	-2	879	-0.23%
2021/06/28	3	59.90	2	59.10	59.80	1	895	0.11%
2021/06/25	0	0.00	1	59.80	59.60	-1	918	-0.11%
2021/06/24	9	60.63	53	60.61	60.50	-44	950	-4.63%
2021/06/23	1	58.40	4	58.58	58.50	-3	929	-0.32%
2021/06/22	5	58.50	0	0.00	58.90	5	985	0.51%
2021/06/21	1	58.60	5	58.90	59.00	-4	997	-0.40%
2021/06/18	3	59.70	0	0.00	59.90	3	1,001	0.30%
2021/06/15	3	59.93	2	59.70	59.70	1	1,014	0.10%
2021/06/11	2	60.10	2	60.45	60.20	0	1,012	0.00%
2021/06/10	4	60.70	34.4	61.00	60.70	-30.4	1,012	-3.00%
2021/06/09	1	60.20	72	60.99	60.50	-71	1,011	-7.02%
2021/06/08	0	0.00	86	60.67	60.60	-86	1,013	-8.49%
2021/06/07	1	58.90	0	0.00	59.90	1	1,008	0.10%
2021/06/03	3	60.17	2	60.50	60.50	1	1,027	0.10%
2021/06/02	0	0.00	1	60.60	60.00	-1	1,031	-0.10%
2021/05/27	7	58.99	0	0.00	59.00	7	1,028	0.68%
2021/05/26	0	0.00	1	59.10	58.70	-1	1,028	-0.10%
2021/05/25	0	0.00	2	56.70	57.20	-2	1,020	-0.20%
2021/05/24	0.4	55.90	4	55.60	55.90	-3.6	1,015	-0.36%
2021/05/21	21	55.02	0	0.00	55.70	21	1,022	2.05%
2021/05/20	3	55.40	0	0.00	55.00	3	1,024	0.29%
2021/05/18	8.1	54.10	1	54.50	54.70	7.1	1,022	0.69%
2021/05/17	16	54.20	0	0.00	52.10	16	1,019	1.57%
2021/05/14	4	57.63	3.1	57.00	56.20	0.9	1,008	0.09%
2021/05/13	27	57.33	6	57.23	57.70	21	996	2.11%
2021/05/12	4	59.40	10	58.13	59.20	-6	982	-0.61%
2021/05/11	7	60.49	7	61.60	62.00	0	952	0.00%
2021/05/07	5	65.34	80	65.56	64.50	-75	931	-8.05%
2021/05/06	12.1	63.22	2	63.00	63.30	10.1	910	1.11%
2021/05/05	1	62.50	2.3	62.84	63.40	-1.3	911	-0.14%
2021/05/04	13	62.88	1	62.10	63.10	12	911	1.32%
2021/05/03	0	0.00	2	65.10	64.80	-2	902	-0.22%
2021/04/28	0.3	66.16	2	66.60	66.60	-1.7	907	-0.19%
2021/04/27	1	65.90	0	0.00	66.40	1	918	0.11%
2021/04/26	17	65.91	0	0.00	65.80	17	925	1.84%
2021/04/23	16	65.78	0	0.00	65.90	16	933	1.71%
2021/04/22	54	66.37	2	66.20	66.00	52	934	5.57%
2021/04/21	0	0.00	2	67.30	67.30	-2	919	-0.22%
2021/04/20	1	67.00	1	66.80	67.90	0	920	0.00%
2021/04/19	1	67.00	0	0.00	66.90	1	934	0.11%
2021/04/16	22	67.29	0	0.00	67.40	22	936	2.35%
2021/04/15	5	67.16	0	0.00	67.00	5	944	0.53%
2021/04/14	29	67.33	0	0.00	67.10	29	943	3.07%
2021/04/13	1	68.50	20	69.90	68.50	-19	960	-1.98%
2021/04/12	12	68.68	0	0.00	68.50	12	1,016	1.18%
2021/04/09	2.1	68.41	20	68.40	68.40	-17.9	1,052	-1.70%
2021/04/08	21	68.84	5	68.86	68.80	16	1,042	1.53%
2021/04/07	2	69.05	8	68.96	68.90	-6	1,027	-0.58%
2021/04/06	6	70.03	67.2	70.04	69.80	-61.2	1,031	-5.94%
2021/04/01	10.1	68.60	31	68.91	68.60	-20.9	977	-2.14%
2021/03/31	5	67.92	25	67.72	67.80	-20	961	-2.08%
2021/03/30	4	68.43	42	68.26	68.30	-38	949	-4.00%
2021/03/29	1	68.50	11	69.07	69.00	-10	929	-1.08%
2021/03/26	11	67.87	0	0.00	67.90	11	908	1.21%
2021/03/25	21	68.30	13.2	68.68	67.70	7.8	922	0.85%
2021/03/24	15	67.37	11	66.89	67.50	4	911	0.44%
2021/03/22	13	67.09	16	66.91	67.10	-3	890	-0.34%
2021/03/19	23	65.76	0	0.00	65.80	23	879	2.62%
2021/03/18	54	65.89	20	65.40	66.00	34	880	3.86%
2021/03/16	7	66.26	0	0.00	66.10	7	883	0.79%
2021/03/15	0	0.00	1	66.20	66.30	-1	883	-0.11%
2021/03/12	0	0.00	3	66.10	66.40	-3	885	-0.34%
2021/03/11	1	66.00	3	66.00	66.10	-2	885	-0.23%
2021/03/10	11	65.87	11	66.00	65.60	0	892	0.00%
2021/03/09	11	64.01	0	0.00	64.50	11	889	1.24%
2021/03/08	3	65.00	1	64.80	64.80	2	900	0.22%
2021/03/04	2	65.85	0	0.00	65.30	2	908	0.22%
2021/03/03	2.2	64.50	0	0.00	65.30	2.2	914	0.24%
2021/03/02	17	66.05	0	0.00	65.40	17	927	1.83%
2021/02/26	11	65.55	0	0.00	66.40	11	928	1.18%
2021/02/23	3	66.70	12	66.87	66.20	-9	955	-0.94%
2021/02/22	9	66.74	4	67.08	67.50	5	955	0.52%
2021/02/19	8	67.19	2	67.35	67.30	6	955	0.63%
2021/02/18	0	0.00	2	68.00	68.40	-2	967	-0.21%
2021/02/17	1	65.80	0	0.00	66.30	1	972	0.10%
2021/02/05	10	65.57	0	0.00	65.00	10	974	1.03%
2021/02/03	1	65.60	1	65.80	65.40	0	1,038	0.00%
2021/02/02	4	65.45	1	66.00	65.50	3	1,075	0.28%
2021/02/01	0	0.00	7	65.60	65.50	-7	1,235	-0.57%
2021/01/28	4	66.40	3	66.57	67.20	1	1,355	0.07%
2021/01/27	5	67.66	0	0.00	67.90	5	1,358	0.37%
2021/01/26	1	65.70	1	66.00	66.00	0	1,358	0.00%
2021/01/21	18	65.24	1	64.50	64.70	17	1,345	1.26%
2021/01/20	18	66.11	3	66.00	65.20	15	1,329	1.13%
2021/01/19	5	68.12	3	68.17	67.90	2	1,318	0.15%
2021/01/18	13	67.64	2	68.20	68.20	11	1,308	0.84%
2021/01/15	4	69.23	2	70.00	69.50	2	1,296	0.15%
2021/01/14	1	70.20	2	71.00	70.40	-1	1,281	-0.08%
2021/01/13	0	0.00	51	70.02	70.20	-51	1,274	-4.00%
2021/01/12	20	69.15	1.3	70.94	69.30	18.7	1,268	1.48%
2021/01/11	4	70.75	1	70.80	70.70	3	1,245	0.24%
2021/01/08	8	71.33	101.1	71.59	71.80	-93.1	1,242	-7.50%	大賣/
2021/01/07	0	0.00	5	73.90	73.00	-5	1,229	-0.41%
2021/01/06	19	73.41	14	74.65	72.60	5	1,221	0.41%
2021/01/05	51	75.16	55.1	75.22	74.60	-4.1	1,188	-0.34%
2021/01/04	36.8	72.02	30.1	72.42	72.50	6.7	1,112	0.60%
2020/12/31	3	68.90	3	69.50	69.00	0	1,058	0.00%
2020/12/30	1	68.70	2	69.25	69.50	-1	1,063	-0.09%
2020/12/29	2	69.15	19.7	69.76	69.50	-17.7	1,064	-1.66%
2020/12/25	24	67.48	0	0.00	67.80	24	1,028	2.33%
2020/12/24	5	68.40	0	0.00	67.60	5	1,025	0.49%
2020/12/23	1	68.00	3	67.90	67.70	-2	1,019	-0.20%
2020/12/22	4	67.58	1.1	67.08	68.80	2.9	1,022	0.28%
2020/12/21	1	69.00	0	0.00	69.00	1	1,011	0.10%
2020/12/18	27	68.33	28.2	68.67	68.80	-1.2	983	-0.12%
2020/12/17	1	65.10	0	0.00	65.50	1	943	0.11%
2020/12/16	1	64.90	0	0.00	65.30	1	948	0.11%
2020/12/15	3	65.03	2	64.85	65.20	1	961	0.10%
2020/12/14	2	64.45	1	64.90	65.40	1	959	0.10%
2020/12/11	11	64.84	1	64.40	65.40	10	963	1.04%
2020/12/10	1	65.80	0	0.00	66.00	1	967	0.10%
2020/12/09	1	65.30	1	65.70	66.00	0	970	0.00%
2020/12/08	3	65.87	0	0.00	65.80	3	981	0.31%
2020/12/07	3	64.87	1	64.80	66.20	2	982	0.20%
2020/12/04	2	65.05	1	65.20	65.30	1	977	0.10%
2020/12/03	3	66.00	0	0.00	65.60	3	969	0.31%
2020/12/02	45	66.65	0.1	66.20	66.40	44.9	964	4.65%
2020/12/01	2	67.15	0	0.00	67.40	2	950	0.21%
2020/11/30	7	67.71	4	67.80	67.40	3	948	0.32%
2020/11/27	3	68.57	1	69.20	68.60	2	935	0.21%
2020/11/26	23	68.21	41	68.97	69.30	-18	937	-1.92%
2020/11/24	1	68.70	1	69.20	68.10	0	918	0.00%
2020/11/23	2	68.00	3	68.80	68.80	-1	908	-0.11%
2020/11/19	22	67.81	55	68.05	67.60	-33	888	-3.72%
2020/11/17	12	67.90	1	68.10	68.20	11	884	1.24%
2020/11/16	4	69.33	2.4	68.75	68.70	1.6	891	0.18%
2020/11/13	1	69.50	12	70.08	69.70	-11	925	-1.19%
2020/11/12	6	70.53	13	71.35	69.80	-7	961	-0.73%
2020/11/11	10	68.80	8	69.19	69.90	2	936	0.21%
2020/11/10	11	68.88	27	69.58	69.90	-16	938	-1.71%
2020/11/09	8	68.93	52	69.21	70.80	-44	910	-4.83%
2020/11/06	11	66.13	34.2	66.41	67.60	-23.2	754	-3.07%
2020/11/05	4	62.00	1	62.50	61.50	3	638	0.47%
2020/11/02	1	60.00	1	60.50	60.70	0	631	0.00%
2020/10/30	2	60.05	1	60.40	60.80	1	631	0.16%
2020/10/29	1	59.30	1	59.80	60.80	0	632	0.00%
2020/10/28	25	60.54	0	0.00	60.90	25	630	3.97%
2020/10/20	1	60.70	2	61.25	61.10	-1	650	-0.15%
2020/10/19	1	60.80	1	61.00	61.00	0	649	0.00%
2020/10/16	1	61.00	3.1	61.41	61.00	-2.1	649	-0.33%
2020/10/15	1	60.60	33	61.34	61.20	-32	640	-5.00%
2020/10/14	2	60.75	45	61.12	60.80	-43	634	-6.77%
2020/10/13	2	59.75	3	60.33	60.40	-1	632	-0.16%
2020/10/12	8	59.71	5	60.08	60.20	3	626	0.48%
2020/10/08	7	59.91	10	60.25	60.50	-3	620	-0.48%
2020/10/07	4	59.50	12	60.00	59.60	-8	615	-1.30%
2020/10/06	0	0.00	1	59.50	59.50	-1	611	-0.16%
2020/10/05	3	57.63	1	58.20	58.30	2	609	0.33%
2020/09/30	9	57.83	1	58.00	58.00	8	626	1.28%
2020/09/29	30	57.49	0	0.00	57.80	30	634	4.73%
2020/09/28	53	56.92	15	56.93	56.90	38	649	5.85%
2020/09/25	84.8	56.81	10.8	57.01	56.80	74	659	11.23%
2020/09/24	37	57.75	5	57.56	57.90	32	660	4.85%
2020/09/23	13	57.55	3	58.07	58.00	10	661	1.51%
2020/09/22	34	57.58	6	57.75	58.20	28	671	4.17%
2020/09/21	13	58.29	2	58.50	58.50	11	697	1.58%
2020/09/18	8	59.56	8	59.98	59.30	0	699	0.00%
2020/09/17	8	59.09	3	58.80	58.80	5	696	0.72%
2020/09/16	3	59.13	3	58.70	58.70	0	700	0.00%
2020/09/15	1	58.70	1	58.90	58.90	0	695	0.00%
2020/09/14	2	56.95	3	57.67	58.00	-1	694	-0.14%
2020/09/11	7	56.69	5	56.98	57.00	2	688	0.29%
2020/09/10	3	56.03	17	56.10	56.20	-14	674	-2.08%
2020/09/09	1	55.70	1	56.20	56.20	0	669	0.00%
2020/09/08	2	55.80	2	56.15	56.20	0	672	0.00%
2020/09/07	0	0.00	1	55.90	56.00	-1	676	-0.15%
2020/09/04	25	54.90	0	0.00	54.90	25	687	3.63%
2020/09/03	3	55.07	0	0.00	54.90	3	684	0.44%
2020/09/02	4	55.25	6	55.45	55.10	-2	686	-0.29%
2020/08/28	1	56.10	6	56.15	56.30	-5	720	-0.69%
2020/08/27	2	56.50	3	56.67	56.40	-1	730	-0.14%
2020/08/26	2	56.35	1	56.40	56.40	1	734	0.14%
2020/08/25	2	56.40	4	56.30	56.20	-2	753	-0.27%
2020/08/24	1	56.00	5	55.90	56.40	-4	752	-0.53%
2020/08/21	39	55.24	1	55.40	55.50	38	751	5.06%
2020/08/20	25	54.88	2	55.60	55.10	23	745	3.08%
2020/08/19	26	60.33	1	59.50	58.80	25	725	3.45%
2020/08/18	0	0.00	16	59.28	60.60	-16	677	-2.36%
2020/08/17	4	56.30	0	0.00	55.90	4	636	0.63%
2020/08/14	137	58.15	27	57.52	58.30	110	624	17.62%	大買/鉅額交易
2020/08/13	7	57.04	5	57.40	57.10	2	600	0.33%
2020/08/12	9	57.27	3	57.93	57.40	6	594	1.01%
2020/08/11	8	57.40	6	57.47	57.50	2	591	0.34%
2020/08/10	14	56.93	15	57.06	57.10	-1	592	-0.17%
2020/08/07	3	56.80	2	56.90	56.80	1	593	0.17%
2020/08/06	29	57.98	1	57.10	57.10	28	586	4.78%
2020/08/04	6	56.95	2	57.20	57.20	4	590	0.68%
2020/08/03	2	57.40	0	0.00	57.30	2	594	0.34%
2020/07/30	1	57.90	1	58.20	58.20	0	615	0.00%
2020/07/29	9	57.79	2	57.80	57.80	7	620	1.13%
2020/07/28	5	56.92	4	57.55	57.90	1	622	0.16%
2020/07/27	12	58.08	20	57.86	58.40	-8	627	-1.28%
2020/07/24	4	59.95	0.2	60.00	59.80	3.8	623	0.60%
2020/07/23	3	61.07	0	0.00	61.30	3	623	0.48%
2020/07/22	2	60.90	10	61.30	61.30	-8	625	-1.28%
2020/07/21	0	0.00	11	59.75	59.70	-11	630	-1.75%
2020/07/20	3	57.97	2	58.50	58.80	1	637	0.16%
2020/07/17	17	59.44	4.1	59.40	58.90	12.9	640	2.01%
2020/07/16	3	60.27	1	60.50	60.50	2	646	0.31%
2020/07/15	3	61.10	3	60.90	60.90	0	651	0.00%
2020/07/14	5	61.48	3	61.47	61.50	2	681	0.29%
2020/07/13	0	0.00	22	62.55	62.50	-22	693	-3.17%
2020/07/10	0	0.00	1	61.60	62.00	-1	714	-0.14%
2020/07/09	2	62.95	1	62.10	62.10	1	711	0.14%
2020/07/08	2	62.50	13	63.10	62.60	-11	701	-1.57%
2020/07/07	1	61.70	2	62.50	62.40	-1	697	-0.14%
2020/07/06	2	61.25	2	61.95	62.30	0	691	0.00%
2020/07/03	3	61.47	3	61.50	61.50	0	697	0.00%
2020/07/02	4	61.70	1	62.10	61.90	3	711	0.42%
2020/07/01	5	61.92	3	62.00	62.00	2	710	0.28%
2020/06/30	4.3	62.05	18.7	62.76	62.00	-14.4	703	-2.05%
2020/06/29	4.3	59.71	3	59.70	60.40	1.3	678	0.19%
2020/06/24	7	58.63	11	59.50	59.70	-4	675	-0.59%
2020/06/23	2	58.30	2	58.80	58.50	0	682	0.00%
2020/06/22	6	58.60	1	59.10	58.30	5	688	0.73%
2020/06/19	0	0.00	2	59.55	59.00	-2	704	-0.28%
2020/06/18	1	57.80	1	58.20	58.40	0	703	0.00%
2020/06/17	1	57.80	1	58.40	58.40	0	710	0.00%
2020/06/16	1	58.60	1	58.70	58.70	0	721	0.00%
2020/06/15	5	58.24	5	58.56	58.20	0	753	0.00%
2020/06/12	1.3	56.78	0	0.00	59.50	1.3	764	0.16%
2020/06/10	12.3	59.83	1	60.30	60.10	11.3	785	1.44%
2020/06/09	0	0.00	1	60.30	60.40	-1	821	-0.12%
2020/06/08	3	60.57	2	61.45	60.80	1	847	0.12%
2020/06/05	3	62.27	2	62.50	62.00	1	875	0.11%
2020/06/04	2	61.70	1	61.40	61.50	1	870	0.11%
2020/06/03	3	59.73	28	60.00	60.30	-25	862	-2.90%
2020/06/02	3	58.93	7	59.49	59.70	-4	857	-0.47%
2020/06/01	0	0.00	6	58.70	59.60	-6	854	-0.70%
2020/05/29	3	56.90	1	57.10	57.30	2	840	0.24%
2020/05/28	1	57.70	0	0.00	56.80	1	851	0.12%
2020/05/27	0	0.00	4	57.98	56.90	-4	862	-0.46%
2020/05/25	2	55.55	2	56.40	56.10	0	868	0.00%
2020/05/22	2	56.05	4	56.58	56.60	-2	881	-0.23%
2020/05/21	5	57.20	0	0.00	57.30	5	880	0.57%
2020/05/20	1	55.60	1	56.10	56.60	0	880	0.00%
2020/05/19	2	55.55	3	56.00	55.50	-1	895	-0.11%
2020/05/18	1	54.50	1	54.40	54.40	0	897	0.00%
2020/05/15	5	55.52	3	55.20	55.30	2	918	0.22%
2020/05/14	2	56.35	3	56.57	56.40	-1	918	-0.11%
2020/05/13	1	56.80	3	57.03	56.80	-2	917	-0.22%
2020/05/12	2	57.00	4	56.83	57.10	-2	932	-0.21%
2020/05/11	13	56.12	12	56.13	55.80	1	950	0.11%
2020/05/08	1	56.40	4	56.25	56.00	-3	949	-0.32%
2020/05/07	3	55.70	2	55.70	55.70	1	954	0.10%
2020/05/06	9	56.31	0	0.00	56.10	9	966	0.93%
2020/05/05	3	58.13	2	57.65	57.70	1	973	0.10%
2020/05/04	1	58.40	1	58.60	58.70	0	978	0.00%
2020/04/30	0	0.00	4	59.05	58.90	-4	991	-0.40%
2020/04/29	1	57.40	7	57.50	57.60	-6	1,005	-0.60%
2020/04/27	2	55.75	6	56.32	56.50	-4	1,026	-0.39%
2020/04/24	0	0.00	3	55.57	56.00	-3	1,024	-0.29%
2020/04/23	1	54.40	2	55.50	55.70	-1	1,016	-0.10%
2020/04/21	0	0.00	8	53.41	53.40	-8	1,001	-0.80%
2020/04/20	5	54.30	0	0.00	54.50	5	989	0.51%
2020/04/17	2	54.85	12	55.72	54.70	-10	993	-1.01%
2020/04/16	0	0.00	3	52.10	53.50	-3	961	-0.31%
2020/04/15	3	51.37	7	51.29	52.20	-4	944	-0.42%
2020/04/14	1	50.00	3	49.90	49.95	-2	922	-0.22%
2020/04/13	0	0.00	2	49.15	49.55	-2	925	-0.22%
2020/04/10	1	49.65	0	0.00	50.20	1	926	0.11%
2020/04/09	1	51.00	1	50.70	49.70	0	936	0.00%
2020/04/08	11	49.85	5	49.70	50.80	6	944	0.64%
2020/04/07	0	0.00	8	47.84	48.75	-8	976	-0.82%
2020/04/06	1	46.00	3	46.00	46.20	-2	962	-0.21%
2020/04/01	40	46.14	0	0.00	45.90	40	961	4.16%
2020/03/31	1	46.10	0	0.00	45.80	1	960	0.10%
2020/03/27	2	46.23	14	46.90	46.20	-12	956	-1.25%
2020/03/26	0	0.00	3	45.83	46.20	-3	941	-0.32%
2020/03/25	9	46.67	0	0.00	45.80	9	933	0.96%
2020/03/24	4	43.83	6	44.13	43.90	-2	924	-0.22%
2020/03/23	6	39.37	0	0.00	40.55	6	930	0.65%
2020/03/20	8	40.05	10	40.05	40.05	-2	923	-0.22%
2020/03/19	19.1	36.45	0	0.00	36.45	19.1	912	2.09%
2020/03/18	13	40.42	5	40.20	40.50	8	884	0.90%
2020/03/17	72	40.56	0	0.00	40.15	72	875	8.23%
2020/03/16	67.1	42.95	1	45.00	42.30	66.1	862	7.66%
2020/03/13	101	43.48	8.5	43.20	44.15	92.5	863	10.71%	大買/
2020/03/12	119	48.79	9	49.12	47.75	110	843	13.05%	大買/鉅額交易
2020/03/11	12	53.91	1	52.80	52.80	11	816	1.35%
2020/03/10	3	56.60	0	0.00	58.60	3	777	0.39%
2020/03/06	0	0.00	4	62.00	61.50	-4	763	-0.52%
2020/03/05	0	0.00	1	60.90	60.80	-1	760	-0.13%
2020/03/04	0	0.00	1	59.60	59.90	-1	758	-0.13%
2020/03/03	0	0.00	0.3	59.90	59.90	-0.3	754	-0.04%
2020/03/02	0	0.00	1	59.40	59.60	-1	751	-0.13%
2020/02/26	0	0.00	7	63.00	63.00	-7	732	-0.96%
2020/02/24	1	62.00	0	0.00	62.30	1	725	0.14%
2020/02/20	0	0.00	11	64.51	63.30	-11	735	-1.50%
2020/02/19	6	62.40	4	62.53	62.60	2	737	0.27%
2020/02/18	1	63.20	6	63.08	62.40	-5	733	-0.68%
2020/02/17	3	60.50	0	0.00	61.20	3	712	0.42%
2020/02/14	0	0.00	2	60.70	60.60	-2	709	-0.28%
2020/02/13	2	60.00	1	61.50	60.00	1	708	0.14%
2020/02/12	3	60.73	15	59.51	60.20	-12	701	-1.71%
2020/02/10	1	55.90	5	57.10	55.80	-4	697	-0.57%
2020/02/06	2	55.55	3	55.80	57.10	-1	716	-0.14%
2020/02/05	24	53.52	0	0.00	53.80	24	708	3.39%
2020/02/04	25	52.62	0	0.00	52.70	25	718	3.48%
2020/02/03	38	50.72	1	50.50	50.60	37	708	5.22%
2020/01/31	35	54.39	0	0.00	54.50	35	688	5.08%
2020/01/30	41	58.49	3	60.80	57.60	38	691	5.49%
2020/01/20	16	64.15	0	0.00	64.00	16	687	2.33%
2020/01/17	10	64.00	0	0.00	64.00	10	698	1.43%
2020/01/16	30	63.80	17	63.81	63.70	13	716	1.81%
2020/01/15	15	63.63	0	0.00	63.60	15	729	2.06%
2020/01/13	7	63.06	0	0.00	63.10	7	802	0.87%
2020/01/10	2	64.50	0	0.00	63.60	2	798	0.25%
2020/01/08	0	0.00	2	63.85	64.00	-2	822	-0.24%
2020/01/07	1	64.50	0	0.00	64.80	1	841	0.12%
2020/01/06	0	0.00	12	65.48	65.10	-12	876	-1.37%
2020/01/03	2	66.90	0	0.00	66.70	2	887	0.23%
2020/01/02	2	68.60	3	68.00	67.80	-1	887	-0.11%
2019/12/31	10	68.47	22	68.62	68.50	-12	874	-1.37%
2019/12/30	0	0.00	10	66.80	67.10	-10	835	-1.20%
2019/12/27	1	66.90	0	0.00	66.30	1	836	0.12%
2019/12/26	1	67.00	10	67.00	66.50	-9	840	-1.07%
2019/12/25	20	66.05	10	66.60	66.10	10	843	1.19%
2019/12/20	10	66.10	0	0.00	66.10	10	910	1.10%
2019/12/18	1	67.00	4	66.50	66.20	-3	976	-0.31%
2019/12/17	11	64.95	0	0.00	65.00	11	984	1.12%
2019/12/16	30	63.97	2	63.80	64.10	28	1,010	2.77%
2019/12/12	4	65.50	1	64.40	64.30	3	1,075	0.28%
2019/12/11	0	0.00	1	65.50	65.30	-1	1,087	-0.09%
2019/12/10	4	66.62	2	67.05	66.20	2	1,104	0.18%
2019/12/09	5	65.98	2	64.50	66.30	3	1,100	0.27%
2019/12/05	1	64.10	0	0.00	64.00	1	1,109	0.09%
2019/12/04	25	63.40	0	0.00	63.50	25	1,131	2.21%
2019/12/03	6	63.43	0	0.00	63.40	6	1,158	0.52%
2019/12/02	30	63.87	3	63.60	63.50	27	1,181	2.29%
2019/11/29	15	64.57	0	0.00	64.60	15	1,187	1.26%
2019/11/28	5	65.42	3	65.40	65.20	2	1,220	0.16%
2019/11/27	13	64.82	0	0.00	65.90	13	1,251	1.04%
2019/11/26	12	64.28	0	0.00	64.20	12	1,252	0.96%
2019/11/25	25	64.04	0	0.00	64.00	25	1,266	1.97%
2019/11/22	45	63.70	3	63.50	63.30	42	1,285	3.27%
2019/11/21	31	63.30	9	62.30	64.00	22	1,311	1.68%
2019/11/20	83	62.94	8	62.73	62.80	75	1,347	5.57%
2019/11/19	26	64.35	0	0.00	64.20	26	1,425	1.82%
2019/11/18	26	64.49	0	0.00	64.50	26	1,516	1.72%
2019/11/15	29	65.95	0	0.00	65.70	29	1,667	1.74%
2019/11/14	15	66.23	0	0.00	65.90	15	1,672	0.90%
2019/11/13	21	66.54	3	66.20	66.70	18	1,681	1.07%
2019/11/12	31	66.09	0	0.00	66.20	31	1,705	1.82%
2019/11/11	68	66.35	11	67.48	65.40	57	1,751	3.25%
2019/11/08	84	66.66	9	66.00	67.30	75	1,751	4.28%
2019/11/07	5	65.44	0	0.00	65.60	5	1,760	0.28%
2019/11/06	11	66.84	0	0.00	66.60	11	1,759	0.63%
2019/11/05	29	67.66	0	0.00	67.30	29	1,749	1.66%
2019/11/04	6	68.50	3.2	69.14	68.30	2.8	1,731	0.16%
2019/11/01	54	68.37	1	69.10	68.90	53	1,747	3.03%
2019/10/31	84	69.08	10	69.00	68.80	74	1,757	4.21%
2019/10/30	5	68.90	0	0.00	68.80	5	1,785	0.28%
2019/10/29	45	69.25	2	70.00	68.80	43	1,810	2.38%
2019/10/28	1	70.10	9	70.00	69.80	-8	1,839	-0.44%
2019/10/25	10	70.50	0	0.00	70.50	10	1,922	0.52%
2019/10/24	2	70.75	2	70.70	70.40	0	1,943	0.00%
2019/10/23	3	71.90	14	72.39	71.20	-11	1,990	-0.55%
2019/10/22	14	74.05	61	73.64	72.10	-47	1,998	-2.35%
2019/10/18	1	71.60	0	0.00	71.20	1	1,957	0.05%
2019/10/17	0	0.00	5	71.06	71.10	-5	1,960	-0.26%
2019/10/15	5	68.24	3	69.03	70.00	2	1,994	0.10%
2019/10/14	85	69.33	11	70.00	69.10	74	1,984	3.73%
2019/10/09	2	68.75	3	71.17	71.90	-1	1,952	-0.05%
2019/10/08	9	69.82	1	70.00	70.00	8	1,967	0.41%
2019/10/07	0	0.00	2	71.00	70.80	-2	1,988	-0.10%
2019/10/04	3	70.97	0	0.00	70.90	3	2,017	0.15%
2019/10/03	1	71.10	0	0.00	71.00	1	2,034	0.05%
2019/09/27	7	73.33	16	73.04	72.20	-9	2,193	-0.41%
2019/09/26	0	0.00	3	72.93	72.80	-3	2,243	-0.13%
2019/09/25	65	71.17	0	0.00	71.10	65	2,262	2.87%
2019/09/23	1	73.80	18	73.91	74.00	-17	2,268	-0.75%
2019/09/20	0	0.00	3.5	71.85	71.40	-3.5	2,230	-0.16%
2019/09/18	7	69.49	4	71.00	70.00	3	2,205	0.14%
2019/09/17	6	67.95	0	0.00	68.00	6	2,173	0.28%
2019/09/16	51	69.88	0	0.00	69.30	51	2,211	2.31%
2019/09/12	53	70.97	43	72.12	70.50	10	2,221	0.45%
2019/09/11	10	70.00	11	71.07	71.00	-1	2,250	-0.04%
2019/09/10	50	70.76	0	0.00	71.10	50	2,237	2.23%
2019/09/09	10	70.34	2	70.30	69.50	8	2,231	0.36%
2019/09/06	21	71.42	0	0.00	71.10	21	2,219	0.95%
2019/09/05	64	71.84	0	0.00	70.90	64	2,208	2.90%
2019/09/04	2	72.35	1	73.50	72.20	1	2,205	0.05%
2019/09/03	2	73.25	0	0.00	73.30	2	2,201	0.09%
2019/09/02	0	0.00	2	75.50	74.10	-2	2,229	-0.09%
2019/08/30	0	0.00	21	75.10	73.70	-21	2,219	-0.95%
2019/08/29	0	0.00	2	72.90	72.90	-2	2,206	-0.09%
2019/08/28	41	74.29	0	0.00	73.10	41	2,219	1.85%
2019/08/27	1	75.90	21	75.50	74.90	-20	2,218	-0.90%
2019/08/26	2	73.30	2	72.80	74.10	0	2,254	0.00%
2019/08/23	0	0.00	6	73.97	73.80	-6	2,233	-0.27%
2019/08/22	53	75.08	63	77.52	75.00	-10	2,229	-0.45%
2019/08/21	6	74.45	10	72.80	73.50	-4	2,165	-0.18%
2019/08/20	1	69.70	77.4	73.12	73.80	-76.4	2,092	-3.65%
2019/08/19	0	0.00	13	67.41	67.10	-13	1,932	-0.67%
2019/08/16	2	67.05	0	0.00	66.70	2	1,937	0.10%
2019/08/15	2	66.95	0	0.00	66.90	2	1,942	0.10%
2019/08/14	5	68.80	48	69.27	68.60	-43	1,941	-2.21%
2019/08/13	4	66.25	1	66.30	66.00	3	1,912	0.16%
2019/08/12	0	0.00	1	66.80	67.00	-1	1,924	-0.05%
2019/08/08	1	67.00	0	0.00	67.40	1	1,923	0.05%
2019/08/07	5	68.52	0	0.00	67.10	5	1,929	0.26%
2019/08/06	11	68.18	4	68.50	68.20	7	1,939	0.36%
2019/08/05	8	69.60	1	69.50	68.60	7	1,960	0.36%
2019/08/02	55	76.43	10	76.80	76.70	45	2,024	2.22%
2019/08/01	35	78.35	0	0.00	77.90	35	2,031	1.72%
2019/07/31	16	76.61	13	76.48	78.50	3	2,020	0.15%
2019/07/30	15	77.00	8	78.85	76.40	7	2,035	0.34%
2019/07/29	6	80.45	46	80.51	79.20	-40	2,029	-1.97%
2019/07/26	1	77.10	45	77.48	78.10	-44	1,955	-2.25%
2019/07/25	4	76.60	16	76.59	77.30	-12	1,941	-0.62%
2019/07/24	10	74.85	2	75.00	74.60	8	1,903	0.42%
2019/07/23	25	74.00	2	74.10	74.20	23	1,920	1.20%
2019/07/22	0	0.00	1	73.50	73.50	-1	1,936	-0.05%
2019/07/19	16	71.50	0	0.00	71.50	16	1,946	0.82%
2019/07/18	100	71.05	0	0.00	70.90	100	1,974	5.06%
2019/07/17	207	71.89	2	72.20	71.50	205	2,022	10.14%	大買/鉅額交易
2019/07/16	0	0.00	0.1	74.30	74.30	-0.1	2,011	0.00%
2019/07/15	3	75.77	3	75.80	75.40	0	2,041	0.00%
2019/07/12	0	0.00	13	76.48	75.50	-13	2,104	-0.62%
2019/07/10	3	76.33	21	76.95	75.60	-18	2,157	-0.83%
2019/07/09	4	75.80	53	75.95	76.20	-49	2,181	-2.25%
2019/07/08	2	76.10	2	75.95	75.60	0	2,316	0.00%
2019/07/05	1	77.70	1	77.30	76.90	0	2,377	0.00%
2019/07/04	6	77.23	228	76.82	77.90	-222	2,415	-9.19%	大賣/鉅額交易
2019/07/03	7	74.96	34	75.75	74.00	-27	2,343	-1.15%
2019/07/02	4	74.23	96	74.76	75.20	-92	2,362	-3.89%
2019/07/01	7	73.31	60	73.92	73.10	-53	2,482	-2.14%
2019/06/28	0	0.00	47	72.69	72.40	-47	2,481	-1.89%
2019/06/27	0	0.00	45	71.91	71.80	-45	2,496	-1.80%
2019/06/26	1	70.10	5	70.00	70.10	-4	2,655	-0.15%
2019/06/25	3	70.43	1	69.90	69.90	2	2,736	0.07%
2019/06/24	0	0.00	1	72.20	72.20	-1	2,780	-0.04%
2019/06/21	20	73.45	31	75.01	72.20	-11	2,805	-0.39%
2019/06/20	2	73.30	14	72.89	73.90	-12	2,775	-0.43%
2019/06/19	14	72.71	49	72.72	72.50	-35	2,770	-1.26%
2019/06/18	15	69.60	0	0.00	69.50	15	2,800	0.54%
2019/06/17	1	69.30	1	68.40	68.90	0	2,820	0.00%
2019/06/14	6	70.75	1	70.70	70.00	5	2,862	0.17%
2019/06/13	4	71.28	4	71.20	70.70	0	2,898	0.00%
2019/06/12	2	72.05	22	72.16	72.40	-20	2,941	-0.68%
2019/06/11	23	70.56	27	70.73	70.60	-4	2,985	-0.13%
2019/06/10	9	69.31	72	70.04	70.90	-63	3,066	-2.05%
2019/06/06	3	66.10	7	66.31	66.20	-4	3,181	-0.13%
2019/06/05	16	69.09	24	69.13	68.70	-8	3,283	-0.24%
2019/06/04	51	69.72	32	69.90	69.80	19	3,348	0.57%
2019/06/03	34	72.26	31	72.24	72.10	3	3,438	0.09%
2019/05/31	34	74.48	106	74.28	73.60	-72	3,460	-2.08%	大賣/
2019/05/30	18	71.09	18	71.19	71.00	0	3,472	0.00%
2019/05/29	25	71.87	59	72.23	71.10	-34	3,561	-0.95%
2019/05/28	73	67.81	109	68.16	70.90	-36	3,657	-0.98%	大賣/
2019/05/27	2	66.10	2	66.15	66.00	0	3,771	0.00%
2019/05/22	0	0.00	31	71.82	71.50	-31	4,006	-0.77%
2019/05/21	2	69.60	8	68.13	70.80	-6	4,010	-0.15%
2019/05/17	3	69.27	4	69.75	70.00	-1	4,025	-0.03%
2019/05/15	0	0.00	2	68.80	70.40	-2	4,025	-0.05%
2019/05/14	6	66.93	0	0.00	68.90	6	4,017	0.15%
2019/05/13	13	67.48	1	67.20	67.10	12	4,012	0.30%
2019/05/10	43	67.31	3	67.80	67.20	40	4,006	1.00%
2019/05/09	2	69.80	0	0.00	68.60	2	3,943	0.05%
2019/05/08	4	72.50	5	72.06	71.50	-1	3,928	-0.03%
2019/05/07	4	73.58	26	73.42	73.50	-22	3,947	-0.56%
2019/05/06	3	71.83	1	71.80	70.80	2	3,970	0.05%
2019/04/30	0	0.00	30	77.69	77.70	-30	4,095	-0.73%
2019/04/29	31	75.60	3	75.60	75.60	28	4,117	0.68%
2019/04/26	62	79.26	6	81.30	78.90	56	4,137	1.35%
2019/04/25	3	83.00	5	82.78	81.90	-2	4,152	-0.05%
2019/04/24	1	82.50	8	82.86	82.00	-7	4,242	-0.16%
2019/04/23	10	81.69	3	82.50	83.00	7	4,269	0.16%
2019/04/22	1	79.30	0	0.00	80.10	1	4,214	0.02%
2019/04/18	125	81.28	6	84.92	80.80	119	4,174	2.85%	大買/鉅額交易
2019/04/17	2	85.70	6	85.97	84.60	-4	4,136	-0.10%
2019/04/16	2	86.15	18	87.43	85.00	-16	4,098	-0.39%
2019/04/15	4	85.50	5	85.50	84.70	-1	4,043	-0.02%
2019/04/12	0	0.00	185.3	85.86	86.30	-185.3	3,989	-4.64%	大賣/鉅額交易
2019/04/11	3	85.20	66	84.52	83.30	-63	3,825	-1.65%
2019/04/10	64	82.47	4	83.85	81.90	60	3,736	1.61%
2019/04/09	43	81.79	5	82.10	82.60	38	3,648	1.04%
2019/04/08	13	84.25	17	83.48	82.40	-4	3,617	-0.11%
2019/04/03	12	81.91	102	83.19	82.00	-90	3,522	-2.55%	大賣/
2019/04/02	2	77.90	20	77.25	78.10	-18	3,355	-0.54%
2019/04/01	0	0.00	10	78.00	77.00	-10	3,325	-0.30%
2019/03/29	4	78.60	20.5	79.52	78.50	-16.5	3,291	-0.50%
2019/03/28	1	76.60	38	77.06	77.80	-37	3,115	-1.19%
2019/03/27	32	71.32	41	72.55	74.40	-9	3,020	-0.30%
2019/03/26	2	72.95	1	75.20	71.60	1	2,962	0.03%
2019/03/25	1	74.00	10	74.06	74.40	-9	2,929	-0.31%
2019/03/22	32	76.25	2	76.75	76.40	30	2,886	1.04%
2019/03/21	59	77.53	73	78.19	77.50	-14	2,863	-0.49%
2019/03/19	2	77.85	36	78.18	76.90	-34	2,753	-1.23%
2019/03/18	1	77.60	37	77.81	77.80	-36	2,700	-1.33%
2019/03/15	35	75.77	38	76.89	77.50	-3	2,661	-0.11%
2019/03/14	1	76.10	27	77.86	76.80	-26	2,604	-1.00%
2019/03/13	34	78.41	61	78.76	76.80	-27	2,534	-1.07%
2019/03/12	16	77.42	133.3	77.68	79.00	-117.3	2,429	-4.83%	大賣/鉅額交易
2019/03/11	16	73.86	405.9	74.94	76.00	-389.9	2,275	-17.13%	大賣/鉅額交易
2019/03/08	71	69.17	4	69.28	69.10	67	2,148	3.12%
2019/03/07	9	70.22	60	72.75	67.50	-51	2,064	-2.47%
2019/03/06	9	70.13	37	70.09	69.90	-28	1,953	-1.43%
2019/03/05	1	70.60	4.8	70.30	69.50	-3.8	1,915	-0.20%
2019/03/04	7	74.61	12.5	76.74	72.30	-5.5	1,844	-0.30%
2019/02/27	3	75.57	137.2	75.37	76.90	-134.2	1,744	-7.69%	大賣/鉅額交易
2019/02/26	8	72.74	51	73.38	72.80	-43	1,609	-2.67%
2019/02/25	0	0.00	99	71.94	73.20	-99	1,463	-6.77%
2019/02/22	35	65.63	142.3	66.92	66.60	-107.3	1,359	-7.90%	大賣/鉅額交易
2019/02/21	25	61.68	13	62.75	63.50	12	1,225	0.98%
2019/02/20	0	0.00	21.2	60.14	60.20	-21.2	1,180	-1.80%
2019/02/19	27	59.24	15	59.63	59.30	12	1,158	1.04%
2019/02/15	4	62.15	20	63.34	60.70	-16	1,097	-1.46%
2019/02/14	3	62.20	9	62.04	61.70	-6	1,066	-0.56%
2019/02/11	5	60.70	26.2	62.12	62.00	-21.2	1,026	-2.06%
2019/01/30	0.5	59.60	1	60.40	60.00	-0.5	996	-0.05%
2019/01/29	1	60.50	3	60.47	60.40	-2	969	-0.21%
2019/01/28	7	61.53	13	61.87	62.30	-6	942	-0.64%
2019/01/25	8	61.25	32	61.60	62.30	-24	905	-2.65%
2019/01/24	18	60.53	283.4	60.02	60.50	-265.4	852	-31.12%	大賣/鉅額交易
2019/01/23	2	57.20	54	57.30	57.10	-52	720	-7.22%
2019/01/22	10	56.55	21.1	57.05	56.90	-11.1	708	-1.56%
2019/01/21	1	56.70	25	56.46	56.90	-24	667	-3.59%
2019/01/18	7	55.73	180	55.57	56.10	-173	621	-27.85%	大賣/鉅額交易
2019/01/17	0	0.00	32.6	55.08	55.10	-32.6	566	-5.75%
2019/01/16	0	0.00	218	54.72	55.10	-218	524	-41.53%	大賣/鉅額交易
2019/01/15	7	51.16	218.4	50.64	51.50	-211.4	410	-51.48%	大賣/鉅額交易
2019/01/14	10	48.58	24	48.63	48.55	-14	347	-4.03%
2019/01/11	4	49.30	0	0.00	48.50	4	347	1.15%
2019/01/10	0	0.00	28.1	48.97	48.90	-28.1	342	-8.20%
2019/01/09	7	48.39	55	48.14	48.25	-48	320	-14.98%
2019/01/08	0	0.00	7	46.69	47.10	-7	286	-2.44%
2019/01/07	9	46.05	40	46.03	46.80	-31	283	-10.95%
2019/01/04	0	0.00	36	44.55	44.60	-36	265	-13.56%
2018/12/28	0	0.00	5	43.60	44.15	-5	283	-1.76%
2018/12/27	30	44.13	0	0.00	44.00	30	288	10.42%
2018/12/22	0	0.00	5	44.10	44.90	-5	297	-1.68%
2018/12/21	28	44.40	5	44.00	44.90	23	298	7.71%
2018/12/20	0	0.00	1	44.70	44.60	-1	300	-0.33%
2018/12/19	0	0.00	20	44.42	44.75	-20	309	-6.45%
2018/12/14	0	0.00	10	44.20	44.30	-10	329	-3.03%
2018/12/13	1	44.50	1	44.70	44.55	0	342	0.00%
2018/12/12	0	0.00	18	44.27	44.30	-18	367	-4.90%
2018/12/11	15	43.90	5	43.90	43.70	10	388	2.57%
2018/12/10	10	42.80	0	0.00	43.20	10	395	2.53%
2018/12/06	0	0.00	1	43.40	43.25	-1	403	-0.25%
2018/12/03	0	0.00	3	43.62	43.85	-3	419	-0.72%
2018/11/30	0	0.00	1	43.50	43.25	-1	422	-0.24%
2018/11/29	0	0.00	22	42.88	42.95	-22	426	-5.16%
2018/11/28	10	41.70	10	42.05	42.20	0	424	0.00%
2018/11/22	0	0.00	2	42.00	41.80	-2	444	-0.45%
2018/11/21	0	0.00	15	41.37	41.40	-15	446	-3.36%
2018/11/15	0	0.00	1	40.60	40.85	-1	448	-0.22%
2018/11/14	0	0.00	3	40.70	40.85	-3	449	-0.67%
2018/11/08	0	0.00	2	41.44	41.00	-2	450	-0.45%
2018/11/07	0	0.00	1	40.30	40.45	-1	448	-0.22%
2018/11/02	0	0.00	1	39.25	39.30	-1	457	-0.22%
2018/11/01	9	38.76	12	39.08	39.40	-3	453	-0.66%
2018/10/31	20	37.99	0	0.00	37.70	20	441	4.53%
2018/10/30	12	39.22	3	38.58	37.85	9	439	2.05%
2018/10/29	0	0.00	8	40.90	40.35	-8	440	-1.82%
2018/10/26	4	41.68	29	41.82	40.95	-25	441	-5.66%
2018/10/23	0	0.00	0.2	43.00	43.00	-0.2	431	-0.05%
2018/10/22	0	0.00	10	42.30	42.80	-10	430	-2.32%
2018/10/19	12	42.35	20	42.18	42.35	-8	428	-1.87%
2018/10/18	0	0.00	14	41.94	42.30	-14	423	-3.31%
2018/10/17	6	41.00	25	41.17	41.50	-19	420	-4.52%
2018/10/16	1	40.95	0	0.00	40.80	1	416	0.24%
2018/10/15	28	41.11	49	41.20	41.10	-21	419	-5.01%
2018/10/12	10	40.31	1.5	41.00	41.20	8.5	415	2.04%
2018/10/11	33	41.47	0	0.00	40.10	33	413	7.97%
2018/10/09	18	43.85	20	43.98	44.25	-2	402	-0.50%
2018/10/05	16	44.79	0	0.00	44.80	16	399	4.00%
2018/10/03	0	0.00	10	45.65	45.80	-10	396	-2.52%
2018/10/02	1	46.15	0	0.00	45.95	1	408	0.24%
2018/09/26	0	0.00	10	47.00	47.05	-10	406	-2.47%
2018/09/25	0	0.00	10	47.20	46.60	-10	399	-2.50%
2018/09/21	2	46.63	2	46.93	46.70	0	394	0.00%
2018/09/19	2	46.30	6	46.75	46.85	-4	384	-1.04%
2018/09/18	6	46.13	0	0.00	46.10	6	374	1.60%
2018/09/17	0	0.00	68	47.16	47.40	-68	353	-19.21%
2018/09/14	0	0.00	12	46.04	45.95	-12	335	-3.58%
2018/09/13	1	45.55	0	0.00	45.55	1	334	0.30%
2018/09/12	0	0.00	1	45.50	45.70	-1	334	-0.30%
2018/09/11	0	0.00	8	45.85	45.45	-8	338	-2.37%
2018/09/10	0	0.00	10	45.50	45.70	-10	339	-2.94%
2018/09/07	0	0.00	2	45.28	45.35	-2	335	-0.60%
2018/09/06	0	0.00	3	44.90	45.35	-3	337	-0.89%
2018/09/05	0	0.00	2	45.00	45.00	-2	341	-0.59%
2018/08/31	0	0.00	29	44.45	44.70	-29	405	-7.15%
2018/08/30	0	0.00	37	43.71	44.05	-37	407	-9.08%
2018/08/29	0	0.00	30	43.48	43.65	-30	408	-7.35%
2018/08/28	0	0.00	5	43.25	43.25	-5	408	-1.22%
2018/08/27	6	42.70	5	42.75	42.70	1	409	0.24%
2018/08/24	0	0.00	2	42.58	42.50	-2	413	-0.48%
2018/08/22	1	43.20	0	0.00	43.10	1	420	0.24%
2018/08/20	12	43.05	0	0.00	43.00	12	439	2.73%
2018/08/17	22	43.11	21	43.12	43.20	1	441	0.23%
2018/08/16	20	42.84	1	42.65	42.90	19	443	4.28%
2018/08/15	8	42.88	0	0.00	42.80	8	447	1.79%
2018/08/14	10	43.15	0	0.00	43.15	10	450	2.22%
2018/08/13	42	43.05	0	0.00	43.15	42	450	9.32%
2018/08/10	50	44.11	0	0.00	44.25	50	441	11.32%
2018/08/08	30	44.27	0	0.00	44.20	30	443	6.76%
2018/08/07	1	44.40	0	0.00	44.45	1	441	0.23%
2018/08/06	11	44.39	0	0.00	44.40	11	439	2.51%
2018/08/03	81	46.56	0	0.00	46.70	81	428	18.89%
2018/08/02	60	45.82	1	45.80	45.90	59	426	13.84%
2018/08/01	61	45.83	0	0.00	45.85	61	426	14.30%
2018/07/31	25	45.83	0	0.00	45.85	25	431	5.80%
2018/07/30	40	45.76	0	0.00	45.90	40	430	9.30%
2018/07/27	35	45.85	0	0.00	46.00	35	430	8.12%
2018/07/26	0	0.00	2	45.80	45.80	-2	430	-0.46%
2018/07/25	25	45.60	0	0.00	45.60	25	437	5.71%
2018/07/23	17	44.95	0	0.00	45.00	17	449	3.78%
2018/07/20	41	44.73	0	0.00	45.00	41	450	9.09%
2018/07/19	30	45.50	0	0.00	45.50	30	457	6.55%
2018/07/17	30	45.25	0	0.00	45.25	30	465	6.45%
2018/07/16	21	45.40	0	0.00	45.25	21	476	4.41%
2018/07/13	60	45.25	0	0.00	45.40	60	495	12.12%
2018/07/12	5	45.00	0	0.00	45.20	5	493	1.01%
2018/07/09	33	45.12	0	0.00	45.30	33	487	6.77%
2018/07/06	10	44.65	0	0.00	45.15	10	486	2.05%
2018/07/05	10	45.25	1	45.40	45.20	9	486	1.85%
2018/07/04	24	45.60	0	0.00	45.45	24	484	4.95%
2018/07/03	21	45.80	0	0.00	45.55	21	482	4.35%
2018/06/27	3	46.70	0	0.00	46.25	3	498	0.60%
2018/06/25	2	47.20	0	0.00	46.65	2	495	0.40%
2018/06/22	1	47.15	0	0.00	47.80	1	503	0.20%
2018/06/21	32	48.50	0	0.00	48.10	32	500	6.40%
2018/06/20	2	48.30	0	0.00	48.25	2	498	0.40%
2018/06/13	2	49.00	4	49.40	48.90	-2	485	-0.41%
2018/06/12	1	49.60	2	50.20	49.10	-1	476	-0.21%
2018/06/11	0	0.00	6.2	49.05	49.35	-6.2	444	-1.40%
2018/06/08	0	0.00	2	47.30	46.85	-2	409	-0.49%
2018/06/07	0	0.00	11	47.30	47.10	-11	406	-2.71%
2018/06/06	0	0.00	14	46.92	47.20	-14	402	-3.48%
2018/06/05	0	0.00	5	47.00	46.70	-5	398	-1.26%
2018/06/04	2	46.70	3	47.30	46.65	-1	398	-0.25%
2018/06/01	0	0.00	2	47.00	46.70	-2	397	-0.50%
2018/05/29	0	0.00	10	47.10	46.00	-10	388	-2.57%
2018/05/28	10	45.20	0	0.00	45.10	10	382	2.62%
2018/05/18	1	45.80	0	0.00	45.70	1	391	0.26%
2018/05/15	1	45.80	0	0.00	45.85	1	402	0.25%
2018/05/11	0	0.00	10	46.00	46.00	-10	423	-2.36%
2018/05/10	1	44.85	70	45.19	45.65	-69	429	-16.06%
2018/05/09	0	0.00	19	46.06	45.75	-19	421	-4.51%
2018/05/08	0	0.00	35	45.33	46.20	-35	423	-8.27%
2018/05/03	0	0.00	4	45.90	45.55	-4	443	-0.90%
2018/04/30	0	0.00	10	47.40	47.20	-10	450	-2.22%
2018/04/27	0	0.00	12	46.88	47.45	-12	455	-2.63%
2018/04/25	0	0.00	6.1	46.45	46.50	-6.1	464	-1.31%
2018/04/24	4	45.10	4	46.35	45.25	0	456	0.00%
2018/04/23	0	0.00	7	46.29	46.20	-7	459	-1.53%
2018/04/20	0	0.00	24	46.62	46.55	-24	458	-5.23%
2018/04/19	0	0.00	111	45.58	46.15	-111	462	-24.01%	大賣/鉅額交易
2018/04/13	2	44.45	0	0.00	44.45	2	467	0.43%
2018/04/11	0	0.00	2	44.25	44.10	-2	500	-0.40%
2018/04/10	60	44.53	0	0.00	44.25	60	541	11.09%
2018/04/09	0	0.00	10	45.00	44.75	-10	552	-1.81%
2018/04/03	0	0.00	10	44.78	45.00	-10	563	-1.77%
2018/04/02	0.6	45.45	0	0.00	45.45	0.6	575	0.10%
2018/03/31	20.1	45.54	0	0.00	45.40	20.1	582	3.44%
2018/03/30	1	45.20	17	45.32	45.65	-16	589	-2.72%
2018/03/28	2	44.70	0	0.00	44.35	2	592	0.34%
2018/03/27	3	44.28	5	44.99	45.00	-2	603	-0.33%
2018/03/26	15	43.65	0	0.00	43.55	15	613	2.44%
2018/03/23	18	43.46	8	43.00	43.80	10	632	1.58%
2018/03/22	41	44.01	0	0.00	43.90	41	751	5.46%
2018/03/21	8	44.00	0	0.00	44.40	8	756	1.06%
2018/03/20	20	43.79	0	0.00	43.90	20	780	2.56%
2018/03/19	23	43.55	0	0.00	44.00	23	806	2.85%
2018/03/16	7	43.55	0	0.00	43.60	7	813	0.86%
2018/03/14	20	43.63	0	0.00	43.65	20	878	2.28%
2018/03/13	0	0.00	1	43.55	43.70	-1	902	-0.11%
2018/03/12	30	43.78	0	0.00	43.80	30	943	3.18%
2018/03/09	50	43.64	2	43.65	43.50	48	985	4.87%
2018/03/08	1	43.50	10	43.50	43.45	-9	1,017	-0.88%
2018/03/07	10	43.00	0	0.00	43.00	10	1,052	0.95%
2018/03/06	20	42.58	0	0.00	42.75	20	1,134	1.76%
2018/03/05	20	42.38	0	0.00	42.35	20	1,236	1.62%
2018/03/02	5	42.30	0	0.00	42.35	5	1,316	0.38%
2018/03/01	30	42.62	0	0.00	42.75	30	1,459	2.06%
2018/02/27	21	42.13	1	42.30	42.30	20	1,491	1.34%
2018/02/26	21	42.33	1	42.50	42.30	20	1,526	1.31%
2018/02/23	30	42.47	0	0.00	42.65	30	1,529	1.96%
2018/02/22	20	41.99	0	0.00	41.90	20	1,526	1.31%
2018/02/21	31	41.12	0	0.00	41.60	31	1,526	2.03%
2018/02/12	40	40.88	0	0.00	40.60	40	1,529	2.61%
2018/02/09	0	0.00	19	40.91	41.00	-19	1,531	-1.24%
2018/02/08	30	40.70	0	0.00	40.70	30	1,536	1.95%
2018/02/07	0	0.00	1	41.40	40.20	-1	1,538	-0.06%
2018/02/06	203	40.28	11	41.71	39.60	192	1,536	12.50%	大買/鉅額交易
2018/02/05	18	42.39	0	0.00	42.55	18	1,521	1.18%
2018/02/02	38	43.01	4	43.45	43.00	34	1,520	2.24%
2018/02/01	0	0.00	10	43.46	43.55	-10	1,525	-0.66%
2018/01/31	15	43.35	0	0.00	43.20	15	1,532	0.98%
2018/01/30	2	44.35	10	43.40	43.45	-8	1,531	-0.52%
2018/01/29	1	43.70	2	43.80	44.65	-1	1,530	-0.07%
2018/01/26	49	43.70	50	43.88	43.50	-1	1,530	-0.07%
2018/01/25	31	44.64	0	0.00	44.20	31	1,520	2.04%
2018/01/24	51	44.80	0	0.00	44.85	51	1,515	3.37%
2018/01/23	201	45.38	0	0.00	45.00	201	1,512	13.29%	大買/鉅額交易
2018/01/22	21	45.90	1	45.50	45.40	20	1,502	1.33%
2018/01/16	20	47.35	5	47.26	47.30	15	1,477	1.02%
2018/01/15	15	47.70	60	47.96	47.50	-45	1,480	-3.04%
2018/01/12	20	46.93	0	0.00	47.20	20	1,479	1.35%
2018/01/11	36	46.61	1	46.60	46.55	35	1,485	2.36%
2018/01/10	33	46.48	21	47.32	47.10	12	1,489	0.81%
2018/01/09	160	46.23	0	0.00	46.30	160	1,480	10.80%	大買/鉅額交易
2018/01/08	128	46.67	0	0.00	46.55	128	1,471	8.70%	大買/鉅額交易
2018/01/05	20	47.10	0	0.00	47.10	20	1,463	1.37%
2018/01/04	2	46.90	19	48.04	48.20	-17	1,441	-1.18%
2018/01/03	50	45.98	5	45.75	45.90	45	1,402	3.21%
2018/01/02	72	46.43	0	0.00	46.10	72	1,390	5.18%