致伸 (4915)-合庫-自強券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.7
漲跌
▼0.3
漲幅
-0.34%
成交量
6,511張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/23	0	0.00	2	87.30	88.00	-2	5,167	-0.04%
2024/04/19	0	0.00	1	86.90	85.40	-1	5,068	-0.02%
2024/04/16	0	0.00	1	84.90	84.70	-1	4,932	-0.02%
2024/04/15	0.1	85.20	2	85.70	85.30	-1.9	4,895	-0.04%
2024/04/08	1	82.30	1	82.90	82.50	0	4,973	0.00%
2024/04/03	8	82.90	0	0.00	83.00	8	5,001	0.16%
2024/03/29	2	84.25	11	83.71	83.70	-9	4,986	-0.18%
2024/03/28	1	87.10	1	88.20	85.80	0	4,785	0.00%
2024/03/26	7	81.99	0	0.00	82.10	7	4,584	0.15%
2024/03/25	0	0.00	3	82.87	82.80	-3	4,669	-0.06%
2024/03/22	1	85.60	5	84.66	84.50	-4	4,739	-0.08%
2024/03/21	1	85.50	3	85.77	86.70	-2	4,831	-0.04%
2024/03/20	8	89.49	27	86.31	85.50	-19	4,867	-0.39%
2024/03/19	0	0.00	2	83.10	85.00	-2	4,775	-0.04%
2024/03/18	4	80.28	3	80.30	80.20	1	4,679	0.02%
2024/03/14	6	78.05	4	79.50	79.50	2	4,607	0.04%
2024/03/13	3	79.57	4	79.30	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	1	76.40	77.50	-1	4,410	-0.02%
2024/03/11	0	0.00	15	74.30	74.60	-15	4,378	-0.34%
2024/03/08	6	74.03	5	74.70	73.30	1	4,365	0.02%
2024/03/07	2	75.40	1.2	76.18	75.80	0.8	4,238	0.02%
2024/03/05	5	75.00	1.5	75.90	76.80	3.5	4,210	0.08%
2024/03/04	10	74.05	10	75.64	75.70	0	4,155	0.00%
2024/02/29	1.5	72.27	3	72.30	72.80	-1.5	4,014	-0.04%
2024/02/27	8	71.91	0	0.00	72.00	8	3,969	0.20%
2024/02/26	0	0.00	1	71.90	72.00	-1	3,924	-0.03%
2024/02/23	0	0.00	3.5	72.07	72.40	-3.5	3,887	-0.09%
2024/02/22	2	71.20	8	71.21	71.20	-6	3,832	-0.16%
2024/02/21	1.1	69.38	50	69.20	68.90	-49	3,686	-1.33%
2024/02/20	2.5	68.82	0	0.00	68.90	2.5	3,651	0.07%
2024/02/19	0.4	69.40	0	0.00	69.10	0.4	3,650	0.01%
2024/02/15	0	0.00	9	67.71	68.50	-9	3,661	-0.25%
2024/02/02	0	0.00	1	66.20	66.50	-1	3,606	-0.03%
2024/01/26	2	65.50	0	0.00	65.80	2	3,864	0.05%
2024/01/25	2	65.60	0	0.00	65.80	2	3,975	0.05%
2024/01/24	1	65.20	0	0.00	65.10	1	4,247	0.02%
2024/01/23	1	64.90	0	0.00	65.10	1	4,255	0.02%
2024/01/22	7	65.11	0	0.00	64.80	7	4,254	0.16%
2024/01/17	0	0.00	1	65.70	65.30	-1	4,274	-0.02%
2024/01/15	0	0.00	1	65.70	65.80	-1	4,353	-0.02%
2024/01/10	0	0.00	2	65.50	65.60	-2	4,427	-0.05%
2024/01/08	3	64.80	0	0.00	65.50	3	4,407	0.07%
2024/01/05	6	66.73	2	67.30	66.40	4	4,324	0.09%
2024/01/04	3	66.87	12	67.00	67.20	-9	4,322	-0.21%
2024/01/02	1	67.70	0	0.00	67.50	1	4,282	0.02%
2023/12/29	1	67.20	4	67.00	67.70	-3	4,260	-0.07%
2023/12/28	51	66.68	13	66.70	67.10	38	4,221	0.90%
2023/12/27	0	0.00	4	66.10	66.40	-4	4,208	-0.10%
2023/12/26	0	0.00	10	66.15	66.10	-10	4,168	-0.24%
2023/12/22	5	65.30	1	65.70	65.70	4	4,124	0.10%
2023/12/21	0	0.00	1	65.90	66.20	-1	4,084	-0.02%
2023/12/20	14	66.85	2	67.10	67.10	12	4,009	0.30%
2023/12/19	10.9	66.16	4	65.50	65.90	6.9	3,879	0.18%
2023/12/18	8	67.10	12	67.27	66.60	-4	3,773	-0.11%
2023/12/15	11	66.88	1	67.00	66.20	10	3,702	0.27%
2023/12/14	3	65.73	10	66.13	66.80	-7	3,588	-0.20%
2023/12/13	1	64.60	1	65.70	65.70	0	3,517	0.00%
2023/12/12	0	0.00	1.4	64.34	64.20	-1.4	3,520	-0.04%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2023/12/07	1	64.00	0	0.00	63.80	1	4,022	0.02%
2023/12/06	2	64.05	0	0.00	63.90	2	4,072	0.05%
2023/12/05	0	0.00	1	64.50	64.70	-1	4,088	-0.02%
2023/12/01	0	0.00	1.1	65.01	65.20	-1.1	4,303	-0.03%
2023/11/30	3	65.00	0	0.00	64.50	3	4,396	0.07%
2023/11/29	16	65.60	0	0.00	65.50	16	4,342	0.37%
2023/11/24	0	0.00	1	64.70	64.60	-1	4,391	-0.02%
2023/11/22	1	64.00	0	0.00	64.20	1	4,419	0.02%
2023/11/17	4	64.10	0	0.00	63.70	4	4,417	0.09%
2023/11/16	2	63.75	0	0.00	63.80	2	4,407	0.05%
2023/11/14	1	63.60	0	0.00	63.70	1	4,358	0.02%
2023/11/10	4	64.30	2	64.45	64.30	2	4,368	0.05%
2023/11/09	2	63.60	0	0.00	64.00	2	4,355	0.05%
2023/11/08	1	64.20	0	0.00	64.30	1	4,333	0.02%
2023/11/07	1	63.50	0	0.00	63.40	1	4,293	0.02%
2023/11/06	1	64.50	1	64.60	64.60	0	4,229	0.00%
2023/11/03	0	0.00	3	63.30	63.30	-3	4,184	-0.07%
2023/11/02	2	62.75	1.2	63.02	63.10	0.8	4,161	0.02%
2023/11/01	4.3	62.33	4.3	62.87	62.40	0	4,091	0.00%
2023/10/31	0	0.00	2	69.10	69.00	-2	3,844	-0.05%
2023/10/25	1	71.80	0	0.00	70.70	1	4,103	0.02%
2023/10/24	2	71.55	3	70.90	70.50	-1	4,120	-0.02%
2023/10/23	1	68.50	0	0.00	70.20	1	4,025	0.02%
2023/10/20	0	68.80	0	0.00	68.80	0	4,015	0.00%
2023/10/17	0.1	70.00	0	0.00	69.90	0.1	4,062	0.00%
2023/10/11	0.2	71.05	0	0.00	71.20	0.2	4,123	0.00%
2023/10/06	0	70.50	0	0.00	70.00	0	4,156	0.00%
2023/10/05	0.1	70.90	2.4	70.78	71.00	-2.3	4,178	-0.05%
2023/10/02	0	0.00	3	68.30	69.10	-3	4,167	-0.07%
2023/09/26	0	0.00	0.4	71.30	70.20	-0.4	4,428	-0.01%
2023/09/25	0	0.00	4	71.25	71.70	-4	4,468	-0.09%
2023/09/22	3	69.27	0	0.00	70.30	3	4,495	0.07%
2023/09/21	7	69.79	20	70.40	70.00	-13	4,626	-0.28%
2023/09/20	15.2	70.88	13	71.42	70.90	2.2	4,615	0.05%
2023/09/19	4	72.65	26	72.86	73.00	-22	4,529	-0.49%
2023/09/15	3	72.70	16	71.58	71.90	-13	4,428	-0.29%
2023/09/14	5.1	71.80	9	72.09	71.80	-3.9	4,349	-0.09%
2023/09/13	2	71.70	19	72.09	71.70	-17	4,260	-0.40%
2023/09/12	32.2	70.65	11	71.19	70.40	21.2	4,110	0.52%
2023/09/07	7	68.36	7	69.30	68.30	0	3,796	0.00%
2023/09/06	3	67.73	2	68.10	68.00	1	3,658	0.03%
2023/09/05	5	67.76	2	67.60	67.80	3	3,589	0.08%
2023/09/04	0	0.00	0.5	66.00	65.80	-0.5	3,513	-0.01%
2023/08/31	1	65.60	0	0.00	66.30	1	3,556	0.03%
2023/08/30	7	66.19	6	65.85	65.90	1	3,579	0.03%
2023/08/25	1	65.20	0	0.00	65.20	1	3,587	0.03%
2023/08/24	5	64.90	4	65.03	64.80	1	3,597	0.03%
2023/08/21	1	63.80	0	0.00	64.10	1	3,866	0.03%
2023/08/08	0	0.00	6	63.70	63.60	-6	3,916	-0.15%
2023/08/01	0	0.00	2	64.90	65.90	-2	3,874	-0.05%
2023/07/31	4	64.93	0	0.00	64.50	4	3,913	0.10%
2023/07/28	7.2	65.86	30	66.23	66.00	-22.8	3,870	-0.59%
2023/07/27	2	64.40	0	0.00	64.40	2	3,885	0.05%
2023/07/25	0	0.00	3	64.60	64.70	-3	3,848	-0.08%
2023/07/21	14	65.46	0	0.00	64.40	14	3,803	0.37%
2023/07/20	0	0.00	33	63.22	63.40	-33	3,723	-0.89%
2023/07/19	1	63.00	2	62.90	62.90	-1	3,724	-0.03%
2023/07/18	3.6	65.15	0	0.00	64.60	3.6	3,711	0.10%
2023/07/17	2	63.40	0	0.00	64.10	2	3,697	0.05%
2023/07/14	1.6	63.50	0	0.00	63.60	1.6	3,723	0.04%
2023/07/13	5	63.60	3	63.87	63.30	2	3,730	0.05%
2023/07/12	0.6	63.00	1	63.00	62.90	-0.5	3,709	-0.01%
2023/07/07	10	60.76	1	61.60	60.60	9	3,693	0.24%
2023/07/06	23	61.55	5	61.34	61.70	18	3,673	0.49%
2023/07/05	0	0.00	10.2	62.95	63.00	-10.2	3,596	-0.28%
2023/07/04	13	61.19	0	0.00	61.40	13	3,530	0.37%
2023/07/03	0.2	66.20	36	66.06	65.90	-35.8	3,373	-1.06%
2023/06/30	4.3	65.82	0	0.00	65.80	4.3	3,307	0.13%
2023/06/29	5	66.82	50.3	66.86	65.80	-45.3	3,259	-1.39%
2023/06/28	0	0.00	49	65.31	65.50	-49	3,103	-1.58%
2023/06/27	4	64.20	4	65.00	64.50	0	3,082	0.00%
2023/06/26	0	0.00	3	64.70	64.60	-3	3,075	-0.10%
2023/06/21	0	0.00	9	65.80	65.90	-9	3,081	-0.29%
2023/06/16	0	0.00	12	65.99	65.70	-12	3,124	-0.38%
2023/06/15	0	0.00	6.5	65.69	66.00	-6.5	3,130	-0.21%
2023/06/13	1	65.60	1	66.40	66.30	0	3,252	0.00%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/08	0	0.00	4	65.10	64.90	-4	3,243	-0.12%
2023/06/07	0	0.00	5	64.48	64.50	-5	3,259	-0.15%
2023/06/06	5	64.74	4	64.40	64.60	1	3,312	0.03%
2023/06/05	6	65.45	0	0.00	65.40	6	3,279	0.18%
2023/06/02	3	64.50	0	0.00	64.50	3	3,338	0.09%
2023/06/01	3	64.63	0	0.00	64.70	3	3,416	0.09%
2023/05/31	5	63.92	1	64.10	64.60	4	3,537	0.11%
2023/05/30	1	64.10	5	64.30	64.00	-4	3,695	-0.11%
2023/05/29	5	64.10	2	64.30	64.40	3	3,896	0.08%
2023/05/26	10	64.69	6	63.82	64.10	4	3,999	0.10%
2023/05/25	1	63.40	6	64.32	64.60	-5	3,927	-0.13%
2023/05/23	0	0.00	0.1	63.40	63.40	-0.1	3,802	0.00%
2023/05/22	0	0.00	2	63.05	63.10	-2	3,776	-0.05%
2023/05/19	0.3	62.60	2	62.50	62.70	-1.7	3,766	-0.05%
2023/05/18	1	62.40	1	62.40	62.50	0	3,817	0.00%
2023/05/17	0	0.00	2	62.90	62.60	-2	3,832	-0.05%
2023/05/16	0	0.00	12	62.42	62.50	-12	3,798	-0.32%
2023/05/15	0	0.00	4	61.55	61.70	-4	3,781	-0.11%
2023/05/12	0	0.00	1	61.70	61.80	-1	3,888	-0.03%
2023/05/11	2	61.25	0	0.00	60.80	2	3,938	0.05%
2023/05/10	2	62.40	1	62.60	62.20	1	3,932	0.03%
2023/05/09	3	62.10	1	62.20	61.70	2	3,953	0.05%
2023/05/05	0	0.00	4	62.95	62.50	-4	4,006	-0.10%
2023/05/04	1	62.10	0	0.00	62.20	1	3,977	0.03%
2023/05/03	2	62.70	2	62.25	62.50	0	4,012	0.00%
2023/04/27	0.2	59.70	0	0.00	59.70	0.2	3,982	0.01%
2023/04/21	10	59.80	0	0.00	59.80	10	3,965	0.25%
2023/04/20	10	60.40	0	0.00	60.50	10	3,968	0.25%
2023/04/19	3	61.93	1	62.00	61.40	2	3,951	0.05%
2023/04/18	5	61.66	10	61.70	61.40	-5	3,944	-0.13%
2023/04/17	0	0.00	1	61.60	61.60	-1	3,932	-0.03%
2023/04/13	1	61.00	1	61.20	61.00	0	3,865	0.00%
2023/04/12	1	61.10	5	61.00	61.10	-4	3,848	-0.10%
2023/04/11	7	60.54	0	0.00	60.70	7	3,841	0.18%
2023/04/10	27	60.78	0	0.00	60.80	27	3,833	0.70%
2023/04/07	1	60.40	0	0.00	60.40	1	3,821	0.03%
2023/03/31	1	61.10	1	60.50	60.40	0	3,827	0.00%
2023/03/30	0	0.00	1	60.80	61.10	-1	3,831	-0.03%
2023/03/23	0	0.00	2	61.05	61.50	-2	3,967	-0.05%
2023/03/22	14	60.73	5	60.72	61.00	9	3,959	0.23%
2023/03/21	1	60.80	0	0.00	60.80	1	4,037	0.02%
2023/03/20	5	60.14	0	0.00	60.20	5	4,076	0.12%
2023/03/17	0	0.00	2	59.90	59.50	-2	4,114	-0.05%
2023/03/16	0	0.00	2	59.90	59.30	-2	4,099	-0.05%
2023/03/15	1	61.30	1	61.00	60.70	0	4,078	0.00%
2023/03/14	2	61.55	0	0.00	61.00	2	4,117	0.05%
2023/03/13	1	60.60	3	60.70	61.80	-2	4,171	-0.05%
2023/03/10	1	61.40	0	0.00	61.60	1	4,244	0.02%
2023/03/09	3.5	62.74	5	62.78	62.30	-1.5	4,331	-0.03%
2023/03/08	1	62.70	2	62.55	62.80	-1	4,351	-0.02%
2023/03/07	11	62.92	11	62.66	62.30	0	4,460	0.00%
2023/03/06	4	62.50	2	62.55	62.40	2	4,434	0.05%
2023/03/03	3	62.50	3	62.37	62.00	0	4,488	0.00%
2023/03/02	8	62.19	1	62.70	62.70	7	4,582	0.15%
2023/03/01	1	61.00	0	0.00	61.00	1	4,677	0.02%
2023/02/24	2	59.90	1	59.30	59.70	1	4,599	0.02%
2023/02/23	0	0.00	1	58.30	58.20	-1	4,526	-0.02%
2023/02/21	4	59.20	1	59.50	59.00	3	4,795	0.06%
2023/02/20	0.1	59.20	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	1	58.70	2	58.80	58.50	-1	5,127	-0.02%
2023/02/15	1	58.70	0	0.00	59.00	1	5,358	0.02%
2023/02/14	2	58.80	0	0.00	58.60	2	5,444	0.04%
2023/02/10	15	58.53	3	58.20	58.10	12	5,676	0.21%
2023/02/09	5	59.30	2	58.70	59.30	3	5,673	0.05%
2023/02/03	2	59.70	1	59.60	59.70	1	6,177	0.02%
2023/02/01	2	58.20	0	0.00	58.50	2	6,371	0.03%
2023/01/10	0	0.00	1	56.60	57.00	-1	6,435	-0.02%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/21	0	0.00	2	56.50	55.90	-2	6,928	-0.03%
2022/12/20	31	56.40	0	0.00	55.20	31	6,955	0.45%
2022/12/19	1	57.00	0	0.00	57.60	1	6,889	0.01%
2022/12/16	19	57.44	2	57.40	57.40	17	6,907	0.25%
2022/12/14	1	57.70	0	0.00	57.80	1	6,832	0.01%
2022/12/12	2	56.95	3	57.10	57.60	-1	6,701	-0.01%
2022/12/09	0	0.00	1	57.90	57.80	-1	6,669	-0.01%
2022/12/08	3	57.43	0	0.00	57.70	3	6,649	0.05%
2022/12/07	1	56.90	2	57.75	57.20	-1	6,615	-0.02%
2022/12/06	1	57.30	1	57.80	57.20	0	6,594	0.00%
2022/12/05	7	57.90	0	0.00	57.80	7	6,615	0.11%
2022/12/02	1	58.40	0	0.00	58.30	1	6,686	0.01%
2022/12/01	1	58.60	1	57.80	58.00	0	6,595	0.00%
2022/11/30	3	57.10	8	57.33	57.70	-5	6,517	-0.08%
2022/11/29	4	56.68	0	0.00	56.70	4	6,446	0.06%
2022/11/25	6	57.80	8	58.10	57.80	-2	6,251	-0.03%
2022/11/24	4	57.20	5	57.46	58.20	-1	6,154	-0.02%
2022/11/23	7	58.29	8	58.39	58.20	-1	5,985	-0.02%
2022/11/22	4	56.83	4	57.08	56.70	0	5,716	0.00%
2022/11/21	4	55.95	30	56.42	56.20	-26	5,601	-0.46%
2022/11/18	4	55.98	5	56.42	55.50	-1	5,542	-0.02%
2022/11/17	1	56.90	2	55.80	56.90	-1	5,371	-0.02%
2022/11/16	5	55.70	1	56.00	55.70	4	5,318	0.08%
2022/11/15	7	55.73	3	55.43	55.80	4	5,260	0.08%
2022/11/11	23	54.23	2	54.50	54.50	21	5,120	0.41%
2022/11/10	6	53.18	0	0.00	53.00	6	4,940	0.12%
2022/11/09	0	0.00	3	54.10	54.10	-3	4,854	-0.06%
2022/11/08	16	54.50	2	54.30	53.90	14	4,775	0.29%
2022/11/07	1	55.10	0	0.00	55.10	1	4,676	0.02%
2022/11/04	5	54.08	0	0.00	54.00	5	4,657	0.11%
2022/11/03	4	54.68	10	54.98	54.90	-6	4,634	-0.13%
2022/11/02	15	54.33	11	54.27	54.50	4	4,583	0.09%
2022/11/01	3	53.20	32	53.08	53.20	-29	4,436	-0.65%
2022/10/31	45	54.50	29	54.40	54.10	16	4,267	0.37%
2022/10/28	10	54.59	0	0.00	54.60	10	4,116	0.24%
2022/10/24	58	57.70	4	57.70	57.50	54	4,658	1.16%
2022/10/14	1	62.00	0	0.00	61.40	1	5,661	0.02%
2022/10/06	0	0.00	2	62.60	62.40	-2	6,288	-0.03%
2022/10/05	1	61.90	0	0.00	61.90	1	6,273	0.02%
2022/09/29	0	0.00	1	65.70	65.60	-1	6,167	-0.02%
2022/09/28	1	65.70	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	0.00	1	63.50	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	1	62.20	61.90	-1	6,185	-0.02%
2022/09/23	1	64.50	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	1	66.00	66.50	-1	6,352	-0.02%
2022/09/19	0	0.00	10	66.30	65.90	-10	6,802	-0.15%
2022/09/16	6	66.13	0	0.00	66.10	6	6,856	0.09%
2022/09/15	10	67.59	0	0.00	66.70	10	6,969	0.14%
2022/09/14	0	0.00	19	67.97	68.30	-19	7,077	-0.27%
2022/09/13	6	69.17	0	0.00	69.10	6	7,170	0.08%
2022/09/12	7	68.86	1	68.80	69.70	6	7,223	0.08%
2022/09/08	4	67.70	6	68.77	68.80	-2	7,282	-0.03%
2022/09/07	4	66.95	6	66.72	66.90	-2	7,243	-0.03%
2022/09/06	6	67.08	2	66.50	66.50	4	7,278	0.05%
2022/08/29	1	64.60	1	65.60	65.80	0	7,629	0.00%
2022/08/26	0	0.00	3	67.10	66.70	-3	7,661	-0.04%
2022/08/25	1	67.00	0	0.00	66.80	1	7,774	0.01%
2022/08/24	0	0.00	1	66.40	66.90	-1	7,806	-0.01%
2022/08/23	7	66.74	0	0.00	66.70	7	7,850	0.09%
2022/08/19	0	0.00	6	70.37	69.90	-6	7,904	-0.08%
2022/08/18	2	68.00	6	68.53	69.40	-4	8,013	-0.05%
2022/08/17	14	67.33	2	67.10	67.20	12	8,182	0.15%
2022/08/16	18	68.70	1	69.60	68.60	17	8,279	0.21%
2022/08/15	1	69.10	0	0.00	69.10	1	8,491	0.01%
2022/08/12	8	69.05	63	69.29	69.00	-55	8,705	-0.63%
2022/08/11	2	69.75	8	71.56	70.20	-6	8,748	-0.07%
2022/08/10	5	70.90	5	70.72	70.80	0	8,682	0.00%
2022/08/09	3	70.40	2	71.10	69.70	1	8,617	0.01%
2022/08/05	0	0.00	10	69.50	69.70	-10	8,563	-0.12%
2022/08/04	7	67.93	4	68.25	69.00	3	8,518	0.04%
2022/08/03	0	0.00	3	68.53	68.60	-3	8,453	-0.04%
2022/08/02	0	0.00	5	69.46	70.10	-5	8,399	-0.06%
2022/08/01	18	71.05	25	71.20	71.00	-7	8,329	-0.08%
2022/07/29	14	69.84	8	70.74	69.80	6	8,187	0.07%
2022/07/28	2	68.00	8	68.74	68.50	-6	7,925	-0.08%
2022/07/27	2	67.00	3	65.97	67.40	-1	7,758	-0.01%
2022/07/26	4	64.98	3	65.60	64.90	1	7,867	0.01%
2022/07/25	11	67.86	13	67.42	67.30	-2	7,869	-0.03%
2022/07/22	9	66.62	57	66.49	66.90	-48	7,719	-0.62%
2022/07/21	15	64.23	1	63.70	65.30	14	7,550	0.19%
2022/07/20	13	64.44	3	65.13	64.20	10	7,507	0.13%
2022/07/19	9	64.16	13	65.14	65.40	-4	7,307	-0.05%
2022/07/18	0	0.00	2	62.35	62.50	-2	7,032	-0.03%
2022/07/14	1	60.00	0	0.00	60.50	1	7,210	0.01%
2022/07/13	2	60.90	2	60.20	59.40	0	7,215	0.00%
2022/07/12	0	0.00	2	59.10	59.20	-2	7,249	-0.03%
2022/07/11	4	61.50	2	61.00	60.50	2	7,311	0.03%
2022/07/08	2	61.20	0	0.00	61.30	2	7,550	0.03%
2022/07/07	0	0.00	4	58.28	60.40	-4	7,559	-0.05%
2022/07/06	0	0.00	2	59.15	58.50	-2	7,551	-0.03%
2022/07/05	2	58.15	3	58.53	59.10	-1	7,519	-0.01%
2022/07/04	1	59.40	1	59.30	59.50	0	7,515	0.00%
2022/07/01	0	0.00	1	60.10	60.30	-1	7,626	-0.01%
2022/06/30	6	62.18	2	61.90	61.80	4	7,740	0.05%
2022/06/29	44	62.37	1	61.80	62.90	43	7,647	0.56%
2022/06/28	0	0.00	60	60.42	61.40	-60	7,381	-0.81%
2022/06/27	0	0.00	1	58.30	59.00	-1	7,233	-0.01%
2022/06/24	1	57.20	1	57.00	57.10	0	7,179	0.00%
2022/06/23	5	56.66	4	56.38	56.60	1	7,130	0.01%
2022/06/22	4	59.73	16	58.89	58.80	-12	6,997	-0.17%
2022/06/21	1	61.90	37	61.88	62.40	-36	6,851	-0.53%
2022/06/20	1	62.80	4	62.90	60.20	-3	6,741	-0.04%
2022/06/17	1	62.90	17	63.37	62.90	-16	6,645	-0.24%
2022/06/15	0	0.00	28	63.83	63.90	-28	6,403	-0.44%
2022/06/14	4	62.90	25	63.10	63.20	-21	6,341	-0.33%
2022/06/13	1	63.30	2	64.00	64.00	-1	6,202	-0.02%
2022/06/10	0	0.00	12	63.90	64.00	-12	6,153	-0.20%
2022/06/09	2	63.10	1	63.30	63.10	1	6,073	0.02%
2022/06/08	10	62.70	1	63.10	63.10	9	5,989	0.15%
2022/06/07	0	0.00	5	62.20	62.20	-5	5,902	-0.08%
2022/06/06	0	0.00	1	61.00	60.40	-1	5,809	-0.02%
2022/06/02	1	61.40	0	0.00	61.30	1	5,794	0.02%
2022/06/01	1	61.60	1	61.90	62.00	0	5,680	0.00%
2022/05/31	0	0.00	33	61.43	61.80	-33	5,638	-0.59%
2022/05/30	2	62.10	3	61.50	61.00	-1	5,626	-0.02%
2022/05/27	3	61.27	17	61.26	61.10	-14	5,544	-0.25%
2022/05/26	1	61.10	11	61.39	61.00	-10	5,480	-0.18%
2022/05/25	8	60.88	9	61.11	60.60	-1	5,322	-0.02%
2022/05/24	1	60.80	19	60.73	60.80	-18	5,147	-0.35%
2022/05/23	3	59.90	26	59.30	60.00	-23	4,944	-0.47%
2022/05/20	12	59.28	48	59.12	59.30	-36	4,734	-0.76%
2022/05/19	5	57.40	7	57.33	57.90	-2	4,500	-0.04%
2022/05/17	0	0.00	101	56.10	56.00	-101	4,431	-2.28%	大賣/鉅額交易
2022/05/16	100	55.31	5	54.70	54.70	95	4,462	2.13%
2022/05/13	5	55.70	50	55.94	55.80	-45	4,427	-1.02%
2022/05/12	0	0.00	2	55.80	55.10	-2	4,434	-0.05%
2022/05/11	23	55.63	20	55.80	55.80	3	4,429	0.07%
2022/05/10	2	55.20	2	56.00	56.70	0	4,417	0.00%
2022/05/09	14	56.31	2	55.40	55.40	12	4,452	0.27%
2022/05/06	3	57.20	0	0.00	57.50	3	4,419	0.07%
2022/05/05	1	58.70	0	0.00	58.70	1	4,418	0.02%
2022/05/04	20.5	57.60	0	0.00	57.60	20.5	4,313	0.48%
2022/05/03	4	57.90	12	58.03	58.10	-8	4,264	-0.19%
2022/04/29	92	56.81	0	0.00	55.90	92	4,076	2.26%
2022/04/28	0	0.00	21	55.70	58.10	-21	3,956	-0.53%
2022/04/27	0	0.00	5	55.40	56.10	-5	3,904	-0.13%
2022/04/25	10	56.30	5	56.80	56.50	5	3,770	0.13%
2022/04/22	3	57.67	1	58.30	57.90	2	3,714	0.05%
2022/04/21	6	57.67	1	58.00	58.00	5	3,677	0.14%
2022/04/20	0	0.00	17	56.29	56.40	-17	3,549	-0.48%
2022/04/18	3	55.47	0	0.00	54.80	3	3,509	0.09%
2022/04/15	7	55.46	1	55.10	55.60	6	3,474	0.17%
2022/04/14	0	0.00	33	55.44	55.30	-33	3,450	-0.96%
2022/04/13	1	54.10	1	54.40	54.20	0	3,216	0.00%
2022/04/12	7	52.84	10	52.60	53.40	-3	3,224	-0.09%
2022/04/11	15	53.57	0	0.00	51.90	15	3,348	0.45%
2022/04/08	5	53.44	0	0.00	53.90	5	3,345	0.15%
2022/04/07	5	54.06	0	0.00	53.60	5	3,348	0.15%
2022/04/06	7	54.54	13	54.52	55.30	-6	3,239	-0.19%
2022/03/30	1	52.10	7	52.20	52.10	-6	3,491	-0.17%
2022/03/23	0	0.00	2	52.10	52.20	-2	4,815	-0.04%
2022/03/21	1	52.10	0	0.00	51.90	1	4,845	0.02%
2022/03/18	0	0.00	40	51.80	52.00	-40	4,896	-0.82%
2022/03/17	0	0.00	1	51.90	51.80	-1	4,917	-0.02%
2022/03/15	2	50.90	0	0.00	51.10	2	4,973	0.04%
2022/03/14	1	51.10	1	51.50	51.70	0	5,045	0.00%
2022/03/11	5	51.40	0	0.00	51.40	5	5,135	0.10%
2022/03/10	5	51.60	0	0.00	51.90	5	5,154	0.10%
2022/03/09	11	50.74	13	50.64	51.20	-2	5,169	-0.04%
2022/03/08	21	51.10	1	50.60	50.00	20	5,240	0.38%
2022/03/03	1	52.20	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.40	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.80	0	0.00	52.90	1	5,672	0.02%
2022/02/24	3	52.07	6	52.47	51.90	-3	5,792	-0.05%
2022/02/22	5	54.24	0	0.00	53.60	5	5,971	0.08%
2022/02/21	12	54.18	0	0.00	54.40	12	6,396	0.19%
2022/02/18	4	54.70	0	0.00	54.70	4	6,706	0.06%
2022/02/17	1	54.20	5	54.40	54.50	-4	6,837	-0.06%
2022/02/16	0	0.00	5	54.20	53.90	-5	6,954	-0.07%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	2	52.40	0	0.00	52.40	2	6,947	0.03%
2022/02/11	5	53.42	0	0.00	53.40	5	6,958	0.07%
2022/02/10	10	53.70	4	53.90	54.10	6	6,989	0.09%
2022/02/09	22	53.65	0	0.00	53.90	22	7,000	0.31%
2022/02/08	1	54.80	0	0.00	55.00	1	6,971	0.01%
2022/02/07	1	54.60	8	54.70	54.90	-7	6,971	-0.10%
2022/01/26	8	53.20	3	52.70	53.20	5	6,962	0.07%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/21	2	54.20	1	54.40	54.70	1	7,177	0.01%
2022/01/20	0	0.00	1	55.00	55.20	-1	7,121	-0.01%
2022/01/19	5	54.30	0.1	54.40	54.30	4.9	7,097	0.07%
2022/01/18	1	55.00	0	0.00	54.80	1	7,080	0.01%
2022/01/14	4	54.43	1	54.40	54.30	3	7,032	0.04%
2022/01/13	1	56.00	2	56.05	55.80	-1	6,992	-0.01%
2022/01/12	5	54.30	10	54.80	55.30	-5	6,898	-0.07%
2022/01/11	6	54.67	0	0.00	54.20	6	6,829	0.09%
2022/01/06	5	56.54	2	56.60	56.50	3	6,650	0.05%
2022/01/05	1	57.50	0	0.00	57.30	1	6,606	0.02%
2022/01/04	2	57.90	0	0.00	57.70	2	6,496	0.03%
2021/12/30	0	0.00	2	56.90	56.70	-2	6,236	-0.03%
2021/12/29	5	56.80	1	57.00	57.00	4	6,182	0.06%
2021/12/28	0	0.00	2	57.70	57.20	-2	6,122	-0.03%
2021/12/27	1	57.80	2.5	57.44	57.70	-1.5	5,954	-0.03%
2021/12/24	1	56.90	17.1	56.99	56.90	-16.1	5,831	-0.28%
2021/12/23	79.5	59.70	45.4	59.36	58.40	34.1	5,626	0.61%
2021/12/22	2	58.05	61	57.51	58.00	-59	4,911	-1.20%
2021/12/20	0	0.00	6	54.63	54.70	-6	4,387	-0.14%
2021/12/17	0	0.00	1	53.80	54.20	-1	4,356	-0.02%
2021/12/15	1	52.80	10	52.50	52.70	-9	4,263	-0.21%
2021/12/14	7	52.27	0	0.00	51.90	7	4,246	0.16%
2021/12/10	0.1	54.00	0	0.00	54.00	0.1	4,173	0.00%
2021/12/09	16.1	54.02	3	53.90	53.60	13.1	4,164	0.31%
2021/12/07	15	54.58	2	54.30	54.40	13	4,049	0.32%
2021/12/03	3	53.80	2	53.70	53.70	1	3,928	0.03%
2021/12/02	4	54.15	2	53.70	53.60	2	3,890	0.05%
2021/12/01	19	54.84	9	54.91	55.10	10	3,798	0.26%
2021/11/29	0	0.00	4	51.50	52.10	-4	3,378	-0.12%
2021/11/26	6	52.83	0	0.00	52.00	6	3,320	0.18%
2021/11/24	1.4	53.57	1	53.50	53.60	0.4	3,213	0.01%
2021/11/23	24	53.91	1	54.80	53.70	23	3,138	0.73%
2021/11/22	2	55.10	0	0.00	55.10	2	3,042	0.07%
2021/11/19	41	56.33	16	55.91	55.50	25	2,957	0.85%
2021/11/18	50	57.57	7	57.33	57.30	43	2,801	1.53%
2021/11/17	1	55.70	17	55.46	56.10	-16	2,335	-0.68%
2021/11/16	0	0.00	3	53.37	53.60	-3	2,031	-0.15%
2021/11/15	2	52.70	13	52.75	53.50	-11	1,902	-0.58%
2021/11/11	3	50.43	0	0.00	50.10	3	1,772	0.17%
2021/11/05	5	49.98	0	0.00	50.00	5	1,711	0.29%
2021/11/03	5	50.30	0	0.00	50.30	5	1,778	0.28%
2021/11/02	2	51.60	0	0.00	50.40	2	1,821	0.11%
2021/11/01	7	51.59	2	51.65	51.90	5	1,836	0.27%
2021/10/29	0	0.00	3	52.50	51.50	-3	1,822	-0.16%
2021/10/28	5	50.30	0	0.00	50.80	5	1,693	0.30%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/21	2	50.70	0	0.00	51.20	2	2,443	0.08%
2021/10/20	0	0.00	5	51.20	51.10	-5	2,480	-0.20%
2021/10/05	1	49.00	0	0.00	50.10	1	2,735	0.04%
2021/10/04	5	49.50	0	0.00	49.70	5	2,742	0.18%
2021/10/01	2	49.93	0	0.00	49.85	2	2,756	0.07%
2021/09/28	5	50.70	0	0.00	50.70	5	2,762	0.18%
2021/09/27	3	51.90	9	51.90	51.50	-6	2,793	-0.21%
2021/09/24	0	0.00	7	51.80	51.50	-7	2,814	-0.25%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/22	2	50.50	0	0.00	50.70	2	2,900	0.07%
2021/09/13	3	50.80	0	0.00	50.70	3	3,006	0.10%
2021/09/09	0	0.00	3	52.00	51.90	-3	3,041	-0.10%
2021/09/08	1	50.40	0	0.00	50.60	1	3,043	0.03%
2021/09/07	2	51.00	0	0.00	51.10	2	3,036	0.07%
2021/09/03	2	52.00	0	0.00	51.90	2	3,037	0.07%
2021/09/02	3	52.07	0	0.00	52.30	3	3,024	0.10%
2021/09/01	0	0.00	10	52.00	52.30	-10	3,019	-0.33%
2021/08/31	2	51.60	2	51.85	52.00	0	3,017	0.00%
2021/08/27	4	52.25	0	0.00	52.10	4	3,013	0.13%
2021/08/26	0	0.00	13	52.08	51.60	-13	3,027	-0.43%
2021/08/25	0	0.00	2	51.90	51.80	-2	3,061	-0.07%
2021/08/24	10	51.25	10	51.05	51.20	0	3,068	0.00%
2021/08/23	0	0.00	1	50.70	50.70	-1	3,057	-0.03%
2021/08/19	2	49.13	5	49.06	49.00	-3	3,068	-0.10%
2021/08/18	3	49.40	1	48.30	49.70	2	3,078	0.06%
2021/08/16	3	50.33	25	50.34	50.50	-22	3,060	-0.72%
2021/08/13	33	51.08	2	51.40	50.80	31	3,050	1.02%
2021/08/12	26	52.21	0	0.00	51.40	26	3,055	0.85%
2021/08/11	7	51.99	1	51.90	52.20	6	3,064	0.20%
2021/08/10	17	52.55	6	52.70	52.50	11	3,085	0.36%
2021/08/09	30	54.09	1	53.50	53.40	29	3,103	0.93%
2021/08/06	13	58.98	7	58.90	59.20	6	3,071	0.20%
2021/08/05	3	59.97	71	60.11	59.90	-68	3,050	-2.23%
2021/08/04	0	0.00	13	59.81	59.60	-13	3,035	-0.43%
2021/08/03	5	59.28	1	59.00	59.10	4	3,032	0.13%
2021/08/02	7	60.47	5	62.00	60.50	2	2,965	0.07%
2021/07/30	11	61.95	3	61.90	61.50	8	2,886	0.28%
2021/07/29	51	61.43	18	63.00	60.40	33	2,757	1.20%
2021/07/28	2	58.30	1	59.70	60.00	1	2,410	0.04%
2021/07/27	1	58.60	0	0.00	58.40	1	2,344	0.04%
2021/07/26	6	59.67	1	58.60	59.70	5	2,337	0.21%
2021/07/23	1	57.80	2	58.30	58.10	-1	2,338	-0.04%
2021/07/22	1	56.10	0	0.00	56.20	1	2,326	0.04%
2021/07/21	1	55.50	0	0.00	55.30	1	2,335	0.04%
2021/07/20	0	0.00	5	56.50	56.40	-5	2,334	-0.21%
2021/07/19	2	57.35	1	57.60	57.30	1	2,354	0.04%
2021/07/16	4	58.10	0	0.00	58.00	4	2,427	0.16%
2021/07/15	2	58.35	0	0.00	58.40	2	2,458	0.08%
2021/07/14	3	58.33	7	59.01	59.50	-4	2,481	-0.16%
2021/07/13	3	57.10	1	57.00	57.40	2	2,406	0.08%
2021/07/12	2	56.75	0	0.00	56.70	2	2,422	0.08%
2021/07/09	2	56.40	0	0.00	56.60	2	2,449	0.08%
2021/07/05	7	57.00	0	0.00	57.40	7	2,572	0.27%
2021/07/02	0	0.00	19	57.30	57.00	-19	2,582	-0.74%
2021/07/01	1	55.90	0	0.00	56.00	1	2,584	0.04%
2021/06/30	1	56.50	2	56.40	57.00	-1	2,601	-0.04%
2021/06/29	2	55.85	0	0.00	55.50	2	2,602	0.08%
2021/06/25	6	55.53	0	0.00	55.20	6	2,605	0.23%
2021/06/24	0	0.00	2	55.10	54.70	-2	2,604	-0.08%
2021/06/23	0	0.00	5	54.00	54.50	-5	2,648	-0.19%
2021/06/22	1	53.10	0	0.00	52.70	1	2,760	0.04%
2021/06/21	11	52.97	0	0.00	52.10	11	2,788	0.39%
2021/06/18	8	54.10	0	0.00	54.10	8	2,806	0.29%
2021/06/17	2	52.90	0	0.00	53.20	2	2,939	0.07%
2021/06/09	7	51.66	0	0.00	51.60	7	3,380	0.21%
2021/06/08	2	51.80	1	51.90	51.80	1	3,476	0.03%
2021/06/07	3	51.70	0	0.00	52.40	3	3,609	0.08%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/03	10	52.15	0	0.00	52.30	10	3,825	0.26%
2021/06/02	1	52.30	0	0.00	52.30	1	3,852	0.03%
2021/05/31	0	0.00	1	53.30	53.10	-1	3,894	-0.03%
2021/05/28	6	53.03	0	0.00	53.20	6	3,953	0.15%
2021/05/26	0	0.00	6	52.47	52.60	-6	4,173	-0.14%
2021/05/20	19	50.65	0	0.00	50.50	19	4,730	0.40%
2021/05/18	4	51.03	0	0.00	51.50	4	5,028	0.08%
2021/05/14	1	51.50	1	52.60	50.80	0	5,529	0.00%
2021/05/13	0	0.00	6	50.22	51.30	-6	5,619	-0.11%
2021/05/12	1	50.30	4	49.33	50.50	-3	5,974	-0.05%
2021/05/11	1	53.60	0	0.00	53.40	1	6,523	0.02%
2021/05/10	2	56.70	1	57.90	56.30	1	6,778	0.01%
2021/05/07	1	57.40	0	0.00	57.40	1	7,076	0.01%
2021/05/03	0	0.00	3	60.80	59.90	-3	7,874	-0.04%
2021/04/29	0	0.00	6	61.60	60.90	-6	7,962	-0.08%
2021/04/28	0	0.00	14	60.14	60.00	-14	8,044	-0.17%
2021/04/27	1	59.40	0	0.00	59.40	1	8,246	0.01%
2021/04/26	0	0.00	2	60.00	59.90	-2	8,506	-0.02%
2021/04/23	1	59.60	0	0.00	59.50	1	8,950	0.01%
2021/04/22	2	60.65	2	59.70	59.50	0	9,136	0.00%
2021/04/21	3	61.60	1	61.60	61.60	2	9,541	0.02%
2021/04/20	1	62.80	7	62.76	62.80	-6	9,662	-0.06%
2021/04/16	4	60.80	1	61.20	61.10	3	9,702	0.03%
2021/04/15	1	61.60	5	61.60	61.80	-4	9,705	-0.04%
2021/04/14	2	59.15	10	59.19	60.00	-8	9,741	-0.08%
2021/04/13	1	61.60	1	61.90	60.40	0	9,761	0.00%
2021/04/12	2	61.60	0	0.00	61.50	2	9,769	0.02%
2021/04/09	2	62.20	0	0.00	62.10	2	9,773	0.02%
2021/04/08	5	63.00	1	63.10	63.10	4	9,761	0.04%
2021/04/07	0	0.00	3	62.83	62.80	-3	9,847	-0.03%
2021/04/01	4	62.28	4.5	63.01	62.30	-0.5	9,866	-0.01%
2021/03/31	3	64.40	0	0.00	63.60	3	9,826	0.03%
2021/03/30	0	0.00	2	63.90	64.00	-2	9,797	-0.02%
2021/03/29	1	62.90	0	0.00	62.80	1	9,781	0.01%
2021/03/26	1	61.50	7	62.23	62.40	-6	9,785	-0.06%
2021/03/25	9	61.43	2	61.00	61.10	7	9,767	0.07%
2021/03/24	3	63.00	3.5	63.33	63.40	-0.5	9,730	-0.01%
2021/03/23	3	63.70	0	0.00	63.70	3	9,775	0.03%
2021/03/22	9	65.26	5	65.82	64.80	4	9,745	0.04%
2021/03/19	5	65.54	10	64.68	65.80	-5	9,687	-0.05%
2021/03/18	8	64.53	13	64.84	64.80	-5	9,600	-0.05%
2021/03/17	1	63.40	0	0.00	63.40	1	9,543	0.01%
2021/03/16	3	63.97	0	0.00	64.20	3	9,585	0.03%
2021/03/15	1	63.80	4	64.93	64.10	-3	9,611	-0.03%
2021/03/12	1	64.60	0	0.00	64.70	1	9,597	0.01%
2021/03/11	0	0.00	13	64.65	65.70	-13	9,602	-0.14%
2021/03/10	13	63.91	12	63.09	64.20	1	9,550	0.01%
2021/03/09	1	60.80	9	60.96	61.90	-8	9,537	-0.08%
2021/03/08	5	60.90	0	0.00	61.40	5	9,758	0.05%
2021/03/04	6	61.12	2	61.60	60.30	4	9,779	0.04%
2021/03/03	7	60.66	9	60.49	61.00	-2	9,755	-0.02%
2021/03/02	2	61.35	1	62.20	60.50	1	9,771	0.01%
2021/02/26	12	62.23	0	0.00	61.00	12	9,731	0.12%
2021/02/25	6	64.23	3	63.93	64.10	3	9,661	0.03%
2021/02/24	4	63.93	10	64.55	65.00	-6	9,547	-0.06%
2021/02/23	12	62.96	2	63.90	63.10	10	9,452	0.11%
2021/02/22	17	64.88	6	65.80	64.80	11	9,440	0.12%
2021/02/19	4	64.90	26	65.19	65.40	-22	9,336	-0.24%
2021/02/18	9	63.77	0	0.00	64.20	9	9,277	0.10%
2021/02/17	5	63.74	7	63.64	64.90	-2	9,156	-0.02%
2021/02/05	7	61.04	9	61.27	60.80	-2	8,941	-0.02%
2021/02/04	1	60.00	15	59.81	60.30	-14	8,638	-0.16%
2021/02/03	54	59.59	49	59.93	58.90	5	8,623	0.06%
2021/02/02	17	58.90	20	59.52	59.90	-3	8,293	-0.04%
2021/02/01	7	57.14	17	57.12	57.90	-10	7,781	-0.13%
2021/01/29	4	55.85	0	0.00	55.70	4	7,690	0.05%
2021/01/28	0	0.00	9	55.41	56.00	-9	7,533	-0.12%
2021/01/27	2	54.00	8	53.80	54.50	-6	7,387	-0.08%
2021/01/26	8	54.58	7	54.06	53.90	1	7,305	0.01%
2021/01/25	10	54.94	2	55.35	55.80	8	7,138	0.11%
2021/01/22	3	54.27	0	0.00	54.30	3	7,269	0.04%
2021/01/21	1	52.90	12	52.89	53.90	-11	7,174	-0.15%
2021/01/20	0	0.00	10	54.04	53.50	-10	7,055	-0.14%
2021/01/19	2	54.30	9	53.97	54.50	-7	6,859	-0.10%
2021/01/18	8	53.98	7	53.71	54.20	1	6,599	0.02%
2021/01/15	3	52.50	1	52.90	52.40	2	6,168	0.03%
2021/01/14	24	51.64	15	52.03	52.30	9	6,031	0.15%
2021/01/13	1	49.05	0	0.00	49.15	1	5,572	0.02%
2021/01/11	3	48.35	0	0.00	48.25	3	5,352	0.06%
2021/01/08	0	0.00	2	48.90	48.70	-2	5,373	-0.04%
2021/01/07	3	48.30	15	48.73	48.70	-12	5,446	-0.22%
2021/01/06	5	47.60	0	0.00	47.50	5	5,412	0.09%
2020/12/31	5	48.70	0	0.00	48.75	5	5,357	0.09%
2020/12/30	11	49.19	0	0.00	49.00	11	5,348	0.21%
2020/12/29	0	0.00	1	48.50	48.40	-1	5,288	-0.02%
2020/12/28	1	46.90	0	0.00	47.15	1	5,226	0.02%
2020/12/24	0	0.00	1	47.30	47.10	-1	5,212	-0.02%
2020/12/23	13	46.74	0	0.00	46.75	13	5,212	0.25%
2020/12/22	5	46.78	0	0.00	46.80	5	5,254	0.10%
2020/12/18	4	48.66	7	49.41	48.55	-3	5,259	-0.06%
2020/12/17	6	48.54	1	49.15	49.15	5	5,210	0.10%
2020/12/16	0	0.00	1	48.30	48.50	-1	5,207	-0.02%
2020/12/15	0	0.00	6	48.12	47.85	-6	5,235	-0.11%
2020/12/14	1	49.30	0	0.00	48.50	1	5,193	0.02%
2020/12/10	11	47.69	0	0.00	47.95	11	5,300	0.21%
2020/12/09	43	48.77	0	0.00	48.75	43	5,271	0.82%
2020/12/08	25	48.96	2	49.60	48.85	23	5,257	0.44%
2020/12/07	0	0.00	18	48.95	49.00	-18	5,276	-0.34%
2020/12/04	6	48.38	0	0.00	48.50	6	5,253	0.11%
2020/12/03	2	49.10	4	49.01	49.00	-2	5,292	-0.04%
2020/12/02	2	48.93	11	48.22	48.80	-9	5,298	-0.17%
2020/12/01	1	46.15	1	46.45	46.70	0	5,159	0.00%
2020/11/30	1	46.80	0	0.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	12	46.93	47.15	-12	5,235	-0.23%
2020/11/26	2	46.95	0	0.00	46.95	2	5,295	0.04%
2020/11/25	1	47.55	7	47.38	47.25	-6	5,295	-0.11%
2020/11/24	1	47.35	6	47.75	47.15	-5	5,339	-0.09%
2020/11/23	0	0.00	1	47.95	48.10	-1	5,487	-0.02%
2020/11/20	12	48.01	1	48.05	47.85	11	5,969	0.18%
2020/11/19	0	0.00	5	48.15	48.00	-5	6,280	-0.08%
2020/11/18	0	0.00	3	46.70	47.15	-3	6,249	-0.05%
2020/11/17	11	47.17	0	0.00	47.05	11	6,220	0.18%
2020/11/16	8	47.60	16	47.59	47.60	-8	6,230	-0.13%
2020/11/13	1	47.00	0	0.00	47.05	1	6,161	0.02%
2020/11/12	0	0.00	1	47.00	46.75	-1	6,162	-0.02%
2020/11/11	6	47.28	2	47.00	46.95	4	6,126	0.07%
2020/11/10	6	46.83	34	46.76	46.85	-28	5,999	-0.47%
2020/11/09	13	46.75	3	46.87	46.80	10	5,921	0.17%
2020/11/06	1	46.75	9	47.05	47.15	-8	5,840	-0.14%
2020/11/05	5	46.90	2	46.65	46.65	3	5,665	0.05%
2020/11/04	16	45.58	14	45.82	45.45	2	5,552	0.04%
2020/11/03	5	45.85	0	0.00	45.70	5	5,484	0.09%
2020/11/02	4	45.20	53	45.00	45.25	-49	5,409	-0.91%
2020/10/30	38	44.81	3	45.83	44.40	35	5,310	0.66%
2020/10/29	0	0.00	4	43.65	43.65	-4	5,029	-0.08%
2020/10/28	0	0.00	13	43.57	43.45	-13	5,112	-0.25%
2020/10/27	0	0.00	6	44.10	44.30	-6	5,143	-0.12%
2020/10/23	4	44.75	0	0.00	44.80	4	5,215	0.08%
2020/10/22	10	44.35	10	44.20	44.70	0	5,215	0.00%
2020/10/20	5	44.23	1	44.25	44.25	4	5,212	0.08%
2020/10/16	1	45.20	0	0.00	44.05	1	5,293	0.02%
2020/10/15	0	0.00	2	45.15	45.00	-2	5,344	-0.04%
2020/10/12	15	44.45	24	44.25	44.00	-9	5,589	-0.16%
2020/10/08	0	0.00	6	44.42	44.25	-6	5,594	-0.11%
2020/10/07	1	43.80	0	0.00	43.85	1	5,633	0.02%
2020/10/06	2	43.90	1	44.15	43.90	1	5,709	0.02%
2020/10/05	0	0.00	1	43.15	43.00	-1	5,753	-0.02%
2020/09/28	0	0.00	2	41.93	41.95	-2	6,092	-0.03%
2020/09/23	2	43.03	0	0.00	43.10	2	6,195	0.03%
2020/09/22	1	43.60	1	43.90	43.40	0	6,191	0.00%
2020/09/21	3	43.60	0	0.00	43.00	3	6,186	0.05%
2020/09/18	2	44.65	0	0.00	44.55	2	6,214	0.03%
2020/09/17	1	44.45	1	44.50	44.60	0	6,310	0.00%
2020/09/16	0	0.00	30	45.00	44.60	-30	6,286	-0.48%
2020/09/15	0	0.00	17	45.11	45.40	-17	6,253	-0.27%
2020/09/14	0	0.00	6	43.57	44.05	-6	6,179	-0.10%
2020/09/10	12	43.05	0	0.00	43.65	12	6,151	0.20%
2020/09/09	10	43.36	5	44.00	43.40	5	6,100	0.08%
2020/09/08	21	43.53	1	43.75	43.15	20	6,056	0.33%
2020/09/07	14	43.87	10	44.55	43.80	4	5,985	0.07%
2020/09/04	6	42.33	4	43.56	44.00	2	5,950	0.03%
2020/09/03	32	43.25	1	42.60	42.50	31	5,931	0.52%
2020/09/02	12	43.68	0	0.00	42.90	12	5,994	0.20%
2020/09/01	3	43.90	0	0.00	43.90	3	5,970	0.05%
2020/08/31	1	45.60	0	0.00	44.70	1	5,915	0.02%
2020/08/28	5	46.39	6	46.30	45.85	-1	5,923	-0.02%
2020/08/27	32	46.26	7	47.35	46.40	25	5,964	0.42%
2020/08/26	15	46.37	15	46.84	46.55	0	5,783	0.00%
2020/08/25	11	44.50	7	44.59	45.00	4	5,292	0.08%
2020/08/24	0	0.00	1	42.10	42.45	-1	4,943	-0.02%
2020/08/20	2	39.15	20	39.25	39.35	-18	4,855	-0.37%
2020/08/19	1	40.90	0	0.00	40.60	1	4,778	0.02%
2020/08/12	3	41.20	0	0.00	41.25	3	4,800	0.06%
2020/08/10	10	42.58	0	0.00	42.20	10	4,800	0.21%
2020/08/06	0	0.00	1	42.15	41.90	-1	4,902	-0.02%
2020/08/05	1	42.15	2	42.58	42.15	-1	4,965	-0.02%
2020/08/04	0	0.00	30	41.91	42.30	-30	4,934	-0.61%
2020/08/03	36	41.98	0	0.00	41.50	36	4,939	0.73%
2020/07/30	1	40.85	1	41.05	41.75	0	4,821	0.00%
2020/07/28	1	40.10	0	0.00	40.15	1	4,759	0.02%
2020/07/24	7	42.04	0	0.00	41.70	7	4,789	0.15%
2020/07/23	1	43.20	0	0.00	43.00	1	4,732	0.02%
2020/07/20	7	43.09	0	0.00	42.95	7	4,574	0.15%
2020/07/17	5	46.75	3	46.82	46.30	2	4,432	0.05%
2020/07/16	0	0.00	1	46.05	46.00	-1	4,292	-0.02%
2020/07/15	1	46.00	4	46.00	45.95	-3	4,248	-0.07%
2020/07/14	4	46.05	0	0.00	45.60	4	4,313	0.09%
2020/07/13	1	45.70	0	0.00	45.90	1	4,271	0.02%
2020/07/10	10	47.05	3	47.00	46.55	7	4,210	0.17%
2020/07/09	8	47.91	4	48.28	47.85	4	4,137	0.10%
2020/07/08	6	47.33	0	0.00	47.35	6	4,053	0.15%
2020/07/07	0	0.00	4	48.25	47.70	-4	3,978	-0.10%
2020/07/03	5	48.85	0	0.00	48.60	5	3,754	0.13%
2020/07/01	0	0.00	4	48.50	48.50	-4	3,760	-0.11%
2020/06/29	4	46.80	11	46.66	46.15	-7	3,738	-0.19%
2020/06/24	3	47.92	4	48.40	47.75	-1	3,646	-0.03%
2020/06/22	4	49.20	0	0.00	49.20	4	3,532	0.11%
2020/06/19	9	50.67	0	0.00	49.95	9	3,536	0.25%
2020/06/18	0	0.00	4	50.30	50.90	-4	3,480	-0.11%
2020/06/17	0	0.00	10	48.65	48.80	-10	3,430	-0.29%
2020/06/12	2	47.80	0	0.00	49.10	2	3,496	0.06%
2020/06/11	1	49.25	4	49.70	49.20	-3	3,480	-0.09%
2020/06/10	12	52.05	1	51.20	52.10	11	3,405	0.32%
2020/06/09	0	0.00	9	50.99	51.30	-9	3,344	-0.27%
2020/06/08	3	49.38	0	0.00	49.50	3	3,269	0.09%
2020/06/05	1	49.60	0	0.00	49.55	1	3,237	0.03%
2020/06/04	3	49.73	2	49.98	49.40	1	3,243	0.03%
2020/06/03	3	49.90	6	49.52	50.00	-3	3,227	-0.09%
2020/06/02	2	48.23	4	48.18	48.40	-2	3,117	-0.06%
2020/06/01	0	0.00	6	47.47	47.50	-6	3,088	-0.19%
2020/05/29	6	46.45	0	0.00	46.35	6	3,079	0.19%
2020/05/28	0	0.00	1	47.60	47.35	-1	3,094	-0.03%
2020/05/25	1	46.10	0	0.00	46.50	1	3,166	0.03%
2020/05/22	1	46.50	0	0.00	46.30	1	3,197	0.03%
2020/05/21	7	47.06	0	0.00	46.80	7	3,196	0.22%
2020/05/20	0	0.00	1	46.20	46.90	-1	3,181	-0.03%
2020/05/19	1	47.00	0	0.00	46.50	1	3,183	0.03%
2020/05/18	0	0.00	2	47.25	47.00	-2	3,246	-0.06%
2020/05/14	2	48.13	0	0.00	47.80	2	3,272	0.06%
2020/05/13	2	49.95	0	0.00	50.40	2	3,215	0.06%
2020/05/12	4	49.30	1	48.25	49.65	3	3,169	0.09%
2020/05/11	0	0.00	2	47.90	48.00	-2	3,115	-0.06%
2020/05/08	1	47.75	1	48.50	47.65	0	3,110	0.00%
2020/05/07	1	47.35	0	0.00	47.75	1	3,094	0.03%
2020/05/04	1	45.55	0	0.00	45.50	1	3,161	0.03%
2020/04/30	2	47.20	0	0.00	47.10	2	3,151	0.06%
2020/04/28	0	0.00	4	47.75	47.80	-4	3,161	-0.13%
2020/04/27	0	0.00	10	47.38	47.40	-10	3,240	-0.31%
2020/04/23	1	48.10	0	0.00	46.85	1	3,272	0.03%
2020/04/21	1	47.60	2	47.10	46.10	-1	3,275	-0.03%
2020/04/20	11	47.96	0	0.00	48.20	11	3,253	0.34%
2020/04/17	6	47.34	2	47.73	47.75	4	3,221	0.12%
2020/04/15	1	44.65	1	44.85	44.45	0	3,145	0.00%
2020/04/14	1	44.00	0	0.00	44.00	1	3,159	0.03%
2020/04/09	0	0.00	1	43.95	44.25	-1	3,222	-0.03%
2020/04/08	2	42.60	0	0.00	43.45	2	3,221	0.06%
2020/04/07	0	0.00	10	42.08	42.40	-10	3,174	-0.31%
2020/04/06	1	40.40	0	0.00	40.40	1	3,131	0.03%
2020/03/25	0	0.00	1	39.50	39.40	-1	3,008	-0.03%
2020/03/19	1	34.00	1	34.00	34.00	0	2,929	0.00%
2020/03/18	1	39.00	1	39.20	37.75	0	2,896	0.00%
2020/03/17	0	0.00	2	39.65	39.30	-2	2,899	-0.07%
2020/03/13	1	39.35	10	39.38	41.00	-9	2,914	-0.31%
2020/03/12	0	0.00	3	42.97	42.95	-3	2,885	-0.10%
2020/03/11	1	46.70	1	47.65	46.70	0	2,843	0.00%
2020/03/10	0	0.00	1	45.20	46.10	-1	2,833	-0.04%
2020/03/09	4	46.09	6	47.20	45.30	-2	2,855	-0.07%
2020/03/06	1	48.40	1	48.45	48.30	0	2,814	0.00%
2020/03/05	0	0.00	1	49.30	49.15	-1	2,852	-0.04%
2020/03/03	1	49.00	1	49.55	49.00	0	2,901	0.00%
2020/03/02	1	48.90	3	48.52	48.50	-2	2,884	-0.07%
2020/02/27	1	48.95	3	49.67	48.95	-2	2,867	-0.07%
2020/02/25	1	51.10	2	50.45	51.00	-1	2,863	-0.03%
2020/02/24	0	0.00	1	51.80	51.80	-1	2,903	-0.03%
2020/02/21	2	53.10	0	0.00	52.90	2	2,933	0.07%
2020/02/20	8	53.44	1	53.50	53.20	7	2,964	0.24%
2020/02/19	9	54.04	0	0.00	53.50	9	2,975	0.30%
2020/02/18	0	0.00	18	53.10	52.30	-18	2,953	-0.61%
2020/02/17	6	53.28	0	0.00	53.50	6	3,061	0.20%
2020/02/13	7	53.70	0	0.00	53.20	7	3,287	0.21%
2020/02/07	15	52.68	0	0.00	52.40	15	3,887	0.39%
2020/02/06	0	0.00	11	51.92	52.80	-11	4,146	-0.27%
2020/01/30	2	53.20	2	54.75	53.20	0	5,243	0.00%
2020/01/20	0	0.00	1	59.60	59.10	-1	5,266	-0.02%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	5	60.04	0	0.00	59.80	5	5,465	0.09%
2020/01/14	3	60.40	0	0.00	60.70	3	5,703	0.05%
2020/01/09	4	59.95	0	0.00	59.70	4	5,932	0.07%
2020/01/08	2	59.90	0	0.00	59.70	2	6,020	0.03%
2020/01/07	5	61.86	8	61.48	61.20	-3	6,092	-0.05%
2020/01/03	2	64.00	5	63.60	63.70	-3	6,200	-0.05%
2020/01/02	6	63.78	7	63.80	64.10	-1	6,331	-0.02%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/26	0	0.00	1	63.10	63.10	-1	7,063	-0.01%
2019/12/24	4	62.90	0	0.00	62.30	4	7,296	0.05%
2019/12/20	1	62.60	9	63.20	62.60	-8	7,369	-0.11%
2019/12/19	8	62.39	0	0.00	62.50	8	7,607	0.11%
2019/12/18	3	63.10	0	0.00	62.40	3	7,631	0.04%
2019/12/17	8	62.89	20	62.90	62.80	-12	7,667	-0.16%
2019/12/16	0	0.00	2	62.60	62.90	-2	7,693	-0.03%
2019/12/13	3	61.90	0	0.00	61.90	3	7,714	0.04%
2019/12/12	0	0.00	3	63.17	62.90	-3	7,743	-0.04%
2019/12/11	9	63.42	1	64.10	63.30	8	7,751	0.10%
2019/12/10	1	63.40	3	63.50	63.50	-2	7,871	-0.03%
2019/12/09	4	63.58	0	0.00	63.40	4	8,005	0.05%
2019/12/06	3	62.50	10	62.70	62.50	-7	8,147	-0.09%
2019/12/04	0	0.00	3	61.90	62.70	-3	8,454	-0.04%
2019/12/03	0	0.00	2	61.75	61.70	-2	8,485	-0.02%
2019/12/02	1	61.30	51	61.49	61.20	-50	8,479	-0.59%
2019/11/29	9	63.54	0	0.00	62.50	9	8,447	0.11%
2019/11/28	2	64.40	0	0.00	63.80	2	8,477	0.02%
2019/11/27	20	63.95	1	63.80	64.00	19	8,499	0.22%
2019/11/26	7	64.06	1	64.10	64.10	6	8,509	0.07%
2019/11/25	12	63.61	6	63.95	63.70	6	8,510	0.07%
2019/11/22	16	63.89	2	63.80	63.90	14	8,547	0.16%
2019/11/21	6	64.08	3	64.30	64.30	3	8,765	0.03%
2019/11/20	5	65.24	0	0.00	65.30	5	8,814	0.06%
2019/11/19	6	66.07	2	67.10	66.00	4	9,166	0.04%
2019/11/15	25	66.99	1	67.20	66.40	24	9,341	0.26%
2019/11/14	4	67.35	20	67.63	67.10	-16	9,384	-0.17%
2019/11/13	9	66.87	7	66.99	66.90	2	9,347	0.02%
2019/11/12	1	66.00	6	65.42	65.90	-5	9,479	-0.05%
2019/11/11	13	65.22	2	64.50	64.00	11	9,646	0.11%
2019/11/08	2	66.50	7	66.86	66.90	-5	9,641	-0.05%
2019/11/07	19	65.95	12	66.68	66.30	7	9,805	0.07%
2019/11/06	14	66.88	3	67.47	66.60	11	9,818	0.11%
2019/11/05	21	66.80	26	66.82	66.50	-5	9,702	-0.05%
2019/11/04	63	65.31	3	64.80	65.60	60	9,686	0.62%
2019/11/01	4	64.20	119	64.02	63.90	-115	9,845	-1.17%	大賣/鉅額交易
2019/10/31	6	64.68	5	65.00	65.00	1	10,188	0.01%
2019/10/30	21	63.97	0	0.00	63.90	21	10,575	0.20%
2019/10/29	14	65.06	27	65.21	64.60	-13	10,517	-0.12%
2019/10/28	6	64.75	6	64.83	64.40	0	10,022	0.00%
2019/10/25	11	64.32	6	64.35	64.20	5	9,933	0.05%
2019/10/24	10	63.75	36	63.65	64.00	-26	9,892	-0.26%
2019/10/23	7	62.83	0	0.00	62.70	7	9,849	0.07%
2019/10/22	15	63.61	1	63.50	63.10	14	9,833	0.14%
2019/10/21	1	63.30	4	64.00	64.30	-3	9,599	-0.03%
2019/10/18	5	63.46	2	63.85	63.40	3	9,584	0.03%
2019/10/17	20	63.26	0	0.00	63.30	20	9,579	0.21%
2019/10/16	99	63.09	22	62.93	63.30	77	9,571	0.80%
2019/10/15	4	62.93	2	63.60	62.30	2	9,508	0.02%
2019/10/09	4	62.35	1	63.40	62.20	3	9,397	0.03%
2019/10/08	13	63.54	0	0.00	62.60	13	9,464	0.14%
2019/10/07	0	0.00	20	63.24	63.70	-20	9,548	-0.21%
2019/10/04	15	62.93	12	63.63	62.50	3	9,463	0.03%
2019/10/03	14	62.70	17	63.38	63.60	-3	9,263	-0.03%
2019/10/02	7	61.87	7	62.06	62.50	0	9,151	0.00%
2019/10/01	5	61.36	7	61.01	61.00	-2	8,990	-0.02%
2019/09/27	6	59.00	0	0.00	59.10	6	8,875	0.07%
2019/09/26	1	60.70	0	0.00	60.50	1	8,827	0.01%
2019/09/25	4	60.85	0	0.00	61.00	4	8,887	0.05%
2019/09/24	32	62.60	10	62.38	61.50	22	9,042	0.24%
2019/09/20	0	0.00	5	61.00	61.20	-5	8,840	-0.06%
2019/09/19	4	60.45	1	61.20	60.30	3	8,815	0.03%
2019/09/18	13	61.37	11	60.50	61.10	2	8,834	0.02%
2019/09/17	1	61.00	1	61.70	61.00	0	8,793	0.00%
2019/09/16	2	61.30	0	0.00	61.30	2	8,788	0.02%
2019/09/12	3	62.67	6	62.53	62.40	-3	8,809	-0.03%
2019/09/11	2	62.80	1	63.00	61.80	1	8,800	0.01%
2019/09/10	12	61.61	34	61.63	61.80	-22	8,753	-0.25%
2019/09/09	3	60.83	3	60.80	60.30	0	8,612	0.00%
2019/09/06	8	60.61	12	61.98	59.80	-4	8,539	-0.05%
2019/09/05	1	60.10	1	60.20	59.70	0	8,305	0.00%
2019/09/04	2	59.10	1	58.90	59.20	1	8,278	0.01%
2019/09/03	1	58.80	2	58.70	58.80	-1	8,340	-0.01%
2019/09/02	2	59.90	0	0.00	59.10	2	8,384	0.02%
2019/08/30	6	58.92	0	0.00	59.10	6	8,349	0.07%
2019/08/29	0	0.00	7	58.60	58.00	-7	8,373	-0.08%
2019/08/27	5	58.00	2	58.20	57.50	3	8,496	0.04%
2019/08/26	41	57.37	2	59.05	56.70	39	8,490	0.46%
2019/08/23	6	60.95	10	61.28	61.20	-4	8,348	-0.05%
2019/08/22	9	62.91	4	63.65	62.20	5	8,279	0.06%
2019/08/21	7	61.46	35	61.51	61.80	-28	7,926	-0.35%
2019/08/20	4	60.60	0	0.00	60.20	4	7,874	0.05%
2019/08/19	6	60.52	6	60.72	60.70	0	7,874	0.00%
2019/08/16	2	59.80	2	59.30	59.30	0	7,800	0.00%
2019/08/15	7	59.56	0	0.00	59.00	7	7,687	0.09%
2019/08/14	4	62.20	28	61.94	62.20	-24	7,419	-0.32%
2019/08/13	6	60.32	11	59.71	59.70	-5	7,159	-0.07%
2019/08/12	5	60.02	18	60.11	60.00	-13	7,064	-0.18%
2019/08/08	15	58.93	9	59.07	58.70	6	6,838	0.09%
2019/08/07	31	58.90	6	59.33	58.40	25	6,678	0.37%
2019/08/06	37	59.36	16	59.49	60.40	21	6,522	0.32%
2019/08/05	16	61.61	2	58.80	58.60	14	6,359	0.22%
2019/08/02	8	59.30	19	59.37	59.90	-11	6,038	-0.18%
2019/08/01	5	56.06	13.5	57.17	58.80	-8.5	5,477	-0.16%
2019/07/31	3	53.67	4	53.28	53.50	-1	5,012	-0.02%
2019/07/30	2	52.65	1	51.80	51.90	1	4,981	0.02%
2019/07/29	0	0.00	3	53.60	53.40	-3	5,016	-0.06%
2019/07/26	4	53.48	1	53.20	53.30	3	5,047	0.06%
2019/07/25	1	53.60	0	0.00	53.80	1	5,065	0.02%
2019/07/24	1	52.70	3	52.27	52.90	-2	5,037	-0.04%
2019/07/23	5	51.90	0	0.00	51.70	5	5,134	0.10%
2019/07/22	1	52.60	6	52.00	51.80	-5	5,137	-0.10%
2019/07/19	2	53.40	0	0.00	53.50	2	5,151	0.04%
2019/07/18	2	54.00	3	53.20	53.00	-1	5,120	-0.02%
2019/07/17	2	54.85	2	54.75	55.10	0	5,077	0.00%
2019/07/16	5.5	55.90	2	56.15	55.80	3.5	5,016	0.07%
2019/07/15	3	55.77	50	55.80	55.70	-47	4,967	-0.95%
2019/07/12	4	56.30	5	56.02	56.20	-1	4,950	-0.02%
2019/07/11	20	57.00	18	57.10	56.80	2	4,848	0.04%
2019/07/10	8	55.69	1	55.50	55.50	7	4,634	0.15%
2019/07/09	3	55.00	2	55.30	54.60	1	4,693	0.02%
2019/07/08	4	56.35	2	55.55	55.40	2	4,791	0.04%
2019/07/03	1	55.50	0	0.00	54.50	1	5,013	0.02%
2019/07/01	5	56.50	131	57.07	56.50	-126	5,152	-2.45%	大賣/鉅額交易
2019/06/28	7	54.26	8	55.55	54.10	-1	5,017	-0.02%
2019/06/27	6	54.98	7	55.10	55.00	-1	5,004	-0.02%
2019/06/26	5	54.18	5	54.20	54.10	0	5,080	0.00%
2019/06/25	5	54.50	4	54.80	54.40	1	5,124	0.02%
2019/06/24	3	55.07	2	54.80	55.70	1	5,088	0.02%
2019/06/21	5	54.90	8	54.94	55.00	-3	5,125	-0.06%
2019/06/20	39	55.52	2	56.00	55.60	37	5,133	0.72%
2019/06/19	6	54.17	38	54.49	56.30	-32	5,108	-0.63%
2019/06/18	4	52.55	20	52.55	52.50	-16	4,982	-0.32%
2019/06/17	2	51.90	12	52.48	51.60	-10	4,948	-0.20%
2019/06/14	17	51.37	1	51.00	51.00	16	4,943	0.32%
2019/06/13	2	51.20	3	51.40	51.40	-1	4,970	-0.02%
2019/06/12	8	52.11	8	52.23	52.00	0	4,986	0.00%
2019/06/11	62	51.71	8	51.81	51.60	54	5,001	1.08%
2019/06/10	121	50.41	5	50.32	51.00	116	4,974	2.33%	大買/鉅額交易
2019/06/06	1	48.85	0	0.00	48.65	1	5,141	0.02%
2019/06/05	2	49.98	0	0.00	49.50	2	5,133	0.04%
2019/06/03	2	48.38	0	0.00	48.35	2	4,984	0.04%
2019/05/27	2	47.00	0	0.00	47.05	2	5,015	0.04%
2019/05/24	8	48.22	7	48.81	48.60	1	4,961	0.02%
2019/05/23	1	49.90	0	0.00	50.20	1	4,901	0.02%
2019/05/20	6	52.10	0	0.00	52.30	6	5,167	0.12%
2019/05/17	0	0.00	6	51.58	51.80	-6	5,326	-0.11%
2019/05/15	2	55.05	0	0.00	55.40	2	5,567	0.04%
2019/05/14	3	55.50	0	0.00	55.30	3	5,622	0.05%
2019/05/13	2	56.70	0	0.00	55.30	2	5,616	0.04%
2019/05/10	26	57.91	12	58.33	58.00	14	5,551	0.25%
2019/05/09	1	59.80	3	59.93	59.80	-2	5,460	-0.04%
2019/05/08	2	60.80	10	60.59	60.60	-8	5,445	-0.15%
2019/05/06	13	59.15	4	60.50	60.60	9	5,394	0.17%
2019/04/29	6	62.40	10	61.47	61.40	-4	5,210	-0.08%
2019/04/26	1	68.50	0	0.00	68.20	1	5,073	0.02%
2019/04/25	0	0.00	1	70.00	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	1	68.30	68.10	-1	5,129	-0.02%
2019/04/23	1	65.60	0	0.00	66.00	1	5,089	0.02%
2019/04/22	1	68.20	0	0.00	67.40	1	5,075	0.02%
2019/04/18	0	0.00	1	68.00	67.60	-1	5,206	-0.02%
2019/04/16	1	68.70	0	0.00	68.40	1	5,284	0.02%
2019/04/15	2	67.60	0	0.00	67.30	2	5,255	0.04%
2019/04/12	15	69.43	13	69.48	69.90	2	5,180	0.04%
2019/04/11	22	68.43	24	68.83	67.00	-2	5,076	-0.04%
2019/04/10	1	65.80	13	65.10	65.80	-12	4,800	-0.25%
2019/04/09	5	64.24	5	64.62	64.80	0	4,748	0.00%
2019/04/08	5	64.20	4	63.70	64.20	1	4,694	0.02%
2019/04/03	9	62.77	0	0.00	61.90	9	4,510	0.20%
2019/04/02	0	0.00	5	61.70	61.90	-5	4,403	-0.11%
2019/04/01	3	60.30	4	61.20	60.00	-1	4,335	-0.02%
2019/03/29	10	60.37	6	60.67	60.70	4	4,286	0.09%
2019/03/28	0	0.00	1	59.90	60.00	-1	4,194	-0.02%
2019/03/26	5	59.90	3	59.30	60.00	2	4,155	0.05%
2019/03/25	4	57.93	0	0.00	57.90	4	4,125	0.10%
2019/03/22	8	61.20	6	59.80	60.10	2	4,051	0.05%
2019/03/21	0	0.00	1	62.10	61.00	-1	4,009	-0.02%
2019/03/19	0	0.00	1	61.90	61.50	-1	3,908	-0.03%
2019/03/18	1	61.40	0	0.00	61.50	1	3,882	0.03%
2019/03/15	1	61.90	10	62.12	62.40	-9	3,841	-0.23%
2019/03/14	8	61.88	7	63.13	62.20	1	3,792	0.03%
2019/03/13	5	61.92	0	0.00	62.50	5	3,775	0.13%
2019/03/12	6	62.77	18	62.70	62.00	-12	3,727	-0.32%
2019/03/07	0	0.00	11	59.14	57.90	-11	3,641	-0.30%
2019/03/06	0	0.00	5	59.70	59.80	-5	3,746	-0.13%
2019/03/05	0	0.00	11	61.41	60.10	-11	3,727	-0.30%
2019/03/04	0	0.00	1	60.00	59.40	-1	3,641	-0.03%
2019/02/27	2	58.10	2	59.00	58.20	0	3,573	0.00%
2019/02/26	7	58.41	0	0.00	57.70	7	3,559	0.20%
2019/02/25	10	57.97	0	0.00	58.50	10	3,532	0.28%
2019/02/22	5	58.26	1	57.90	58.00	4	3,510	0.11%
2019/02/21	3	59.10	0	0.00	58.00	3	3,517	0.09%
2019/02/20	3	59.00	12	59.11	59.00	-9	3,565	-0.25%
2019/02/19	1	60.40	7	59.89	59.70	-6	3,543	-0.17%
2019/02/18	18	58.03	20	58.85	58.20	-2	3,484	-0.06%
2019/02/15	5	56.72	20	54.90	56.70	-15	3,413	-0.44%
2019/02/14	2	58.00	2	56.20	55.00	0	3,443	0.00%
2019/02/13	1	53.50	4	52.40	53.50	-3	3,282	-0.09%
2019/02/12	0	0.00	1	51.70	51.60	-1	3,297	-0.03%
2019/01/30	2	50.40	0	0.00	50.40	2	3,265	0.06%
2019/01/29	6	50.57	1	50.40	50.70	5	3,257	0.15%
2019/01/28	0	0.00	1	50.50	50.50	-1	3,267	-0.03%
2019/01/25	1	49.75	4	50.20	50.30	-3	3,297	-0.09%
2019/01/24	1	48.70	1	49.25	49.70	0	3,320	0.00%
2019/01/22	2	48.83	2	49.48	48.55	0	3,339	0.00%
2019/01/21	2	49.23	13	49.50	49.65	-11	3,335	-0.33%
2019/01/18	3	49.05	2	48.75	49.10	1	3,372	0.03%
2019/01/17	2	49.65	0	0.00	47.90	2	3,386	0.06%
2019/01/16	1	51.10	2	51.00	50.90	-1	3,300	-0.03%
2019/01/14	1	48.95	1	50.30	49.65	0	3,218	0.00%
2019/01/11	6	49.58	5	49.58	49.65	1	3,210	0.03%
2019/01/10	4	49.49	6	49.83	49.85	-2	3,201	-0.06%
2019/01/09	0	0.00	4	48.10	48.45	-4	3,096	-0.13%
2019/01/08	1	43.95	1	44.45	45.30	0	2,971	0.00%
2019/01/04	1	43.40	1	43.75	43.55	0	2,957	0.00%
2019/01/03	0	0.00	6	44.79	44.60	-6	2,948	-0.20%
2019/01/02	2	44.35	0	0.00	44.35	2	2,926	0.07%
2018/12/28	4	43.95	1	44.25	43.45	3	2,932	0.10%
2018/12/26	0	0.00	2	43.78	42.80	-2	2,941	-0.07%
2018/12/25	2	42.93	0	0.00	43.10	2	2,972	0.07%
2018/12/20	1	43.95	0	0.00	42.60	1	3,016	0.03%
2018/12/19	2	44.40	3	44.70	44.50	-1	3,000	-0.03%
2018/12/18	2	43.63	2	44.10	43.60	0	2,983	0.00%
2018/12/13	1	43.85	0	0.00	44.45	1	3,049	0.03%
2018/12/12	2	45.33	4	45.09	45.00	-2	3,048	-0.07%
2018/12/11	2	43.95	0	0.00	43.95	2	3,047	0.07%
2018/12/10	1	43.80	1	44.60	44.35	0	3,060	0.00%
2018/12/07	0	0.00	3	45.00	44.80	-3	3,072	-0.10%
2018/12/06	4	44.99	1	43.60	44.40	3	3,087	0.10%
2018/12/05	4	45.95	2	46.40	47.50	2	3,062	0.07%
2018/12/04	5	47.37	1	47.65	46.90	4	3,072	0.13%
2018/12/03	6	48.24	3	48.47	48.60	3	3,083	0.10%
2018/11/30	4	44.95	10	46.01	46.00	-6	3,069	-0.20%
2018/11/29	1	44.65	13	44.96	44.45	-12	2,983	-0.40%
2018/11/26	0	0.00	1	41.40	40.95	-1	2,806	-0.04%
2018/11/23	1	40.90	0	0.00	40.60	1	2,806	0.04%
2018/11/19	1	43.50	0	0.00	42.30	1	2,752	0.04%
2018/11/16	11	41.25	1	41.50	41.10	10	2,609	0.38%
2018/11/14	1	40.25	0	0.00	40.80	1	2,490	0.04%
2018/11/13	3	39.60	4	39.41	40.05	-1	2,384	-0.04%
2018/11/12	0	0.00	1	37.55	37.50	-1	2,262	-0.04%
2018/11/09	2	35.90	0	0.00	36.50	2	2,214	0.09%
2018/11/06	2	39.00	0	0.00	38.85	2	2,098	0.10%
2018/10/26	0	0.00	10	40.48	40.00	-10	2,203	-0.45%
2018/10/25	11	42.57	0	0.00	40.90	11	2,219	0.50%
2018/10/22	10	44.20	13	45.17	44.95	-3	2,275	-0.13%
2018/10/19	0	0.00	2	44.15	43.90	-2	2,283	-0.09%
2018/10/17	4	44.60	3	44.30	44.00	1	2,263	0.04%
2018/10/16	0	0.00	1	44.45	43.80	-1	2,327	-0.04%
2018/10/15	5	43.87	3	44.10	43.55	2	2,401	0.08%
2018/10/11	20	43.50	20	44.14	43.05	0	2,478	0.00%
2018/10/09	1	48.35	3	48.30	47.80	-2	2,458	-0.08%
2018/10/08	0	0.00	3	49.12	49.20	-3	2,459	-0.12%
2018/10/05	2	47.85	0	0.00	47.75	2	2,491	0.08%
2018/10/03	13	51.67	0	0.00	50.40	13	2,488	0.52%
2018/10/02	4	50.80	6	51.63	51.40	-2	2,458	-0.08%
2018/10/01	0	0.00	4	49.85	50.40	-4	2,422	-0.17%
2018/09/25	1	48.25	0	0.00	48.25	1	2,441	0.04%
2018/09/20	2	49.13	0	0.00	49.00	2	2,524	0.08%
2018/09/13	1	47.15	0	0.00	46.85	1	2,424	0.04%
2018/09/07	2	51.35	0	0.00	51.30	2	2,415	0.08%
2018/09/05	0	0.00	1	55.50	55.00	-1	2,333	-0.04%
2018/09/04	0	0.00	1	55.40	55.30	-1	2,330	-0.04%
2018/09/03	4	55.40	0	0.00	55.20	4	2,309	0.17%
2018/08/30	5	57.98	4	58.75	57.70	1	2,359	0.04%
2018/08/29	5	58.90	2	59.00	58.90	3	2,395	0.13%
2018/08/28	2	58.25	4	58.83	59.00	-2	2,385	-0.08%
2018/08/27	0	0.00	1	55.90	55.90	-1	2,326	-0.04%
2018/08/20	0	0.00	1	56.50	56.00	-1	2,335	-0.04%
2018/08/17	2	58.15	6	58.00	57.60	-4	2,340	-0.17%
2018/08/16	4	58.13	2	58.15	58.00	2	2,365	0.08%
2018/08/15	7	58.91	0	0.00	58.10	7	2,373	0.29%
2018/08/14	0	0.00	2	57.80	59.00	-2	2,376	-0.08%
2018/08/10	2	59.10	0	0.00	59.00	2	2,402	0.08%
2018/08/09	6	59.85	0	0.00	59.60	6	2,390	0.25%
2018/08/08	3	60.27	11	59.61	60.40	-8	2,374	-0.34%
2018/08/07	4	60.25	7	59.89	60.00	-3	2,353	-0.13%
2018/08/06	4	57.50	1	58.20	58.80	3	2,257	0.13%
2018/08/03	2	57.00	15	56.83	57.10	-13	2,265	-0.57%
2018/08/02	0	0.00	5	57.00	56.50	-5	2,267	-0.22%
2018/08/01	4	57.53	23	56.51	57.70	-19	2,247	-0.85%
2018/07/31	2	56.95	6	57.13	57.50	-4	2,207	-0.18%
2018/07/30	17	56.69	0	0.00	56.50	17	2,214	0.77%
2018/07/27	0	0.00	6	55.30	56.40	-6	2,182	-0.27%
2018/07/23	21	56.31	1	56.60	55.20	20	2,183	0.92%
2018/07/20	5	54.60	1	55.40	55.80	4	2,136	0.19%
2018/07/19	8	53.90	0	0.00	53.40	8	2,080	0.38%
2018/07/18	30	53.43	0	0.00	52.60	30	2,038	1.47%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/03	1	60.50	1	60.20	59.80	0	2,073	0.00%
2018/07/02	6	60.70	5	62.70	60.00	1	2,065	0.05%
2018/06/29	1	61.50	1	63.80	61.80	0	2,057	0.00%
2018/06/27	0	0.00	10	58.90	58.80	-10	1,972	-0.51%
2018/06/22	0	0.00	5	58.20	58.90	-5	1,967	-0.25%
2018/06/21	2	59.30	1	59.20	59.00	1	1,976	0.05%
2018/06/20	3	60.50	0	0.00	60.50	3	1,999	0.15%
2018/06/19	1	62.60	3	62.70	61.30	-2	2,030	-0.10%
2018/06/14	6	61.25	3	63.10	61.10	3	2,064	0.15%
2018/06/13	4	61.35	1	61.90	61.80	3	2,054	0.15%
2018/06/12	0	0.00	2	61.10	60.80	-2	2,089	-0.10%
2018/06/08	1	62.90	0	0.00	62.10	1	2,092	0.05%
2018/06/07	9	63.22	1	63.80	63.10	8	2,104	0.38%
2018/06/06	0	0.00	2	61.35	62.60	-2	2,076	-0.10%
2018/06/05	3	59.57	2	59.20	59.20	1	2,032	0.05%
2018/06/01	10	57.80	0	0.00	57.60	10	2,017	0.50%
2018/05/31	5	58.02	3	58.27	58.30	2	2,071	0.10%
2018/05/30	2	57.50	0	0.00	57.20	2	2,110	0.09%
2018/05/28	5	59.04	5	58.84	58.50	0	2,205	0.00%
2018/05/25	1	57.90	1	57.30	57.70	0	2,240	0.00%
2018/05/24	1	57.20	3	57.43	57.50	-2	2,353	-0.08%
2018/05/17	0	0.00	1	56.50	56.30	-1	2,437	-0.04%
2018/05/16	3	56.40	0	0.00	56.40	3	2,453	0.12%
2018/05/11	2	58.50	0	0.00	58.20	2	2,537	0.08%
2018/05/10	0	0.00	4	59.85	60.80	-4	2,517	-0.16%
2018/05/09	4	58.88	0	0.00	58.50	4	2,504	0.16%
2018/05/07	0	0.00	2	59.10	59.00	-2	2,566	-0.08%
2018/05/04	2	57.60	0	0.00	56.70	2	2,594	0.08%
2018/05/03	4	58.30	0	0.00	58.00	4	2,649	0.15%
2018/04/30	0	0.00	2	60.80	60.50	-2	2,767	-0.07%
2018/04/26	2	58.70	2	59.70	58.60	0	2,895	0.00%
2018/04/20	7	62.04	6	61.67	61.20	1	3,170	0.03%
2018/04/18	2	61.30	2	62.80	61.10	0	3,325	0.00%
2018/04/13	2	61.60	0	0.00	61.40	2	3,752	0.05%
2018/04/11	0	0.00	4	63.20	62.10	-4	3,943	-0.10%
2018/03/30	4	64.25	4	63.08	62.20	0	4,181	0.00%
2018/03/29	2	64.20	2	64.20	64.40	0	4,165	0.00%
2018/03/28	2	64.45	2	64.20	63.90	0	4,168	0.00%
2018/03/27	4	63.70	4	63.50	63.30	0	4,155	0.00%
2018/03/23	0	0.00	4	59.70	64.50	-4	4,164	-0.10%
2018/03/22	1	64.50	0	0.00	63.30	1	4,141	0.02%
2018/03/20	0.1	67.00	1	66.20	66.00	-1	4,143	-0.02%
2018/03/19	2	69.90	0	0.00	69.00	2	4,120	0.05%
2018/03/14	2	68.80	0	0.00	69.00	2	4,215	0.05%
2018/03/12	1.1	69.84	0	0.00	68.30	1.1	4,264	0.02%
2018/03/09	1	70.30	1	70.10	69.60	0	4,326	0.00%
2018/03/08	4	70.70	0	0.00	70.00	4	4,337	0.09%
2018/03/07	1	71.00	1	71.00	70.70	0	4,361	0.00%
2018/03/06	2	69.75	3	69.83	70.50	-1	4,424	-0.02%
2018/03/05	3	70.70	5	71.70	70.60	-2	4,465	-0.04%
2018/03/02	4	72.50	2	72.10	72.60	2	4,465	0.04%
2018/03/01	7	73.40	4	74.00	74.00	3	4,472	0.07%
2018/02/27	1	74.90	1.1	76.80	75.00	-0.1	4,433	0.00%
2018/02/26	13	76.34	12	76.81	77.00	1	4,453	0.02%
2018/02/22	3	73.90	3	74.00	74.00	0	4,790	0.00%
2018/02/12	0.1	73.50	0	0.00	73.30	0.1	4,688	0.00%
2018/02/09	1.1	73.74	0	0.00	74.60	1.1	4,675	0.02%
2018/02/07	1	78.00	0	0.00	78.90	1	4,601	0.02%
2018/02/06	1	76.40	13	75.91	74.30	-12	4,559	-0.26%
2018/02/05	1	79.30	2	78.35	79.40	-1	4,541	-0.02%
2018/02/02	1	81.00	1	79.70	79.90	0	4,517	0.00%
2018/02/01	2	81.60	0	0.00	81.90	2	4,504	0.04%
2018/01/31	2	81.80	0	0.00	82.60	2	4,510	0.04%
2018/01/30	2	82.15	4	82.98	82.70	-2	4,526	-0.04%
2018/01/29	0	0.00	2	82.20	80.80	-2	4,492	-0.04%
2018/01/26	0	0.00	2	82.80	82.00	-2	4,449	-0.04%
2018/01/25	1	82.90	1	82.00	82.00	0	4,443	0.00%
2018/01/24	4	81.95	4.2	82.26	82.40	-0.2	4,483	0.00%
2018/01/23	4	81.10	1	81.40	81.40	3	4,510	0.07%
2018/01/22	0	0.00	3	79.53	79.40	-3	4,511	-0.07%
2018/01/19	1	77.70	5	77.56	77.50	-4	4,505	-0.09%
2018/01/18	4	76.98	0	0.00	75.80	4	4,455	0.09%
2018/01/17	6	77.68	2	78.35	77.90	4	4,395	0.09%
2018/01/16	0	0.00	1	80.30	80.30	-1	4,293	-0.02%
2018/01/15	0.2	79.00	2	78.70	79.00	-1.8	4,172	-0.04%
2018/01/12	2	76.75	5	76.88	76.40	-3	4,088	-0.07%
2018/01/11	2	74.90	0	0.00	74.40	2	4,021	0.05%
2018/01/10	5	75.82	0	0.00	74.00	5	3,986	0.13%
2018/01/09	2	80.10	1	79.40	79.30	1	3,779	0.03%
2018/01/08	2	84.00	0	0.00	84.00	2	3,662	0.05%
2018/01/05	2	88.80	4	89.00	88.30	-2	3,612	-0.06%
2018/01/04	2	88.00	0	0.00	88.00	2	3,514	0.06%
2018/01/03	0	0.00	11	84.07	87.30	-11	3,549	-0.31%
2018/01/02	0	0.00	2	80.60	82.60	-2	3,514	-0.06%