致伸 (4915)-彰銀券商分點個股進出

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
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,151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: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

致伸 (4915)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	95.20	0	0.00	93.90	0	6,276	0.00%
2024/05/20	0	0.00	2	95.80	93.50	-2	6,270	-0.03%
2024/05/17	0	0.00	2	93.50	92.50	-2	6,193	-0.03%
2024/05/16	0	0.00	4	94.60	95.20	-4	6,186	-0.06%
2024/05/15	0	0.00	7	93.30	93.60	-7	6,167	-0.11%
2024/05/10	0	0.00	3.6	95.01	94.90	-3.6	6,168	-0.06%
2024/05/09	2	97.60	0	0.00	96.00	2	6,135	0.03%
2024/05/08	5.8	96.56	6	98.12	99.20	-0.2	6,069	0.00%
2024/05/07	1	94.70	0	0.00	96.20	1	5,972	0.02%
2024/05/06	3	95.61	0	0.00	96.20	3	5,933	0.05%
2024/05/03	0	0.00	2.7	95.60	96.40	-2.7	5,857	-0.05%
2024/05/02	6	95.32	0	95.70	94.60	6	5,742	0.10%
2024/04/30	11.5	96.60	1	95.00	97.00	10.5	5,565	0.19%
2024/04/24	1	89.40	2	88.05	87.70	-1	5,205	-0.02%
2024/04/16	0	0.00	1	84.50	84.70	-1	4,932	-0.02%
2024/04/10	1	84.80	0	0.00	84.70	1	4,936	0.02%
2024/04/09	0	0.00	1	83.40	83.30	-1	4,947	-0.02%
2024/04/08	0	0.00	1	82.60	82.50	-1	4,973	-0.02%
2024/03/20	4	87.95	3	88.00	85.50	1	4,867	0.02%
2024/03/19	2	83.15	0	0.00	85.00	2	4,775	0.04%
2024/03/14	0	0.00	1	79.50	79.50	-1	4,607	-0.02%
2024/03/13	1	80.30	1	78.10	78.70	0	4,524	0.00%
2024/03/12	1	77.00	3	76.47	77.50	-2	4,410	-0.05%
2024/03/11	1	74.60	1	74.60	74.60	0	4,378	0.00%
2024/03/08	1	73.70	3	73.20	73.30	-2	4,365	-0.05%
2024/03/07	1	75.50	0	0.00	75.80	1	4,238	0.02%
2024/03/05	2	76.30	1	76.20	76.80	1	4,210	0.02%
2024/03/04	2	74.60	0	0.00	75.70	2	4,155	0.05%
2024/03/01	0	0.00	1	73.30	73.10	-1	4,067	-0.02%
2024/02/29	0	0.00	0.3	72.80	72.80	-0.3	4,014	-0.01%
2024/02/27	0	0.00	2	71.80	72.00	-2	3,969	-0.05%
2024/02/23	2	72.25	2	71.40	72.40	0	3,887	0.00%
2024/02/22	1	71.70	7	71.11	71.20	-6	3,832	-0.16%
2024/02/21	2	69.75	0	0.00	68.90	2	3,686	0.05%
2024/02/16	1	68.50	2	68.70	68.30	-1	3,645	-0.03%
2024/02/15	1	67.60	2	67.60	68.50	-1	3,661	-0.03%
2024/02/01	2	66.30	0.3	66.50	66.50	1.8	3,653	0.05%
2024/01/10	0	0.00	1	65.60	65.60	-1	4,427	-0.02%
2024/01/09	0	0.00	1	65.70	64.90	-1	4,406	-0.02%
2024/01/08	182	65.08	2	64.70	65.50	180	4,407	4.08%	大買/鉅額交易
2024/01/04	22	66.20	0	0.00	67.20	22	4,322	0.51%
2024/01/03	0	0.00	2	67.75	67.20	-2	4,297	-0.05%
2024/01/02	2	68.25	0	0.00	67.50	2	4,282	0.05%
2023/12/28	1	66.20	0	0.00	67.10	1	4,221	0.02%
2023/12/26	0	0.00	2	65.70	66.10	-2	4,168	-0.05%
2023/12/21	0	0.00	3	66.40	66.20	-3	4,084	-0.07%
2023/12/20	3	66.57	0	0.00	67.10	3	4,009	0.07%
2023/12/19	1	65.50	0	0.00	65.90	1	3,879	0.03%
2023/12/18	2	67.40	3.2	67.28	66.60	-1.2	3,773	-0.03%
2023/12/15	1	67.50	0.3	67.60	66.20	0.8	3,702	0.02%
2023/12/14	8	66.14	2	65.60	66.80	6	3,588	0.17%
2023/12/13	0	0.00	2	65.70	65.70	-2	3,517	-0.06%
2023/12/12	2	64.40	0	0.00	64.20	2	3,520	0.06%
2023/12/08	50	63.70	0	0.00	63.80	50	3,727	1.34%
2023/12/07	93	63.77	0	0.00	63.80	93	4,022	2.31%
2023/12/06	1	63.90	5	64.30	63.90	-4	4,072	-0.10%
2023/12/05	2	65.00	0	0.00	64.70	2	4,088	0.05%
2023/12/04	0	0.00	4	65.20	64.80	-4	4,222	-0.09%
2023/12/01	2	64.90	0	0.00	65.20	2	4,303	0.05%
2023/11/29	0	0.00	4	65.35	65.50	-4	4,342	-0.09%
2023/11/27	0	0.00	1	64.80	64.40	-1	4,359	-0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/10	0	0.00	1	64.40	64.30	-1	4,368	-0.02%
2023/11/09	0	0.00	2	64.00	64.00	-2	4,355	-0.05%
2023/11/08	2	64.00	1	64.30	64.30	1	4,333	0.02%
2023/11/07	1	63.30	2	63.55	63.40	-1	4,293	-0.02%
2023/11/06	4	64.35	0	0.00	64.60	4	4,229	0.09%
2023/11/03	2	62.80	0	0.00	63.30	2	4,184	0.05%
2023/11/02	100	62.25	1	63.10	63.10	99	4,161	2.38%
2023/11/01	3.5	62.60	0	0.00	62.40	3.5	4,091	0.09%
2023/10/27	1.2	69.21	0	0.00	69.00	1.2	3,948	0.03%
2023/10/26	0	0.00	2	68.90	69.00	-2	4,012	-0.05%
2023/10/17	2	70.70	2	70.00	69.90	0	4,062	0.00%
2023/10/16	0.3	69.60	0	0.00	69.90	0.3	4,098	0.01%
2023/10/11	1	71.70	3	71.40	71.20	-2	4,123	-0.05%
2023/10/05	0	0.00	1	70.80	71.00	-1	4,178	-0.02%
2023/10/02	3	68.30	0	0.00	69.10	3	4,167	0.07%
2023/09/27	0	0.00	1	69.00	69.40	-1	4,276	-0.02%
2023/09/25	1	71.60	0	0.00	71.70	1	4,468	0.02%
2023/09/22	0	0.00	0.2	70.60	70.30	-0.2	4,495	0.00%
2023/09/21	0.2	69.67	2	70.55	70.00	-1.9	4,626	-0.04%
2023/09/20	1	71.60	1	71.00	70.90	0	4,615	0.00%
2023/09/19	0	0.00	5	72.96	73.00	-5	4,529	-0.11%
2023/09/18	1	72.80	1	72.60	72.30	0	4,483	0.00%
2023/09/14	3	72.17	1	72.00	71.80	2	4,349	0.05%
2023/09/13	35	71.40	5	71.84	71.70	30	4,260	0.70%
2023/09/12	7	70.25	1	70.70	70.40	6	4,110	0.15%
2023/09/08	0	0.00	2.2	68.59	68.30	-2.2	3,782	-0.06%
2023/09/07	1	69.60	39	68.64	68.30	-38	3,796	-1.00%
2023/09/05	40	66.95	0	0.00	67.80	40	3,589	1.11%
2023/08/31	1	66.20	2	65.90	66.30	-1	3,556	-0.03%
2023/07/31	0.2	65.90	0	0.00	64.50	0.2	3,913	0.00%
2023/07/28	0	0.00	2	65.90	66.00	-2	3,870	-0.05%
2023/07/17	0	0.00	3	63.87	64.10	-3	3,697	-0.08%
2023/07/13	3	64.27	1	64.00	63.30	2	3,730	0.05%
2023/07/07	1	60.60	0	0.00	60.60	1	3,693	0.03%
2023/07/06	0	0.00	2	61.20	61.70	-2	3,673	-0.05%
2023/07/05	0	0.00	2	62.80	63.00	-2	3,596	-0.06%
2023/07/03	4	66.05	0	0.00	65.90	4	3,373	0.12%
2023/06/30	1	65.80	0	0.00	65.80	1	3,307	0.03%
2023/06/29	1	67.90	4	67.40	65.80	-3	3,259	-0.09%
2023/06/28	2	65.35	0	0.00	65.50	2	3,103	0.06%
2023/06/21	2	65.50	0	0.00	65.90	2	3,081	0.06%
2023/06/08	0	0.00	3	65.20	64.90	-3	3,243	-0.09%
2023/06/06	0	0.00	1	64.70	64.60	-1	3,312	-0.03%
2023/06/02	0	0.00	6	64.70	64.50	-6	3,338	-0.18%
2023/05/31	0	0.00	1	63.90	64.60	-1	3,537	-0.03%
2023/05/30	0	0.00	2	63.90	64.00	-2	3,695	-0.05%
2023/05/29	0	0.00	5	64.20	64.40	-5	3,896	-0.13%
2023/05/25	2	63.70	25	64.68	64.60	-23	3,927	-0.59%
2023/05/22	0	0.00	1	63.00	63.10	-1	3,776	-0.03%
2023/05/19	0	0.00	18	62.66	62.70	-18	3,766	-0.48%
2023/05/18	0	0.00	1	62.20	62.50	-1	3,817	-0.03%
2023/05/11	0	0.00	2	61.40	60.80	-2	3,938	-0.05%
2023/05/09	0	0.00	2	62.00	61.70	-2	3,953	-0.05%
2023/05/08	1	61.30	0	0.00	61.60	1	3,971	0.03%
2023/05/03	0	0.00	2	63.20	62.50	-2	4,012	-0.05%
2023/04/28	1	59.90	0	0.00	60.00	1	3,983	0.03%
2023/04/26	120	58.48	0	0.00	58.80	120	3,982	3.01%	大買/鉅額交易
2023/04/25	111	59.22	0	0.00	58.90	111	3,991	2.78%	大買/鉅額交易
2023/04/24	60	59.60	0	0.00	59.90	60	3,977	1.51%
2023/04/21	332	59.98	1	60.20	59.80	331	3,965	8.35%	大買/鉅額交易
2023/04/20	207	60.53	0	0.00	60.50	207	3,968	5.22%	大買/鉅額交易
2023/04/18	0	0.00	1	61.80	61.40	-1	3,944	-0.03%
2023/04/14	80	60.83	0	0.00	60.80	80	3,885	2.06%
2023/04/12	65	60.79	0	0.00	61.10	65	3,848	1.69%
2023/04/11	60	60.60	0	0.00	60.70	60	3,841	1.56%
2023/04/07	30	60.50	0	0.00	60.40	30	3,821	0.79%
2023/04/06	80	60.05	0	0.00	61.00	80	3,809	2.10%
2023/03/31	60	60.60	0	0.00	60.40	60	3,827	1.57%
2023/03/30	0	0.00	35	61.01	61.10	-35	3,831	-0.91%
2023/03/28	60	60.30	0	0.00	60.30	60	3,947	1.52%
2023/03/27	0	0.00	2	62.00	61.30	-2	3,941	-0.05%
2023/03/24	1	61.30	2	61.30	61.20	-1	3,943	-0.03%
2023/03/20	0	0.00	1	60.00	60.20	-1	4,076	-0.02%
2023/03/17	42	59.26	0	0.00	59.50	42	4,114	1.02%
2023/03/16	211	59.40	4	59.20	59.30	207	4,099	5.05%	大買/鉅額交易
2023/03/15	60	60.80	0	0.00	60.70	60	4,078	1.47%
2023/03/14	41	61.26	0	0.00	61.00	41	4,117	1.00%
2023/03/13	80	60.75	0	0.00	61.80	80	4,171	1.92%
2023/03/10	81	61.55	2	62.00	61.60	79	4,244	1.86%
2023/03/09	104	62.44	0	0.00	62.30	104	4,331	2.40%	大買/鉅額交易
2023/03/08	2	62.40	0	0.00	62.80	2	4,351	0.05%
2023/03/07	2	62.95	1	62.50	62.30	1	4,460	0.02%
2023/03/06	13	62.38	0	0.00	62.40	13	4,434	0.29%
2023/03/03	1	62.30	4	62.30	62.00	-3	4,488	-0.07%
2023/03/02	75	61.43	18	62.57	62.70	57	4,582	1.24%
2023/03/01	80	57.86	0	0.00	61.00	80	4,677	1.71%
2023/02/24	2	59.70	5	59.50	59.70	-3	4,599	-0.07%
2023/02/23	0	0.00	1	58.20	58.20	-1	4,526	-0.02%
2023/02/21	0	0.00	3	59.30	59.00	-3	4,795	-0.06%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	0	0.00	2	58.85	58.50	-2	5,127	-0.04%
2023/02/13	0	0.00	1	58.10	58.50	-1	5,537	-0.02%
2023/02/10	37	58.18	0	0.00	58.10	37	5,676	0.65%
2023/02/09	1	59.10	0	0.00	59.30	1	5,673	0.02%
2023/02/07	40	57.80	2	58.40	58.60	38	5,831	0.65%
2023/02/03	2	59.65	0	0.00	59.70	2	6,177	0.03%
2023/01/30	4	56.90	0	0.00	57.00	4	6,281	0.06%
2023/01/17	90	56.13	0	0.00	56.40	90	6,316	1.42%
2023/01/16	40	56.35	0	0.00	56.40	40	6,323	0.63%
2023/01/13	70	56.57	0	0.00	56.40	70	6,329	1.11%
2023/01/11	60	56.63	0	0.00	56.70	60	6,406	0.94%
2023/01/10	80	56.59	0	0.00	57.00	80	6,435	1.24%
2023/01/09	21	57.15	0	0.00	57.10	21	6,421	0.33%
2023/01/06	40	56.60	0	0.00	57.00	40	6,442	0.62%
2022/12/27	0	0.00	1	55.30	55.40	-1	6,715	-0.01%
2022/12/23	121	54.55	0	0.00	55.10	121	6,882	1.76%	大買/鉅額交易
2022/12/15	4	58.05	3	58.20	58.30	1	6,888	0.01%
2022/12/06	0	0.00	3	57.30	57.20	-3	6,594	-0.05%
2022/12/05	0	0.00	0.1	58.10	57.80	-0.1	6,615	0.00%
2022/12/02	1	58.50	1	58.60	58.30	0	6,686	0.00%
2022/12/01	0	0.00	5	58.00	58.00	-5	6,595	-0.08%
2022/11/30	0	0.00	3	57.30	57.70	-3	6,517	-0.05%
2022/11/29	1	56.70	0	0.00	56.70	1	6,446	0.02%
2022/11/28	2	57.40	0	0.00	57.40	2	6,312	0.03%
2022/11/25	2	58.60	8	58.38	57.80	-6	6,251	-0.10%
2022/11/24	10	57.64	2	57.90	58.20	8	6,154	0.13%
2022/11/23	1	58.50	128	58.37	58.20	-127	5,985	-2.12%	大賣/鉅額交易
2022/11/22	125	57.23	3	56.87	56.70	122	5,716	2.13%	大買/鉅額交易
2022/11/21	1	56.20	1	56.20	56.20	0	5,601	0.00%
2022/11/18	9.1	55.83	0	0.00	55.50	9.1	5,542	0.16%
2022/11/17	1	55.80	2	56.75	56.90	-1	5,371	-0.02%
2022/11/15	2	55.60	0	0.00	55.80	2	5,260	0.04%
2022/11/14	51	55.36	130	55.51	55.60	-79	5,186	-1.52%	大賣/
2022/11/11	84	54.70	32	55.23	54.50	52	5,120	1.02%
2022/11/10	6	53.20	10	53.10	53.00	-4	4,940	-0.08%
2022/11/08	13	54.65	0	0.00	53.90	13	4,775	0.27%
2022/11/07	0	0.00	8	54.90	55.10	-8	4,676	-0.17%
2022/11/04	0	0.00	6	54.08	54.00	-6	4,657	-0.13%
2022/11/03	15	54.70	1	53.90	54.90	14	4,634	0.30%
2022/11/02	9	54.44	0	0.00	54.50	9	4,583	0.20%
2022/11/01	18	53.27	3	53.20	53.20	15	4,436	0.34%
2022/10/31	7	54.57	1	54.00	54.10	6	4,267	0.14%
2022/10/28	2	55.00	0	0.00	54.60	2	4,116	0.05%
2022/10/19	1	59.90	0	0.00	59.00	1	5,105	0.02%
2022/10/05	0	0.00	7	61.80	61.90	-7	6,273	-0.11%
2022/10/04	1	60.60	1	61.60	59.90	0	6,223	0.00%
2022/10/03	6	60.48	1	61.00	60.90	5	6,164	0.08%
2022/09/28	0	0.00	2	64.40	64.20	-2	6,213	-0.03%
2022/09/23	1	64.10	0	0.00	63.40	1	6,295	0.02%
2022/09/14	0	0.00	485	68.34	68.30	-485	7,077	-6.85%	大賣/鉅額交易
2022/09/12	1	69.70	0	0.00	69.70	1	7,223	0.01%
2022/09/05	1	66.90	0	0.00	66.60	1	7,353	0.01%
2022/08/31	3	67.17	0	0.00	67.10	3	7,540	0.04%
2022/08/30	5	66.60	0	0.00	66.60	5	7,579	0.07%
2022/08/26	0	0.00	1	67.00	66.70	-1	7,661	-0.01%
2022/08/24	5	66.90	0	0.00	66.90	5	7,806	0.06%
2022/08/18	0	0.00	10	68.60	69.40	-10	8,013	-0.12%
2022/08/17	0	0.00	9	67.38	67.20	-9	8,182	-0.11%
2022/08/16	0	0.00	5	68.80	68.60	-5	8,279	-0.06%
2022/08/11	7	70.07	0	0.00	70.20	7	8,748	0.08%
2022/08/10	0	0.00	5	71.10	70.80	-5	8,682	-0.06%
2022/08/09	0	0.00	1	69.90	69.70	-1	8,617	-0.01%
2022/08/05	0	0.00	4	69.80	69.70	-4	8,563	-0.05%
2022/08/03	10	68.80	5	68.60	68.60	5	8,453	0.06%
2022/08/02	0	0.00	4	69.65	70.10	-4	8,399	-0.05%
2022/08/01	2	71.80	3	70.77	71.00	-1	8,329	-0.01%
2022/07/29	5	70.32	15	69.68	69.80	-10	8,187	-0.12%
2022/07/28	0	0.00	12	68.82	68.50	-12	7,925	-0.15%
2022/07/27	0	0.00	8	66.63	67.40	-8	7,758	-0.10%
2022/07/26	1	64.70	0	0.00	64.90	1	7,867	0.01%
2022/07/25	2	68.20	2	67.10	67.30	0	7,869	0.00%
2022/07/22	7	66.54	5	67.00	66.90	2	7,719	0.03%
2022/07/21	5	63.80	0	0.00	65.30	5	7,550	0.07%
2022/07/20	10	64.78	6	64.17	64.20	4	7,507	0.05%
2022/07/19	0	0.00	23	65.18	65.40	-23	7,307	-0.31%
2022/07/12	1	60.00	3	59.67	59.20	-2	7,249	-0.03%
2022/07/11	1	61.30	1	61.00	60.50	0	7,311	0.00%
2022/07/08	6	60.90	21	61.40	61.30	-15	7,550	-0.20%
2022/07/07	0	0.00	1	60.60	60.40	-1	7,559	-0.01%
2022/07/06	31	58.86	1	58.70	58.50	30	7,551	0.40%
2022/07/05	0	0.00	1	59.10	59.10	-1	7,519	-0.01%
2022/07/04	2	60.05	1	59.50	59.50	1	7,515	0.01%
2022/07/01	2	61.45	5	61.06	60.30	-3	7,626	-0.04%
2022/06/30	1	62.80	2	61.80	61.80	-1	7,740	-0.01%
2022/06/29	13	62.52	19	62.42	62.90	-6	7,647	-0.08%
2022/06/28	2	61.05	28	60.73	61.40	-26	7,381	-0.35%
2022/06/27	2	58.90	0	0.00	59.00	2	7,233	0.03%
2022/06/24	10	57.26	2	57.00	57.10	8	7,179	0.11%
2022/06/23	34	55.94	1	56.30	56.60	33	7,130	0.46%
2022/06/22	2	58.05	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	3	62.60	62.40	-3	6,851	-0.04%
2022/06/20	0	0.00	4	62.28	60.20	-4	6,741	-0.06%
2022/06/17	2	62.00	6	62.90	62.90	-4	6,645	-0.06%
2022/06/16	4	63.10	4	63.88	62.40	0	6,508	0.00%
2022/06/14	5	62.80	3	62.73	63.20	2	6,341	0.03%
2022/06/13	2	63.10	0	0.00	64.00	2	6,202	0.03%
2022/06/10	4	63.58	3	63.77	64.00	1	6,153	0.02%
2022/06/09	4	63.28	0	0.00	63.10	4	6,073	0.07%
2022/06/08	0	0.00	2	62.70	63.10	-2	5,989	-0.03%
2022/06/07	4	62.38	8	62.00	62.20	-4	5,902	-0.07%
2022/06/06	0	0.00	3.4	60.69	60.40	-3.4	5,809	-0.06%
2022/06/02	2.4	62.00	1	61.30	61.30	1.4	5,794	0.02%
2022/05/30	3	61.53	1	61.00	61.00	2	5,626	0.04%
2022/05/27	11	61.07	0	0.00	61.10	11	5,544	0.20%
2022/05/26	13	61.01	2	61.00	61.00	11	5,480	0.20%
2022/05/25	3	60.93	3	60.83	60.60	0	5,322	0.00%
2022/05/24	3	60.70	25	60.50	60.80	-22	5,147	-0.43%
2022/05/23	2	58.95	4.3	59.36	60.00	-2.3	4,944	-0.05%
2022/05/20	22.3	58.33	5	59.52	59.30	17.3	4,734	0.37%
2022/05/19	1	56.40	2	57.60	57.90	-1	4,500	-0.02%
2022/05/16	0.2	54.90	0	0.00	54.70	0.2	4,462	0.01%
2022/05/12	0	0.00	10	55.50	55.10	-10	4,434	-0.23%
2022/05/09	0.2	55.50	0	0.00	55.40	0.2	4,452	0.00%
2022/05/03	1	58.00	2	58.15	58.10	-1	4,264	-0.02%
2022/04/28	0	0.00	1	55.70	58.10	-1	3,956	-0.03%
2022/04/27	1	56.00	0	0.00	56.10	1	3,904	0.03%
2022/04/26	1	57.00	0	0.00	57.90	1	3,839	0.03%
2022/04/25	0	0.00	10	56.80	56.50	-10	3,770	-0.27%
2022/04/22	0	0.00	1	58.20	57.90	-1	3,714	-0.03%
2022/04/21	0	0.00	13	57.75	58.00	-13	3,677	-0.35%
2022/04/20	0	0.00	3	56.70	56.40	-3	3,549	-0.08%
2022/04/18	6	54.85	0	0.00	54.80	6	3,509	0.17%
2022/04/14	16	55.59	0	0.00	55.30	16	3,450	0.46%
2022/04/13	11	54.41	2	54.30	54.20	9	3,216	0.28%
2022/04/07	1	54.10	0	0.00	53.60	1	3,348	0.03%
2022/04/06	0	0.00	7.1	54.72	55.30	-7.1	3,239	-0.22%
2022/04/01	0	0.00	6	52.35	52.90	-6	3,160	-0.19%
2022/03/30	0	0.00	3	52.30	52.10	-3	3,491	-0.09%
2022/03/28	1	51.30	0	0.00	51.70	1	4,668	0.02%
2022/03/21	5	52.10	0	0.00	51.90	5	4,845	0.10%
2022/03/10	0	0.00	5	52.00	51.90	-5	5,154	-0.10%
2022/03/08	2	50.35	0	0.00	50.00	2	5,240	0.04%
2022/03/03	5	52.10	0	0.00	52.10	5	5,638	0.09%
2022/02/24	1.3	52.00	0	0.00	51.90	1.3	5,792	0.02%
2022/02/16	0	0.00	13	54.46	53.90	-13	6,954	-0.19%
2022/02/10	0	0.00	1	53.90	54.10	-1	6,989	-0.01%
2022/02/09	0	0.00	12	53.53	53.90	-12	7,000	-0.17%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/01/26	8	52.50	5	53.20	53.20	3	6,962	0.04%
2022/01/25	5	53.10	5	53.40	52.90	0	6,996	0.00%
2022/01/24	20	53.20	2	53.50	54.50	18	7,022	0.26%
2022/01/21	2	53.80	0	0.00	54.70	2	7,177	0.03%
2022/01/20	0	0.00	1	54.80	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	1	54.80	0	0.00	54.80	1	7,080	0.01%
2022/01/13	4	56.10	2	55.70	55.80	2	6,992	0.03%
2022/01/12	10	53.90	10	54.70	55.30	0	6,898	0.00%
2022/01/11	1	54.20	93	54.50	54.20	-92	6,829	-1.35%
2022/01/10	1	55.40	11	55.85	55.60	-10	6,776	-0.15%
2022/01/07	5	55.20	1	55.00	55.00	4	6,737	0.06%
2022/01/05	43	57.13	0	0.00	57.30	43	6,606	0.65%
2022/01/04	3	57.30	13	57.80	57.70	-10	6,496	-0.15%
2022/01/03	31	56.30	0	0.00	56.00	31	6,300	0.49%
2021/12/30	17	56.84	0	0.00	56.70	17	6,236	0.27%
2021/12/29	0	0.00	40	56.95	57.00	-40	6,182	-0.65%
2021/12/28	9	57.27	0	0.00	57.20	9	6,122	0.15%
2021/12/27	2	57.70	12	57.80	57.70	-10	5,954	-0.17%
2021/12/24	20.3	57.11	2	57.20	56.90	18.3	5,831	0.31%
2021/12/23	72	59.55	12	58.84	58.40	60	5,626	1.07%
2021/12/22	8	57.34	4	57.05	58.00	4	4,911	0.08%
2021/12/21	0	0.00	1	55.00	54.80	-1	4,452	-0.02%
2021/12/15	1	52.80	0	0.00	52.70	1	4,263	0.02%
2021/12/09	3	54.67	0	0.00	53.60	3	4,164	0.07%
2021/12/02	0.3	53.70	5	54.20	53.60	-4.8	3,890	-0.12%
2021/11/25	5	54.40	0	0.00	53.60	5	3,262	0.15%
2021/11/23	1	54.20	0	0.00	53.70	1	3,138	0.03%
2021/11/19	4	55.95	1	55.70	55.50	3	2,957	0.10%
2021/11/18	1	58.10	2	58.20	57.30	-1	2,801	-0.04%
2021/11/17	0	0.00	4	55.55	56.10	-4	2,335	-0.17%
2021/11/16	3	53.03	0	0.00	53.60	3	2,031	0.15%
2021/11/15	0	0.00	2	52.50	53.50	-2	1,902	-0.11%
2021/11/05	2	50.30	0	0.00	50.00	2	1,711	0.12%
2021/11/04	2	50.30	0	0.00	50.30	2	1,707	0.12%
2021/11/02	1	51.00	0	0.00	50.40	1	1,821	0.05%
2021/09/28	2	51.20	0	0.00	50.70	2	2,762	0.07%
2021/09/06	0	0.00	1	51.60	51.40	-1	3,038	-0.03%
2021/08/27	4	52.10	0	0.00	52.10	4	3,013	0.13%
2021/08/16	1	50.00	0	0.00	50.50	1	3,060	0.03%
2021/08/05	1	60.00	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1	59.80	0	0.00	59.60	1	3,035	0.03%
2021/07/30	1	60.90	1.3	62.06	61.50	-0.3	2,886	-0.01%
2021/07/29	1.3	62.66	2	60.70	60.40	-0.8	2,757	-0.03%
2021/07/27	1	58.80	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	59.80	0	0.00	59.70	1	2,337	0.04%
2021/07/23	0	0.00	1	57.60	58.10	-1	2,338	-0.04%
2021/07/16	0	0.00	6	58.17	58.00	-6	2,427	-0.25%
2021/07/02	0	0.00	1	57.10	57.00	-1	2,582	-0.04%
2021/06/30	5	56.80	0	0.00	57.00	5	2,601	0.19%
2021/06/16	1	53.30	0	0.00	53.30	1	3,098	0.03%
2021/05/26	1	53.30	0	0.00	52.60	1	4,173	0.02%
2021/05/21	1	51.20	0	0.00	51.00	1	4,569	0.02%
2021/05/17	1	48.20	0	0.00	50.50	1	5,222	0.02%
2021/05/13	0	0.00	20	50.50	51.30	-20	5,619	-0.36%
2021/05/12	0	0.00	8	51.60	50.50	-8	5,974	-0.13%
2021/05/04	1	58.90	0	0.00	56.50	1	7,753	0.01%
2021/04/29	4	61.10	0	0.00	60.90	4	7,962	0.05%
2021/04/27	8	59.90	0	0.00	59.40	8	8,246	0.10%
2021/04/23	2	59.35	0	0.00	59.50	2	8,950	0.02%
2021/04/22	0	0.00	18	60.70	59.50	-18	9,136	-0.20%
2021/04/14	2	59.30	0	0.00	60.00	2	9,741	0.02%
2021/04/09	0	0.00	10	62.20	62.10	-10	9,773	-0.10%
2021/03/29	10	63.00	0	0.00	62.80	10	9,781	0.10%
2021/03/26	10	62.00	10	62.40	62.40	0	9,785	0.00%
2021/03/19	0	0.00	1	65.50	65.80	-1	9,687	-0.01%
2021/03/18	1	64.60	0	0.00	64.80	1	9,600	0.01%
2021/03/11	0	0.00	4	64.88	65.70	-4	9,602	-0.04%
2021/03/10	1	63.40	30	63.90	64.20	-29	9,550	-0.30%
2021/03/05	0	0.00	2	59.80	60.70	-2	9,768	-0.02%
2021/02/25	1	65.00	21	63.80	64.10	-20	9,661	-0.21%
2021/02/24	5	63.78	0	0.00	65.00	5	9,547	0.05%
2021/02/23	0	0.00	5	64.04	63.10	-5	9,452	-0.05%
2021/02/22	3	66.70	0	0.00	64.80	3	9,440	0.03%
2021/02/19	0	0.00	12	65.05	65.40	-12	9,336	-0.13%
2021/02/18	8	64.00	0	0.00	64.20	8	9,277	0.09%
2021/02/17	2	64.10	1	64.90	64.90	1	9,156	0.01%
2021/02/05	0	0.00	1	61.70	60.80	-1	8,941	-0.01%
2021/02/04	1	59.60	7	59.73	60.30	-6	8,638	-0.07%
2021/02/03	12	59.32	3	59.90	58.90	9	8,623	0.10%
2021/02/02	10	58.80	1	59.40	59.90	9	8,293	0.11%
2021/02/01	10	56.70	0	0.00	57.90	10	7,781	0.13%
2021/01/29	0	0.00	2	56.15	55.70	-2	7,690	-0.03%
2021/01/28	3	54.53	1	56.00	56.00	2	7,533	0.03%
2021/01/26	0	0.00	1	54.00	53.90	-1	7,305	-0.01%
2021/01/25	2	55.05	1	54.30	55.80	1	7,138	0.01%
2021/01/22	0	0.00	1	54.60	54.30	-1	7,269	-0.01%
2021/01/21	1	54.90	1	54.00	53.90	0	7,174	0.00%
2021/01/20	20	54.50	11	52.64	53.50	9	7,055	0.13%
2021/01/19	11	53.45	17	54.18	54.50	-6	6,859	-0.09%
2021/01/18	2	54.10	3	54.17	54.20	-1	6,599	-0.02%
2021/01/15	1	52.40	1	52.40	52.40	0	6,168	0.00%
2021/01/14	4	51.45	8	51.85	52.30	-4	6,031	-0.07%
2021/01/13	1	49.30	1	49.15	49.15	0	5,572	0.00%
2021/01/08	0	0.00	5	47.95	48.70	-5	5,373	-0.09%
2020/12/30	5	49.00	0	0.00	49.00	5	5,348	0.09%
2020/12/29	1	48.40	1	47.85	48.40	0	5,288	0.00%
2020/12/22	0	0.00	5	47.20	46.80	-5	5,254	-0.10%
2020/12/14	5	49.45	0	0.00	48.50	5	5,193	0.10%
2020/12/10	0	0.00	1	47.95	47.95	-1	5,300	-0.02%
2020/12/09	5	48.65	0	0.00	48.75	5	5,271	0.09%
2020/12/08	5	48.85	0	0.00	48.85	5	5,257	0.10%
2020/12/02	2	48.90	6	48.70	48.80	-4	5,298	-0.08%
2020/12/01	0	0.00	4	46.10	46.70	-4	5,159	-0.08%
2020/11/30	1	47.10	0	0.00	46.70	1	5,194	0.02%
2020/11/26	1	46.80	0	0.00	46.95	1	5,295	0.02%
2020/11/24	10	48.20	1	47.50	47.15	9	5,339	0.17%
2020/11/23	0	0.00	1	47.85	48.10	-1	5,487	-0.02%
2020/11/20	2	47.98	0	0.00	47.85	2	5,969	0.03%
2020/11/19	0	0.00	1	48.05	48.00	-1	6,280	-0.02%
2020/11/18	0	0.00	1	46.70	47.15	-1	6,249	-0.02%
2020/11/17	0	0.00	1	47.10	47.05	-1	6,220	-0.02%
2020/11/13	0	0.00	1	47.05	47.05	-1	6,161	-0.02%
2020/11/12	1	46.75	0	0.00	46.75	1	6,162	0.02%
2020/11/10	0	0.00	1	46.80	46.85	-1	5,999	-0.02%
2020/11/09	2	46.85	0	0.00	46.80	2	5,921	0.03%
2020/11/06	2	46.88	12	47.00	47.15	-10	5,840	-0.17%
2020/11/02	0	0.00	1	45.40	45.25	-1	5,409	-0.02%
2020/10/30	3	45.00	0	0.00	44.40	3	5,310	0.06%
2020/10/22	0	0.00	5	44.40	44.70	-5	5,215	-0.10%
2020/10/15	5	45.50	0	0.00	45.00	5	5,344	0.09%
2020/10/14	4	44.55	0	0.00	44.60	4	5,391	0.07%
2020/10/12	1	44.00	3	44.30	44.00	-2	5,589	-0.04%
2020/10/06	2	43.93	0	0.00	43.90	2	5,709	0.04%
2020/09/21	0	0.00	7	43.52	43.00	-7	6,186	-0.11%
2020/09/16	0	0.00	1	45.00	44.60	-1	6,286	-0.02%
2020/09/15	2	45.23	1	45.35	45.40	1	6,253	0.02%
2020/09/14	0	0.00	1	43.90	44.05	-1	6,179	-0.02%
2020/09/10	10	43.10	0	0.00	43.65	10	6,151	0.16%
2020/09/08	6	43.80	0	0.00	43.15	6	6,056	0.10%
2020/09/07	3	44.22	0	0.00	43.80	3	5,985	0.05%
2020/09/01	1	43.75	0	0.00	43.90	1	5,970	0.02%
2020/08/28	0	0.00	1	46.30	45.85	-1	5,923	-0.02%
2020/08/27	53	46.57	0	0.00	46.40	53	5,964	0.89%
2020/08/26	0	0.00	1	47.40	46.55	-1	5,783	-0.02%
2020/08/25	51	43.59	1	44.80	45.00	50	5,292	0.94%
2020/08/14	20	41.30	0	0.00	41.30	20	4,764	0.42%
2020/07/29	1	40.00	0	0.00	40.35	1	4,748	0.02%
2020/07/24	1	42.00	0	0.00	41.70	1	4,789	0.02%
2020/07/17	2	46.55	0	0.00	46.30	2	4,432	0.05%
2020/07/15	0	0.00	1	46.15	45.95	-1	4,248	-0.02%
2020/07/08	0	0.00	4	47.35	47.35	-4	4,053	-0.10%
2020/07/07	1	49.00	0	0.00	47.70	1	3,978	0.03%
2020/07/06	4	49.23	0	0.00	48.75	4	3,839	0.10%
2020/06/24	0	0.00	1	47.80	47.75	-1	3,646	-0.03%
2020/06/23	0	0.00	1	49.20	49.40	-1	3,540	-0.03%
2020/06/18	0	0.00	11	49.80	50.90	-11	3,480	-0.32%
2020/06/09	0	0.00	1	51.30	51.30	-1	3,344	-0.03%
2020/06/08	2	49.00	2	49.20	49.50	0	3,269	0.00%
2020/06/05	1	49.55	0	0.00	49.55	1	3,237	0.03%
2020/06/04	17	49.46	0	0.00	49.40	17	3,243	0.52%
2020/06/03	3	49.65	0	0.00	50.00	3	3,227	0.09%
2020/05/28	1	47.60	0	0.00	47.35	1	3,094	0.03%
2020/05/13	0	0.00	9	49.80	50.40	-9	3,215	-0.28%
2020/05/12	0	0.00	1	48.25	49.65	-1	3,169	-0.03%
2020/05/11	10	47.85	0	0.00	48.00	10	3,115	0.32%
2020/04/24	1	47.00	0	0.00	46.60	1	3,258	0.03%
2020/04/21	1	46.50	0	0.00	46.10	1	3,275	0.03%
2020/04/20	1	47.95	5	48.00	48.20	-4	3,253	-0.12%
2020/04/17	0	0.00	4	47.56	47.75	-4	3,221	-0.12%
2020/04/16	0	0.00	1	46.20	46.05	-1	3,149	-0.03%
2020/04/15	0	0.00	2	44.70	44.45	-2	3,145	-0.06%
2020/04/14	0	0.00	1	43.90	44.00	-1	3,159	-0.03%
2020/04/13	0	0.00	1	43.30	43.15	-1	3,170	-0.03%
2020/04/10	1	43.85	0	0.00	43.80	1	3,188	0.03%
2020/04/09	2	44.15	5	43.95	44.25	-3	3,222	-0.09%
2020/04/08	1	43.25	0	0.00	43.45	1	3,221	0.03%
2020/04/07	2	42.40	2	42.03	42.40	0	3,174	0.00%
2020/04/06	1	40.40	0	0.00	40.40	1	3,131	0.03%
2020/04/01	1	40.00	1	39.65	40.00	0	3,106	0.00%
2020/03/31	1	38.60	1	39.55	38.60	0	3,078	0.00%
2020/03/26	1	38.65	0	0.00	38.65	1	3,014	0.03%
2020/03/25	1	39.40	0	0.00	39.40	1	3,008	0.03%
2020/03/20	0	0.00	1	36.75	36.55	-1	2,945	-0.03%
2020/03/19	1	34.20	3	34.05	34.00	-2	2,929	-0.07%
2020/03/13	3	39.58	0	0.00	41.00	3	2,914	0.10%
2020/03/12	8	43.88	100	43.07	42.95	-92	2,885	-3.19%
2020/03/11	1	46.75	0	0.00	46.70	1	2,843	0.04%
2020/03/10	0	0.00	56	45.09	46.10	-56	2,833	-1.98%
2020/03/09	1	45.90	0	0.00	45.30	1	2,855	0.04%
2020/03/05	20	49.15	3	49.25	49.15	17	2,852	0.60%
2020/03/04	4	48.29	0	0.00	48.35	4	2,891	0.14%
2020/03/03	3	49.00	0	0.00	49.00	3	2,901	0.10%
2020/03/02	1	49.55	0	0.00	48.50	1	2,884	0.03%
2020/02/27	8	49.79	0	0.00	48.95	8	2,867	0.28%
2020/02/26	1	50.80	0	0.00	50.10	1	2,879	0.03%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/21	1	53.00	1	52.80	52.90	0	2,933	0.00%
2020/02/19	1	53.50	1	54.00	53.50	0	2,975	0.00%
2020/02/17	2	53.25	0	0.00	53.50	2	3,061	0.07%
2020/02/13	63	53.46	0	0.00	53.20	63	3,287	1.92%
2020/02/12	11	52.32	1	53.10	52.80	10	3,369	0.30%
2020/02/10	10	50.50	10	51.35	51.20	0	3,575	0.00%
2020/02/07	0	0.00	12	53.03	52.40	-12	3,887	-0.31%
2020/02/06	0	0.00	30	52.79	52.80	-30	4,146	-0.72%
2020/02/05	10	52.50	10	52.80	52.10	0	4,369	0.00%
2020/02/04	0	0.00	50	52.18	52.10	-50	4,586	-1.09%
2020/02/03	0	0.00	140	49.16	51.00	-140	4,680	-2.99%	大賣/鉅額交易
2020/01/31	30	53.40	0	0.00	53.00	30	4,735	0.63%
2020/01/20	13	59.19	0	0.00	59.10	13	5,266	0.25%
2020/01/16	10	59.40	0	0.00	59.40	10	5,400	0.19%
2020/01/14	2	60.40	0	0.00	60.70	2	5,703	0.04%
2020/01/10	5	59.60	1	60.00	59.60	4	5,861	0.07%
2020/01/09	56	60.09	0	0.00	59.70	56	5,932	0.94%
2020/01/06	120	62.45	0	0.00	62.10	120	6,167	1.95%	大買/鉅額交易
2020/01/03	60	63.40	0	0.00	63.70	60	6,200	0.97%
2019/12/31	0	0.00	1	63.30	63.40	-1	6,429	-0.02%
2019/12/30	1	63.40	0	0.00	63.30	1	6,658	0.02%
2019/12/26	0	0.00	1	62.80	63.10	-1	7,063	-0.01%
2019/12/16	1	62.10	0	0.00	62.90	1	7,693	0.01%
2019/12/13	0	0.00	2	62.70	61.90	-2	7,714	-0.03%
2019/12/12	1	63.50	30	63.40	62.90	-29	7,743	-0.37%
2019/12/11	1	64.10	1	63.30	63.30	0	7,751	0.00%
2019/12/05	2	63.20	0	0.00	63.30	2	8,208	0.02%
2019/12/04	1	62.80	0	0.00	62.70	1	8,454	0.01%
2019/12/02	3	61.50	0	0.00	61.20	3	8,479	0.04%
2019/11/28	0	0.00	1	64.20	63.80	-1	8,477	-0.01%
2019/11/22	0	0.00	5	64.70	63.90	-5	8,547	-0.06%
2019/11/20	1	65.20	0	0.00	65.30	1	8,814	0.01%
2019/11/19	1	66.20	0	0.00	66.00	1	9,166	0.01%
2019/11/15	1	66.60	0	0.00	66.40	1	9,341	0.01%
2019/11/14	1	66.90	2	68.10	67.10	-1	9,384	-0.01%
2019/11/13	1	65.40	42	66.90	66.90	-41	9,347	-0.44%
2019/11/12	0	0.00	1	66.00	65.90	-1	9,479	-0.01%
2019/11/11	1	66.20	0	0.00	64.00	1	9,646	0.01%
2019/11/08	1	66.90	1	67.20	66.90	0	9,641	0.00%
2019/11/07	28	66.09	2	66.80	66.30	26	9,805	0.27%
2019/11/06	45	67.21	3	66.97	66.60	42	9,818	0.43%
2019/11/05	7	66.61	6	66.95	66.50	1	9,702	0.01%
2019/11/04	1	65.20	1	65.70	65.60	0	9,686	0.00%
2019/11/01	1	63.90	1	64.10	63.90	0	9,845	0.00%
2019/10/31	1	64.60	0	0.00	65.00	1	10,188	0.01%
2019/10/30	12	63.83	1	63.90	63.90	11	10,575	0.10%
2019/10/29	1	65.20	0	0.00	64.60	1	10,517	0.01%
2019/10/28	10	64.40	0	0.00	64.40	10	10,022	0.10%
2019/10/24	10	63.80	1	63.90	64.00	9	9,892	0.09%
2019/10/22	2	63.95	1	63.10	63.10	1	9,833	0.01%
2019/10/17	2	63.50	0	0.00	63.30	2	9,579	0.02%
2019/10/16	0	0.00	1	63.00	63.30	-1	9,571	-0.01%
2019/10/15	1	62.80	0	0.00	62.30	1	9,508	0.01%
2019/10/14	0	0.00	1	62.30	62.30	-1	9,441	-0.01%
2019/10/09	1	62.50	1	63.50	62.20	0	9,397	0.00%
2019/10/08	0	0.00	1	64.20	62.60	-1	9,464	-0.01%
2019/10/07	0	0.00	1	63.70	63.70	-1	9,548	-0.01%
2019/10/04	2	62.75	4	62.45	62.50	-2	9,463	-0.02%
2019/10/03	5	63.26	6	63.05	63.60	-1	9,263	-0.01%
2019/10/02	2	62.10	4	62.28	62.50	-2	9,151	-0.02%
2019/10/01	1	61.40	2	61.65	61.00	-1	8,990	-0.01%
2019/09/27	2	59.25	2	59.25	59.10	0	8,875	0.00%
2019/09/26	1	61.00	1	60.50	60.50	0	8,827	0.00%
2019/09/25	0	0.00	1	60.90	61.00	-1	8,887	-0.01%
2019/09/24	3	62.27	2	62.25	61.50	1	9,042	0.01%
2019/09/23	7	61.70	1	61.70	61.20	6	8,835	0.07%
2019/09/20	0	0.00	1	61.00	61.20	-1	8,840	-0.01%
2019/09/19	1	60.40	0	0.00	60.30	1	8,815	0.01%
2019/09/18	0	0.00	1	61.00	61.10	-1	8,834	-0.01%
2019/09/17	1	60.90	0	0.00	61.00	1	8,793	0.01%
2019/09/16	2	62.00	0	0.00	61.30	2	8,788	0.02%
2019/09/11	3	61.40	4	61.85	61.80	-1	8,800	-0.01%
2019/09/10	2	61.60	2	61.30	61.80	0	8,753	0.00%
2019/09/09	2	60.90	2	60.40	60.30	0	8,612	0.00%
2019/09/06	3	61.63	2	59.85	59.80	1	8,539	0.01%
2019/09/04	1	59.00	3	59.47	59.20	-2	8,278	-0.02%
2019/09/02	1	59.80	0	0.00	59.10	1	8,384	0.01%
2019/08/30	0	0.00	1	59.00	59.10	-1	8,349	-0.01%
2019/08/29	1	58.20	1	58.50	58.00	0	8,373	0.00%
2019/08/28	1	57.60	0	0.00	57.80	1	8,474	0.01%
2019/08/27	0	0.00	3	57.97	57.50	-3	8,496	-0.04%
2019/08/26	4	57.70	1	57.50	56.70	3	8,490	0.04%
2019/08/22	2	63.05	3	62.57	62.20	-1	8,279	-0.01%
2019/08/21	0	0.00	1	61.60	61.80	-1	7,926	-0.01%
2019/08/20	3	60.70	5	61.18	60.20	-2	7,874	-0.03%
2019/08/19	3	59.93	4	60.35	60.70	-1	7,874	-0.01%
2019/08/16	1	59.50	1	60.10	59.30	0	7,800	0.00%
2019/08/15	4	59.98	1	58.90	59.00	3	7,687	0.04%
2019/08/14	4	61.45	4	61.93	62.20	0	7,419	0.00%
2019/08/13	3	59.77	5	60.30	59.70	-2	7,159	-0.03%
2019/08/12	2	60.80	1	60.00	60.00	1	7,064	0.01%
2019/08/08	3	58.83	2	59.25	58.70	1	6,838	0.01%
2019/08/07	3	59.63	2	58.40	58.40	1	6,678	0.01%
2019/08/06	3	58.90	3	59.33	60.40	0	6,522	0.00%
2019/08/05	3	60.43	1	59.10	58.60	2	6,359	0.03%
2019/08/02	3	59.60	2	58.95	59.90	1	6,038	0.02%
2019/08/01	1	54.80	7	55.73	58.80	-6	5,477	-0.11%
2019/07/25	0	0.00	5	53.30	53.80	-5	5,065	-0.10%
2019/07/19	0	0.00	1	53.50	53.50	-1	5,151	-0.02%
2019/07/18	5	53.20	0	0.00	53.00	5	5,120	0.10%
2019/07/12	6	56.17	0	0.00	56.20	6	4,950	0.12%
2019/07/11	1	56.70	0	0.00	56.80	1	4,848	0.02%
2019/07/04	0	0.00	1	55.20	55.10	-1	4,986	-0.02%
2019/07/02	1	55.80	1	55.80	55.60	0	5,148	0.00%
2019/07/01	1	57.30	1	56.30	56.50	0	5,152	0.00%
2019/06/28	1	54.00	1	55.40	54.10	0	5,017	0.00%
2019/06/25	1	54.40	0	0.00	54.40	1	5,124	0.02%
2019/06/24	0	0.00	1	55.40	55.70	-1	5,088	-0.02%
2019/06/21	0	0.00	1	55.00	55.00	-1	5,125	-0.02%
2019/06/20	2	55.85	0	0.00	55.60	2	5,133	0.04%
2019/06/19	0	0.00	3	55.03	56.30	-3	5,108	-0.06%
2019/06/13	1	51.50	1	51.40	51.40	0	4,970	0.00%
2019/06/11	1	50.80	1	51.80	51.60	0	5,001	0.00%
2019/06/10	0	0.00	1	50.40	51.00	-1	4,974	-0.02%
2019/06/06	4	49.16	1	48.65	48.65	3	5,141	0.06%
2019/06/04	2	48.93	0	0.00	49.00	2	5,069	0.04%
2019/05/24	0	0.00	1	48.60	48.60	-1	4,961	-0.02%
2019/05/23	1	49.60	0	0.00	50.20	1	4,901	0.02%
2019/05/22	1	52.30	0	0.00	52.60	1	4,959	0.02%
2019/05/21	1	51.40	1	52.50	52.90	0	5,056	0.00%
2019/05/20	0	0.00	1	52.40	52.30	-1	5,167	-0.02%
2019/05/10	1	57.20	0	0.00	58.00	1	5,551	0.02%
2019/05/09	0	0.00	1	61.30	59.80	-1	5,460	-0.02%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	62.00	0	0.00	62.00	1	5,413	0.02%
2019/05/06	0	0.00	1	60.90	60.60	-1	5,394	-0.02%
2019/04/29	1	66.40	0	0.00	61.40	1	5,210	0.02%
2019/04/26	1	68.80	0	0.00	68.20	1	5,073	0.02%
2019/04/24	0	0.00	1	68.30	68.10	-1	5,129	-0.02%
2019/04/22	1	68.10	0	0.00	67.40	1	5,075	0.02%
2019/04/16	0	0.00	20	68.80	68.40	-20	5,284	-0.38%
2019/04/11	0	0.00	3	68.93	67.00	-3	5,076	-0.06%
2019/04/10	2	65.35	2	65.50	65.80	0	4,800	0.00%
2019/04/09	1	64.70	0	0.00	64.80	1	4,748	0.02%
2019/04/08	0	0.00	1	63.80	64.20	-1	4,694	-0.02%
2019/04/03	1	62.60	1	62.80	61.90	0	4,510	0.00%
2019/04/01	0	0.00	1	61.10	60.00	-1	4,335	-0.02%
2019/03/29	1	60.90	0	0.00	60.70	1	4,286	0.02%
2019/03/18	3	62.17	0	0.00	61.50	3	3,882	0.08%
2019/03/14	1	63.10	0	0.00	62.20	1	3,792	0.03%
2019/03/12	0	0.00	2	63.05	62.00	-2	3,727	-0.05%
2019/03/05	0	0.00	1	60.30	60.10	-1	3,727	-0.03%
2019/02/26	1	58.60	0	0.00	57.70	1	3,559	0.03%
2019/02/22	0	0.00	3	58.70	58.00	-3	3,510	-0.09%
2019/02/21	3	58.27	0	0.00	58.00	3	3,517	0.09%
2019/02/20	0	0.00	0	59.00	59.00	0	3,565	0.00%
2019/02/19	1	59.30	2	59.90	59.70	-1	3,543	-0.03%
2019/02/18	1	57.70	0	0.00	58.20	1	3,484	0.03%
2019/02/14	0	0.00	1	54.60	55.00	-1	3,443	-0.03%
2019/01/17	0	0.00	3	50.20	47.90	-3	3,386	-0.09%
2019/01/10	0	0.00	2	49.38	49.85	-2	3,201	-0.06%
2019/01/02	3	44.25	0	0.00	44.35	3	2,926	0.10%
2018/12/26	0	0.00	10	44.08	42.80	-10	2,941	-0.34%
2018/12/21	0	0.00	1	42.00	43.00	-1	3,035	-0.03%
2018/12/18	0	0.00	2	44.00	43.60	-2	2,983	-0.07%
2018/12/07	2	44.65	1	45.05	44.80	1	3,072	0.03%
2018/12/06	1	43.55	0	0.00	44.40	1	3,087	0.03%
2018/11/28	0	0.00	5	42.10	42.30	-5	2,850	-0.18%
2018/11/26	0	0.00	3	41.50	40.95	-3	2,806	-0.11%
2018/11/19	3	43.08	2	43.00	42.30	1	2,752	0.04%
2018/11/16	0	0.00	2	41.10	41.10	-2	2,609	-0.08%
2018/11/14	0	0.00	1	40.70	40.80	-1	2,490	-0.04%
2018/11/13	1	40.05	8	39.54	40.05	-7	2,384	-0.29%
2018/11/12	0	0.00	2	37.95	37.50	-2	2,262	-0.09%
2018/11/09	10	37.52	0	0.00	36.50	10	2,214	0.45%
2018/11/08	0	0.00	2	39.65	39.50	-2	2,134	-0.09%
2018/11/07	2	38.55	0	0.00	38.50	2	2,098	0.10%
2018/11/02	2	41.00	0	0.00	41.00	2	2,096	0.10%
2018/10/26	2	41.00	0	0.00	40.00	2	2,203	0.09%
2018/10/25	5	40.90	1	40.90	40.90	4	2,219	0.18%
2018/10/19	0	0.00	5	44.45	43.90	-5	2,283	-0.22%
2018/10/11	0	0.00	1	44.15	43.05	-1	2,478	-0.04%
2018/10/09	2	48.75	0	0.00	47.80	2	2,458	0.08%
2018/10/08	0	0.00	2	49.15	49.20	-2	2,459	-0.08%
2018/10/05	3	47.93	11	48.70	47.75	-8	2,491	-0.32%
2018/10/04	1	50.20	1	50.20	50.20	0	2,473	0.00%
2018/10/02	0	0.00	2	51.60	51.40	-2	2,458	-0.08%
2018/09/20	2	50.60	2	49.00	49.00	0	2,524	0.00%
2018/09/19	20	50.20	0	0.00	50.20	20	2,482	0.81%
2018/09/17	0	48.55	0	0.00	48.45	0	2,441	0.00%
2018/09/14	5	47.20	2	48.55	48.45	3	2,438	0.12%
2018/09/13	1	47.55	0	0.00	46.85	1	2,424	0.04%
2018/09/12	0	0.00	1	48.00	48.00	-1	2,438	-0.04%
2018/09/11	1	47.85	168	47.32	47.30	-167	2,439	-6.85%	大賣/鉅額交易
2018/09/10	1	49.40	182	48.51	48.00	-181	2,440	-7.42%	大賣/鉅額交易
2018/09/07	52	51.27	0	0.00	51.30	52	2,415	2.15%
2018/09/04	1	55.50	1	55.30	55.30	0	2,330	0.00%
2018/09/03	1	56.70	0	0.00	55.20	1	2,309	0.04%
2018/08/31	2	56.70	0	0.00	57.00	2	2,314	0.09%
2018/08/30	1	58.10	0	0.00	57.70	1	2,359	0.04%
2018/08/28	1	56.70	3	57.50	59.00	-2	2,385	-0.08%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/17	24	58.70	1	57.60	57.60	23	2,340	0.98%
2018/08/15	1	58.40	0	0.00	58.10	1	2,373	0.04%
2018/08/14	0	0.00	2	58.05	59.00	-2	2,376	-0.08%
2018/08/13	2	57.90	1	57.10	56.80	1	2,417	0.04%
2018/08/10	77	58.98	0	0.00	59.00	77	2,402	3.21%
2018/08/07	0	0.00	3	60.30	60.00	-3	2,353	-0.13%
2018/08/06	0	0.00	1	58.30	58.80	-1	2,257	-0.04%
2018/08/03	35	56.83	0	0.00	57.10	35	2,265	1.54%
2018/08/02	3	57.20	0	0.00	56.50	3	2,267	0.13%
2018/08/01	2	56.40	4	57.18	57.70	-2	2,247	-0.09%
2018/07/31	16	57.48	0	0.00	57.50	16	2,207	0.72%
2018/07/30	28	56.59	1	57.40	56.50	27	2,214	1.22%
2018/07/27	125	56.24	3	56.17	56.40	122	2,182	5.59%	大買/鉅額交易
2018/07/24	3	54.70	0	0.00	55.70	3	2,180	0.14%
2018/07/23	1	55.70	3	55.50	55.20	-2	2,183	-0.09%
2018/07/20	3	55.80	1	55.10	55.80	2	2,136	0.09%
2018/07/19	0	0.00	8	54.38	53.40	-8	2,080	-0.38%
2018/07/18	2	54.05	0	0.00	52.60	2	2,038	0.10%
2018/07/17	5	52.94	0	0.00	53.10	5	2,021	0.25%
2018/07/13	2	53.10	2	54.00	54.20	0	2,049	0.00%
2018/07/12	2	52.50	0	0.00	52.50	2	2,022	0.10%
2018/07/10	0	0.00	3	55.50	54.30	-3	2,046	-0.15%
2018/06/29	0	0.00	1	62.50	61.80	-1	2,057	-0.05%
2018/06/21	1	59.30	0	0.00	59.00	1	1,976	0.05%
2018/06/07	0	0.00	2	63.30	63.10	-2	2,104	-0.10%
2018/06/05	2	59.30	0	0.00	59.20	2	2,032	0.10%
2018/06/04	0	0.00	1	58.60	58.80	-1	2,014	-0.05%
2018/05/31	1	58.40	0	0.00	58.30	1	2,071	0.05%
2018/05/28	21	58.97	0	0.00	58.50	21	2,205	0.95%
2018/05/24	2	56.50	0	0.00	57.50	2	2,353	0.08%
2018/04/17	0	0.00	1	62.10	62.00	-1	3,406	-0.03%
2018/04/12	0	0.00	1	62.30	62.30	-1	3,812	-0.03%
2018/04/10	1	61.00	2	61.00	61.30	-1	3,984	-0.03%
2018/03/30	1	62.80	0	0.00	62.20	1	4,181	0.02%
2018/03/23	0	0.00	2	64.15	64.50	-2	4,164	-0.05%
2018/03/22	1	64.30	61	64.23	63.30	-60	4,141	-1.45%
2018/03/21	10	66.80	0	0.00	65.80	10	4,126	0.24%
2018/03/19	11	70.30	0	0.00	69.00	11	4,120	0.27%
2018/03/13	0	0.00	2	70.25	69.90	-2	4,231	-0.05%
2018/03/09	1	70.20	0	0.00	69.60	1	4,326	0.02%
2018/03/05	1	72.00	0	0.00	70.60	1	4,465	0.02%
2018/03/02	1	72.70	0	0.00	72.60	1	4,465	0.02%
2018/02/27	1	75.80	0	0.00	75.00	1	4,433	0.02%
2018/02/26	0	0.00	1	76.60	77.00	-1	4,453	-0.02%
2018/02/22	2	74.10	2	73.80	74.00	0	4,790	0.00%
2018/02/21	2	74.00	0	0.00	72.80	2	4,746	0.04%
2018/02/08	0	0.00	3	76.70	76.70	-3	4,627	-0.06%
2018/02/07	0	0.00	1	78.10	78.90	-1	4,601	-0.02%
2018/02/01	0	0.00	1	81.80	81.90	-1	4,504	-0.02%
2018/01/31	1	82.10	0	0.00	82.60	1	4,510	0.02%
2018/01/30	1	82.30	1	82.80	82.70	0	4,526	0.00%
2018/01/29	1	81.10	0	0.00	80.80	1	4,492	0.02%
2018/01/25	1	83.10	0	0.00	82.00	1	4,443	0.02%
2018/01/24	0	0.00	2	82.10	82.40	-2	4,483	-0.04%
2018/01/23	0	0.00	1	80.90	81.40	-1	4,510	-0.02%
2018/01/22	1	78.80	2	79.35	79.40	-1	4,511	-0.02%
2018/01/19	1	77.90	4	77.45	77.50	-3	4,505	-0.07%
2018/01/18	4	76.93	20	76.65	75.80	-16	4,455	-0.36%
2018/01/17	63	77.85	1	77.60	77.90	62	4,395	1.41%
2018/01/16	24	80.57	2	81.50	80.30	22	4,293	0.51%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/12	1	76.30	1	77.20	76.40	0	4,088	0.00%
2018/01/10	3	76.20	0	0.00	74.00	3	3,986	0.08%
2018/01/09	1	78.00	0	0.00	79.30	1	3,779	0.03%
2018/01/08	0	0.00	1	84.80	84.00	-1	3,662	-0.03%
2018/01/05	1	90.20	18	89.24	88.30	-17	3,612	-0.47%
2018/01/04	0	0.00	2	88.80	88.00	-2	3,514	-0.06%