致伸 (4915)-統一-松江券商分點個股進出

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
110.0
漲跌
▼0.5
漲幅
-0.45%
成交量
3,560張
產業
上市電子零組件類股
717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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/14	0	0.00	2	109.50	110.00	-2	6,366	-0.03%
2024/06/13	8	110.31	6	111.58	110.50	2	6,398	0.03%
2024/06/12	7	109.57	7	109.29	110.00	0	6,366	0.00%
2024/06/11	5	108.50	9	108.61	107.50	-4	6,387	-0.06%
2024/06/06	2	108.75	0	0.00	108.00	2	6,393	0.03%
2024/06/05	6	109.75	7	111.21	110.00	-1	6,321	-0.02%
2024/06/04	1	107.50	0	0.00	107.00	1	6,316	0.02%
2024/06/03	0	0.00	2	103.50	104.00	-2	6,252	-0.03%
2024/05/31	6	102.58	4	102.13	101.00	2	6,226	0.03%
2024/05/28	0	0.00	1	96.00	96.60	-1	6,183	-0.02%
2024/05/24	0	0.00	2	93.70	94.90	-2	6,259	-0.03%
2024/05/23	1	94.00	1	94.10	93.90	0	6,276	0.00%
2024/05/22	1	95.60	4	96.45	96.40	-3	6,265	-0.05%
2024/05/21	4	93.68	0	0.00	93.70	4	6,315	0.06%
2024/05/20	1	93.50	0	0.00	93.50	1	6,270	0.02%
2024/05/15	1	93.60	1	93.50	93.60	0	6,167	0.00%
2024/05/09	0	0.00	1	97.70	96.00	-1	6,135	-0.02%
2024/05/08	1	99.50	1	98.80	99.20	0	6,069	0.00%
2024/05/07	4	94.48	6	94.93	96.20	-2	5,972	-0.03%
2024/05/06	0	0.00	1	95.30	96.20	-1	5,933	-0.02%
2024/05/03	1	95.20	3	97.13	96.40	-2	5,857	-0.03%
2024/05/02	5	94.80	0	0.00	94.60	5	5,742	0.09%
2024/04/30	3	96.43	1	96.50	97.00	2	5,565	0.04%
2024/04/22	0	0.00	1	84.90	85.80	-1	5,116	-0.02%
2024/04/03	25	83.00	25	83.18	83.00	0	5,001	0.00%
2024/03/28	4	87.33	4	86.80	85.80	0	4,785	0.00%
2024/03/27	6	83.25	7	83.67	85.20	-1	4,614	-0.02%
2024/03/21	1	85.20	0	0.00	86.70	1	4,831	0.02%
2024/03/20	10	89.90	10	89.20	85.50	0	4,867	0.00%
2024/03/13	1	80.30	1	80.10	78.70	0	4,524	0.00%
2024/03/08	0	0.00	5	74.30	73.30	-5	4,365	-0.11%
2024/03/07	0	0.00	5	75.90	75.80	-5	4,238	-0.12%
2024/03/06	0	0.00	4	76.10	76.90	-4	4,203	-0.10%
2024/03/04	5	74.00	0	0.00	75.70	5	4,155	0.12%
2024/02/26	4	72.00	0	0.00	72.00	4	3,924	0.10%
2024/02/23	0	0.00	1	71.90	72.40	-1	3,887	-0.03%
2024/02/20	1	69.00	1	69.40	68.90	0	3,651	0.00%
2024/02/19	1	69.00	0	0.00	69.10	1	3,650	0.03%
2024/02/15	5	67.80	0	0.00	68.50	5	3,661	0.14%
2024/02/02	0	0.00	1	66.30	66.50	-1	3,606	-0.03%
2024/02/01	0	0.00	2	66.40	66.50	-2	3,653	-0.05%
2024/01/30	2	65.80	0	0.00	65.80	2	3,775	0.05%
2024/01/29	0	0.00	1	66.60	66.70	-1	3,831	-0.03%
2024/01/24	1	65.10	0	0.00	65.10	1	4,247	0.02%
2024/01/02	3	67.50	0	0.00	67.50	3	4,282	0.07%
2023/12/29	1	66.80	1	67.10	67.70	0	4,260	0.00%
2023/12/27	0	0.00	5	66.40	66.40	-5	4,208	-0.12%
2023/12/22	0	0.00	1	65.30	65.70	-1	4,124	-0.02%
2023/12/20	6	66.07	0	0.00	67.10	6	4,009	0.15%
2023/12/18	1	66.50	1	66.90	66.60	0	3,773	0.00%
2023/12/15	0	0.00	0.2	67.60	66.20	-0.2	3,702	-0.01%
2023/12/11	0	63.80	2	63.60	63.50	-2	3,570	-0.05%
2023/12/07	1	64.19	0	0.00	63.80	1	4,022	0.03%
2023/12/06	1	64.00	0	0.00	63.90	1	4,072	0.02%
2023/11/24	0	64.80	0	0.00	64.60	0	4,391	0.00%
2023/11/22	0	64.30	0	0.00	64.20	0	4,419	0.00%
2023/11/21	1	64.70	1	64.20	64.10	0	4,436	0.00%
2023/11/16	0	0.00	1	63.50	63.80	-1	4,407	-0.02%
2023/11/15	1	64.10	0	0.00	63.70	1	4,398	0.02%
2023/11/06	1	63.60	1	64.10	64.60	0	4,229	0.00%
2023/11/03	0	0.00	0.2	63.00	63.30	-0.2	4,184	0.00%
2023/11/02	0.2	63.20	0	0.00	63.10	0.2	4,161	0.00%
2023/11/01	2	64.55	1	62.40	62.40	1	4,091	0.02%
2023/10/20	1	69.00	1	69.00	68.80	0	4,015	0.00%
2023/10/12	0	0.00	1	71.60	71.90	-1	4,126	-0.02%
2023/10/11	1	71.30	0	0.00	71.20	1	4,123	0.02%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/03	0	0.00	5	69.80	69.50	-5	4,146	-0.12%
2023/09/27	6	69.25	0	0.00	69.40	6	4,276	0.14%
2023/09/21	1	69.70	10	69.90	70.00	-9	4,626	-0.19%
2023/09/15	0	0.00	10	72.20	71.90	-10	4,428	-0.23%
2023/09/13	0	0.00	4	71.85	71.70	-4	4,260	-0.09%
2023/09/12	11	71.41	15	71.12	70.40	-4	4,110	-0.10%
2023/09/07	3	68.63	4	69.28	68.30	-1	3,796	-0.03%
2023/09/06	3	67.40	0	0.00	68.00	3	3,658	0.08%
2023/09/05	5	67.80	1	67.60	67.80	4	3,589	0.11%
2023/08/31	1	66.00	2	66.00	66.30	-1	3,556	-0.03%
2023/08/23	0	0.00	1	64.00	64.50	-1	3,630	-0.03%
2023/08/21	1	63.80	0	0.00	64.10	1	3,866	0.03%
2023/08/15	0	0.00	10	63.00	62.90	-10	3,902	-0.26%
2023/08/08	1	63.70	2	63.60	63.60	-1	3,916	-0.03%
2023/08/02	0	0.00	4	63.93	64.00	-4	3,880	-0.10%
2023/08/01	0	0.00	5	65.90	65.90	-5	3,874	-0.13%
2023/07/31	1	65.30	1	64.60	64.50	0	3,913	0.00%
2023/07/28	2	66.40	3	66.00	66.00	-1	3,870	-0.03%
2023/07/25	1	64.40	0	0.00	64.70	1	3,848	0.03%
2023/07/21	1	64.70	7	65.23	64.40	-6	3,803	-0.16%
2023/07/20	1	63.10	1	63.30	63.40	0	3,723	0.00%
2023/07/18	2	64.40	0	0.00	64.60	2	3,711	0.05%
2023/07/14	0	0.00	2	63.20	63.60	-2	3,723	-0.05%
2023/07/11	0	0.00	5	61.20	62.00	-5	3,679	-0.14%
2023/07/10	1	60.50	0	0.00	60.50	1	3,681	0.03%
2023/07/07	4	61.08	0	0.00	60.60	4	3,693	0.11%
2023/07/06	0	0.00	6	61.70	61.70	-6	3,673	-0.16%
2023/07/05	0	0.00	5.4	62.70	63.00	-5.4	3,596	-0.15%
2023/07/04	9	61.31	0.6	61.52	61.40	8.4	3,530	0.24%
2023/07/03	1	65.90	0	0.00	65.90	1	3,373	0.03%
2023/06/30	3	65.73	2	66.05	65.80	1	3,307	0.03%
2023/06/29	5	67.82	5	67.78	65.80	0	3,259	0.00%
2023/06/27	1	64.20	1	64.70	64.50	0	3,082	0.00%
2023/06/26	6	64.75	0	0.00	64.60	6	3,075	0.20%
2023/06/20	0	0.00	1	64.30	65.00	-1	3,106	-0.03%
2023/06/19	0	0.00	6	65.22	65.40	-6	3,115	-0.19%
2023/06/15	1	65.80	1	65.80	66.00	0	3,130	0.00%
2023/06/13	0	0.00	8	65.99	66.30	-8	3,252	-0.25%
2023/06/09	1	65.20	1	65.40	65.40	0	3,219	0.00%
2023/06/08	0	0.00	1	64.70	64.90	-1	3,243	-0.03%
2023/06/05	5	65.24	0	0.00	65.40	5	3,279	0.15%
2023/06/02	2	64.50	6	64.73	64.50	-4	3,338	-0.12%
2023/06/01	0	0.00	2	64.75	64.70	-2	3,416	-0.06%
2023/05/31	0	0.00	5	64.20	64.60	-5	3,537	-0.14%
2023/05/30	1	64.10	0	0.00	64.00	1	3,695	0.03%
2023/05/29	6	64.20	1	64.30	64.40	5	3,896	0.13%
2023/05/26	5	64.62	0	0.00	64.10	5	3,999	0.13%
2023/05/25	8	64.61	9	64.42	64.60	-1	3,927	-0.03%
2023/05/24	6	63.27	0	0.00	62.70	6	3,816	0.16%
2023/05/23	0	0.00	3	63.33	63.40	-3	3,802	-0.08%
2023/05/19	0	0.00	5	62.60	62.70	-5	3,766	-0.13%
2023/05/17	0	0.00	1	62.70	62.60	-1	3,832	-0.03%
2023/05/15	0	0.00	1	61.60	61.70	-1	3,781	-0.03%
2023/05/12	1	61.70	2	61.80	61.80	-1	3,888	-0.03%
2023/05/11	0	0.00	1	61.20	60.80	-1	3,938	-0.03%
2023/05/09	0	0.00	0	62.00	61.70	0	3,953	0.00%
2023/05/08	2	62.30	1	61.80	61.60	1	3,971	0.03%
2023/05/05	5	62.82	0	0.00	62.50	5	4,006	0.12%
2023/05/03	4	62.50	10	62.63	62.50	-6	4,012	-0.15%
2023/04/27	1	58.80	1	59.50	59.70	0	3,982	0.00%
2023/04/25	0	0.00	2	59.10	58.90	-2	3,991	-0.05%
2023/04/24	1	59.80	1	60.10	59.90	0	3,977	0.00%
2023/04/21	1	60.60	3	60.27	59.80	-2	3,965	-0.05%
2023/04/19	4	61.93	5	61.92	61.40	-1	3,951	-0.03%
2023/04/18	0	0.00	3	61.40	61.40	-3	3,944	-0.08%
2023/04/17	1	61.40	5.5	61.60	61.60	-4.5	3,932	-0.11%
2023/04/14	0.5	60.90	0.5	61.08	60.80	0	3,885	0.00%
2023/04/13	0	0.00	0.5	61.30	61.00	-0.5	3,865	-0.01%
2023/04/11	1	60.80	0	0.00	60.70	1	3,841	0.03%
2023/04/10	2	60.90	0	0.00	60.80	2	3,833	0.05%
2023/04/07	0	0.00	2	60.63	60.40	-2	3,821	-0.05%
2023/03/31	1	61.00	1	61.00	60.40	0	3,827	0.00%
2023/03/24	3	61.50	0	0.00	61.20	3	3,943	0.08%
2023/03/23	2	61.50	6	60.83	61.50	-4	3,967	-0.10%
2023/03/22	14	60.85	5	60.96	61.00	9	3,959	0.23%
2023/03/20	3	60.13	1	60.20	60.20	2	4,076	0.05%
2023/03/17	1	59.40	1	59.40	59.50	0	4,114	0.00%
2023/03/10	1	61.60	1	61.40	61.60	0	4,244	0.00%
2023/03/09	2	62.60	2	63.20	62.30	0	4,331	0.00%
2023/03/07	4	62.90	3	63.00	62.30	1	4,460	0.02%
2023/03/06	15	62.85	2	62.10	62.40	13	4,434	0.29%
2023/03/03	10	62.34	1	63.00	62.00	9	4,488	0.20%
2023/03/02	8	61.33	4	62.63	62.70	4	4,582	0.09%
2023/03/01	4	60.90	3	60.27	61.00	1	4,677	0.02%
2023/02/24	1	59.70	2	59.95	59.70	-1	4,599	-0.02%
2023/02/23	1	58.10	0	0.00	58.20	1	4,526	0.02%
2023/02/21	2	59.00	0	0.00	59.00	2	4,795	0.04%
2023/02/20	6	59.22	0	0.00	59.20	6	4,865	0.12%
2023/02/17	1	59.00	2	58.85	58.80	-1	5,006	-0.02%
2023/02/16	1	58.60	0	0.00	58.50	1	5,127	0.02%
2023/02/15	7	58.97	2	59.05	59.00	5	5,358	0.09%
2023/02/13	0	0.00	1	58.60	58.50	-1	5,537	-0.02%
2023/02/10	2	58.55	3	59.50	58.10	-1	5,676	-0.02%
2023/02/09	30	58.80	30	59.10	59.30	0	5,673	0.00%
2023/02/08	4	58.80	1	58.50	58.50	3	5,727	0.05%
2023/02/06	1	58.80	0	0.00	58.70	1	5,979	0.02%
2023/02/03	20	59.50	20	59.60	59.70	0	6,177	0.00%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	0	0.00	6	57.85	58.50	-6	6,371	-0.09%
2023/01/31	6	57.50	6	57.90	57.50	0	6,330	0.00%
2023/01/13	0	0.00	2	57.20	56.40	-2	6,329	-0.03%
2023/01/12	0	0.00	2	57.00	57.20	-2	6,403	-0.03%
2023/01/10	1	57.00	0	0.00	57.00	1	6,435	0.02%
2023/01/09	5	57.56	0	0.00	57.10	5	6,421	0.08%
2023/01/06	1	57.20	0	0.00	57.00	1	6,442	0.02%
2023/01/05	0	0.00	1	56.60	56.60	-1	6,443	-0.02%
2023/01/03	0	0.00	6	55.35	55.90	-6	6,474	-0.09%
2022/12/28	0	0.00	2	55.10	55.30	-2	6,635	-0.03%
2022/12/26	0	0.00	2	55.30	55.10	-2	6,822	-0.03%
2022/12/23	0	0.00	1	55.10	55.10	-1	6,882	-0.01%
2022/12/22	1	56.30	1	55.60	55.60	0	6,896	0.00%
2022/12/19	0	0.00	2	57.55	57.60	-2	6,889	-0.03%
2022/12/16	1	57.40	0	0.00	57.40	1	6,907	0.01%
2022/12/14	1	57.50	1	57.80	57.80	0	6,832	0.00%
2022/12/13	0	0.00	1	58.60	57.40	-1	6,803	-0.01%
2022/12/09	1	57.60	1	57.50	57.80	0	6,669	0.00%
2022/12/08	1	57.90	3	57.80	57.70	-2	6,649	-0.03%
2022/12/07	1	57.30	3	57.43	57.20	-2	6,615	-0.03%
2022/12/05	2	57.95	0	0.00	57.80	2	6,615	0.03%
2022/12/02	5	58.50	9	58.43	58.30	-4	6,686	-0.06%
2022/12/01	3	58.10	0	0.00	58.00	3	6,595	0.05%
2022/11/30	2	56.80	3	57.27	57.70	-1	6,517	-0.02%
2022/11/29	4	56.78	2	57.40	56.70	2	6,446	0.03%
2022/11/25	5	58.50	0	0.00	57.80	5	6,251	0.08%
2022/11/24	3	57.47	1	58.10	58.20	2	6,154	0.03%
2022/11/23	5	58.20	3	58.23	58.20	2	5,985	0.03%
2022/11/21	1	55.40	1	56.50	56.20	0	5,601	0.00%
2022/11/18	1	57.20	0	0.00	55.50	1	5,542	0.02%
2022/11/16	0	0.00	2	55.75	55.70	-2	5,318	-0.04%
2022/11/15	4	55.75	4	55.40	55.80	0	5,260	0.00%
2022/11/14	8	55.60	8	55.43	55.60	0	5,186	0.00%
2022/11/11	2	54.10	4	54.85	54.50	-2	5,120	-0.04%
2022/11/10	6	53.27	3	53.20	53.00	3	4,940	0.06%
2022/11/09	4	54.10	0	0.00	54.10	4	4,854	0.08%
2022/11/08	1	54.40	0	0.00	53.90	1	4,775	0.02%
2022/11/07	0	0.00	3	55.00	55.10	-3	4,676	-0.06%
2022/11/04	1	54.30	1	54.40	54.00	0	4,657	0.00%
2022/11/03	1	54.90	2	54.90	54.90	-1	4,634	-0.02%
2022/11/02	3	54.30	0	0.00	54.50	3	4,583	0.07%
2022/11/01	1	53.20	0	0.00	53.20	1	4,436	0.02%
2022/10/31	6	54.55	5	54.30	54.10	1	4,267	0.02%
2022/10/21	1	57.20	1	56.90	56.60	0	4,890	0.00%
2022/10/20	1	56.60	1	56.80	57.20	0	5,012	0.00%
2022/10/19	1	60.20	1	59.20	59.00	0	5,105	0.00%
2022/10/14	1	61.20	1	61.30	61.40	0	5,661	0.00%
2022/10/12	0	0.00	5	61.54	62.20	-5	6,216	-0.08%
2022/10/05	6	62.13	1	60.60	61.90	5	6,273	0.08%
2022/10/04	1	59.90	1	60.10	59.90	0	6,223	0.00%
2022/10/03	9	61.40	11	61.58	60.90	-2	6,164	-0.03%
2022/09/30	2	63.35	0	0.00	63.80	2	6,145	0.03%
2022/09/29	0	0.00	2	65.80	65.60	-2	6,167	-0.03%
2022/09/27	0	0.00	1	63.60	65.20	-1	6,202	-0.02%
2022/09/15	0	0.00	2	67.45	66.70	-2	6,969	-0.03%
2022/09/13	0	0.00	1	69.50	69.10	-1	7,170	-0.01%
2022/09/08	2	69.15	2	68.80	68.80	0	7,282	0.00%
2022/09/05	2	66.80	0	0.00	66.60	2	7,353	0.03%
2022/08/26	1	66.70	2	67.15	66.70	-1	7,661	-0.01%
2022/08/25	1	67.00	1	66.80	66.80	0	7,774	0.00%
2022/08/24	0	0.00	3	67.10	66.90	-3	7,806	-0.04%
2022/08/23	7	66.96	5	66.54	66.70	2	7,850	0.03%
2022/08/22	2	69.60	5	69.56	68.90	-3	7,861	-0.04%
2022/08/19	15	69.94	11	70.13	69.90	4	7,904	0.05%
2022/08/18	13	68.90	16	68.19	69.40	-3	8,013	-0.04%
2022/08/17	8	67.16	9	67.28	67.20	-1	8,182	-0.01%
2022/08/12	4	69.33	3	69.10	69.00	1	8,705	0.01%
2022/08/11	7	69.96	7	69.93	70.20	0	8,748	0.00%
2022/08/10	44	71.03	45	70.71	70.80	-1	8,682	-0.01%
2022/08/09	4	69.70	5	69.80	69.70	-1	8,617	-0.01%
2022/08/08	1	68.80	2	69.55	70.00	-1	8,597	-0.01%
2022/08/05	0	0.00	2	69.50	69.70	-2	8,563	-0.02%
2022/08/04	0	0.00	1	68.70	69.00	-1	8,518	-0.01%
2022/08/03	1	68.80	0	0.00	68.60	1	8,453	0.01%
2022/08/02	2	69.95	1	69.80	70.10	1	8,399	0.01%
2022/08/01	6	70.70	12	70.88	71.00	-6	8,329	-0.07%
2022/07/29	29	69.67	23	69.61	69.80	6	8,187	0.07%
2022/07/28	1	68.20	1	67.50	68.50	0	7,925	0.00%
2022/07/27	1	67.40	14	65.60	67.40	-13	7,758	-0.17%
2022/07/26	8	64.53	6	64.90	64.90	2	7,867	0.03%
2022/07/25	35	67.43	28	67.72	67.30	7	7,869	0.09%
2022/07/22	9	66.23	13	66.42	66.90	-4	7,719	-0.05%
2022/07/21	5	63.68	4	64.62	65.30	1	7,550	0.01%
2022/07/20	21	64.44	12	64.12	64.20	9	7,507	0.12%
2022/07/19	12	63.93	14	65.05	65.40	-2	7,307	-0.03%
2022/07/18	2	62.30	2	62.25	62.50	0	7,032	0.00%
2022/07/15	1	61.60	0	0.00	61.30	1	7,157	0.01%
2022/07/07	0	0.00	1	60.30	60.40	-1	7,559	-0.01%
2022/07/06	1	59.30	1	59.50	58.50	0	7,551	0.00%
2022/07/05	4	60.13	4	58.20	59.10	0	7,519	0.00%
2022/07/04	4	59.55	3	60.37	59.50	1	7,515	0.01%
2022/07/01	12	60.45	21	60.61	60.30	-9	7,626	-0.12%
2022/06/30	8	61.94	3	61.73	61.80	5	7,740	0.06%
2022/06/29	6	62.82	5	62.30	62.90	1	7,647	0.01%
2022/06/28	3	60.87	5	61.04	61.40	-2	7,381	-0.03%
2022/06/27	5	59.10	0	0.00	59.00	5	7,233	0.07%
2022/06/24	3	56.80	3	57.10	57.10	0	7,179	0.00%
2022/06/23	9	56.19	2	56.25	56.60	7	7,130	0.10%
2022/06/22	2	60.20	27	61.85	58.80	-25	6,997	-0.36%
2022/06/21	27	62.20	0	0.00	62.40	27	6,851	0.39%
2022/06/20	0	0.00	5	62.18	60.20	-5	6,741	-0.07%
2022/06/17	12	62.45	12	62.25	62.90	0	6,645	0.00%
2022/06/16	5	64.02	6	62.48	62.40	-1	6,508	-0.02%
2022/06/15	2	63.70	4	63.50	63.90	-2	6,403	-0.03%
2022/06/14	21	62.94	20	62.70	63.20	1	6,341	0.02%
2022/06/13	4	62.90	10	63.19	64.00	-6	6,202	-0.10%
2022/06/10	2	63.30	13	63.55	64.00	-11	6,153	-0.18%
2022/06/09	12	63.23	7.2	63.19	63.10	4.8	6,073	0.08%
2022/06/08	0.2	62.90	1.1	62.56	63.10	-0.9	5,989	-0.02%
2022/06/07	0.1	62.10	21	62.12	62.20	-20.9	5,902	-0.35%
2022/06/06	0	0.00	1	60.10	60.40	-1	5,809	-0.02%
2022/06/02	28	62.25	15	61.70	61.30	13	5,794	0.22%
2022/05/31	1	61.40	5	61.80	61.80	-4	5,638	-0.07%
2022/05/27	1	61.20	2	61.15	61.10	-1	5,544	-0.02%
2022/05/26	12	61.32	11	61.34	61.00	1	5,480	0.02%
2022/05/25	24	60.89	20	61.35	60.60	4	5,322	0.08%
2022/05/24	10	60.63	15	60.30	60.80	-5	5,147	-0.10%
2022/05/23	1	60.20	6	60.00	60.00	-5	4,944	-0.10%
2022/05/20	10	59.38	12	59.08	59.30	-2	4,734	-0.04%
2022/05/18	3	56.47	0	0.00	56.20	3	4,418	0.07%
2022/05/17	5	55.80	0	0.00	56.00	5	4,431	0.11%
2022/05/16	2	55.70	3	54.87	54.70	-1	4,462	-0.02%
2022/05/13	7	55.77	3	55.80	55.80	4	4,427	0.09%
2022/05/12	2	55.40	3	55.53	55.10	-1	4,434	-0.02%
2022/05/11	1	55.80	0	0.00	55.80	1	4,429	0.02%
2022/05/10	6	55.53	0	0.00	56.70	6	4,417	0.14%
2022/05/09	0	0.00	20	56.29	55.40	-20	4,452	-0.45%
2022/05/06	3	57.40	5	57.30	57.50	-2	4,419	-0.05%
2022/05/05	1	59.00	3	58.60	58.70	-2	4,418	-0.05%
2022/05/04	2	57.70	0	0.00	57.60	2	4,313	0.05%
2022/05/03	0	0.00	9	58.02	58.10	-9	4,264	-0.21%
2022/04/29	13	55.95	0	0.00	55.90	13	4,076	0.32%
2022/04/28	15	56.60	15	55.90	58.10	0	3,956	0.00%
2022/04/27	0	0.00	1	55.50	56.10	-1	3,904	-0.03%
2022/04/26	6	57.40	2	57.65	57.90	4	3,839	0.10%
2022/04/25	0	0.00	2	56.20	56.50	-2	3,770	-0.05%
2022/04/22	0	0.00	13	57.80	57.90	-13	3,714	-0.35%
2022/04/21	2	57.80	12.5	57.48	58.00	-10.5	3,677	-0.29%
2022/04/20	4	56.45	3	56.33	56.40	1	3,549	0.03%
2022/04/19	5	55.20	0	0.00	55.30	5	3,499	0.14%
2022/04/18	0.2	55.39	2	54.80	54.80	-1.9	3,509	-0.05%
2022/04/15	0	0.00	13	55.74	55.60	-13	3,474	-0.37%
2022/04/14	8	55.44	21	55.67	55.30	-13	3,450	-0.38%
2022/04/13	11	54.34	18.3	54.22	54.20	-7.3	3,216	-0.23%
2022/04/12	4	53.33	4.2	53.38	53.40	-0.2	3,224	0.00%
2022/04/08	1	53.60	7	53.49	53.90	-6	3,345	-0.18%
2022/04/07	27.4	54.24	75.5	54.31	53.60	-48.2	3,348	-1.44%
2022/04/06	68	55.00	0	0.00	55.30	68	3,239	2.10%
2022/03/23	0	0.00	1	52.30	52.20	-1	4,815	-0.02%
2022/03/18	2	51.80	2	51.80	52.00	0	4,896	0.00%
2022/03/15	1	51.20	0	0.00	51.10	1	4,973	0.02%
2022/03/08	16	50.45	0	0.00	50.00	16	5,240	0.31%
2022/03/07	0	0.00	5	52.00	51.20	-5	5,532	-0.09%
2022/03/04	2	52.10	0	0.00	52.10	2	5,588	0.04%
2022/03/03	2	51.80	3	52.10	52.10	-1	5,638	-0.02%
2022/03/02	2	52.40	1	52.30	52.40	1	5,640	0.02%
2022/02/24	14	52.60	0	0.00	51.90	14	5,792	0.24%
2022/02/23	4	53.48	0	0.00	53.50	4	5,809	0.07%
2022/02/22	2	54.20	0	0.00	53.60	2	5,971	0.03%
2022/02/21	2	54.00	2	54.30	54.40	0	6,396	0.00%
2022/02/18	0	0.00	2	54.50	54.70	-2	6,706	-0.03%
2022/02/16	1	54.00	2	54.00	53.90	-1	6,954	-0.01%
2022/02/14	5	52.54	0	0.00	52.40	5	6,947	0.07%
2022/02/09	2	53.35	1	53.90	53.90	1	7,000	0.01%
2022/01/26	0	0.00	0.1	52.70	53.20	-0.1	6,962	0.00%
2022/01/25	10	53.36	0	0.00	52.90	10	6,996	0.14%
2022/01/24	0	0.00	1	53.40	54.50	-1	7,022	-0.01%
2022/01/21	1	54.40	2	53.70	54.70	-1	7,177	-0.01%
2022/01/20	0.1	54.80	0	0.00	55.20	0.1	7,121	0.00%
2022/01/19	0	0.00	10	54.30	54.30	-10	7,097	-0.14%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/13	2	55.10	4	55.90	55.80	-2	6,992	-0.03%
2022/01/12	0	0.00	4	55.30	55.30	-4	6,898	-0.06%
2022/01/11	1	54.30	1	55.60	54.20	0	6,829	0.00%
2022/01/10	0	0.00	2	56.05	55.60	-2	6,776	-0.03%
2022/01/07	1	55.30	0	0.00	55.00	1	6,737	0.01%
2022/01/06	3	56.93	2	56.85	56.50	1	6,650	0.02%
2022/01/05	1	57.40	4	57.65	57.30	-3	6,606	-0.05%
2022/01/04	2	57.65	4	57.63	57.70	-2	6,496	-0.03%
2022/01/03	1	56.10	2	56.30	56.00	-1	6,300	-0.02%
2021/12/30	2	56.80	0	0.00	56.70	2	6,236	0.03%
2021/12/29	2	57.10	3	57.03	57.00	-1	6,182	-0.02%
2021/12/28	3	57.93	2	57.65	57.20	1	6,122	0.02%
2021/12/27	0	0.00	8	57.84	57.70	-8	5,954	-0.13%
2021/12/24	11	57.11	3	57.50	56.90	8	5,831	0.14%
2021/12/23	75	59.00	128	59.70	58.40	-53	5,626	-0.94%	大賣/
2021/12/22	82	58.09	10	56.90	58.00	72	4,911	1.47%
2021/12/17	0	0.00	1	54.70	54.20	-1	4,356	-0.02%
2021/12/15	1	52.50	0	0.00	52.70	1	4,263	0.02%
2021/12/13	1	53.40	0	0.00	53.40	1	4,192	0.02%
2021/12/10	1	53.50	1	53.90	54.00	0	4,173	0.00%
2021/12/09	3	53.80	1	53.80	53.60	2	4,164	0.05%
2021/12/08	2	54.80	0	0.00	54.80	2	4,123	0.05%
2021/12/07	1	53.90	1	54.80	54.40	0	4,049	0.00%
2021/12/06	1	53.30	0	0.00	53.50	1	3,944	0.03%
2021/12/03	1	54.00	0	0.00	53.70	1	3,928	0.03%
2021/12/02	2	53.75	5	54.20	53.60	-3	3,890	-0.08%
2021/12/01	4	54.35	10	54.25	55.10	-6	3,798	-0.16%
2021/11/30	4	53.25	6	53.55	52.80	-2	3,467	-0.06%
2021/11/29	1	51.60	2	52.15	52.10	-1	3,378	-0.03%
2021/11/26	4	52.35	0	0.00	52.00	4	3,320	0.12%
2021/11/25	3	54.27	1	54.60	53.60	2	3,262	0.06%
2021/11/24	4	54.23	3	53.30	53.60	1	3,213	0.03%
2021/11/23	3	53.87	29	54.51	53.70	-26	3,138	-0.83%
2021/11/22	4	55.35	0	0.00	55.10	4	3,042	0.13%
2021/11/19	10	56.53	3	55.63	55.50	7	2,957	0.24%
2021/11/18	32	57.74	64	57.68	57.30	-32	2,801	-1.14%
2021/11/17	51	55.49	13	55.68	56.10	38	2,335	1.63%
2021/11/16	11	53.44	0	0.00	53.60	11	2,031	0.54%
2021/11/15	14	50.97	7	52.23	53.50	7	1,902	0.37%
2021/11/12	3	50.23	0	0.00	50.30	3	1,780	0.17%
2021/11/08	2	50.15	0	0.00	50.00	2	1,708	0.12%
2021/11/03	1	50.30	0	0.00	50.30	1	1,778	0.06%
2021/11/02	1	50.80	0	0.00	50.40	1	1,821	0.05%
2021/11/01	2	51.90	0	0.00	51.90	2	1,836	0.11%
2021/10/29	6	52.15	11	52.79	51.50	-5	1,822	-0.27%
2021/10/28	3	50.77	2	50.70	50.80	1	1,693	0.06%
2021/10/27	3	51.13	2	51.00	51.00	1	1,764	0.06%
2021/10/26	5	51.66	1	51.60	51.70	4	1,927	0.21%
2021/10/12	1	50.50	0	0.00	50.70	1	2,584	0.04%
2021/10/05	1	48.75	0	0.00	50.10	1	2,735	0.04%
2021/10/01	1	50.10	0	0.00	49.85	1	2,756	0.04%
2021/09/28	0	0.00	1	50.70	50.70	-1	2,762	-0.04%
2021/09/27	2	51.70	2	51.50	51.50	0	2,793	0.00%
2021/09/24	1	51.60	1	51.80	51.50	0	2,814	0.00%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/16	0	0.00	2	50.30	50.30	-2	2,961	-0.07%
2021/09/15	1	50.20	1	50.50	50.20	0	2,991	0.00%
2021/09/14	1	50.50	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	50.60	0	0.00	50.70	1	3,006	0.03%
2021/09/07	1	51.10	0	0.00	51.10	1	3,036	0.03%
2021/09/02	0	0.00	1	52.60	52.30	-1	3,024	-0.03%
2021/09/01	1	51.60	3	52.33	52.30	-2	3,019	-0.07%
2021/08/31	2	52.30	0	0.00	52.00	2	3,017	0.07%
2021/08/30	1	52.50	1	53.00	52.80	0	3,012	0.00%
2021/08/27	0	0.00	2	52.15	52.10	-2	3,013	-0.07%
2021/08/25	0	0.00	1	51.90	51.80	-1	3,061	-0.03%
2021/08/24	3	51.17	1	51.70	51.20	2	3,068	0.07%
2021/08/23	0	0.00	1	51.00	50.70	-1	3,057	-0.03%
2021/08/19	1	49.00	1	49.25	49.00	0	3,068	0.00%
2021/08/17	2	49.05	0	0.00	49.05	2	3,072	0.07%
2021/08/16	1	50.80	1	50.20	50.50	0	3,060	0.00%
2021/08/13	0	0.00	1	51.30	50.80	-1	3,050	-0.03%
2021/08/10	1	52.90	11	52.60	52.50	-10	3,085	-0.32%
2021/08/09	14	53.96	5	53.70	53.40	9	3,103	0.29%
2021/08/06	4	58.83	3	59.13	59.20	1	3,071	0.03%
2021/08/05	1	59.90	2	59.90	59.90	-1	3,050	-0.03%
2021/08/03	1	59.20	1	59.40	59.10	0	3,032	0.00%
2021/08/02	11	60.40	0	0.00	60.50	11	2,965	0.37%
2021/07/30	12	62.11	13	62.14	61.50	-1	2,886	-0.03%
2021/07/29	38	62.41	37	62.66	60.40	1	2,757	0.04%
2021/07/28	4	59.60	5	58.84	60.00	-1	2,410	-0.04%
2021/07/23	1	58.00	2	58.10	58.10	-1	2,338	-0.04%
2021/07/15	0	0.00	2	58.70	58.40	-2	2,458	-0.08%
2021/07/14	5	58.50	3	59.03	59.50	2	2,481	0.08%
2021/07/13	2	57.40	3	57.60	57.40	-1	2,406	-0.04%
2021/07/12	4	56.40	0	0.00	56.70	4	2,422	0.17%
2021/07/09	1	56.60	0	0.00	56.60	1	2,449	0.04%
2021/07/08	1	57.40	1	57.90	57.50	0	2,510	0.00%
2021/07/07	2	57.00	3	57.47	57.00	-1	2,518	-0.04%
2021/07/06	2	56.80	0	0.00	56.90	2	2,540	0.08%
2021/07/05	1	56.70	1	57.40	57.40	0	2,572	0.00%
2021/07/02	0	0.00	4	56.83	57.00	-4	2,582	-0.15%
2021/07/01	0	0.00	10	56.00	56.00	-10	2,584	-0.39%
2021/06/30	2	56.55	2	57.35	57.00	0	2,601	0.00%
2021/06/25	1	55.50	1	55.80	55.20	0	2,605	0.00%
2021/06/24	1	54.70	1	55.00	54.70	0	2,604	0.00%
2021/06/23	1	54.30	9	54.13	54.50	-8	2,648	-0.30%
2021/06/22	4	52.20	4	52.70	52.70	0	2,760	0.00%
2021/06/21	7	52.90	0	0.00	52.10	7	2,788	0.25%
2021/06/17	5	52.90	0	0.00	53.20	5	2,939	0.17%
2021/06/16	0	0.00	5	53.50	53.30	-5	3,098	-0.16%
2021/06/07	1	52.00	0	0.00	52.40	1	3,609	0.03%
2021/06/04	0	0.00	2	52.90	52.80	-2	3,761	-0.05%
2021/06/02	2	52.55	0	0.00	52.30	2	3,852	0.05%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/31	2	52.85	0	0.00	53.10	2	3,894	0.05%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/27	1	51.80	2	52.70	53.10	-1	4,034	-0.02%
2021/05/18	3	50.37	3	51.23	51.50	0	5,028	0.00%
2021/05/14	1	51.80	0	0.00	50.80	1	5,529	0.02%
2021/05/11	2	55.00	0	0.00	53.40	2	6,523	0.03%
2021/05/10	2	57.50	0	0.00	56.30	2	6,778	0.03%
2021/05/07	0	0.00	5	57.70	57.40	-5	7,076	-0.07%
2021/05/06	1	57.10	1	58.20	56.60	0	7,306	0.00%
2021/05/05	0	0.00	1	57.40	56.60	-1	7,444	-0.01%
2021/05/04	2	56.70	0	0.00	56.50	2	7,753	0.03%
2021/05/03	0	0.00	1	61.00	59.90	-1	7,874	-0.01%
2021/04/29	3	61.10	6	61.40	60.90	-3	7,962	-0.04%
2021/04/28	0	0.00	1	60.30	60.00	-1	8,044	-0.01%
2021/04/27	2	59.50	0	0.00	59.40	2	8,246	0.02%
2021/04/23	1	59.10	2	59.45	59.50	-1	8,950	-0.01%
2021/04/22	5	61.12	0	0.00	59.50	5	9,136	0.05%
2021/04/21	5	61.58	5	61.60	61.60	0	9,541	0.00%
2021/04/20	0	0.00	1	62.70	62.80	-1	9,662	-0.01%
2021/04/16	1	60.90	0	0.00	61.10	1	9,702	0.01%
2021/04/15	2	61.80	0	0.00	61.80	2	9,705	0.02%
2021/04/14	3	59.20	0	0.00	60.00	3	9,741	0.03%
2021/04/13	2	61.05	1	61.50	60.40	1	9,761	0.01%
2021/04/09	1	62.10	0	0.00	62.10	1	9,773	0.01%
2021/04/08	1	62.80	0	0.00	63.10	1	9,761	0.01%
2021/04/06	1	61.90	0	0.00	62.00	1	9,888	0.01%
2021/04/01	1	62.20	0	0.00	62.30	1	9,866	0.01%
2021/03/31	12	63.78	11	63.60	63.60	1	9,826	0.01%
2021/03/29	5	62.80	0	0.00	62.80	5	9,781	0.05%
2021/03/25	2	61.15	5	61.00	61.10	-3	9,767	-0.03%
2021/03/24	1	63.10	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	63.60	7	63.60	63.70	-5	9,775	-0.05%
2021/03/22	24	65.33	46	65.64	64.80	-22	9,745	-0.23%
2021/03/19	39	65.29	3	65.50	65.80	36	9,687	0.37%
2021/03/18	2	64.40	3	64.60	64.80	-1	9,600	-0.01%
2021/03/17	22	63.67	22	63.40	63.40	0	9,543	0.00%
2021/03/16	3	63.63	1	63.60	64.20	2	9,585	0.02%
2021/03/15	15	64.05	10	64.10	64.10	5	9,611	0.05%
2021/03/12	18	64.98	18.1	64.70	64.70	-0.1	9,597	0.00%
2021/03/10	1.1	63.65	1	62.90	64.20	0.1	9,550	0.00%
2021/03/09	5	60.90	6	61.83	61.90	-1	9,537	-0.01%
2021/03/08	1	60.90	2	61.00	61.40	-1	9,758	-0.01%
2021/03/04	0	0.00	2	60.80	60.30	-2	9,779	-0.02%
2021/03/03	1	59.70	2.1	60.41	61.00	-1.1	9,755	-0.01%
2021/03/02	9.1	61.44	9.1	61.40	60.50	-0.1	9,771	0.00%
2021/02/26	9	62.50	7	61.69	61.00	2	9,731	0.02%
2021/02/25	23	64.69	24	64.17	64.10	-1	9,661	-0.01%
2021/02/24	26	64.40	33	64.88	65.00	-7	9,547	-0.07%
2021/02/23	13	62.98	13	63.10	63.10	0	9,452	0.00%
2021/02/22	61	65.35	56	64.81	64.80	5	9,440	0.05%
2021/02/19	9	65.09	8	65.40	65.40	1	9,336	0.01%
2021/02/18	33	64.19	46	64.02	64.20	-13	9,277	-0.14%
2021/02/17	8	63.95	7	64.66	64.90	1	9,156	0.01%
2021/02/05	14.1	61.47	13	61.33	60.80	1.1	8,941	0.01%
2021/02/04	6	59.60	7	59.86	60.30	-1	8,638	-0.01%
2021/02/03	74	59.84	85	59.90	58.90	-11	8,623	-0.13%
2021/02/02	51.1	59.08	48	59.29	59.90	3.1	8,293	0.04%
2021/02/01	33	56.35	33	57.32	57.90	0	7,781	0.00%
2021/01/29	51	56.41	51	55.70	55.70	0	7,690	0.00%
2021/01/28	48	55.19	58	55.93	56.00	-10	7,533	-0.13%
2021/01/27	32	53.91	33	54.59	54.50	-1	7,387	-0.01%
2021/01/26	24	54.57	20	54.05	53.90	4	7,305	0.05%
2021/01/25	46	54.82	41	55.69	55.80	5	7,138	0.07%
2021/01/22	13	54.20	11	54.30	54.30	2	7,269	0.03%
2021/01/21	11	53.28	12	53.78	53.90	-1	7,174	-0.01%
2021/01/20	62	54.79	65	53.52	53.50	-3	7,055	-0.04%
2021/01/19	44	54.10	50	54.34	54.50	-6	6,859	-0.09%
2021/01/18	81	53.80	87	54.33	54.20	-6	6,599	-0.09%
2021/01/15	58	52.18	51	52.40	52.40	7	6,168	0.11%
2021/01/14	104	51.65	106	52.30	52.30	-2	6,031	-0.03%	大買/大賣/
2021/01/13	20	48.98	20	49.15	49.15	0	5,572	0.00%
2021/01/12	7	47.63	13	47.75	47.80	-6	5,425	-0.11%
2021/01/11	12	48.32	6	48.25	48.25	6	5,352	0.11%
2021/01/08	10	47.95	10	48.70	48.70	0	5,373	0.00%
2021/01/07	0	0.00	1	48.60	48.70	-1	5,446	-0.02%
2021/01/06	22	48.67	20	47.50	47.50	2	5,412	0.04%
2021/01/05	2	48.60	2	49.00	49.00	0	5,344	0.00%
2020/12/31	4	48.75	0	0.00	48.75	4	5,357	0.07%
2020/12/30	0	0.00	2	49.05	49.00	-2	5,348	-0.04%
2020/12/29	1	48.65	1	48.35	48.40	0	5,288	0.00%
2020/12/28	2	47.00	0	0.00	47.15	2	5,226	0.04%
2020/12/21	13	47.88	13	47.75	47.75	0	5,272	0.00%
2020/12/18	0	0.00	4	48.70	48.55	-4	5,259	-0.08%
2020/12/11	6	48.40	0	0.00	48.50	6	5,192	0.12%
2020/12/10	2	48.25	1	47.95	47.95	1	5,300	0.02%
2020/12/07	2	48.50	0	0.00	49.00	2	5,276	0.04%
2020/12/04	1	48.75	4	48.29	48.50	-3	5,253	-0.06%
2020/12/03	5	48.89	0	0.00	49.00	5	5,292	0.09%
2020/12/02	0	0.00	2	48.60	48.80	-2	5,298	-0.04%
2020/11/30	2	46.75	0	0.00	46.70	2	5,194	0.04%
2020/11/27	5	47.05	5	47.15	47.15	0	5,235	0.00%
2020/11/26	7	46.75	6	46.95	46.95	1	5,295	0.02%
2020/11/24	4	47.60	1	47.15	47.15	3	5,339	0.06%
2020/11/23	0	0.00	1	47.95	48.10	-1	5,487	-0.02%
2020/11/20	2	47.95	2	48.00	47.85	0	5,969	0.00%
2020/11/19	2	48.03	32	47.89	48.00	-30	6,280	-0.48%
2020/11/18	5	47.05	8	47.03	47.15	-3	6,249	-0.05%
2020/11/17	1	47.10	3	47.15	47.05	-2	6,220	-0.03%
2020/11/16	5	47.60	5	47.55	47.60	0	6,230	0.00%
2020/11/13	0	0.00	1	47.10	47.05	-1	6,161	-0.02%
2020/11/12	23	47.01	3	46.90	46.75	20	6,162	0.32%
2020/11/11	34	47.31	36	47.06	46.95	-2	6,126	-0.03%
2020/11/10	9	46.76	16	46.94	46.85	-7	5,999	-0.12%
2020/11/09	26	46.93	27	46.81	46.80	-1	5,921	-0.02%
2020/11/06	55	47.04	50	47.15	47.15	5	5,840	0.09%
2020/11/05	26	46.21	36	46.48	46.65	-10	5,665	-0.18%
2020/11/04	0	0.00	1	45.70	45.45	-1	5,552	-0.02%
2020/11/03	14	45.57	20	45.71	45.70	-6	5,484	-0.11%
2020/11/02	21	44.33	31	44.81	45.25	-10	5,409	-0.18%
2020/10/30	12	45.28	19	45.52	44.40	-7	5,310	-0.13%
2020/10/20	5	44.50	0	0.00	44.25	5	5,212	0.10%
2020/10/19	0	0.00	1	44.45	44.50	-1	5,241	-0.02%
2020/10/14	0	0.00	1	44.30	44.60	-1	5,391	-0.02%
2020/10/08	1	44.10	1	44.30	44.25	0	5,594	0.00%
2020/10/06	0	0.00	12	43.78	43.90	-12	5,709	-0.21%
2020/10/05	0	0.00	1	42.80	43.00	-1	5,753	-0.02%
2020/09/25	8	41.66	2	41.90	42.00	6	6,222	0.10%
2020/09/23	2	43.00	1	43.45	43.10	1	6,195	0.02%
2020/09/22	1	43.80	2	43.30	43.40	-1	6,191	-0.02%
2020/09/18	2	44.85	0	0.00	44.55	2	6,214	0.03%
2020/09/17	2	44.50	1	44.45	44.60	1	6,310	0.02%
2020/09/16	0	0.00	1	45.00	44.60	-1	6,286	-0.02%
2020/09/15	6	45.15	6	45.49	45.40	0	6,253	0.00%
2020/09/14	6	44.04	5	43.96	44.05	1	6,179	0.02%
2020/09/11	3	43.67	2	42.83	42.85	1	6,184	0.02%
2020/09/10	5	43.60	0	0.00	43.65	5	6,151	0.08%
2020/09/08	3	43.80	0	0.00	43.15	3	6,056	0.05%
2020/09/07	2	43.93	1	44.35	43.80	1	5,985	0.02%
2020/09/04	16	43.87	16	44.00	44.00	0	5,950	0.00%
2020/09/03	0	0.00	6	42.95	42.50	-6	5,931	-0.10%
2020/09/02	13	43.54	9	43.23	42.90	4	5,994	0.07%
2020/09/01	1	43.90	0	0.00	43.90	1	5,970	0.02%
2020/08/31	12	46.38	2	45.65	44.70	10	5,915	0.17%
2020/08/27	14	46.21	14	46.32	46.40	0	5,964	0.00%
2020/08/26	14	46.49	23	46.84	46.55	-9	5,783	-0.16%
2020/08/25	11	45.05	1	44.90	45.00	10	5,292	0.19%
2020/08/20	0	0.00	1	39.85	39.35	-1	4,855	-0.02%
2020/07/31	14	41.76	0	0.00	41.85	14	4,860	0.29%
2020/07/30	10	41.10	10	41.55	41.75	0	4,821	0.00%
2020/07/24	0	0.00	2	42.05	41.70	-2	4,789	-0.04%
2020/07/22	0	0.00	10	43.55	43.65	-10	4,701	-0.21%
2020/07/21	5	42.60	0	0.00	42.50	5	4,640	0.11%
2020/07/17	9	46.58	3	46.50	46.30	6	4,432	0.14%
2020/07/14	0	0.00	0	45.80	45.60	0	4,313	0.00%
2020/07/10	1	46.80	0	0.00	46.55	1	4,210	0.02%
2020/07/08	0	0.00	10	47.30	47.35	-10	4,053	-0.25%
2020/07/06	7	48.64	0	0.00	48.75	7	3,839	0.18%
2020/07/03	5	48.80	0	0.00	48.60	5	3,754	0.13%
2020/06/30	1	47.25	1	47.30	47.90	0	3,753	0.00%
2020/06/24	0	0.00	20	49.00	47.75	-20	3,646	-0.55%
2020/06/23	1	49.15	0	0.00	49.40	1	3,540	0.03%
2020/06/22	1	49.25	0	0.00	49.20	1	3,532	0.03%
2020/06/19	8	50.44	0	0.00	49.95	8	3,536	0.23%
2020/06/17	2	48.65	0	0.00	48.80	2	3,430	0.06%
2020/06/16	10	48.80	0	0.00	49.00	10	3,443	0.29%
2020/06/12	0	0.00	2	47.50	49.10	-2	3,496	-0.06%
2020/06/11	0	0.00	1	50.10	49.20	-1	3,480	-0.03%
2020/06/10	24	52.20	3	51.50	52.10	21	3,405	0.62%
2020/06/09	6	50.70	2	51.20	51.30	4	3,344	0.12%
2020/06/04	2	50.50	1	50.00	49.40	1	3,243	0.03%
2020/06/03	9	49.69	7	49.94	50.00	2	3,227	0.06%
2020/06/02	2	48.48	2	48.28	48.40	0	3,117	0.00%
2020/05/26	0	0.00	3	46.77	46.75	-3	3,115	-0.10%
2020/05/15	3	47.80	3	47.10	47.95	0	3,274	0.00%
2020/05/14	1	50.30	1	48.55	47.80	0	3,272	0.00%
2020/05/13	5	49.95	3	50.00	50.40	2	3,215	0.06%
2020/05/12	3	49.55	3	49.52	49.65	0	3,169	0.00%
2020/05/11	0	0.00	4	47.93	48.00	-4	3,115	-0.13%
2020/05/08	3	47.97	1	48.15	47.65	2	3,110	0.06%
2020/05/07	1	47.30	0	0.00	47.75	1	3,094	0.03%
2020/04/30	0	0.00	9	47.38	47.10	-9	3,151	-0.29%
2020/04/28	1	47.80	0	0.00	47.80	1	3,161	0.03%
2020/04/27	1	47.10	1	47.20	47.40	0	3,240	0.00%
2020/04/23	5	47.30	0	0.00	46.85	5	3,272	0.15%
2020/04/22	3	45.68	6	46.38	47.10	-3	3,271	-0.09%
2020/04/20	1	48.05	0	0.00	48.20	1	3,253	0.03%
2020/04/17	1	47.75	4	48.09	47.75	-3	3,221	-0.09%
2020/04/16	2	46.00	5	45.67	46.05	-3	3,149	-0.10%
2020/04/14	1	43.90	0	0.00	44.00	1	3,159	0.03%
2020/04/13	0	0.00	1	43.80	43.15	-1	3,170	-0.03%
2020/04/10	1	43.80	1	44.40	43.80	0	3,188	0.00%
2020/04/09	1	43.85	1	44.05	44.25	0	3,222	0.00%
2020/04/08	0	0.00	2	43.08	43.45	-2	3,221	-0.06%
2020/04/06	12	40.41	1	40.00	40.40	11	3,131	0.35%
2020/03/31	0	0.00	2	39.00	38.60	-2	3,078	-0.06%
2020/03/30	0	0.00	3	38.03	38.60	-3	3,049	-0.10%
2020/03/26	2	38.80	2	39.10	38.65	0	3,014	0.00%
2020/03/25	2	39.35	0	0.00	39.40	2	3,008	0.07%
2020/03/24	0	0.00	1	36.90	36.50	-1	2,964	-0.03%
2020/03/20	1	36.50	0	0.00	36.55	1	2,945	0.03%
2020/03/18	0	0.00	5	39.70	37.75	-5	2,896	-0.17%
2020/03/17	3	39.47	3	39.30	39.30	0	2,899	0.00%
2020/03/16	0	0.00	1	41.70	40.00	-1	2,936	-0.03%
2020/03/11	1	47.00	1	46.70	46.70	0	2,843	0.00%
2020/03/09	0	0.00	1	45.95	45.30	-1	2,855	-0.04%
2020/03/05	1	49.30	0	0.00	49.15	1	2,852	0.04%
2020/03/03	1	49.50	2	49.50	49.00	-1	2,901	-0.03%
2020/02/27	0	0.00	2	50.30	48.95	-2	2,867	-0.07%
2020/02/21	5	53.40	0	0.00	52.90	5	2,933	0.17%
2020/02/20	1	53.30	1	53.30	53.20	0	2,964	0.00%
2020/02/19	5	53.72	3	54.23	53.50	2	2,975	0.07%
2020/02/18	5	52.78	1	52.40	52.30	4	2,953	0.14%
2020/02/13	2	53.90	1	54.20	53.20	1	3,287	0.03%
2020/02/12	0	0.00	10	52.70	52.80	-10	3,369	-0.30%
2020/02/11	5	51.70	0	0.00	52.30	5	3,417	0.15%
2020/02/10	5	51.10	0	0.00	51.20	5	3,575	0.14%
2020/02/06	15	51.73	15	52.70	52.80	0	4,146	0.00%
2020/02/05	0	0.00	10	52.40	52.10	-10	4,369	-0.23%
2020/02/04	6	52.07	0	0.00	52.10	6	4,586	0.13%
2020/02/03	10	50.00	1	48.20	51.00	9	4,680	0.19%
2020/01/30	0	0.00	1	53.20	53.20	-1	5,243	-0.02%
2020/01/15	4	60.25	4	59.70	59.80	0	5,465	0.00%
2020/01/06	1	62.40	0	0.00	62.10	1	6,167	0.02%
2020/01/03	2	64.30	4	63.83	63.70	-2	6,200	-0.03%
2020/01/02	0	0.00	1	63.70	64.10	-1	6,331	-0.02%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	0	0.00	2	63.15	63.10	-2	7,063	-0.03%
2019/12/24	1	62.60	2	62.30	62.30	-1	7,296	-0.01%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	62.50	3	62.90	62.80	-2	7,667	-0.03%
2019/12/16	0	0.00	2	62.40	62.90	-2	7,693	-0.03%
2019/12/13	3	62.17	1	63.10	61.90	2	7,714	0.03%
2019/12/12	2	63.25	3	63.57	62.90	-1	7,743	-0.01%
2019/12/11	5	63.64	5	64.12	63.30	0	7,751	0.00%
2019/12/10	2	63.15	0	0.00	63.50	2	7,871	0.03%
2019/12/09	0	0.00	1	63.60	63.40	-1	8,005	-0.01%
2019/12/06	1	62.50	0	0.00	62.50	1	8,147	0.01%
2019/12/05	4	63.40	0	0.00	63.30	4	8,208	0.05%
2019/12/03	2	62.00	82	61.89	61.70	-80	8,485	-0.94%
2019/12/02	1	61.30	1	60.90	61.20	0	8,479	0.00%
2019/11/28	5	63.84	20	64.15	63.80	-15	8,477	-0.18%
2019/11/27	1	63.90	0	0.00	64.00	1	8,499	0.01%
2019/11/26	1	64.00	0	0.00	64.10	1	8,509	0.01%
2019/11/22	0	0.00	1	63.90	63.90	-1	8,547	-0.01%
2019/11/19	0	0.00	5	67.08	66.00	-5	9,166	-0.05%
2019/11/15	0	0.00	50	66.70	66.40	-50	9,341	-0.54%
2019/11/14	6	67.77	2	68.20	67.10	4	9,384	0.04%
2019/11/13	161	66.56	161	66.97	66.90	0	9,347	0.00%	大買/大賣/
2019/11/12	137	65.37	139	65.62	65.90	-2	9,479	-0.02%	大買/大賣/
2019/11/11	2	64.70	1	65.80	64.00	1	9,646	0.01%
2019/11/08	0	0.00	4	66.90	66.90	-4	9,641	-0.04%
2019/11/07	8	66.99	2	66.20	66.30	6	9,805	0.06%
2019/11/06	123	67.58	123	67.80	66.60	0	9,818	0.00%	大買/大賣/
2019/11/05	7	66.81	17	67.19	66.50	-10	9,702	-0.10%
2019/11/04	108	64.78	111	65.30	65.60	-3	9,686	-0.03%	大買/大賣/
2019/11/01	88	64.44	79	64.45	63.90	9	9,845	0.09%
2019/10/31	7	64.74	1	64.60	65.00	6	10,188	0.06%
2019/10/29	5	65.54	12	65.67	64.60	-7	10,517	-0.07%
2019/10/28	1	64.70	1	64.40	64.40	0	10,022	0.00%
2019/10/25	1	64.20	1	64.50	64.20	0	9,933	0.00%
2019/10/24	1	63.40	3	63.67	64.00	-2	9,892	-0.02%
2019/10/23	1	62.80	0	0.00	62.70	1	9,849	0.01%
2019/10/22	1	63.30	1	65.40	63.10	0	9,833	0.00%
2019/10/21	1	64.00	1	64.30	64.30	0	9,599	0.00%
2019/10/18	0	0.00	10	63.40	63.40	-10	9,584	-0.10%
2019/10/17	1	63.70	55	63.29	63.30	-54	9,579	-0.56%
2019/10/16	1	62.90	12	63.13	63.30	-11	9,571	-0.11%
2019/10/15	22	63.10	11	62.34	62.30	11	9,508	0.12%
2019/10/14	2	62.80	0	0.00	62.30	2	9,441	0.02%
2019/10/08	7	64.39	3	64.70	62.60	4	9,464	0.04%
2019/10/07	7	63.70	5	63.50	63.70	2	9,548	0.02%
2019/10/04	15	62.86	10	63.40	62.50	5	9,463	0.05%
2019/10/03	7	62.69	6	63.13	63.60	1	9,263	0.01%
2019/10/02	5	62.10	3	61.97	62.50	2	9,151	0.02%
2019/10/01	4	61.60	1	61.70	61.00	3	8,990	0.03%
2019/09/27	100	59.23	0	0.00	59.10	100	8,875	1.13%
2019/09/26	2	60.70	0	0.00	60.50	2	8,827	0.02%
2019/09/25	102	60.80	0	0.00	61.00	102	8,887	1.15%	大買/鉅額交易
2019/09/24	5	62.68	5	62.32	61.50	0	9,042	0.00%
2019/09/23	0	0.00	1	61.50	61.20	-1	8,835	-0.01%
2019/09/16	1	61.30	17	61.55	61.30	-16	8,788	-0.18%
2019/09/12	1	62.20	4	62.70	62.40	-3	8,809	-0.03%
2019/09/10	18	61.36	11	61.70	61.80	7	8,753	0.08%
2019/09/09	3	60.87	8	60.30	60.30	-5	8,612	-0.06%
2019/09/06	6	60.90	0	0.00	59.80	6	8,539	0.07%
2019/09/05	10	59.58	9	60.06	59.70	1	8,305	0.01%
2019/08/29	4	58.48	4	58.18	58.00	0	8,373	0.00%
2019/08/27	0	0.00	3	58.20	57.50	-3	8,496	-0.04%
2019/08/22	21	63.81	11	63.82	62.20	10	8,279	0.12%
2019/08/21	11	61.65	11	61.76	61.80	0	7,926	0.00%
2019/08/20	2	61.40	2	60.20	60.20	0	7,874	0.00%
2019/08/19	0	0.00	1	61.10	60.70	-1	7,874	-0.01%
2019/08/16	3	59.70	3	60.10	59.30	0	7,800	0.00%
2019/08/15	5	60.60	4	60.00	59.00	1	7,687	0.01%
2019/08/14	11	61.61	26	61.78	62.20	-15	7,419	-0.20%
2019/08/13	16	59.58	11	60.24	59.70	5	7,159	0.07%
2019/08/12	15	60.33	33	60.28	60.00	-18	7,064	-0.25%
2019/08/08	18	59.16	3	58.53	58.70	15	6,838	0.22%
2019/08/07	5	59.50	1	59.00	58.40	4	6,678	0.06%
2019/08/06	16	59.12	2	58.05	60.40	14	6,522	0.21%
2019/08/05	2	61.60	2	60.60	58.60	0	6,359	0.00%
2019/08/02	19	59.46	31	59.21	59.90	-12	6,038	-0.20%
2019/08/01	11	55.66	15	57.07	58.80	-4	5,477	-0.07%
2019/07/31	1	53.10	1	53.40	53.50	0	5,012	0.00%
2019/07/30	0	0.00	1	52.20	51.90	-1	4,981	-0.02%
2019/07/29	1	53.60	0	0.00	53.40	1	5,016	0.02%
2019/07/24	7	52.99	0	0.00	52.90	7	5,037	0.14%
2019/07/23	7	51.99	2	51.80	51.70	5	5,134	0.10%
2019/07/22	4	51.75	0	0.00	51.80	4	5,137	0.08%
2019/07/18	1	53.60	2	53.70	53.00	-1	5,120	-0.02%
2019/07/16	2	56.20	5	56.10	55.80	-3	5,016	-0.06%
2019/07/15	1	56.10	0	0.00	55.70	1	4,967	0.02%
2019/07/12	4	56.20	8	55.88	56.20	-4	4,950	-0.08%
2019/07/11	11	57.22	0	0.00	56.80	11	4,848	0.23%
2019/07/01	7	56.34	7	56.59	56.50	0	5,152	0.00%
2019/06/27	1	54.90	1	55.20	55.00	0	5,004	0.00%
2019/06/19	2	54.60	2	54.80	56.30	0	5,108	0.00%
2019/06/12	1	52.50	4	52.65	52.00	-3	4,986	-0.06%
2019/06/11	8	51.61	5	51.60	51.60	3	5,001	0.06%
2019/06/10	5	50.20	5	50.74	51.00	0	4,974	0.00%
2019/06/06	0	0.00	18	49.56	48.65	-18	5,141	-0.35%
2019/06/05	18	49.27	0	0.00	49.50	18	5,133	0.35%
2019/06/04	8	49.42	8	49.63	49.00	0	5,069	0.00%
2019/05/24	0	0.00	2	48.65	48.60	-2	4,961	-0.04%
2019/05/10	2	58.40	0	0.00	58.00	2	5,551	0.04%
2019/04/15	5	68.50	0	0.00	67.30	5	5,255	0.10%
2019/04/11	0	0.00	5	70.00	67.00	-5	5,076	-0.10%
2019/04/08	0	0.00	20	62.61	64.20	-20	4,694	-0.43%
2019/04/03	69	62.23	49	62.51	61.90	20	4,510	0.44%
2019/03/29	0	0.00	3	61.00	60.70	-3	4,286	-0.07%
2019/03/26	3	59.60	3.3	60.22	60.00	-0.3	4,155	-0.01%
2019/03/25	3	58.00	0	0.00	57.90	3	4,125	0.07%
2019/03/19	1	62.00	1	61.50	61.50	0	3,908	0.00%
2019/03/13	0	0.00	1	61.80	62.50	-1	3,775	-0.03%
2019/03/12	0	0.00	74	62.43	62.00	-74	3,727	-1.99%
2019/03/11	76	59.14	8	59.74	59.80	68	3,536	1.92%
2019/03/08	0	0.00	0	57.90	58.00	0	3,562	0.00%
2019/03/07	4	58.38	6	58.20	57.90	-2	3,641	-0.05%
2019/03/06	0	0.00	40	60.65	59.80	-40	3,746	-1.07%
2019/03/05	45	60.08	76	61.09	60.10	-31	3,727	-0.83%
2019/03/04	73	59.90	3	59.40	59.40	70	3,641	1.92%
2019/02/26	2	58.80	0	0.00	57.70	2	3,559	0.06%
2019/02/25	4	58.10	0	0.00	58.50	4	3,532	0.11%
2019/02/20	3	60.10	2	59.10	59.00	1	3,565	0.03%
2019/02/15	0.1	56.50	1	54.90	56.70	-0.9	3,413	-0.03%
2019/02/14	3	55.87	2	55.90	55.00	1	3,443	0.03%
2019/02/13	2	52.85	1	53.00	53.50	1	3,282	0.03%
2019/02/12	1	52.10	1	51.60	51.60	0	3,297	0.00%
2019/02/11	0.2	50.70	0	0.00	50.90	0.2	3,287	0.01%
2019/01/30	0.1	50.20	0	0.00	50.40	0.1	3,265	0.00%
2019/01/28	0.3	50.20	0	0.00	50.50	0.3	3,267	0.01%
2019/01/21	0.1	49.55	0	0.00	49.65	0.1	3,335	0.00%
2019/01/17	0	0.00	1	48.75	47.90	-1	3,386	-0.03%
2019/01/15	0	0.00	1	49.70	49.70	-1	3,226	-0.03%
2019/01/10	1	49.05	0	0.00	49.85	1	3,201	0.03%
2019/01/09	2.3	47.76	2	47.60	48.45	0.3	3,096	0.01%
2018/12/12	1	45.30	0	0.00	45.00	1	3,048	0.03%
2018/12/05	0.1	47.35	0	0.00	47.50	0.1	3,062	0.00%
2018/11/29	1.1	44.71	2	44.58	44.45	-0.9	2,983	-0.03%
2018/11/28	1	42.20	0	0.00	42.30	1	2,850	0.04%
2018/11/16	1	41.45	1	41.45	41.10	0	2,609	0.00%
2018/11/15	0	0.00	1	39.35	39.45	-1	2,533	-0.04%
2018/11/14	1	41.05	0	0.00	40.80	1	2,490	0.04%
2018/11/13	2	39.63	3	39.52	40.05	-1	2,384	-0.04%
2018/11/12	3	37.60	2	37.88	37.50	1	2,262	0.04%
2018/10/18	0	0.00	13	44.12	44.00	-13	2,271	-0.57%
2018/10/16	0	0.00	20	43.95	43.80	-20	2,327	-0.86%
2018/08/29	3	58.50	0	0.00	58.90	3	2,395	0.13%
2018/08/21	3	56.00	0	0.00	55.80	3	2,325	0.13%
2018/08/13	2	58.00	0	0.00	56.80	2	2,417	0.08%
2018/08/07	2	60.00	21	60.57	60.00	-19	2,353	-0.81%
2018/08/02	15	56.70	0	0.00	56.50	15	2,267	0.66%
2018/08/01	0	0.00	35	57.64	57.70	-35	2,247	-1.56%
2018/07/27	1	56.20	0	0.00	56.40	1	2,182	0.05%
2018/07/23	3	55.83	3	56.70	55.20	0	2,183	0.00%
2018/07/18	5	53.70	0	0.00	52.60	5	2,038	0.25%
2018/07/16	10	53.00	0	0.00	52.90	10	2,047	0.49%
2018/07/11	5	53.30	0	0.00	53.00	5	2,051	0.24%
2018/07/10	5	54.30	0	0.00	54.30	5	2,046	0.24%
2018/07/09	10	55.30	0	0.00	55.20	10	2,049	0.49%
2018/07/02	0	0.00	1	61.90	60.00	-1	2,065	-0.05%
2018/06/29	1	61.10	0	0.00	61.80	1	2,057	0.05%
2018/06/22	5	57.90	0	0.00	58.90	5	1,967	0.25%
2018/06/20	9	60.31	0	0.00	60.50	9	1,999	0.45%
2018/06/15	5	61.60	0	0.00	61.50	5	2,026	0.25%
2018/06/13	20	61.36	0	0.00	61.80	20	2,054	0.97%
2018/04/24	1	58.50	0	0.00	57.80	1	3,008	0.03%
2018/03/02	0	0.00	1	72.60	72.60	-1	4,465	-0.02%
2018/03/01	1	73.50	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.70	12	75.37	75.00	-10	4,433	-0.23%
2018/02/26	16	77.49	6	77.05	77.00	10	4,453	0.22%
2018/01/19	0	0.00	2	77.60	77.50	-2	4,505	-0.04%
2018/01/18	0	0.00	2	76.20	75.80	-2	4,455	-0.04%
2018/01/16	2	80.40	28	81.16	80.30	-26	4,293	-0.61%
2018/01/15	0	0.00	375	78.83	79.00	-375	4,172	-8.99%	大賣/鉅額交易
2018/01/12	391	76.44	23	76.90	76.40	368	4,088	9.00%	大買/鉅額交易
2018/01/11	53	74.45	30	74.20	74.40	23	4,021	0.57%
2018/01/10	45	76.60	30	75.65	74.00	15	3,986	0.38%
2018/01/09	2	79.20	0	0.00	79.30	2	3,779	0.05%
2018/01/08	3	86.40	17	85.94	84.00	-14	3,662	-0.38%
2018/01/05	0	0.00	10	91.40	88.30	-10	3,612	-0.28%
2018/01/03	103	84.52	108	85.59	87.30	-5	3,549	-0.14%	大買/大賣/
2018/01/02	0	0.00	55	80.46	82.60	-55	3,514	-1.56%