致伸 (4915)-元富-嘉義券商分點個股進出

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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/20	1	94.40	0	0.00	93.50	1	6,270	0.02%
2024/05/09	5	96.00	1	96.70	96.00	4	6,135	0.07%
2024/05/08	1	98.00	0	0.00	99.20	1	6,069	0.02%
2024/05/07	0	0.00	1	94.80	96.20	-1	5,972	-0.02%
2024/05/03	5	95.00	6	97.25	96.40	-1	5,857	-0.02%
2024/05/02	15	95.81	9	96.56	94.60	6	5,742	0.10%
2024/04/30	0	0.00	4	97.50	97.00	-4	5,565	-0.07%
2024/04/29	2	88.00	1.3	88.58	89.10	0.7	5,238	0.01%
2024/04/26	1	86.90	1	86.30	87.40	0	5,220	0.00%
2024/04/25	0.3	85.51	1	86.80	85.50	-0.7	5,202	-0.01%
2024/04/24	1	88.60	0	0.00	87.70	1	5,205	0.02%
2024/04/17	1	85.10	2	84.70	85.30	-1	4,938	-0.02%
2024/04/16	1	85.30	0	0.00	84.70	1	4,932	0.02%
2024/04/15	0	0.00	1	84.10	85.30	-1	4,895	-0.02%
2024/04/12	1	85.20	1	85.90	85.00	0	4,934	0.00%
2024/04/11	2	85.20	1	86.30	86.80	1	4,916	0.02%
2024/04/09	0.3	83.20	0	0.00	83.30	0.3	4,947	0.01%
2024/04/03	0	0.00	1	83.20	83.00	-1	5,001	-0.02%
2024/03/29	1.1	83.55	2	83.85	83.70	-0.9	4,986	-0.02%
2024/03/28	2	87.00	4	88.20	85.80	-2	4,785	-0.04%
2024/03/27	0	0.00	1	86.00	85.20	-1	4,614	-0.02%
2024/03/26	0	0.00	20	82.32	82.10	-20	4,584	-0.44%
2024/03/25	2.1	82.84	9.5	82.28	82.80	-7.4	4,669	-0.16%
2024/03/22	0.3	84.10	5	85.68	84.50	-4.7	4,739	-0.10%
2024/03/21	4	86.40	25.6	85.03	86.70	-21.6	4,831	-0.45%
2024/03/20	8	87.01	13	86.30	85.50	-5	4,867	-0.10%
2024/03/19	0	0.00	11.2	85.32	85.00	-11.2	4,775	-0.24%
2024/03/18	0	0.00	0.3	80.80	80.20	-0.3	4,679	-0.01%
2024/03/15	0.1	78.80	11	79.13	78.70	-10.9	4,653	-0.23%
2024/03/14	6	79.42	6	79.25	79.50	0	4,607	0.00%
2024/03/13	11	78.74	6.2	79.80	78.70	4.8	4,524	0.11%
2024/03/12	3	76.40	3	76.90	77.50	0	4,410	0.00%
2024/03/11	1	74.70	0	0.00	74.60	1	4,378	0.02%
2024/03/08	0.6	74.13	6	73.70	73.30	-5.4	4,365	-0.12%
2024/03/07	11.6	76.62	0	0.00	75.80	11.6	4,238	0.27%
2024/03/06	0.2	76.90	3	76.93	76.90	-2.8	4,203	-0.07%
2024/03/05	10	75.13	3	76.00	76.80	7	4,210	0.17%
2024/03/04	5	74.38	0.2	75.50	75.70	4.9	4,155	0.12%
2024/03/01	2.3	73.40	0	0.00	73.10	2.3	4,067	0.06%
2024/02/29	3.1	72.30	0	0.00	72.80	3.1	4,014	0.08%
2024/02/27	2	72.20	0	0.00	72.00	2	3,969	0.05%
2024/02/26	0.1	71.70	0	0.00	72.00	0.1	3,924	0.00%
2024/02/23	1.2	72.17	6	72.03	72.40	-4.9	3,887	-0.12%
2024/02/22	4	71.40	1	71.40	71.20	3	3,832	0.08%
2024/02/21	10	69.20	0	0.00	68.90	10	3,686	0.27%
2024/02/20	10	68.98	1	69.30	68.90	9	3,651	0.25%
2024/02/19	2	69.10	0	0.00	69.10	2	3,650	0.05%
2024/02/16	2	68.60	0	0.00	68.30	2	3,645	0.05%
2024/02/15	1	68.10	2	68.20	68.50	-1	3,661	-0.03%
2024/02/05	1	66.20	0	0.00	66.60	1	3,579	0.03%
2024/02/02	0	0.00	2	66.40	66.50	-2	3,606	-0.06%
2024/02/01	0	0.00	5	66.08	66.50	-5	3,653	-0.14%
2024/01/29	0	0.00	0.1	65.50	66.70	-0.1	3,831	0.00%
2024/01/25	0	0.00	12	65.68	65.80	-12	3,975	-0.30%
2024/01/22	12	65.18	0	0.00	64.80	12	4,254	0.28%
2024/01/19	1	65.10	1	64.90	65.20	0	4,249	0.00%
2024/01/17	0	0.00	2	65.50	65.30	-2	4,274	-0.05%
2024/01/16	1	65.50	10	65.80	65.90	-9	4,329	-0.21%
2024/01/15	1	65.30	1	65.70	65.80	0	4,353	0.00%
2024/01/12	0	0.00	13	65.03	64.90	-13	4,376	-0.30%
2024/01/11	2	65.10	0	0.00	65.00	2	4,394	0.05%
2024/01/10	0	0.00	3	65.73	65.60	-3	4,427	-0.07%
2024/01/08	12	64.54	3	65.17	65.50	9	4,407	0.20%
2024/01/05	1	66.40	12	67.00	66.40	-11	4,324	-0.25%
2024/01/04	0	0.00	1	66.60	67.20	-1	4,322	-0.02%
2024/01/03	2	67.70	2	67.60	67.20	0	4,297	0.00%
2024/01/02	13	67.57	4	67.88	67.50	9	4,282	0.21%
2023/12/28	1	66.20	20	66.70	67.10	-19	4,221	-0.45%
2023/12/27	3	65.70	0	0.00	66.40	3	4,208	0.07%
2023/12/26	12	65.83	7	65.86	66.10	5	4,168	0.12%
2023/12/25	0	0.00	1	65.90	66.00	-1	4,151	-0.02%
2023/12/22	5	65.98	3	65.67	65.70	2	4,124	0.05%
2023/12/21	5	66.24	3	65.93	66.20	2	4,084	0.05%
2023/12/20	4	66.18	1	66.70	67.10	3	4,009	0.07%
2023/12/19	2	65.90	5	65.46	65.90	-3	3,879	-0.08%
2023/12/18	6	66.77	2.1	67.22	66.60	3.9	3,773	0.10%
2023/12/15	3	66.83	6	66.80	66.20	-3	3,702	-0.08%
2023/12/14	2	65.70	1	66.00	66.80	1	3,588	0.03%
2023/12/12	0	0.00	0.1	63.80	64.20	-0.1	3,520	0.00%
2023/12/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2023/12/06	2.1	63.91	0	0.00	63.90	2.1	4,072	0.05%
2023/12/04	0.1	65.10	0.5	65.40	64.80	-0.5	4,222	-0.01%
2023/12/01	0	0.00	1	65.10	65.20	-1	4,303	-0.02%
2023/11/30	19.1	64.86	0	0.00	64.50	19.1	4,396	0.43%
2023/11/24	0	0.00	6	64.80	64.60	-6	4,391	-0.14%
2023/11/20	1	64.20	1	64.10	64.40	0	4,419	0.00%
2023/11/17	5	63.80	0	0.00	63.70	5	4,417	0.11%
2023/11/15	1	63.80	0	0.00	63.70	1	4,398	0.02%
2023/11/14	0	0.00	1	64.00	63.70	-1	4,358	-0.02%
2023/11/13	2	64.60	0	0.00	64.50	2	4,336	0.05%
2023/11/10	0	0.00	5	64.30	64.30	-5	4,368	-0.11%
2023/11/09	0	0.00	2	63.90	64.00	-2	4,355	-0.05%
2023/11/07	1	63.30	0	0.00	63.40	1	4,293	0.02%
2023/11/03	1	63.10	0	0.00	63.30	1	4,184	0.02%
2023/11/02	10	62.50	12	63.10	63.10	-2	4,161	-0.05%
2023/11/01	35	62.83	0	0.00	62.40	35	4,091	0.86%
2023/10/27	1	69.20	0	0.00	69.00	1	3,948	0.03%
2023/10/13	0.3	72.00	2	72.30	71.70	-1.7	4,124	-0.04%
2023/10/04	0	0.00	0.4	69.00	69.30	-0.4	4,164	-0.01%
2023/10/02	0.1	69.38	0	0.00	69.10	0.1	4,167	0.00%
2023/09/25	2	71.70	0	0.00	71.70	2	4,468	0.04%
2023/09/21	0	0.00	11	70.23	70.00	-11	4,626	-0.24%
2023/09/20	4	71.80	5	71.20	70.90	-1	4,615	-0.02%
2023/09/19	3	73.27	0	0.00	73.00	3	4,529	0.07%
2023/09/18	0	0.00	1	72.50	72.30	-1	4,483	-0.02%
2023/09/15	0	0.00	12	71.63	71.90	-12	4,428	-0.27%
2023/09/14	1	72.30	4	71.70	71.80	-3	4,349	-0.07%
2023/09/13	0	0.00	2	71.70	71.70	-2	4,260	-0.05%
2023/09/12	4	70.40	1	71.40	70.40	3	4,110	0.07%
2023/09/11	0	68.00	0.3	67.90	67.90	-0.3	3,817	-0.01%
2023/09/08	12	68.37	0	0.00	68.30	12	3,782	0.32%
2023/09/07	5	69.22	2	68.70	68.30	3	3,796	0.08%
2023/09/06	2	67.40	0	0.00	68.00	2	3,658	0.05%
2023/09/05	1	66.70	22	67.64	67.80	-21	3,589	-0.59%
2023/09/04	0	0.00	1	66.10	65.80	-1	3,513	-0.03%
2023/09/01	2	66.10	10	65.30	65.90	-8	3,514	-0.23%
2023/08/31	10	66.00	13	66.27	66.30	-3	3,556	-0.08%
2023/08/30	11	65.62	5	65.60	65.90	6	3,579	0.17%
2023/08/24	0	0.00	1	64.60	64.80	-1	3,597	-0.03%
2023/08/23	1	64.20	0	0.00	64.50	1	3,630	0.03%
2023/08/22	0	0.00	14	63.89	63.90	-14	3,721	-0.38%
2023/08/21	0	0.00	1	64.40	64.10	-1	3,866	-0.03%
2023/08/18	0	0.00	4	64.38	63.90	-4	3,901	-0.10%
2023/08/17	0	0.00	7	64.43	64.50	-7	3,928	-0.18%
2023/08/16	3	64.43	29	64.01	64.50	-26	3,929	-0.66%
2023/08/15	2	63.00	0	0.00	62.90	2	3,902	0.05%
2023/08/09	0	0.00	2	63.50	63.90	-2	3,923	-0.05%
2023/08/04	6	63.10	0	0.00	63.30	6	3,897	0.15%
2023/08/02	12	63.80	0	0.00	64.00	12	3,880	0.31%
2023/08/01	1	65.10	0	0.00	65.90	1	3,874	0.03%
2023/07/31	32	65.10	0	0.00	64.50	32	3,913	0.82%
2023/07/28	5	65.90	22	66.37	66.00	-17	3,870	-0.44%
2023/07/27	1	65.40	0	0.00	64.40	1	3,885	0.03%
2023/07/26	0	0.00	10	64.88	64.70	-10	3,849	-0.26%
2023/07/25	0	0.00	3	64.63	64.70	-3	3,848	-0.08%
2023/07/24	0	0.00	11	63.87	63.60	-11	3,823	-0.29%
2023/07/21	0	0.00	6	64.07	64.40	-6	3,803	-0.16%
2023/07/18	0	0.00	5	64.90	64.60	-5	3,711	-0.13%
2023/07/17	0	0.00	3	63.80	64.10	-3	3,697	-0.08%
2023/07/13	0	0.00	26	64.16	63.30	-26	3,730	-0.70%
2023/07/12	0	0.00	23	62.99	62.90	-23	3,709	-0.62%
2023/07/11	0	0.00	9	61.47	62.00	-9	3,679	-0.24%
2023/07/10	0	0.00	1	61.00	60.50	-1	3,681	-0.03%
2023/07/05	0	0.00	8	62.85	63.00	-8	3,596	-0.22%
2023/07/04	5	61.30	0	0.00	61.40	5	3,530	0.14%
2023/07/03	25	66.07	1	65.90	65.90	24	3,373	0.71%
2023/06/30	6	66.08	0	0.00	65.80	6	3,307	0.18%
2023/06/29	0	0.00	3	67.63	65.80	-3	3,259	-0.09%
2023/06/27	0	0.00	2	64.10	64.50	-2	3,082	-0.06%
2023/06/26	5	64.90	0	0.00	64.60	5	3,075	0.16%
2023/06/21	0	0.00	2	65.70	65.90	-2	3,081	-0.06%
2023/06/14	2	65.85	2	65.95	65.70	0	3,189	0.00%
2023/06/13	0	0.00	2	66.00	66.30	-2	3,252	-0.06%
2023/06/09	4	65.25	1	65.40	65.40	3	3,219	0.09%
2023/06/08	0	0.00	0.2	64.90	64.90	-0.2	3,243	-0.01%
2023/06/06	1	64.50	1	64.50	64.60	0	3,312	0.00%
2023/06/05	3.5	65.64	0	0.00	65.40	3.5	3,279	0.11%
2023/06/02	7	64.74	0	0.00	64.50	7	3,338	0.21%
2023/05/31	0	0.00	1	64.30	64.60	-1	3,537	-0.03%
2023/05/30	1	63.80	0	0.00	64.00	1	3,695	0.03%
2023/05/29	2	63.85	4	64.35	64.40	-2	3,896	-0.05%
2023/05/26	4	64.93	2	64.10	64.10	2	3,999	0.05%
2023/05/25	9	64.79	6	64.60	64.60	3	3,927	0.08%
2023/05/23	0	0.00	1	63.30	63.40	-1	3,802	-0.03%
2023/05/22	3	63.33	0	0.00	63.10	3	3,776	0.08%
2023/05/19	0	0.00	1.2	62.40	62.70	-1.2	3,766	-0.03%
2023/05/08	7	61.70	0	0.00	61.60	7	3,971	0.18%
2023/05/05	3	62.50	1	63.20	62.50	2	4,006	0.05%
2023/05/03	0	0.00	2	62.35	62.50	-2	4,012	-0.05%
2023/05/02	0	0.00	1	60.10	60.60	-1	3,946	-0.03%
2023/04/28	21	59.80	0	0.00	60.00	21	3,983	0.53%
2023/04/26	2	58.40	0	0.00	58.80	2	3,982	0.05%
2023/04/25	2	59.15	0	0.00	58.90	2	3,991	0.05%
2023/04/24	6	59.90	0	0.00	59.90	6	3,977	0.15%
2023/04/21	32	59.90	0	0.00	59.80	32	3,965	0.81%
2023/04/20	0	0.00	1	60.40	60.50	-1	3,968	-0.03%
2023/04/18	1	61.60	0	0.00	61.40	1	3,944	0.03%
2023/04/17	1	61.70	0	0.00	61.60	1	3,932	0.03%
2023/04/13	2	61.10	0	0.00	61.00	2	3,865	0.05%
2023/04/10	1	60.80	1	61.00	60.80	0	3,833	0.00%
2023/04/07	0	0.00	1	60.50	60.40	-1	3,821	-0.03%
2023/03/29	0	0.00	1	60.80	60.80	-1	3,865	-0.03%
2023/03/28	0	0.00	1	60.30	60.30	-1	3,947	-0.03%
2023/03/22	1	60.90	0	0.00	61.00	1	3,959	0.03%
2023/03/17	4	59.40	0	0.00	59.50	4	4,114	0.10%
2023/03/16	6	59.23	0	0.00	59.30	6	4,099	0.15%
2023/03/15	2	61.35	4	61.15	60.70	-2	4,078	-0.05%
2023/03/14	3	61.37	4	61.30	61.00	-1	4,117	-0.02%
2023/03/13	2	60.85	17	60.93	61.80	-15	4,171	-0.36%
2023/03/10	3	61.53	2.7	61.89	61.60	0.4	4,244	0.01%
2023/03/09	2	63.27	1	62.60	62.30	1	4,331	0.02%
2023/03/08	3	62.80	0	0.00	62.80	3	4,351	0.07%
2023/03/07	4	62.48	6	63.00	62.30	-2	4,460	-0.04%
2023/03/06	4.1	62.05	9	62.80	62.40	-4.9	4,434	-0.11%
2023/03/03	5	62.32	3.4	62.33	62.00	1.7	4,488	0.04%
2023/03/02	16	62.66	3	62.73	62.70	13	4,582	0.28%
2023/03/01	4.2	58.88	7	60.57	61.00	-2.8	4,677	-0.06%
2023/02/24	1.1	60.03	11	59.89	59.70	-9.9	4,599	-0.22%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	10	58.80	58.80	-10	5,006	-0.20%
2023/02/16	1	58.60	1	58.80	58.50	0	5,127	0.00%
2023/02/15	16	59.09	0	0.00	59.00	16	5,358	0.30%
2023/02/14	1	58.80	0	0.00	58.60	1	5,444	0.02%
2023/02/10	3	58.83	0.1	59.80	58.10	2.9	5,676	0.05%
2023/02/09	12	59.14	0	0.00	59.30	12	5,673	0.21%
2023/02/07	1	58.00	2	58.35	58.60	-1	5,831	-0.02%
2023/02/06	1	59.00	0	0.00	58.70	1	5,979	0.02%
2023/02/03	1.1	59.55	20	59.15	59.70	-18.9	6,177	-0.31%
2023/02/01	1	58.20	0	0.00	58.50	1	6,371	0.02%
2023/01/31	0	0.00	4	57.93	57.50	-4	6,330	-0.06%
2023/01/30	1	57.00	0	0.00	57.00	1	6,281	0.02%
2023/01/17	1	56.20	0	0.00	56.40	1	6,316	0.02%
2023/01/13	4	56.40	0	0.00	56.40	4	6,329	0.06%
2023/01/11	5	56.70	30	56.90	56.70	-25	6,406	-0.39%
2023/01/09	0	0.00	20	57.30	57.10	-20	6,421	-0.31%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/23	11	54.57	0	0.00	55.10	11	6,882	0.16%
2022/12/22	11	55.78	4	55.90	55.60	7	6,896	0.10%
2022/12/21	2	55.70	7	56.04	55.90	-5	6,928	-0.07%
2022/12/20	2	57.80	3	55.87	55.20	-1	6,955	-0.01%
2022/12/19	2	57.40	2	57.60	57.60	0	6,889	0.00%
2022/12/16	2	57.50	2	57.40	57.40	0	6,907	0.00%
2022/12/15	2	58.00	3	58.20	58.30	-1	6,888	-0.01%
2022/12/14	2	57.50	2	57.80	57.80	0	6,832	0.00%
2022/12/13	2	58.00	1	57.40	57.40	1	6,803	0.01%
2022/12/08	1	58.00	0	0.00	57.70	1	6,649	0.02%
2022/12/07	2	57.00	3	57.17	57.20	-1	6,615	-0.02%
2022/12/06	1	58.00	1	57.40	57.20	0	6,594	0.00%
2022/12/05	53	57.91	2	57.90	57.80	51	6,615	0.77%
2022/12/02	15	58.43	0	0.00	58.30	15	6,686	0.22%
2022/12/01	10	57.90	4	58.28	58.00	6	6,595	0.09%
2022/11/29	2	56.50	1	56.60	56.70	1	6,446	0.02%
2022/11/28	0	0.00	3	57.77	57.40	-3	6,312	-0.05%
2022/11/25	1	58.60	6	57.67	57.80	-5	6,251	-0.08%
2022/11/24	6	57.50	4	57.93	58.20	2	6,154	0.03%
2022/11/23	3.1	58.05	3	58.20	58.20	0.1	5,985	0.00%
2022/11/22	4	56.80	0	0.00	56.70	4	5,716	0.07%
2022/11/21	0	0.00	3	56.27	56.20	-3	5,601	-0.05%
2022/11/18	6	56.02	2	55.50	55.50	4	5,542	0.07%
2022/11/17	8	56.19	2	56.45	56.90	6	5,371	0.11%
2022/11/15	3	55.30	4	55.75	55.80	-1	5,260	-0.02%
2022/11/14	2	55.55	4	55.40	55.60	-2	5,186	-0.04%
2022/11/11	1	54.50	1	55.00	54.50	0	5,120	0.00%
2022/11/10	5	53.16	2	53.10	53.00	3	4,940	0.06%
2022/11/08	2	54.75	1	55.00	53.90	1	4,775	0.02%
2022/11/07	1	54.40	1	55.40	55.10	0	4,676	0.00%
2022/11/04	2	54.25	5	54.02	54.00	-3	4,657	-0.06%
2022/11/03	3	54.37	5	54.88	54.90	-2	4,634	-0.04%
2022/11/02	4	54.20	0	0.00	54.50	4	4,583	0.09%
2022/11/01	4	53.40	4	53.18	53.20	0	4,436	0.00%
2022/10/31	5	54.76	2	54.10	54.10	3	4,267	0.07%
2022/10/28	6	55.45	1	54.20	54.60	5	4,116	0.12%
2022/10/25	1	54.70	0	0.00	54.70	1	4,335	0.02%
2022/10/20	1	56.50	1	56.60	57.20	0	5,012	0.00%
2022/10/04	1	60.70	3	60.67	59.90	-2	6,223	-0.03%
2022/10/03	3	61.73	3	61.47	60.90	0	6,164	0.00%
2022/09/30	2	63.60	1	63.20	63.80	1	6,145	0.02%
2022/09/29	0	0.00	2	65.90	65.60	-2	6,167	-0.03%
2022/09/28	3.2	64.77	1	64.50	64.20	2.2	6,213	0.04%
2022/09/26	1	61.70	0	0.00	61.90	1	6,185	0.02%
2022/09/23	1	64.60	0	0.00	63.40	1	6,295	0.02%
2022/09/20	0	0.00	0.1	67.10	67.00	-0.1	6,752	0.00%
2022/09/15	0	0.00	3	66.90	66.70	-3	6,969	-0.04%
2022/09/13	1	69.70	1	69.10	69.10	0	7,170	0.00%
2022/09/08	3	68.60	7	67.97	68.80	-4	7,282	-0.05%
2022/09/06	1	66.90	3	66.50	66.50	-2	7,278	-0.03%
2022/09/05	0	0.00	2	66.60	66.60	-2	7,353	-0.03%
2022/08/31	10	67.40	2	67.20	67.10	8	7,540	0.11%
2022/08/30	2	67.00	1	67.20	66.60	1	7,579	0.01%
2022/08/29	3	65.33	2	65.65	65.80	1	7,629	0.01%
2022/08/26	7	67.01	0	0.00	66.70	7	7,661	0.09%
2022/08/25	1	66.80	0	0.00	66.80	1	7,774	0.01%
2022/08/23	4	66.88	0	0.00	66.70	4	7,850	0.05%
2022/08/22	1	69.80	1	68.90	68.90	0	7,861	0.00%
2022/08/19	0	0.00	1	70.30	69.90	-1	7,904	-0.01%
2022/08/18	0	0.00	2	67.90	69.40	-2	8,013	-0.02%
2022/08/17	2	66.85	10	67.20	67.20	-8	8,182	-0.10%
2022/08/16	5	69.42	4	69.00	68.60	1	8,279	0.01%
2022/08/12	6	69.37	7	69.64	69.00	-1	8,705	-0.01%
2022/08/11	0	0.00	3	69.83	70.20	-3	8,748	-0.03%
2022/08/10	1	70.80	1	71.00	70.80	0	8,682	0.00%
2022/08/09	2	70.70	3	69.87	69.70	-1	8,617	-0.01%
2022/08/08	0	0.00	1	69.80	70.00	-1	8,597	-0.01%
2022/08/05	3	69.70	0	0.00	69.70	3	8,563	0.04%
2022/08/04	2	69.25	1	68.00	69.00	1	8,518	0.01%
2022/08/03	2	69.20	5	69.58	68.60	-3	8,453	-0.04%
2022/08/02	1	69.80	4	69.70	70.10	-3	8,399	-0.04%
2022/08/01	1	71.20	2	71.05	71.00	-1	8,329	-0.01%
2022/07/29	5	69.80	5	69.04	69.80	0	8,187	0.00%
2022/07/28	3	68.73	4	68.55	68.50	-1	7,925	-0.01%
2022/07/27	4	66.05	5	66.70	67.40	-1	7,758	-0.01%
2022/07/26	4	65.43	4	65.08	64.90	0	7,867	0.00%
2022/07/25	6.1	67.14	8	66.76	67.30	-1.9	7,869	-0.02%
2022/07/22	4	65.95	6	66.38	66.90	-2	7,719	-0.03%
2022/07/21	3	64.90	0	0.00	65.30	3	7,550	0.04%
2022/07/20	2	65.55	4	64.18	64.20	-2	7,507	-0.03%
2022/07/19	4	64.18	14	64.95	65.40	-10	7,307	-0.14%
2022/07/18	2	62.40	5	61.90	62.50	-3	7,032	-0.04%
2022/07/15	1	61.70	1	61.60	61.30	0	7,157	0.00%
2022/07/11	0	0.00	1	61.00	60.50	-1	7,311	-0.01%
2022/07/06	1	58.80	2	58.85	58.50	-1	7,551	-0.01%
2022/07/05	1	58.60	1	58.90	59.10	0	7,519	0.00%
2022/07/04	3	59.47	5	59.50	59.50	-2	7,515	-0.03%
2022/07/01	2	60.20	0	0.00	60.30	2	7,626	0.03%
2022/06/29	0	0.00	3.2	62.38	62.90	-3.2	7,647	-0.04%
2022/06/28	4	60.93	9	60.96	61.40	-5	7,381	-0.07%
2022/06/27	0	0.00	11	58.87	59.00	-11	7,233	-0.15%
2022/06/24	12	57.65	0	0.00	57.10	12	7,179	0.17%
2022/06/23	4	56.18	3	56.60	56.60	1	7,130	0.01%
2022/06/22	4	59.98	4	58.83	58.80	0	6,997	0.00%
2022/06/21	0	0.00	3	62.07	62.40	-3	6,851	-0.04%
2022/06/20	5	61.40	2	60.50	60.20	3	6,741	0.04%
2022/06/17	15	62.43	5	62.30	62.90	10	6,645	0.15%
2022/06/16	1	62.90	3	63.40	62.40	-2	6,508	-0.03%
2022/06/15	0	0.00	1	63.80	63.90	-1	6,403	-0.02%
2022/06/14	12	62.70	8	62.86	63.20	4	6,341	0.06%
2022/06/10	1	63.60	10	63.70	64.00	-9	6,153	-0.15%
2022/06/09	3	63.27	2	63.40	63.10	1	6,073	0.02%
2022/06/08	14	62.41	4	62.70	63.10	10	5,989	0.17%
2022/06/07	1	61.80	8.1	61.94	62.20	-7.1	5,902	-0.12%
2022/06/06	1	60.10	1	60.40	60.40	0	5,809	0.00%
2022/06/02	4.4	62.18	1	61.30	61.30	3.4	5,794	0.06%
2022/06/01	0	0.00	2	61.80	62.00	-2	5,680	-0.04%
2022/05/31	0	0.00	1	61.80	61.80	-1	5,638	-0.02%
2022/05/30	4	60.95	3	60.70	61.00	1	5,626	0.02%
2022/05/27	0	0.00	3.1	61.59	61.10	-3.1	5,544	-0.06%
2022/05/26	2	61.65	4	61.18	61.00	-2	5,480	-0.04%
2022/05/25	11	60.92	16	60.93	60.60	-5	5,322	-0.09%
2022/05/24	6	60.82	20	60.84	60.80	-14	5,147	-0.27%
2022/05/23	1	60.40	3	60.13	60.00	-2	4,944	-0.04%
2022/05/20	6	58.70	31	59.04	59.30	-25	4,734	-0.53%
2022/05/19	0	0.00	7	56.71	57.90	-7	4,500	-0.16%
2022/05/18	5	56.00	0	0.00	56.20	5	4,418	0.11%
2022/05/12	13	55.43	13	55.28	55.10	0	4,434	0.00%
2022/05/11	1	56.10	1	55.80	55.80	0	4,429	0.00%
2022/05/10	4	55.18	6	55.85	56.70	-2	4,417	-0.05%
2022/05/09	2	56.80	0	0.00	55.40	2	4,452	0.04%
2022/05/06	2	57.40	1	57.50	57.50	1	4,419	0.02%
2022/05/05	6	58.78	14	58.51	58.70	-8	4,418	-0.18%
2022/05/04	3	57.70	0	0.00	57.60	3	4,313	0.07%
2022/05/03	9	58.13	15	58.01	58.10	-6	4,264	-0.14%
2022/04/29	6	56.43	3	57.13	55.90	3	4,076	0.07%
2022/04/28	2	57.00	2	56.55	58.10	0	3,956	0.00%
2022/04/27	2	55.70	1	56.20	56.10	1	3,904	0.03%
2022/04/26	2	57.75	6	57.68	57.90	-4	3,839	-0.10%
2022/04/25	1	56.60	2	56.60	56.50	-1	3,770	-0.03%
2022/04/22	6	57.67	2	57.70	57.90	4	3,714	0.11%
2022/04/21	2	57.35	17	57.81	58.00	-15	3,677	-0.41%
2022/04/20	0	0.00	2	56.40	56.40	-2	3,549	-0.06%
2022/04/19	0	0.00	3	55.03	55.30	-3	3,499	-0.09%
2022/04/18	0	0.00	4	55.60	54.80	-4	3,509	-0.11%
2022/04/15	2	55.30	1	55.50	55.60	1	3,474	0.03%
2022/04/14	7	55.43	39	55.62	55.30	-32	3,450	-0.93%
2022/04/13	1	54.20	0	0.00	54.20	1	3,216	0.03%
2022/04/12	3	52.13	1	53.30	53.40	2	3,224	0.06%
2022/04/11	3	53.30	3	51.90	51.90	0	3,348	0.00%
2022/04/08	6	53.53	3	53.90	53.90	3	3,345	0.09%
2022/04/07	22.5	54.10	3	53.60	53.60	19.5	3,348	0.58%
2022/04/06	7	54.81	7	54.81	55.30	0	3,239	0.00%
2022/03/25	0	0.00	4	52.10	52.10	-4	4,722	-0.08%
2022/03/14	1	51.50	0	0.00	51.70	1	5,045	0.02%
2022/03/11	0	0.00	1	51.50	51.40	-1	5,135	-0.02%
2022/03/09	0	0.00	1	51.40	51.20	-1	5,169	-0.02%
2022/03/08	1	50.20	0	0.00	50.00	1	5,240	0.02%
2022/03/07	4	51.40	1	51.30	51.20	3	5,532	0.05%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	3	51.97	0	0.00	52.10	3	5,638	0.05%
2022/03/02	0	0.00	2	52.40	52.40	-2	5,640	-0.04%
2022/03/01	0.1	52.90	0	0.00	52.90	0.1	5,672	0.00%
2022/02/24	10	52.60	0	0.00	51.90	10	5,792	0.17%
2022/02/22	22	53.65	0	0.00	53.60	22	5,971	0.37%
2022/02/21	0	0.00	1	54.60	54.40	-1	6,396	-0.02%
2022/02/17	2	54.60	3	54.53	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	2	53.90	53.90	-2	6,954	-0.03%
2022/02/11	0.2	53.60	1	53.50	53.40	-0.9	6,958	-0.01%
2022/02/09	2.2	53.61	11	53.90	53.90	-8.9	7,000	-0.13%
2022/02/08	0	0.00	55	55.05	55.00	-55	6,971	-0.79%
2022/02/07	2	54.60	2	54.60	54.90	0	6,971	0.00%
2022/01/25	0.1	53.80	0	0.00	52.90	0.1	6,996	0.00%
2022/01/21	57	54.28	2	54.20	54.70	55	7,177	0.77%
2022/01/20	5	54.80	1	54.80	55.20	4	7,121	0.06%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/17	0	0.00	5	54.30	54.90	-5	7,060	-0.07%
2022/01/14	0.1	54.50	0	0.00	54.30	0.1	7,032	0.00%
2022/01/13	3	56.03	0	0.00	55.80	3	6,992	0.04%
2022/01/12	1	54.80	1	54.90	55.30	0	6,898	0.00%
2022/01/07	0	0.00	0.4	55.20	55.00	-0.4	6,737	-0.01%
2022/01/06	0.1	56.70	0	0.00	56.50	0.1	6,650	0.00%
2022/01/05	7	57.54	1	57.50	57.30	6	6,606	0.09%
2022/01/04	7	58.19	1	58.30	57.70	6	6,496	0.09%
2022/01/03	0	0.00	25	56.00	56.00	-25	6,300	-0.40%
2021/12/29	0	0.00	71	56.83	57.00	-71	6,182	-1.15%
2021/12/28	9.2	57.83	6	58.12	57.20	3.2	6,122	0.05%
2021/12/27	15	57.99	12	57.71	57.70	3	5,954	0.05%
2021/12/24	35	56.85	27	58.04	56.90	8	5,831	0.14%
2021/12/23	96	58.65	19	59.51	58.40	77	5,626	1.37%
2021/12/22	23.2	57.17	21	57.29	58.00	2.2	4,911	0.04%
2021/12/21	1	55.30	3	55.00	54.80	-2	4,452	-0.04%
2021/12/13	0	53.45	0	0.00	53.40	0	4,192	0.00%
2021/12/10	0	53.80	0	0.00	54.00	0	4,173	0.00%
2021/12/09	0	54.10	2	53.70	53.60	-2	4,164	-0.05%
2021/12/08	1	54.60	3	54.87	54.80	-2	4,123	-0.05%
2021/12/07	1	54.90	0	0.00	54.40	1	4,049	0.02%
2021/12/02	0	0.00	1	53.60	53.60	-1	3,890	-0.03%
2021/12/01	1	54.50	0	0.00	55.10	1	3,798	0.03%
2021/11/29	0	0.00	1	51.40	52.10	-1	3,378	-0.03%
2021/11/26	1	52.40	2	52.21	52.00	-1	3,320	-0.03%
2021/11/25	4.5	54.31	0	0.00	53.60	4.5	3,262	0.14%
2021/11/24	1	53.40	0	0.00	53.60	1	3,213	0.03%
2021/11/23	4	53.90	0	0.00	53.70	4	3,138	0.13%
2021/11/22	1	55.30	0	0.00	55.10	1	3,042	0.03%
2021/11/19	6	55.83	6	55.80	55.50	0	2,957	0.00%
2021/11/18	14	57.11	17	57.76	57.30	-3	2,801	-0.11%
2021/11/17	6	55.67	1	55.70	56.10	5	2,335	0.21%
2021/11/16	8	53.48	1	53.80	53.60	7	2,031	0.34%
2021/11/15	0	0.00	7	52.89	53.50	-7	1,902	-0.37%
2021/11/09	2	49.70	0	0.00	49.70	2	1,743	0.11%
2021/11/05	1	49.80	0	0.00	50.00	1	1,711	0.06%
2021/10/29	1	53.10	1	51.70	51.50	0	1,822	0.00%
2021/10/26	10	51.70	0	0.00	51.70	10	1,927	0.52%
2021/10/20	1	51.00	0	0.00	51.10	1	2,480	0.04%
2021/10/19	1	50.80	0	0.00	50.70	1	2,514	0.04%
2021/10/06	1	50.00	0	0.00	49.65	1	2,729	0.04%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/07	0	0.00	1.2	51.04	51.10	-1.2	3,036	-0.04%
2021/09/03	2	51.95	0	0.00	51.90	2	3,037	0.07%
2021/09/01	5	52.00	0	0.00	52.30	5	3,019	0.17%
2021/08/31	0	52.90	0	0.00	52.00	0	3,017	0.00%
2021/08/25	0	51.90	0	0.00	51.80	0	3,061	0.00%
2021/08/19	0	49.40	1	49.30	49.00	-1	3,068	-0.03%
2021/08/18	1	48.35	0	0.00	49.70	1	3,078	0.03%
2021/08/17	0	49.60	0	0.00	49.05	0	3,072	0.00%
2021/08/16	0	50.73	0	0.00	50.50	0	3,060	0.00%
2021/08/13	0	51.65	0	0.00	50.80	0	3,050	0.00%
2021/08/11	0	52.50	0	0.00	52.20	0	3,064	0.00%
2021/08/03	1	59.40	0	0.00	59.10	1	3,032	0.03%
2021/07/29	0	0.00	7	64.09	60.40	-7	2,757	-0.25%
2021/07/28	0	0.00	1	59.50	60.00	-1	2,410	-0.04%
2021/07/27	1	59.50	0	0.00	58.40	1	2,344	0.04%
2021/07/23	0	0.00	1	58.00	58.10	-1	2,338	-0.04%
2021/07/21	1	56.60	0	0.00	55.30	1	2,335	0.04%
2021/07/15	0	0.00	5	58.60	58.40	-5	2,458	-0.20%
2021/07/14	5	59.10	1	58.20	59.50	4	2,481	0.16%
2021/07/09	1	56.40	0	0.00	56.60	1	2,449	0.04%
2021/07/08	0	0.00	1	57.80	57.50	-1	2,510	-0.04%
2021/07/06	2	57.00	0	0.00	56.90	2	2,540	0.08%
2021/07/01	1	56.10	0	0.00	56.00	1	2,584	0.04%
2021/06/30	0	0.00	1	56.60	57.00	-1	2,601	-0.04%
2021/06/29	1	56.00	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	1	56.60	56.70	-1	2,602	-0.04%
2021/06/25	1	55.50	0	0.00	55.20	1	2,605	0.04%
2021/06/24	2	54.75	0	0.00	54.70	2	2,604	0.08%
2021/06/23	0.2	54.50	1	53.50	54.50	-0.8	2,648	-0.03%
2021/06/21	1	52.90	0	0.00	52.10	1	2,788	0.04%
2021/06/16	9	53.32	0	0.00	53.30	9	3,098	0.29%
2021/05/27	0.1	52.80	3	52.40	53.10	-2.9	4,034	-0.07%
2021/05/24	0	0.00	30	50.67	51.40	-30	4,431	-0.68%
2021/05/19	6	51.00	6	50.20	50.20	0	4,839	0.00%
2021/05/18	43	50.79	10	50.85	51.50	33	5,028	0.66%
2021/05/17	0	0.00	15	47.77	50.50	-15	5,222	-0.29%
2021/05/12	1	48.20	0	0.00	50.50	1	5,974	0.02%
2021/05/11	1	54.10	0	0.00	53.40	1	6,523	0.02%
2021/05/10	2	56.20	4	57.75	56.30	-2	6,778	-0.03%
2021/05/07	5	57.66	1	57.90	57.40	4	7,076	0.06%
2021/05/06	1	56.50	0	0.00	56.60	1	7,306	0.01%
2021/05/05	1	57.10	0	0.00	56.60	1	7,444	0.01%
2021/05/03	1	60.80	6	60.35	59.90	-5	7,874	-0.06%
2021/04/29	2	61.20	1	61.80	60.90	1	7,962	0.01%
2021/04/27	1	59.90	0	0.00	59.40	1	8,246	0.01%
2021/04/26	1	59.60	0	0.00	59.90	1	8,506	0.01%
2021/04/23	0	0.00	1	59.50	59.50	-1	8,950	-0.01%
2021/04/21	2	61.70	0	0.00	61.60	2	9,541	0.02%
2021/04/16	1	60.90	0	0.00	61.10	1	9,702	0.01%
2021/04/14	2	59.90	3	60.20	60.00	-1	9,741	-0.01%
2021/04/13	4	61.43	0	0.00	60.40	4	9,761	0.04%
2021/04/12	2	61.85	0	0.00	61.50	2	9,769	0.02%
2021/04/09	1	62.30	0	0.00	62.10	1	9,773	0.01%
2021/04/08	2	62.50	2	63.10	63.10	0	9,761	0.00%
2021/04/07	2	62.10	3	62.80	62.80	-1	9,847	-0.01%
2021/04/06	3	62.30	9	62.07	62.00	-6	9,888	-0.06%
2021/04/01	4	63.00	0	0.00	62.30	4	9,866	0.04%
2021/03/31	14	64.25	7	63.80	63.60	7	9,826	0.07%
2021/03/30	0	0.00	3	63.70	64.00	-3	9,797	-0.03%
2021/03/29	3	62.50	0	0.00	62.80	3	9,781	0.03%
2021/03/26	1	62.40	3	62.40	62.40	-2	9,785	-0.02%
2021/03/25	9	61.80	0	0.00	61.10	9	9,767	0.09%
2021/03/23	6	63.97	10	64.04	63.70	-4	9,775	-0.04%
2021/03/22	5	65.58	4	64.70	64.80	1	9,745	0.01%
2021/03/19	4	63.90	4	65.58	65.80	0	9,687	0.00%
2021/03/18	4	63.65	14	64.71	64.80	-10	9,600	-0.10%
2021/03/17	4	63.90	0	0.00	63.40	4	9,543	0.04%
2021/03/16	0	0.00	1	63.50	64.20	-1	9,585	-0.01%
2021/03/15	2	64.20	0	0.00	64.10	2	9,611	0.02%
2021/03/12	2	65.30	1	64.80	64.70	1	9,597	0.01%
2021/03/11	1	65.50	0	0.00	65.70	1	9,602	0.01%
2021/03/10	5	64.00	2	63.80	64.20	3	9,550	0.03%
2021/03/09	0	0.00	3	60.90	61.90	-3	9,537	-0.03%
2021/03/08	2	61.20	0	0.00	61.40	2	9,758	0.02%
2021/03/05	2	60.70	0	0.00	60.70	2	9,768	0.02%
2021/03/02	6	60.70	6	62.00	60.50	0	9,771	0.00%
2021/02/26	2	62.90	5	61.46	61.00	-3	9,731	-0.03%
2021/02/25	6	64.58	7	64.36	64.10	-1	9,661	-0.01%
2021/02/24	2	64.90	0	0.00	65.00	2	9,547	0.02%
2021/02/23	0	0.00	3.2	63.36	63.10	-3.2	9,452	-0.03%
2021/02/22	3.4	65.29	8	65.71	64.80	-4.7	9,440	-0.05%
2021/02/19	0	0.00	218	64.99	65.40	-218	9,336	-2.33%	大賣/鉅額交易
2021/02/18	10	63.71	1	64.40	64.20	9	9,277	0.10%
2021/02/17	10	64.45	13	64.55	64.90	-3	9,156	-0.03%
2021/02/05	22	61.33	31	61.66	60.80	-9	8,941	-0.10%
2021/02/04	3	59.03	11	59.72	60.30	-8	8,638	-0.09%
2021/02/03	20	59.64	12	60.13	58.90	8	8,623	0.09%
2021/02/02	15	58.76	23	59.33	59.90	-8	8,293	-0.10%
2021/02/01	2	56.75	8	57.00	57.90	-6	7,781	-0.08%
2021/01/29	7	56.37	9	56.59	55.70	-2	7,690	-0.03%
2021/01/28	3.5	54.86	8	55.30	56.00	-4.5	7,533	-0.06%
2021/01/27	7	53.30	7	54.46	54.50	0	7,387	0.00%
2021/01/26	28	54.39	6	53.73	53.90	22	7,305	0.30%
2021/01/25	22	54.99	13	55.39	55.80	9	7,138	0.13%
2021/01/22	11	54.37	11	54.10	54.30	0	7,269	0.00%
2021/01/21	5	53.74	10	53.45	53.90	-5	7,174	-0.07%
2021/01/20	19	53.38	20	53.84	53.50	-1	7,055	-0.01%
2021/01/19	10	54.02	10	54.15	54.50	0	6,859	0.00%
2021/01/18	2	53.75	19	54.22	54.20	-17	6,599	-0.26%
2021/01/15	8	51.78	4	52.13	52.40	4	6,168	0.06%
2021/01/14	33	51.03	36	51.45	52.30	-3	6,031	-0.05%
2021/01/13	1	48.95	6	49.11	49.15	-5	5,572	-0.09%
2021/01/07	2	48.70	1	47.50	48.70	1	5,446	0.02%
2021/01/06	4	48.68	7	48.36	47.50	-3	5,412	-0.06%
2021/01/05	0	0.00	1	48.80	49.00	-1	5,344	-0.02%
2021/01/04	0	0.00	18	48.94	49.00	-18	5,346	-0.34%
2020/12/31	1	48.70	2	48.65	48.75	-1	5,357	-0.02%
2020/12/30	1	48.60	7	48.94	49.00	-6	5,348	-0.11%
2020/12/29	0	0.00	10	48.11	48.40	-10	5,288	-0.19%
2020/12/28	2	47.03	0	0.00	47.15	2	5,226	0.04%
2020/12/25	40	46.92	0	0.00	46.90	40	5,213	0.77%
2020/12/24	0	0.00	1	47.20	47.10	-1	5,212	-0.02%
2020/12/22	1	46.80	0	0.00	46.80	1	5,254	0.02%
2020/12/21	5	47.65	1	47.65	47.75	4	5,272	0.08%
2020/12/18	30	49.50	10	48.77	48.55	20	5,259	0.38%
2020/12/17	2	48.98	5	48.99	49.15	-3	5,210	-0.06%
2020/12/15	4	47.70	0	0.00	47.85	4	5,235	0.08%
2020/12/14	0	0.00	4	49.00	48.50	-4	5,193	-0.08%
2020/12/11	0	0.00	1	48.15	48.50	-1	5,192	-0.02%
2020/12/10	5	48.23	1	47.80	47.95	4	5,300	0.08%
2020/12/09	36	48.70	2	48.78	48.75	34	5,271	0.64%
2020/12/08	4	49.40	2	48.90	48.85	2	5,257	0.04%
2020/12/07	3	48.67	7	48.55	49.00	-4	5,276	-0.08%
2020/12/04	10	48.27	0	0.00	48.50	10	5,253	0.19%
2020/12/03	12	49.05	12	49.05	49.00	0	5,292	0.00%
2020/12/02	9	48.41	2	48.78	48.80	7	5,298	0.13%
2020/12/01	3	46.23	4	46.70	46.70	-1	5,159	-0.02%
2020/11/30	3	47.07	0	0.00	46.70	3	5,194	0.06%
2020/11/26	5	46.87	1	46.95	46.95	4	5,295	0.08%
2020/11/25	0	0.00	8	47.33	47.25	-8	5,295	-0.15%
2020/11/24	7	48.34	5	48.05	47.15	2	5,339	0.04%
2020/11/23	2	48.00	5	48.01	48.10	-3	5,487	-0.05%
2020/11/20	5	47.92	0	0.00	47.85	5	5,969	0.08%
2020/11/19	0	0.00	3	48.02	48.00	-3	6,280	-0.05%
2020/11/18	2	46.55	4	46.93	47.15	-2	6,249	-0.03%
2020/11/17	4	47.23	0	0.00	47.05	4	6,220	0.06%
2020/11/16	6	47.61	3	47.78	47.60	3	6,230	0.05%
2020/11/13	0	0.00	2	47.08	47.05	-2	6,161	-0.03%
2020/11/12	0	0.00	3	46.87	46.75	-3	6,162	-0.05%
2020/11/11	4	47.23	2	46.95	46.95	2	6,126	0.03%
2020/11/10	4	46.76	6	46.85	46.85	-2	5,999	-0.03%
2020/11/09	3	46.95	4	46.98	46.80	-1	5,921	-0.02%
2020/11/06	10	47.04	5	47.04	47.15	5	5,840	0.09%
2020/11/05	3	46.00	2	46.65	46.65	1	5,665	0.02%
2020/11/04	7	46.35	8	45.60	45.45	-1	5,552	-0.02%
2020/11/03	8	45.83	12	45.63	45.70	-4	5,484	-0.07%
2020/11/02	0	0.00	20	45.00	45.25	-20	5,409	-0.37%
2020/10/30	5	44.91	14	45.16	44.40	-9	5,310	-0.17%
2020/10/29	2	43.15	5	43.90	43.65	-3	5,029	-0.06%
2020/10/28	5	43.40	0	0.00	43.45	5	5,112	0.10%
2020/10/27	3	44.15	0	0.00	44.30	3	5,143	0.06%
2020/10/26	1	44.90	4	44.88	44.65	-3	5,205	-0.06%
2020/10/23	6	44.70	0	0.00	44.80	6	5,215	0.12%
2020/10/22	3	44.60	1	44.65	44.70	2	5,215	0.04%
2020/10/20	0	0.00	2	44.50	44.25	-2	5,212	-0.04%
2020/10/19	2	44.60	0	0.00	44.50	2	5,241	0.04%
2020/10/16	11	44.70	24	44.16	44.05	-13	5,293	-0.25%
2020/10/15	18	45.27	12	45.38	45.00	6	5,344	0.11%
2020/10/14	1	44.50	1	44.55	44.60	0	5,391	0.00%
2020/10/13	1	43.70	0	0.00	44.05	1	5,530	0.02%
2020/10/07	11	43.97	1	44.05	43.85	10	5,633	0.18%
2020/10/06	3	43.90	3	43.98	43.90	0	5,709	0.00%
2020/09/30	0	0.00	1	42.70	42.75	-1	5,834	-0.02%
2020/09/29	2	42.35	0	0.00	42.65	2	5,923	0.03%
2020/09/28	7	41.95	14	42.20	41.95	-7	6,092	-0.11%
2020/09/25	20	42.00	22	42.12	42.00	-2	6,222	-0.03%
2020/09/24	8	42.52	10	42.50	42.50	-2	6,207	-0.03%
2020/09/23	11	43.05	0	0.00	43.10	11	6,195	0.18%
2020/09/22	0	0.00	19	43.48	43.40	-19	6,191	-0.31%
2020/09/21	19	43.25	22	43.67	43.00	-3	6,186	-0.05%
2020/09/18	7	44.66	2	44.75	44.55	5	6,214	0.08%
2020/09/17	23	44.33	1	44.65	44.60	22	6,310	0.35%
2020/09/16	23	44.86	1	44.95	44.60	22	6,286	0.35%
2020/09/15	22	45.32	13	45.16	45.40	9	6,253	0.14%
2020/09/14	3	44.05	12	43.69	44.05	-9	6,179	-0.15%
2020/09/11	18	42.84	2	42.75	42.85	16	6,184	0.26%
2020/09/10	45	43.32	32	43.23	43.65	13	6,151	0.21%
2020/09/09	62	43.51	40	43.36	43.40	22	6,100	0.36%
2020/09/08	4	43.58	3	43.20	43.15	1	6,056	0.02%
2020/09/07	23	44.22	12	44.23	43.80	11	5,985	0.18%
2020/09/04	29	43.90	22	42.29	44.00	7	5,950	0.12%
2020/09/03	23.1	42.95	20	43.48	42.50	3.1	5,931	0.05%
2020/09/02	4	43.15	0	0.00	42.90	4	5,994	0.07%
2020/09/01	15	44.07	9	44.76	43.90	6	5,970	0.10%
2020/08/31	26	45.09	2	45.53	44.70	24	5,915	0.41%
2020/08/28	2	46.15	2	46.25	45.85	0	5,923	0.00%
2020/08/27	8	46.51	11	46.86	46.40	-3	5,964	-0.05%
2020/08/26	13	46.59	14	46.71	46.55	-1	5,783	-0.02%
2020/08/25	6	44.98	13	44.48	45.00	-7	5,292	-0.13%
2020/08/24	1	42.40	0	0.00	42.45	1	4,943	0.02%
2020/08/20	9	39.00	5	38.95	39.35	4	4,855	0.08%
2020/08/19	0	0.00	1	40.75	40.60	-1	4,778	-0.02%
2020/08/18	0	0.00	1	40.90	40.95	-1	4,762	-0.02%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	1	41.60	41.70	-1	4,801	-0.02%
2020/08/10	1	42.55	0	0.00	42.20	1	4,800	0.02%
2020/08/07	1	42.15	0	0.00	42.25	1	4,820	0.02%
2020/08/04	1	42.05	0	0.00	42.30	1	4,934	0.02%
2020/08/03	0	0.00	2	41.35	41.50	-2	4,939	-0.04%
2020/07/30	0	0.00	13	41.45	41.75	-13	4,821	-0.27%
2020/07/28	4	40.20	2	40.30	40.15	2	4,759	0.04%
2020/07/27	4	41.48	2	41.00	40.85	2	4,806	0.04%
2020/07/24	1	42.30	0	0.00	41.70	1	4,789	0.02%
2020/07/23	3	43.05	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	5	43.44	43.65	-5	4,701	-0.11%
2020/07/21	7	42.66	0	0.00	42.50	7	4,640	0.15%
2020/07/20	2	42.95	0	0.00	42.95	2	4,574	0.04%
2020/07/17	15	46.30	0	0.00	46.30	15	4,432	0.34%
2020/07/16	10	46.07	1	46.00	46.00	9	4,292	0.21%
2020/07/15	0	0.00	3	46.00	45.95	-3	4,248	-0.07%
2020/07/14	2	45.75	0	0.00	45.60	2	4,313	0.05%
2020/07/13	2	45.88	0	0.00	45.90	2	4,271	0.05%
2020/07/10	11	46.75	2	47.10	46.55	9	4,210	0.21%
2020/07/09	3	48.20	8	48.03	47.85	-5	4,137	-0.12%
2020/07/08	7	47.33	2	47.20	47.35	5	4,053	0.12%
2020/07/07	2	47.85	0	0.00	47.70	2	3,978	0.05%
2020/06/30	0	0.00	1	47.90	47.90	-1	3,753	-0.03%
2020/06/29	2	46.33	0	0.00	46.15	2	3,738	0.05%
2020/06/24	10	48.21	0	0.00	47.75	10	3,646	0.27%
2020/06/23	1	49.40	0	0.00	49.40	1	3,540	0.03%
2020/06/22	0	0.00	2	49.15	49.20	-2	3,532	-0.06%
2020/06/19	7	50.85	6	49.95	49.95	1	3,536	0.03%
2020/06/18	3	50.35	1	50.90	50.90	2	3,480	0.06%
2020/06/15	2	48.50	0	0.00	48.05	2	3,481	0.06%
2020/06/12	0	0.00	1	47.50	49.10	-1	3,496	-0.03%
2020/06/11	1	49.20	0	0.00	49.20	1	3,480	0.03%
2020/06/10	2	51.70	1	52.10	52.10	1	3,405	0.03%
2020/06/09	1	51.30	3	51.03	51.30	-2	3,344	-0.06%
2020/06/08	2	49.60	0	0.00	49.50	2	3,269	0.06%
2020/06/05	3	49.50	0	0.00	49.55	3	3,237	0.09%
2020/06/04	1	49.70	0	0.00	49.40	1	3,243	0.03%
2020/06/03	0	0.00	13	49.98	50.00	-13	3,227	-0.40%
2020/06/02	0	0.00	2	48.40	48.40	-2	3,117	-0.06%
2020/06/01	2	47.40	2	47.30	47.50	0	3,088	0.00%
2020/05/29	1	46.95	1	47.20	46.35	0	3,079	0.00%
2020/05/28	10	47.60	0	0.00	47.35	10	3,094	0.32%
2020/05/25	0	0.00	1	47.00	46.50	-1	3,166	-0.03%
2020/05/21	2	46.90	0	0.00	46.80	2	3,196	0.06%
2020/05/20	2	46.25	2	46.43	46.90	0	3,181	0.00%
2020/05/19	1	46.70	2	46.55	46.50	-1	3,183	-0.03%
2020/05/18	2	47.13	0	0.00	47.00	2	3,246	0.06%
2020/05/15	0	0.00	1	48.30	47.95	-1	3,274	-0.03%
2020/05/14	5	49.90	5	48.55	47.80	0	3,272	0.00%
2020/05/13	5	49.00	5	50.48	50.40	0	3,215	0.00%
2020/05/12	5	48.35	2	48.93	49.65	3	3,169	0.09%
2020/05/11	0	0.00	1	48.00	48.00	-1	3,115	-0.03%
2020/05/08	9	48.09	10	47.91	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	2	47.60	47.75	-2	3,094	-0.06%
2020/05/06	3	46.47	1	46.70	46.35	2	3,107	0.06%
2020/05/05	1	45.85	0	0.00	46.00	1	3,148	0.03%
2020/05/04	4	45.63	3	45.50	45.50	1	3,161	0.03%
2020/04/30	8	47.49	9	47.16	47.10	-1	3,151	-0.03%
2020/04/29	0	0.00	2	48.00	47.80	-2	3,149	-0.06%
2020/04/28	2	47.65	0	0.00	47.80	2	3,161	0.06%
2020/04/23	6.1	48.03	5	46.98	46.85	1.1	3,272	0.03%
2020/04/21	4	46.75	0	0.00	46.10	4	3,275	0.12%
2020/04/20	7	48.35	0	0.00	48.20	7	3,253	0.22%
2020/04/17	0	0.00	1	47.40	47.75	-1	3,221	-0.03%
2020/04/15	0	0.00	3	44.57	44.45	-3	3,145	-0.10%
2020/04/10	3	44.07	3	43.88	43.80	0	3,188	0.00%
2020/04/08	0	0.00	1	43.40	43.45	-1	3,221	-0.03%
2020/04/07	1	42.20	6	41.98	42.40	-5	3,174	-0.16%
2020/04/01	1	39.70	8	40.16	40.00	-7	3,106	-0.23%
2020/03/31	2	38.95	8	38.98	38.60	-6	3,078	-0.19%
2020/03/26	13	38.97	6	39.00	38.65	7	3,014	0.23%
2020/03/25	1	39.35	8	39.30	39.40	-7	3,008	-0.23%
2020/03/24	5	36.55	1	36.75	36.50	4	2,964	0.13%
2020/03/23	3	35.73	7	35.60	35.10	-4	2,947	-0.14%
2020/03/20	1	36.70	2	36.70	36.55	-1	2,945	-0.03%
2020/03/19	7	34.00	6	34.00	34.00	1	2,929	0.03%
2020/03/18	2	38.80	8	39.55	37.75	-6	2,896	-0.21%
2020/03/17	3	39.05	3	39.60	39.30	0	2,899	0.00%
2020/03/16	0	0.00	1	41.30	40.00	-1	2,936	-0.03%
2020/03/13	0	0.00	5	39.44	41.00	-5	2,914	-0.17%
2020/03/12	13	43.09	6	44.05	42.95	7	2,885	0.24%
2020/03/09	2	45.75	0	0.00	45.30	2	2,855	0.07%
2020/03/03	1	49.30	1	49.45	49.00	0	2,901	0.00%
2020/02/27	4	50.15	1	49.00	48.95	3	2,867	0.10%
2020/02/26	3	50.70	0	0.00	50.10	3	2,879	0.10%
2020/02/25	0	0.00	4	50.90	51.00	-4	2,863	-0.14%
2020/02/19	1	53.60	1	54.30	53.50	0	2,975	0.00%
2020/02/18	2	52.80	0	0.00	52.30	2	2,953	0.07%
2020/02/14	1	53.00	1	53.30	53.20	0	3,177	0.00%
2020/02/13	3	53.57	0	0.00	53.20	3	3,287	0.09%
2020/02/12	1	52.30	0	0.00	52.80	1	3,369	0.03%
2020/02/10	1	51.10	0	0.00	51.20	1	3,575	0.03%
2020/01/31	2	53.70	0	0.00	53.00	2	4,735	0.04%
2020/01/20	4	59.25	0	0.00	59.10	4	5,266	0.08%
2020/01/17	1	59.80	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.30	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.80	0	0.00	59.80	1	5,465	0.02%
2020/01/13	3	60.10	0	0.00	60.30	3	5,772	0.05%
2020/01/09	1	60.10	0	0.00	59.70	1	5,932	0.02%
2020/01/08	6	60.27	0	0.00	59.70	6	6,020	0.10%
2020/01/07	1	61.70	0	0.00	61.20	1	6,092	0.02%
2020/01/06	2	62.20	0	0.00	62.10	2	6,167	0.03%
2020/01/03	5	63.76	4	64.10	63.70	1	6,200	0.02%
2020/01/02	3	63.77	3	64.03	64.10	0	6,331	0.00%
2019/12/31	1	63.30	0	0.00	63.40	1	6,429	0.02%
2019/12/27	2	63.40	1	63.20	63.20	1	6,869	0.01%
2019/12/26	2	63.25	5	63.00	63.10	-3	7,063	-0.04%
2019/12/25	1	62.40	0	0.00	62.60	1	7,195	0.01%
2019/12/23	1	62.90	0	0.00	62.80	1	7,328	0.01%
2019/12/20	0	0.00	1	62.90	62.60	-1	7,369	-0.01%
2019/12/19	2	62.60	2	62.55	62.50	0	7,607	0.00%
2019/12/18	2	62.70	2	62.50	62.40	0	7,631	0.00%
2019/12/17	0	0.00	2	62.80	62.80	-2	7,667	-0.03%
2019/12/16	42	62.38	44	62.40	62.90	-2	7,693	-0.03%
2019/12/13	3	62.23	0	0.00	61.90	3	7,714	0.04%
2019/12/12	8	63.49	5	63.58	62.90	3	7,743	0.04%
2019/12/11	3	64.27	3	63.40	63.30	0	7,751	0.00%
2019/12/09	0	0.00	4	63.45	63.40	-4	8,005	-0.05%
2019/12/06	1	62.60	0	0.00	62.50	1	8,147	0.01%
2019/12/05	3	63.47	1	63.40	63.30	2	8,208	0.02%
2019/12/04	1	62.90	7	62.13	62.70	-6	8,454	-0.07%
2019/12/03	2	61.60	1	62.00	61.70	1	8,485	0.01%
2019/12/02	6	61.40	1	62.00	61.20	5	8,479	0.06%
2019/11/29	6	62.92	0	0.00	62.50	6	8,447	0.07%
2019/11/28	1	64.20	2	64.10	63.80	-1	8,477	-0.01%
2019/11/27	2	63.90	3	64.07	64.00	-1	8,499	-0.01%
2019/11/26	3	64.07	1	63.90	64.10	2	8,509	0.02%
2019/11/25	1	63.30	3	63.83	63.70	-2	8,510	-0.02%
2019/11/22	2	63.90	0	0.00	63.90	2	8,547	0.02%
2019/11/21	5	64.06	7	64.37	64.30	-2	8,765	-0.02%
2019/11/20	3	65.43	0	0.00	65.30	3	8,814	0.03%
2019/11/19	4	66.68	0	0.00	66.00	4	9,166	0.04%
2019/11/15	3	66.80	0	0.00	66.40	3	9,341	0.03%
2019/11/14	5	67.56	2	67.55	67.10	3	9,384	0.03%
2019/11/13	3	66.80	3	66.93	66.90	0	9,347	0.00%
2019/11/12	0	0.00	5	66.16	65.90	-5	9,479	-0.05%
2019/11/11	1	66.30	0	0.00	64.00	1	9,646	0.01%
2019/11/08	3	66.77	2	66.90	66.90	1	9,641	0.01%
2019/11/07	7	66.36	12	66.77	66.30	-5	9,805	-0.05%
2019/11/06	7	66.71	7	67.60	66.60	0	9,818	0.00%
2019/11/05	12	66.63	12	67.02	66.50	0	9,702	0.00%
2019/11/04	13	65.42	15	65.41	65.60	-2	9,686	-0.02%
2019/11/01	8	64.03	94	64.10	63.90	-86	9,845	-0.87%
2019/10/31	54	64.79	6	64.85	65.00	48	10,188	0.47%
2019/10/30	55	63.93	11	63.91	63.90	44	10,575	0.42%
2019/10/29	47	65.36	43	65.71	64.60	4	10,517	0.04%
2019/10/28	4	64.60	10	64.98	64.40	-6	10,022	-0.06%
2019/10/25	0	64.20	5	64.08	64.20	-5	9,933	-0.05%
2019/10/24	3	63.70	6	63.83	64.00	-3	9,892	-0.03%
2019/10/23	0	62.50	0	0.00	62.70	0	9,849	0.00%
2019/10/22	9	64.37	7	65.00	63.10	2	9,833	0.02%
2019/10/21	6	63.90	1	64.00	64.30	5	9,599	0.05%
2019/10/18	2	63.50	30	63.60	63.40	-28	9,584	-0.29%
2019/10/17	35	63.31	16	62.99	63.30	19	9,579	0.20%
2019/10/16	0.1	63.00	40	62.93	63.30	-40	9,571	-0.42%
2019/10/15	42	62.30	65	63.09	62.30	-23	9,508	-0.24%
2019/10/14	26	62.31	26	63.07	62.30	0	9,441	0.00%
2019/10/09	2.1	62.49	32	62.83	62.20	-30	9,397	-0.32%
2019/10/08	40	63.10	7	64.30	62.60	33	9,464	0.35%
2019/10/07	1	63.00	2	63.90	63.70	-1	9,548	-0.01%
2019/10/04	62	62.61	7	64.66	62.50	55	9,463	0.58%
2019/10/03	2	63.00	7	63.40	63.60	-5	9,263	-0.05%
2019/10/02	1	62.50	0	0.00	62.50	1	9,151	0.01%
2019/10/01	14	61.56	3	61.20	61.00	11	8,990	0.12%
2019/09/27	0	0.00	5	59.10	59.10	-5	8,875	-0.06%
2019/09/26	1	60.50	0	0.00	60.50	1	8,827	0.01%
2019/09/25	22	60.80	21	60.81	61.00	1	8,887	0.01%
2019/09/24	13	62.18	10	62.99	61.50	3	9,042	0.03%
2019/09/23	1	61.20	0	0.00	61.20	1	8,835	0.01%
2019/09/20	2	60.80	54	60.97	61.20	-52	8,840	-0.59%
2019/09/19	23	60.40	0	0.00	60.30	23	8,815	0.26%
2019/09/18	1	61.40	31	61.38	61.10	-30	8,834	-0.34%
2019/09/17	30	60.90	2	61.70	61.00	28	8,793	0.32%
2019/09/16	3	61.27	5	61.20	61.30	-2	8,788	-0.02%
2019/09/12	39	62.43	7	62.77	62.40	32	8,809	0.36%
2019/09/11	2	62.40	5	61.90	61.80	-3	8,800	-0.03%
2019/09/10	6	61.47	131	61.09	61.80	-125	8,753	-1.43%	大賣/鉅額交易
2019/09/09	5	60.60	37	60.36	60.30	-32	8,612	-0.37%
2019/09/06	46	60.80	6	61.92	59.80	40	8,539	0.47%
2019/09/05	3	59.90	0	0.00	59.70	3	8,305	0.04%
2019/09/04	12	58.90	0	0.00	59.20	12	8,278	0.14%
2019/09/03	11	58.73	11	58.69	58.80	0	8,340	0.00%
2019/09/02	1	59.50	0	0.00	59.10	1	8,384	0.01%
2019/08/27	6	57.70	1	58.30	57.50	5	8,496	0.06%
2019/08/26	5	57.58	0	0.00	56.70	5	8,490	0.06%
2019/08/23	1	62.00	1	61.10	61.20	0	8,348	0.00%
2019/08/22	1	63.10	0	0.00	62.20	1	8,279	0.01%
2019/08/21	0	0.00	2	61.70	61.80	-2	7,926	-0.03%
2019/08/19	0	0.00	6	61.08	60.70	-6	7,874	-0.08%
2019/08/16	6	59.70	8	59.41	59.30	-2	7,800	-0.03%
2019/08/15	9	58.90	7	59.59	59.00	2	7,687	0.03%
2019/08/14	6	62.15	1	60.90	62.20	5	7,419	0.07%
2019/08/13	16	60.21	14	60.67	59.70	2	7,159	0.03%
2019/08/12	5	59.42	5	59.64	60.00	0	7,064	0.00%
2019/08/08	3	59.10	1	59.30	58.70	2	6,838	0.03%
2019/08/07	10	58.92	15	59.09	58.40	-5	6,678	-0.07%
2019/08/06	5	59.94	10	60.00	60.40	-5	6,522	-0.08%
2019/08/05	14	61.22	9	60.53	58.60	5	6,359	0.08%
2019/08/02	12	58.34	6	59.42	59.90	6	6,038	0.10%
2019/08/01	0	0.00	19	56.62	58.80	-19	5,477	-0.35%
2019/07/31	1	53.50	3	53.03	53.50	-2	5,012	-0.04%
2019/07/30	4	51.83	1	52.00	51.90	3	4,981	0.06%
2019/07/26	0	0.00	1	53.20	53.30	-1	5,047	-0.02%
2019/07/25	1	53.80	0	0.00	53.80	1	5,065	0.02%
2019/07/19	1	53.40	0	0.00	53.50	1	5,151	0.02%
2019/07/18	7	53.57	0.1	53.50	53.00	6.9	5,120	0.14%
2019/07/17	5	55.20	1	54.70	55.10	4	5,077	0.08%
2019/07/16	1	56.30	1	56.20	55.80	0	5,016	0.00%
2019/07/15	6	55.78	10	56.00	55.70	-4	4,967	-0.08%
2019/07/12	1	56.00	3	55.97	56.20	-2	4,950	-0.04%
2019/07/11	11	57.08	11	56.64	56.80	0	4,848	0.00%
2019/07/10	12	55.48	0	0.00	55.50	12	4,634	0.26%
2019/07/09	0	0.00	1	55.10	54.60	-1	4,693	-0.02%
2019/07/08	0	0.00	15	55.85	55.40	-15	4,791	-0.31%
2019/07/05	1	55.60	0	0.00	55.50	1	4,967	0.02%
2019/07/04	0	0.00	5	55.00	55.10	-5	4,986	-0.10%
2019/07/02	24	56.00	0	0.00	55.60	24	5,148	0.47%
2019/07/01	6	56.60	4	55.83	56.50	2	5,152	0.04%
2019/06/26	2	54.15	0	0.00	54.10	2	5,080	0.04%
2019/06/25	0	0.00	1	54.70	54.40	-1	5,124	-0.02%
2019/06/21	0	0.00	1	54.80	55.00	-1	5,125	-0.02%
2019/06/20	7	55.56	0	0.00	55.60	7	5,133	0.14%
2019/06/19	5	53.80	7	55.76	56.30	-2	5,108	-0.04%
2019/06/18	0	0.00	3	52.87	52.50	-3	4,982	-0.06%
2019/06/14	1	51.50	0	0.00	51.00	1	4,943	0.02%
2019/06/13	1	51.70	0	0.00	51.40	1	4,970	0.02%
2019/06/11	2	51.75	1	51.10	51.60	1	5,001	0.02%
2019/06/10	1	50.50	2	50.25	51.00	-1	4,974	-0.02%
2019/06/06	1	49.25	3	48.93	48.65	-2	5,141	-0.04%
2019/06/05	3	49.95	1	49.15	49.50	2	5,133	0.04%
2019/06/04	1.1	49.57	1	49.00	49.00	0.1	5,069	0.00%
2019/06/03	1	48.00	0	0.00	48.35	1	4,984	0.02%
2019/05/31	0	0.00	22	48.45	48.25	-22	5,001	-0.44%
2019/05/30	25	48.23	2	47.65	48.20	23	5,046	0.46%
2019/05/24	0	0.00	10	48.60	48.60	-10	4,961	-0.20%
2019/05/23	3	49.90	0	0.00	50.20	3	4,901	0.06%
2019/05/17	0	0.00	1	53.20	51.80	-1	5,326	-0.02%
2019/05/14	0	0.00	1	55.00	55.30	-1	5,622	-0.02%
2019/05/13	2	54.75	0	0.00	55.30	2	5,616	0.04%
2019/05/10	4	58.25	0	0.00	58.00	4	5,551	0.07%
2019/05/09	0	0.00	2	60.40	59.80	-2	5,460	-0.04%
2019/05/07	1	62.10	1	62.90	62.00	0	5,413	0.00%
2019/04/30	0	0.00	1	61.80	63.20	-1	5,230	-0.02%
2019/04/29	11	62.02	1	62.50	61.40	10	5,210	0.19%
2019/04/26	1	68.20	0	0.00	68.20	1	5,073	0.02%
2019/04/25	0	0.00	1	69.10	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	1	68.20	68.10	-1	5,129	-0.02%
2019/04/22	1	67.40	0	0.00	67.40	1	5,075	0.02%
2019/04/18	0	0.00	1	68.40	67.60	-1	5,206	-0.02%
2019/04/16	3	69.10	4	68.65	68.40	-1	5,284	-0.02%
2019/04/15	2	67.80	0	0.00	67.30	2	5,255	0.04%
2019/04/12	0	0.00	1	68.10	69.90	-1	5,180	-0.02%
2019/04/11	11	68.06	14.1	69.06	67.00	-3.1	5,076	-0.06%
2019/04/10	1	65.40	0	0.00	65.80	1	4,800	0.02%
2019/04/08	0	0.00	1	63.40	64.20	-1	4,694	-0.02%
2019/04/03	1	63.00	1	62.80	61.90	0	4,510	0.00%
2019/04/01	0	0.00	168	60.41	60.00	-168	4,335	-3.87%	大賣/鉅額交易
2019/03/26	2	60.40	2	59.80	60.00	0	4,155	0.00%
2019/03/22	0	0.00	1	59.80	60.10	-1	4,051	-0.02%
2019/03/14	10	63.00	0	0.00	62.20	10	3,792	0.26%
2019/03/12	5	62.28	7	62.99	62.00	-2	3,727	-0.05%
2019/03/11	1	59.90	1	59.50	59.80	0	3,536	0.00%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	1	58.70	2	58.30	57.90	-1	3,641	-0.03%
2019/03/05	0	0.00	1	60.60	60.10	-1	3,727	-0.03%
2019/03/04	1	59.80	0	0.00	59.40	1	3,641	0.03%
2019/02/21	1	57.60	0	0.00	58.00	1	3,517	0.03%
2019/02/19	1	59.10	1	59.90	59.70	0	3,543	0.00%
2019/02/18	0	0.00	1	57.80	58.20	-1	3,484	-0.03%
2019/02/15	0	0.00	5	55.30	56.70	-5	3,413	-0.15%
2019/02/13	0	0.00	2	51.95	53.50	-2	3,282	-0.06%
2019/01/30	0	0.00	1	50.80	50.40	-1	3,265	-0.03%
2019/01/25	1	50.90	0	0.00	50.30	1	3,297	0.03%
2019/01/24	0	0.00	22	49.17	49.70	-22	3,320	-0.66%
2019/01/23	1	48.85	0	0.00	49.00	1	3,338	0.03%
2019/01/22	10	48.90	10	49.90	48.55	0	3,339	0.00%
2019/01/18	1	48.40	2	48.98	49.10	-1	3,372	-0.03%
2019/01/17	57	51.06	49	49.94	47.90	8	3,386	0.24%
2019/01/16	2	50.60	2	51.30	50.90	0	3,300	0.00%
2019/01/15	2	50.08	2	49.63	49.70	0	3,226	0.00%
2019/01/10	0	0.00	1	49.25	49.85	-1	3,201	-0.03%
2019/01/09	2	47.20	3	47.95	48.45	-1	3,096	-0.03%
2019/01/08	0	0.00	10	44.88	45.30	-10	2,971	-0.34%
2019/01/04	1	43.20	5	43.28	43.55	-4	2,957	-0.14%
2019/01/03	0.1	44.80	0	0.00	44.60	0.1	2,948	0.00%
2019/01/02	2	45.20	0	0.00	44.35	2	2,926	0.07%
2018/12/19	1	44.70	1	44.55	44.50	0	3,000	0.00%
2018/12/18	1	44.05	0	0.00	43.60	1	2,983	0.03%
2018/12/12	2	45.90	0	0.00	45.00	2	3,048	0.07%
2018/12/06	0	0.00	1	44.95	44.40	-1	3,087	-0.03%
2018/12/05	0	0.00	1	46.30	47.50	-1	3,062	-0.03%
2018/12/04	1	47.30	1	47.10	46.90	0	3,072	0.00%
2018/12/03	1	48.80	1	48.20	48.60	0	3,083	0.00%
2018/11/30	2	46.15	5	45.93	46.00	-3	3,069	-0.10%
2018/11/29	4	44.53	3	44.40	44.45	1	2,983	0.03%
2018/11/27	1	41.15	0	0.00	41.20	1	2,829	0.04%
2018/11/20	0	0.00	1	42.05	42.60	-1	2,804	-0.04%
2018/11/16	0	0.00	1	40.40	41.10	-1	2,609	-0.04%
2018/11/15	2	39.40	1	39.80	39.45	1	2,533	0.04%
2018/11/14	3	39.85	2	40.30	40.80	1	2,490	0.04%
2018/11/13	12	39.89	3	39.55	40.05	9	2,384	0.38%
2018/11/09	1	35.75	0	0.00	36.50	1	2,214	0.05%
2018/11/08	0	0.00	17	39.20	39.50	-17	2,134	-0.80%
2018/11/06	1	40.00	0	0.00	38.85	1	2,098	0.05%
2018/11/05	1	40.35	0	0.00	39.90	1	2,094	0.05%
2018/11/02	1	40.45	0	0.00	41.00	1	2,096	0.05%
2018/11/01	10	41.70	0	0.00	41.30	10	2,095	0.48%
2018/10/31	0	0.00	1	40.90	41.60	-1	2,161	-0.05%
2018/10/29	1	39.95	1	40.90	39.95	0	2,189	0.00%
2018/10/26	1	40.00	3	40.05	40.00	-2	2,203	-0.09%
2018/10/24	0	0.00	10	44.90	45.40	-10	2,205	-0.45%
2018/10/19	0	0.00	1	44.45	43.90	-1	2,283	-0.04%
2018/10/18	1	44.00	0	0.00	44.00	1	2,271	0.04%
2018/10/17	17	44.95	1	44.90	44.00	16	2,263	0.71%
2018/10/16	1	43.90	0	0.00	43.80	1	2,327	0.04%
2018/10/12	1	43.10	0	0.00	43.95	1	2,475	0.04%
2018/10/11	10	43.05	0	0.00	43.05	10	2,478	0.40%
2018/10/09	0	0.00	15	49.20	47.80	-15	2,458	-0.61%
2018/10/03	1	50.80	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	1	51.60	51.40	-1	2,458	-0.04%
2018/10/01	3	50.30	0	0.00	50.40	3	2,422	0.12%
2018/09/26	0	0.00	1	48.85	49.15	-1	2,440	-0.04%
2018/09/25	1	48.15	0	0.00	48.25	1	2,441	0.04%
2018/09/20	1	49.20	0	0.00	49.00	1	2,524	0.04%
2018/09/17	15	48.45	0	0.00	48.45	15	2,441	0.61%
2018/09/13	1	47.10	0	0.00	46.85	1	2,424	0.04%
2018/09/12	2	48.15	0	0.00	48.00	2	2,438	0.08%
2018/09/07	1	49.80	0	0.00	51.30	1	2,415	0.04%
2018/08/31	0	0.00	1	56.70	57.00	-1	2,314	-0.04%
2018/08/30	2	58.05	3	57.70	57.70	-1	2,359	-0.04%
2018/08/29	1	58.50	1	59.40	58.90	0	2,395	0.00%
2018/08/28	1	59.20	1	56.90	59.00	0	2,385	0.00%
2018/08/27	1	56.20	0	0.00	55.90	1	2,326	0.04%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.40	0	0.00	56.00	1	2,335	0.04%
2018/08/15	5	59.20	0	0.00	58.10	5	2,373	0.21%
2018/08/14	1	57.90	8	57.88	59.00	-7	2,376	-0.29%
2018/08/13	3	57.10	0	0.00	56.80	3	2,417	0.12%
2018/08/06	0	0.00	2	57.90	58.80	-2	2,257	-0.09%
2018/08/03	9	56.83	0	0.00	57.10	9	2,265	0.40%
2018/08/01	0	0.00	5	57.74	57.70	-5	2,247	-0.22%
2018/07/31	1	57.60	0	0.00	57.50	1	2,207	0.05%
2018/07/30	2	56.80	0	0.00	56.50	2	2,214	0.09%
2018/07/27	2	56.10	1	56.20	56.40	1	2,182	0.05%
2018/07/26	0	0.00	16	55.00	54.80	-16	2,166	-0.74%
2018/07/25	1	54.90	0	0.00	54.50	1	2,164	0.05%
2018/07/23	4	55.90	0	0.00	55.20	4	2,183	0.18%
2018/07/19	16	53.30	0	0.00	53.40	16	2,080	0.77%
2018/07/18	1	53.70	0	0.00	52.60	1	2,038	0.05%
2018/07/12	0	0.00	1	52.50	52.50	-1	2,022	-0.05%
2018/07/11	0	0.00	1	53.80	53.00	-1	2,051	-0.05%
2018/07/05	1	56.10	0	0.00	54.90	1	2,063	0.05%
2018/07/04	0	0.00	1	59.40	59.00	-1	2,066	-0.05%
2018/07/03	1	60.40	0	0.00	59.80	1	2,073	0.05%
2018/07/02	1	61.20	0	0.00	60.00	1	2,065	0.05%
2018/06/26	5	58.50	0	0.00	58.20	5	1,966	0.25%
2018/06/11	0	0.00	1	61.40	61.70	-1	2,085	-0.05%
2018/06/07	16	63.50	20	62.71	63.10	-4	2,104	-0.19%
2018/06/05	3	59.10	0	0.00	59.20	3	2,032	0.15%
2018/06/04	1	58.70	0	0.00	58.80	1	2,014	0.05%
2018/06/01	1	57.70	0	0.00	57.60	1	2,017	0.05%
2018/05/31	1	58.00	0	0.00	58.30	1	2,071	0.05%
2018/05/28	0	0.00	1	58.90	58.50	-1	2,205	-0.05%
2018/05/23	1	56.20	1	56.80	56.50	0	2,358	0.00%
2018/05/21	1	56.90	1	57.00	56.90	0	2,449	0.00%
2018/05/15	1	57.60	0	0.00	56.90	1	2,500	0.04%
2018/05/07	0	60.00	0	0.00	59.00	0	2,566	0.00%
2018/04/24	0	0.00	15	58.30	57.80	-15	3,008	-0.50%
2018/04/23	0	0.00	4	61.40	60.80	-4	3,067	-0.13%
2018/04/16	0	0.00	21	61.10	61.20	-21	3,605	-0.58%
2018/03/23	5	61.70	0	0.00	64.50	5	4,164	0.12%
2018/03/22	3	64.10	0	0.00	63.30	3	4,141	0.07%
2018/03/20	5	66.20	0	0.00	66.00	5	4,143	0.12%
2018/03/19	0	0.00	1	69.70	69.00	-1	4,120	-0.02%
2018/03/16	1	69.10	0	0.00	71.40	1	4,144	0.02%
2018/03/12	0	0.00	10	69.00	68.30	-10	4,264	-0.23%
2018/03/09	1	70.10	0	0.00	69.60	1	4,326	0.02%
2018/03/08	1	70.20	0	0.00	70.00	1	4,337	0.02%
2018/03/07	5	70.90	0	0.00	70.70	5	4,361	0.11%
2018/03/06	0	0.00	1	70.30	70.50	-1	4,424	-0.02%
2018/03/05	10	71.00	0	0.00	70.60	10	4,465	0.22%
2018/03/02	0	0.00	1	72.50	72.60	-1	4,465	-0.02%
2018/02/27	1	75.40	0	0.00	75.00	1	4,433	0.02%
2018/02/26	15	75.73	0	0.00	77.00	15	4,453	0.34%
2018/02/23	10	74.32	0	0.00	74.20	10	4,593	0.22%
2018/02/06	0	0.00	4	76.40	74.30	-4	4,559	-0.09%
2018/02/02	4	80.95	0	0.00	79.90	4	4,517	0.09%
2018/02/01	1	82.30	0	0.00	81.90	1	4,504	0.02%
2018/01/30	0	0.00	13	82.58	82.70	-13	4,526	-0.29%
2018/01/29	10	81.50	0	0.00	80.80	10	4,492	0.22%
2018/01/24	0	0.00	28	82.56	82.40	-28	4,483	-0.62%
2018/01/23	0	0.00	12	81.40	81.40	-12	4,510	-0.27%
2018/01/18	27	77.81	0	0.00	75.80	27	4,455	0.61%
2018/01/12	8	75.86	0	0.00	76.40	8	4,088	0.20%
2018/01/10	2	77.35	2	74.55	74.00	0	3,986	0.00%
2018/01/09	6	78.42	2	79.00	79.30	4	3,779	0.11%
2018/01/08	5	87.30	0	0.00	84.00	5	3,662	0.14%
2018/01/05	5	91.00	12	90.79	88.30	-7	3,612	-0.19%
2018/01/04	0	0.00	8	87.50	88.00	-8	3,514	-0.23%
2018/01/03	15	86.57	0	0.00	87.30	15	3,549	0.42%
2018/01/02	0	0.00	1	82.90	82.60	-1	3,514	-0.03%