致伸 (4915)-凱基-敦北券商分點個股進出

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
107.5
漲跌
--
漲幅
0.00%
成交量
7,792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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/06/04	4	106.50	4	106.00	107.00	0	6,316	0.00%
2024/05/31	0.1	104.00	1	104.00	101.00	-1	6,226	-0.02%
2024/05/22	5	95.50	0	0.00	96.40	5	6,265	0.08%
2024/05/14	3	94.50	3	95.90	95.90	0	6,226	0.00%
2024/05/08	0	0.00	35	96.66	99.20	-35	6,069	-0.58%
2024/05/07	1	95.30	0	0.00	96.20	1	5,972	0.02%
2024/05/06	15	96.49	0	0.00	96.20	15	5,933	0.25%
2024/05/03	20	96.92	3	97.23	96.40	17	5,857	0.29%
2024/05/02	0	0.00	1	94.60	94.60	-1	5,742	-0.02%
2024/04/30	5	97.44	1	97.20	97.00	4	5,565	0.07%
2024/04/29	0	0.00	8	88.80	89.10	-8	5,238	-0.15%
2024/04/26	6	87.40	0	0.00	87.40	6	5,220	0.11%
2024/04/19	0	0.00	1	83.90	85.40	-1	5,068	-0.02%
2024/04/18	0	0.00	1	87.00	87.00	-1	4,989	-0.02%
2024/03/28	0	0.00	4	85.80	85.80	-4	4,785	-0.08%
2024/03/26	0	0.00	1	82.10	82.10	-1	4,584	-0.02%
2024/03/25	5	82.84	0	0.00	82.80	5	4,669	0.11%
2024/03/22	1	84.00	25	85.29	84.50	-24	4,739	-0.51%
2024/03/21	0	0.00	22	85.50	86.70	-22	4,831	-0.46%
2024/03/20	72	89.84	50	88.84	85.50	22	4,867	0.45%
2024/03/19	0	0.00	3	85.10	85.00	-3	4,775	-0.06%
2024/03/18	1	80.00	0	0.00	80.20	1	4,679	0.02%
2024/03/14	50	79.07	50	79.29	79.50	0	4,607	0.00%
2024/03/08	0	0.00	1	74.60	73.30	-1	4,365	-0.02%
2024/03/07	0	0.00	1	76.10	75.80	-1	4,238	-0.02%
2024/03/04	1	73.80	0	0.00	75.70	1	4,155	0.02%
2024/03/01	0	0.00	1	73.50	73.10	-1	4,067	-0.02%
2024/02/29	1	72.50	0	0.00	72.80	1	4,014	0.02%
2024/02/22	0	0.00	0	70.90	71.20	0	3,832	0.00%
2024/02/19	1	68.60	0	0.00	69.10	1	3,650	0.03%
2024/02/16	2	68.70	0	0.00	68.30	2	3,645	0.06%
2024/01/26	0	0.00	1	65.60	65.80	-1	3,864	-0.03%
2024/01/25	1	65.50	0	0.00	65.80	1	3,975	0.03%
2024/01/11	3	65.20	3	65.00	65.00	0	4,394	0.00%
2024/01/08	3	65.20	3	65.40	65.50	0	4,407	0.00%
2024/01/04	10	66.25	10	67.00	67.20	0	4,322	0.00%
2024/01/03	2	67.70	0	0.00	67.20	2	4,297	0.05%
2024/01/02	2	67.50	0	0.00	67.50	2	4,282	0.05%
2023/12/26	2	65.80	0	0.00	66.10	2	4,168	0.05%
2023/12/22	0	0.00	1	66.20	65.70	-1	4,124	-0.02%
2023/12/20	6	66.20	5	67.00	67.10	1	4,009	0.02%
2023/12/19	7	65.60	10	66.80	65.90	-3	3,879	-0.08%
2023/12/18	15	66.80	0	0.00	66.60	15	3,773	0.40%
2023/12/15	0	0.00	2	67.70	66.20	-2	3,702	-0.05%
2023/12/12	0	0.00	5	63.58	64.20	-5	3,520	-0.14%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/16	0	0.00	2	64.00	63.80	-2	4,407	-0.05%
2023/11/10	0	0.00	1	64.40	64.30	-1	4,368	-0.02%
2023/11/09	1	63.50	0	0.00	64.00	1	4,355	0.02%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	2	64.20	64.60	-2	4,229	-0.05%
2023/11/02	2	62.20	0	0.00	63.10	2	4,161	0.05%
2023/11/01	3	62.93	2	62.90	62.40	1	4,091	0.02%
2023/10/27	0	0.00	1	69.20	69.00	-1	3,948	-0.03%
2023/10/26	1	69.40	0	0.00	69.00	1	4,012	0.02%
2023/10/23	0	0.00	1	69.50	70.20	-1	4,025	-0.02%
2023/10/20	1	68.20	0	0.00	68.80	1	4,015	0.02%
2023/10/11	0	0.00	1	71.00	71.20	-1	4,123	-0.02%
2023/10/06	1	70.30	1	70.70	70.00	0	4,156	0.00%
2023/10/05	1	70.90	1	69.80	71.00	0	4,178	0.00%
2023/10/04	1	68.60	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	1	69.80	69.50	-1	4,146	-0.02%
2023/10/02	1	69.30	1	69.90	69.10	0	4,167	0.00%
2023/09/28	1	69.40	1	70.00	69.20	0	4,223	0.00%
2023/09/27	2	69.25	0	0.00	69.40	2	4,276	0.05%
2023/09/26	0	0.00	2	71.55	70.20	-2	4,428	-0.05%
2023/09/25	1	71.10	0	0.00	71.70	1	4,468	0.02%
2023/09/22	1	70.30	0	0.00	70.30	1	4,495	0.02%
2023/09/20	0	0.00	6	70.92	70.90	-6	4,615	-0.13%
2023/09/18	0	0.00	1	72.40	72.30	-1	4,483	-0.02%
2023/09/15	1	71.60	1	72.40	71.90	0	4,428	0.00%
2023/09/14	2	71.70	4	72.05	71.80	-2	4,349	-0.05%
2023/09/13	4	71.43	3	71.63	71.70	1	4,260	0.02%
2023/09/12	3	70.73	1	70.70	70.40	2	4,110	0.05%
2023/09/07	0	0.00	1	69.50	68.30	-1	3,796	-0.03%
2023/09/06	1	68.20	1	68.00	68.00	0	3,658	0.00%
2023/09/05	0	0.00	1	67.90	67.80	-1	3,589	-0.03%
2023/09/04	5	65.40	0	0.00	65.80	5	3,513	0.14%
2023/09/01	4	65.40	0	0.00	65.90	4	3,514	0.11%
2023/08/31	1	65.80	0	0.00	66.30	1	3,556	0.03%
2023/08/29	3	64.80	0	0.00	65.40	3	3,574	0.08%
2023/08/07	0	0.00	2	64.60	64.60	-2	3,912	-0.05%
2023/08/04	7	63.36	6	63.30	63.30	1	3,897	0.03%
2023/07/31	0	0.00	1	65.20	64.50	-1	3,913	-0.03%
2023/07/28	2	66.40	1	66.20	66.00	1	3,870	0.03%
2023/07/21	1	65.70	1	66.20	64.40	0	3,803	0.00%
2023/07/17	0	0.00	2	63.60	64.10	-2	3,697	-0.05%
2023/07/13	0	0.00	1	64.30	63.30	-1	3,730	-0.03%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/07	1	60.80	1	61.40	60.60	0	3,693	0.00%
2023/07/06	1	61.40	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	2	62.60	63.00	-2	3,596	-0.06%
2023/07/04	2	61.80	0	0.00	61.40	2	3,530	0.06%
2023/07/03	0	0.00	3	66.00	65.90	-3	3,373	-0.09%
2023/06/30	1	65.80	0	0.00	65.80	1	3,307	0.03%
2023/06/29	2	67.70	3	66.67	65.80	-1	3,259	-0.03%
2023/06/28	1	65.00	0	0.00	65.50	1	3,103	0.03%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/09	2	65.50	1	65.30	65.40	1	3,219	0.03%
2023/06/05	1	65.30	2	65.80	65.40	-1	3,279	-0.03%
2023/06/02	1	64.60	0	0.00	64.50	1	3,338	0.03%
2023/06/01	1	64.70	1	64.60	64.70	0	3,416	0.00%
2023/05/30	0	0.00	2	64.10	64.00	-2	3,695	-0.05%
2023/05/26	2	64.60	0	0.00	64.10	2	3,999	0.05%
2023/05/24	2	62.80	0	0.00	62.70	2	3,816	0.05%
2023/05/17	0	0.00	1	63.10	62.60	-1	3,832	-0.03%
2023/05/08	1	61.70	0	0.00	61.60	1	3,971	0.03%
2023/05/05	1	62.70	4	62.65	62.50	-3	4,006	-0.07%
2023/05/04	2	62.25	0	0.00	62.20	2	3,977	0.05%
2023/05/03	2	62.90	2	62.54	62.50	0	4,012	0.00%
2023/05/02	1	60.60	1	60.30	60.60	0	3,946	0.00%
2023/04/26	1	58.70	1	58.50	58.80	0	3,982	0.00%
2023/04/21	0	0.00	1	60.70	59.80	-1	3,965	-0.03%
2023/03/27	0	0.00	1	61.90	61.30	-1	3,941	-0.03%
2023/03/23	0	0.00	0.1	61.40	61.50	-0.1	3,967	0.00%
2023/03/21	0.1	60.70	0	0.00	60.80	0.1	4,037	0.00%
2023/03/16	1	59.90	0	0.00	59.30	1	4,099	0.02%
2023/03/08	0	0.00	1	62.40	62.80	-1	4,351	-0.02%
2023/03/03	0	0.00	0.1	62.40	62.00	-0.1	4,488	0.00%
2023/03/02	1	62.60	5.2	62.49	62.70	-4.2	4,582	-0.09%
2023/03/01	0.1	58.10	12.2	60.68	61.00	-12.1	4,677	-0.26%
2023/02/24	1	60.20	7	59.71	59.70	-6	4,599	-0.13%
2023/02/17	0	0.00	2	58.80	58.80	-2	5,006	-0.04%
2023/02/16	1.1	58.72	0	0.00	58.50	1.1	5,127	0.02%
2023/02/15	0	0.00	1	59.00	59.00	-1	5,358	-0.02%
2023/02/10	18	59.00	0	0.00	58.10	18	5,676	0.32%
2023/02/06	3	58.80	0	0.00	58.70	3	5,979	0.05%
2023/02/03	1	59.50	1	59.20	59.70	0	6,177	0.00%
2023/01/31	0	0.00	1	58.10	57.50	-1	6,330	-0.02%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	1	56.80	2	56.95	56.40	-1	6,329	-0.02%
2023/01/12	1	56.90	1	57.40	57.20	0	6,403	0.00%
2023/01/11	1	56.50	0	0.00	56.70	1	6,406	0.02%
2023/01/10	1	57.00	0	0.00	57.00	1	6,435	0.02%
2023/01/09	0	0.00	2	57.60	57.10	-2	6,421	-0.03%
2023/01/06	1	56.80	0	0.00	57.00	1	6,442	0.02%
2023/01/05	5	56.78	7	56.61	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	2	56.25	56.10	-2	6,455	-0.03%
2022/12/29	1	55.20	1	55.80	55.80	0	6,559	0.00%
2022/12/23	2	54.55	1	55.10	55.10	1	6,882	0.01%
2022/12/22	1	55.70	0	0.00	55.60	1	6,896	0.01%
2022/12/21	1	56.10	3	56.57	55.90	-2	6,928	-0.03%
2022/12/20	4	56.18	0	0.00	55.20	4	6,955	0.06%
2022/12/19	1	56.80	1	57.20	57.60	0	6,889	0.00%
2022/12/14	0	0.00	1	57.90	57.80	-1	6,832	-0.01%
2022/12/13	1.1	58.16	1	58.80	57.40	0.1	6,803	0.00%
2022/12/12	0	0.00	2	57.20	57.60	-2	6,701	-0.03%
2022/12/09	0	0.00	1	57.50	57.80	-1	6,669	-0.01%
2022/12/08	2	57.55	0	0.00	57.70	2	6,649	0.03%
2022/12/06	1	57.20	0	0.00	57.20	1	6,594	0.02%
2022/12/05	2	58.00	0	0.00	57.80	2	6,615	0.03%
2022/12/02	1	58.40	1	58.60	58.30	0	6,686	0.00%
2022/12/01	3	58.00	0	0.00	58.00	3	6,595	0.05%
2022/11/30	0	0.00	3	57.00	57.70	-3	6,517	-0.05%
2022/11/29	3	56.53	0	0.00	56.70	3	6,446	0.05%
2022/11/28	1	58.10	1	57.60	57.40	0	6,312	0.00%
2022/11/25	1	58.20	0	0.00	57.80	1	6,251	0.02%
2022/11/24	0	0.00	21	58.18	58.20	-21	6,154	-0.34%
2022/11/23	6	57.92	1	58.50	58.20	5	5,985	0.08%
2022/11/22	1	57.20	0	0.00	56.70	1	5,716	0.02%
2022/11/21	0	0.00	4	56.50	56.20	-4	5,601	-0.07%
2022/11/18	4	55.88	0	0.00	55.50	4	5,542	0.07%
2022/11/17	2	56.25	1	56.80	56.90	1	5,371	0.02%
2022/11/14	0	0.00	1	55.10	55.60	-1	5,186	-0.02%
2022/11/11	2	54.15	4	54.85	54.50	-2	5,120	-0.04%
2022/11/10	21	53.22	5	53.10	53.00	16	4,940	0.32%
2022/11/09	6	54.05	1	54.10	54.10	5	4,854	0.10%
2022/11/08	3	54.63	0	0.00	53.90	3	4,775	0.06%
2022/11/07	0	0.00	12	54.39	55.10	-12	4,676	-0.26%
2022/11/03	11	54.81	2	55.00	54.90	9	4,634	0.19%
2022/11/02	1	53.50	0	0.00	54.50	1	4,583	0.02%
2022/11/01	10	53.45	10	53.20	53.20	0	4,436	0.00%
2022/10/31	1	54.30	1	54.10	54.10	0	4,267	0.00%
2022/10/28	2	54.60	1	54.70	54.60	1	4,116	0.02%
2022/10/26	0	0.00	5	54.50	54.40	-5	4,173	-0.12%
2022/10/25	1	55.50	1	54.80	54.70	0	4,335	0.00%
2022/10/24	2	57.60	1	57.40	57.50	1	4,658	0.02%
2022/10/19	1	59.00	4	59.23	59.00	-3	5,105	-0.06%
2022/10/18	11	61.01	12	60.10	60.10	-1	5,323	-0.02%
2022/10/13	0	0.00	1	61.90	59.90	-1	5,887	-0.02%
2022/10/12	5	61.50	0	0.00	62.20	5	6,216	0.08%
2022/10/11	0.1	61.60	0	0.00	61.80	0.1	6,278	0.00%
2022/10/04	3	60.67	3	59.90	59.90	0	6,223	0.00%
2022/10/03	0	0.00	4	59.80	60.90	-4	6,164	-0.06%
2022/09/30	5	64.38	3	63.70	63.80	2	6,145	0.03%
2022/09/29	2	65.40	0	0.00	65.60	2	6,167	0.03%
2022/09/27	1	64.00	1	64.60	65.20	0	6,202	0.00%
2022/09/16	2	65.95	4	66.38	66.10	-2	6,856	-0.03%
2022/09/15	2	67.35	0	0.00	66.70	2	6,969	0.03%
2022/09/14	0	0.00	3	68.30	68.30	-3	7,077	-0.04%
2022/09/13	5	69.00	3	69.23	69.10	2	7,170	0.03%
2022/09/12	0	0.00	1	69.50	69.70	-1	7,223	-0.01%
2022/09/08	12	68.86	7	68.66	68.80	5	7,282	0.07%
2022/09/07	2	66.80	0	0.00	66.90	2	7,243	0.03%
2022/09/06	1	66.70	1	66.50	66.50	0	7,278	0.00%
2022/09/05	0	0.00	6	66.40	66.60	-6	7,353	-0.08%
2022/09/01	1	66.50	0	0.00	66.60	1	7,471	0.01%
2022/08/31	0	0.00	4	67.20	67.10	-4	7,540	-0.05%
2022/08/30	3	66.50	13	66.92	66.60	-10	7,579	-0.13%
2022/08/26	10	66.70	0	0.00	66.70	10	7,661	0.13%
2022/08/25	1	67.10	1	66.90	66.80	0	7,774	0.00%
2022/08/23	3	67.50	3	66.60	66.70	0	7,850	0.00%
2022/08/22	3	70.00	3	69.10	68.90	0	7,861	0.00%
2022/08/19	3	70.30	3	69.90	69.90	0	7,904	0.00%
2022/08/18	3	66.80	5	68.68	69.40	-2	8,013	-0.02%
2022/08/17	3	68.60	3	67.13	67.20	0	8,182	0.00%
2022/08/16	2	69.50	2	68.70	68.60	0	8,279	0.00%
2022/08/15	3	69.07	4.3	69.23	69.10	-1.3	8,491	-0.02%
2022/08/12	1	69.80	0	0.00	69.00	1	8,705	0.01%
2022/08/11	5	70.78	2	70.20	70.20	3	8,748	0.03%
2022/08/10	2	71.00	2	70.60	70.80	0	8,682	0.00%
2022/08/09	2	70.20	5	69.84	69.70	-3	8,617	-0.03%
2022/08/08	2	68.80	2	69.70	70.00	0	8,597	0.00%
2022/08/05	5	69.20	5	69.70	69.70	0	8,563	0.00%
2022/08/04	4	68.18	2	69.25	69.00	2	8,518	0.02%
2022/08/03	2	69.70	2	68.80	68.60	0	8,453	0.00%
2022/08/02	7	69.89	6	69.98	70.10	1	8,399	0.01%
2022/08/01	9	70.68	11	71.09	71.00	-2	8,329	-0.02%
2022/07/29	5	70.56	6	69.80	69.80	-1	8,187	-0.01%
2022/07/28	1	67.20	4	68.45	68.50	-3	7,925	-0.04%
2022/07/27	0.3	66.90	0	0.00	67.40	0.3	7,758	0.00%
2022/07/26	5	66.22	5	64.42	64.90	0	7,867	0.00%
2022/07/25	4	67.53	2	67.20	67.30	2	7,869	0.03%
2022/07/22	5	65.70	7	66.47	66.90	-2	7,719	-0.03%
2022/07/21	5	64.08	9	65.21	65.30	-4	7,550	-0.05%
2022/07/20	8	65.01	2	64.20	64.20	6	7,507	0.08%
2022/07/19	4	62.85	7	64.86	65.40	-3	7,307	-0.04%
2022/07/18	4	61.30	5	62.18	62.50	-1	7,032	-0.01%
2022/07/15	1	61.50	3.1	61.37	61.30	-2.1	7,157	-0.03%
2022/07/14	4	59.13	5.1	59.98	60.50	-1.1	7,210	-0.01%
2022/07/13	3.1	60.19	4	60.10	59.40	-0.9	7,215	-0.01%
2022/07/12	5.1	59.60	3	59.50	59.20	2.1	7,249	0.03%
2022/07/11	3	61.13	10	61.63	60.50	-7	7,311	-0.10%
2022/07/08	15	60.89	6.1	61.28	61.30	8.9	7,550	0.12%
2022/07/07	11	58.67	12.2	59.75	60.40	-1.2	7,559	-0.02%
2022/07/06	8	60.31	8	58.83	58.50	0	7,551	0.00%
2022/07/05	7.2	59.97	4	59.05	59.10	3.2	7,519	0.04%
2022/07/04	6	60.53	6	59.50	59.50	0	7,515	0.00%
2022/07/01	6.1	61.30	9	60.89	60.30	-2.9	7,626	-0.04%
2022/06/30	8	62.23	5	61.76	61.80	3	7,740	0.04%
2022/06/29	10	61.91	8	63.10	62.90	2	7,647	0.03%
2022/06/28	0	0.00	3	60.67	61.40	-3	7,381	-0.04%
2022/06/27	1	58.60	1.2	58.85	59.00	-0.2	7,233	0.00%
2022/06/24	1	57.00	4	57.10	57.10	-3	7,179	-0.04%
2022/06/23	3	56.53	2	56.60	56.60	1	7,130	0.01%
2022/06/22	7.2	61.46	7	58.74	58.80	0.2	6,997	0.00%
2022/06/21	2	61.90	7.1	62.73	62.40	-5.1	6,851	-0.07%
2022/06/20	4.1	61.86	6	60.98	60.20	-1.9	6,741	-0.03%
2022/06/17	13	62.44	9	62.72	62.90	4	6,645	0.06%
2022/06/16	6	63.77	4	62.55	62.40	2	6,508	0.03%
2022/06/15	4	63.70	4	63.90	63.90	0	6,403	0.00%
2022/06/14	4	63.70	0	0.00	63.20	4	6,341	0.06%
2022/06/13	3	62.83	0	0.00	64.00	3	6,202	0.05%
2022/06/10	8	63.68	6	63.72	64.00	2	6,153	0.03%
2022/06/09	3	63.37	4	63.30	63.10	-1	6,073	-0.02%
2022/06/08	4	62.25	5	62.66	63.10	-1	5,989	-0.02%
2022/06/07	2	61.00	1	61.70	62.20	1	5,902	0.02%
2022/06/06	1	61.00	0	0.00	60.40	1	5,809	0.02%
2022/06/02	3	62.23	8	62.36	61.30	-5	5,794	-0.09%
2022/06/01	2	61.00	3	61.87	62.00	-1	5,680	-0.02%
2022/05/31	0	0.00	1	61.50	61.80	-1	5,638	-0.02%
2022/05/30	7	60.94	4	61.08	61.00	3	5,626	0.05%
2022/05/27	2	61.70	0	0.00	61.10	2	5,544	0.04%
2022/05/26	11	61.27	8	61.21	61.00	3	5,480	0.05%
2022/05/25	17	61.02	11	60.71	60.60	6	5,322	0.11%
2022/05/24	7	60.64	7	60.80	60.80	0	5,147	0.00%
2022/05/23	7	60.04	9	60.03	60.00	-2	4,944	-0.04%
2022/05/20	8	59.34	9	59.09	59.30	-1	4,734	-0.02%
2022/05/19	6	57.38	9	57.66	57.90	-3	4,500	-0.07%
2022/05/18	0	0.00	1	56.10	56.20	-1	4,418	-0.02%
2022/05/16	1	54.70	0	0.00	54.70	1	4,462	0.02%
2022/05/11	0	0.00	5	55.80	55.80	-5	4,429	-0.11%
2022/05/10	1	56.10	0	0.00	56.70	1	4,417	0.02%
2022/05/06	5	57.40	0	0.00	57.50	5	4,419	0.11%
2022/05/05	0	0.00	4	58.80	58.70	-4	4,418	-0.09%
2022/05/03	0	0.00	2	57.85	58.10	-2	4,264	-0.05%
2022/04/28	0	0.00	1	56.70	58.10	-1	3,956	-0.03%
2022/04/27	2	55.70	2	56.00	56.10	0	3,904	0.00%
2022/04/26	1	57.00	1	57.80	57.90	0	3,839	0.00%
2022/04/22	1	57.90	0	0.00	57.90	1	3,714	0.03%
2022/04/21	0	0.00	9	57.48	58.00	-9	3,677	-0.24%
2022/04/20	1	56.10	1	56.50	56.40	0	3,549	0.00%
2022/04/18	0	0.00	3	55.40	54.80	-3	3,509	-0.09%
2022/04/14	3	55.83	3	55.73	55.30	0	3,450	0.00%
2022/04/13	0	0.00	2	54.35	54.20	-2	3,216	-0.06%
2022/04/12	0	0.00	1	53.30	53.40	-1	3,224	-0.03%
2022/04/11	1	52.10	0	0.00	51.90	1	3,348	0.03%
2022/04/08	2	53.40	7	53.60	53.90	-5	3,345	-0.15%
2022/04/07	4	54.33	1	54.10	53.60	3	3,348	0.09%
2022/04/06	8	53.88	2	54.70	55.30	6	3,239	0.19%
2022/03/25	1	52.20	0	0.00	52.10	1	4,722	0.02%
2022/03/24	0	0.00	1	52.40	52.30	-1	4,756	-0.02%
2022/03/23	0	0.00	19	52.20	52.20	-19	4,815	-0.39%
2022/03/17	0	0.00	1	51.90	51.80	-1	4,917	-0.02%
2022/03/15	1	51.40	3	51.10	51.10	-2	4,973	-0.04%
2022/03/10	0	0.00	1	51.90	51.90	-1	5,154	-0.02%
2022/03/09	1	51.00	0	0.00	51.20	1	5,169	0.02%
2022/03/07	1	51.60	0	0.00	51.20	1	5,532	0.02%
2022/02/24	3	52.57	0	0.00	51.90	3	5,792	0.05%
2022/02/22	0	0.00	1	53.70	53.60	-1	5,971	-0.02%
2022/02/16	0	0.00	1	54.20	53.90	-1	6,954	-0.01%
2022/02/15	1	52.50	0	0.00	52.50	1	6,932	0.01%
2022/02/09	0	0.00	5	53.84	53.90	-5	7,000	-0.07%
2022/02/08	1	55.10	0	0.00	55.00	1	6,971	0.01%
2022/01/13	2	56.20	5	55.30	55.80	-3	6,992	-0.04%
2022/01/12	5	54.80	0	0.00	55.30	5	6,898	0.07%
2022/01/07	1	55.80	0	0.00	55.00	1	6,737	0.01%
2022/01/04	0	0.00	1	57.90	57.70	-1	6,496	-0.02%
2021/12/30	1	56.80	0	0.00	56.70	1	6,236	0.02%
2021/12/28	2	58.10	0	0.00	57.20	2	6,122	0.03%
2021/12/24	5	56.90	0	0.00	56.90	5	5,831	0.09%
2021/12/23	7	59.34	16	59.41	58.40	-9	5,626	-0.16%
2021/12/22	25	57.57	23	57.66	58.00	2	4,911	0.04%
2021/12/15	0	0.00	4	52.75	52.70	-4	4,263	-0.09%
2021/12/14	1	52.10	0	0.00	51.90	1	4,246	0.02%
2021/12/09	0	0.00	2	53.70	53.60	-2	4,164	-0.05%
2021/12/01	3	55.10	2	55.20	55.10	1	3,798	0.03%
2021/11/26	5	52.56	0	0.00	52.00	5	3,320	0.15%
2021/11/25	1	54.00	2	54.20	53.60	-1	3,262	-0.03%
2021/11/24	0	0.00	3	53.60	53.60	-3	3,213	-0.09%
2021/11/23	6	53.87	3	54.00	53.70	3	3,138	0.10%
2021/11/22	2	55.00	0	0.00	55.10	2	3,042	0.07%
2021/11/19	0	0.00	7	55.94	55.50	-7	2,957	-0.24%
2021/11/18	9	57.94	7	58.40	57.30	2	2,801	0.07%
2021/11/17	14	55.75	1	56.30	56.10	13	2,335	0.56%
2021/11/16	1	52.70	1	53.40	53.60	0	2,031	0.00%
2021/11/15	11	52.15	2	52.35	53.50	9	1,902	0.47%
2021/11/12	2	50.50	2	50.40	50.30	0	1,780	0.00%
2021/11/09	1	49.70	2	49.75	49.70	-1	1,743	-0.06%
2021/11/08	1	50.10	0	0.00	50.00	1	1,708	0.06%
2021/11/05	2	50.00	0.3	50.00	50.00	1.8	1,711	0.10%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/01	1	51.80	0	0.00	51.90	1	1,836	0.05%
2021/10/29	1	52.10	0	0.00	51.50	1	1,822	0.05%
2021/10/05	0.1	49.80	0	0.00	50.10	0.1	2,735	0.00%
2021/10/04	0	0.00	5	49.80	49.70	-5	2,742	-0.18%
2021/09/30	0	0.00	1	50.60	51.30	-1	2,751	-0.04%
2021/09/29	0.1	50.40	0	0.00	50.80	0.1	2,758	0.00%
2021/09/27	0.1	51.80	0	0.00	51.50	0.1	2,793	0.00%
2021/09/16	1	50.30	0	0.00	50.30	1	2,961	0.03%
2021/08/31	1	52.60	0	0.00	52.00	1	3,017	0.03%
2021/08/26	1	51.70	0	0.00	51.60	1	3,027	0.03%
2021/08/16	0	0.00	2	50.20	50.50	-2	3,060	-0.07%
2021/08/06	0	0.00	4	58.75	59.20	-4	3,071	-0.13%
2021/08/05	3	59.83	1	59.80	59.90	2	3,050	0.07%
2021/08/02	4	60.90	0	0.00	60.50	4	2,965	0.13%
2021/07/30	0	0.00	1	61.80	61.50	-1	2,886	-0.03%
2021/07/29	1	61.30	2	63.00	60.40	-1	2,757	-0.04%
2021/07/26	2	59.80	0	0.00	59.70	2	2,337	0.09%
2021/07/20	0	0.00	3	56.53	56.40	-3	2,334	-0.13%
2021/07/15	2	58.70	0	0.00	58.40	2	2,458	0.08%
2021/07/14	2	58.70	2	58.10	59.50	0	2,481	0.00%
2021/07/07	2	57.20	0	0.00	57.00	2	2,518	0.08%
2021/07/02	0	0.00	6	57.03	57.00	-6	2,582	-0.23%
2021/07/01	3	56.10	0	0.00	56.00	3	2,584	0.12%
2021/06/30	3	56.40	0	0.00	57.00	3	2,601	0.12%
2021/06/29	3	56.20	0	0.00	55.50	3	2,602	0.12%
2021/06/24	2	55.40	0	0.00	54.70	2	2,604	0.08%
2021/06/23	0	0.00	2	54.00	54.50	-2	2,648	-0.08%
2021/06/22	0	0.00	1	53.20	52.70	-1	2,760	-0.04%
2021/06/18	0	0.00	1	53.70	54.10	-1	2,806	-0.04%
2021/06/16	0	0.00	1	53.40	53.30	-1	3,098	-0.03%
2021/06/15	2	52.50	2	53.00	52.80	0	3,198	0.00%
2021/06/01	0	0.00	1	53.50	53.80	-1	3,856	-0.03%
2021/05/28	2	53.30	0	0.00	53.20	2	3,953	0.05%
2021/05/25	0	0.00	1	52.50	52.80	-1	4,305	-0.02%
2021/05/20	2	50.00	0	0.00	50.50	2	4,730	0.04%
2021/05/17	0	0.00	3	47.95	50.50	-3	5,222	-0.06%
2021/05/14	0	0.00	10	52.30	50.80	-10	5,529	-0.18%
2021/05/13	10	51.20	0	0.00	51.30	10	5,619	0.18%
2021/05/12	0	0.00	1	49.25	50.50	-1	5,974	-0.02%
2021/05/07	0	0.00	5	57.60	57.40	-5	7,076	-0.07%
2021/05/04	3	57.70	0	0.00	56.50	3	7,753	0.04%
2021/05/03	2	60.20	0	0.00	59.90	2	7,874	0.03%
2021/04/29	1	61.10	11	61.54	60.90	-10	7,962	-0.13%
2021/04/28	10	60.00	0	0.00	60.00	10	8,044	0.12%
2021/04/22	1	61.20	28	61.60	59.50	-27	9,136	-0.30%
2021/04/21	1	61.60	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	2	62.90	62.80	-2	9,662	-0.02%
2021/04/15	0	0.00	1	62.00	61.80	-1	9,705	-0.01%
2021/04/13	1	61.50	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	61.80	0	0.00	61.50	1	9,769	0.01%
2021/04/09	0	0.00	2	62.25	62.10	-2	9,773	-0.02%
2021/04/08	1	62.80	1	63.00	63.10	0	9,761	0.00%
2021/04/06	3	61.93	0	0.00	62.00	3	9,888	0.03%
2021/04/01	0	0.00	2	62.30	62.30	-2	9,866	-0.02%
2021/03/30	0	0.00	1	63.60	64.00	-1	9,797	-0.01%
2021/03/29	2	62.85	0	0.00	62.80	2	9,781	0.02%
2021/03/24	1	63.00	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	63.95	0	0.00	63.70	2	9,775	0.02%
2021/03/22	1	66.10	0	0.00	64.80	1	9,745	0.01%
2021/03/18	0	0.00	12	64.75	64.80	-12	9,600	-0.12%
2021/03/16	1	64.20	10	63.90	64.20	-9	9,585	-0.09%
2021/03/11	0	0.00	0	64.90	65.70	0	9,602	0.00%
2021/03/05	0	0.00	1	61.10	60.70	-1	9,768	-0.01%
2021/02/26	1	61.50	20	62.10	61.00	-19	9,731	-0.20%
2021/02/25	16	64.37	0	0.00	64.10	16	9,661	0.17%
2021/02/24	5	64.20	5	64.44	65.00	0	9,547	0.00%
2021/02/23	0	63.00	0	0.00	63.10	0	9,452	0.00%
2021/02/22	1	65.40	0	0.00	64.80	1	9,440	0.01%
2021/02/19	0	0.00	22	65.22	65.40	-22	9,336	-0.24%
2021/02/18	0	0.00	10	64.30	64.20	-10	9,277	-0.11%
2021/02/05	7	61.76	147	61.62	60.80	-140	8,941	-1.57%	大賣/鉅額交易
2021/02/04	40	59.28	14	60.01	60.30	26	8,638	0.30%
2021/02/03	88	60.00	13	59.74	58.90	75	8,623	0.87%
2021/02/02	75	59.20	84	59.43	59.90	-9	8,293	-0.11%
2021/02/01	4	56.53	7	57.03	57.90	-3	7,781	-0.04%
2021/01/29	33	56.43	30	55.07	55.70	3	7,690	0.04%
2021/01/28	0	0.00	41	55.16	56.00	-41	7,533	-0.54%
2021/01/27	0	0.00	6	53.70	54.50	-6	7,387	-0.08%
2021/01/26	32	54.64	11	53.72	53.90	21	7,305	0.29%
2021/01/25	12	55.27	2	55.80	55.80	10	7,138	0.14%
2021/01/22	3	54.00	10	54.56	54.30	-7	7,269	-0.10%
2021/01/21	6	53.50	7	54.26	53.90	-1	7,174	-0.01%
2021/01/20	27	53.66	3	54.30	53.50	24	7,055	0.34%
2021/01/19	5	54.00	0	0.00	54.50	5	6,859	0.07%
2021/01/18	8	53.79	36	54.62	54.20	-28	6,599	-0.42%
2021/01/15	1	51.60	1	51.20	52.40	0	6,168	0.00%
2021/01/14	9	51.83	17	52.27	52.30	-8	6,031	-0.13%
2021/01/13	2	49.03	0	0.00	49.15	2	5,572	0.04%
2021/01/12	0	0.00	1	47.60	47.80	-1	5,425	-0.02%
2021/01/06	4	48.28	0	0.00	47.50	4	5,412	0.07%
2021/01/05	3	48.82	0	0.00	49.00	3	5,344	0.06%
2021/01/04	10	48.90	0	0.00	49.00	10	5,346	0.19%
2020/12/31	1	48.75	0	0.00	48.75	1	5,357	0.02%
2020/12/30	13	49.09	1	48.85	49.00	12	5,348	0.22%
2020/12/25	1	47.40	0	0.00	46.90	1	5,213	0.02%
2020/12/18	9	49.34	0	0.00	48.55	9	5,259	0.17%
2020/12/17	10	49.20	0	0.00	49.15	10	5,210	0.19%
2020/12/14	0	0.00	3	49.10	48.50	-3	5,193	-0.06%
2020/12/10	1	47.70	0	0.00	47.95	1	5,300	0.02%
2020/12/07	0	0.00	3	49.40	49.00	-3	5,276	-0.06%
2020/12/04	1	48.30	0	0.00	48.50	1	5,253	0.02%
2020/12/03	4	48.75	0	0.00	49.00	4	5,292	0.08%
2020/12/02	2	48.78	4	48.10	48.80	-2	5,298	-0.04%
2020/11/27	0	0.00	3	47.12	47.15	-3	5,235	-0.06%
2020/11/24	0	0.00	3	48.20	47.15	-3	5,339	-0.06%
2020/11/20	0	0.00	1	47.80	47.85	-1	5,969	-0.02%
2020/11/19	5	47.96	0	0.00	48.00	5	6,280	0.08%
2020/11/16	0	0.00	2	47.78	47.60	-2	6,230	-0.03%
2020/11/13	0	0.00	3	47.05	47.05	-3	6,161	-0.05%
2020/11/11	5	47.25	1	47.15	46.95	4	6,126	0.07%
2020/11/09	2	46.90	0	0.00	46.80	2	5,921	0.03%
2020/11/05	0	0.00	5	46.25	46.65	-5	5,665	-0.09%
2020/11/03	0	0.00	4	45.80	45.70	-4	5,484	-0.07%
2020/11/02	4	45.11	2	45.18	45.25	2	5,409	0.04%
2020/10/16	2	44.45	0	0.00	44.05	2	5,293	0.04%
2020/10/12	0	0.00	2	44.10	44.00	-2	5,589	-0.04%
2020/10/07	0	0.00	10	44.00	43.85	-10	5,633	-0.18%
2020/10/06	0	0.00	1	43.90	43.90	-1	5,709	-0.02%
2020/09/30	2	42.68	0	0.00	42.75	2	5,834	0.03%
2020/09/25	13	41.99	3	41.60	42.00	10	6,222	0.16%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/22	0	0.00	1	44.00	43.40	-1	6,191	-0.02%
2020/09/21	1	43.55	0	0.00	43.00	1	6,186	0.02%
2020/09/15	0	0.00	10	44.60	45.40	-10	6,253	-0.16%
2020/09/14	0	0.00	2	44.20	44.05	-2	6,179	-0.03%
2020/09/11	3	43.05	2	43.65	42.85	1	6,184	0.02%
2020/09/10	0	0.00	3	43.10	43.65	-3	6,151	-0.05%
2020/09/08	0	0.00	1	43.85	43.15	-1	6,056	-0.02%
2020/09/07	2	43.88	0	0.00	43.80	2	5,985	0.03%
2020/09/04	3	44.05	0	0.00	44.00	3	5,950	0.05%
2020/09/02	0	0.00	4	43.00	42.90	-4	5,994	-0.07%
2020/09/01	5	44.20	0	0.00	43.90	5	5,970	0.08%
2020/08/31	2	45.63	0	0.00	44.70	2	5,915	0.03%
2020/08/28	1	46.40	1	45.85	45.85	0	5,923	0.00%
2020/08/27	0	0.00	1	46.65	46.40	-1	5,964	-0.02%
2020/08/26	8	46.59	6	47.01	46.55	2	5,783	0.03%
2020/08/25	0	0.00	8	44.53	45.00	-8	5,292	-0.15%
2020/08/24	1	42.10	0	0.00	42.45	1	4,943	0.02%
2020/08/20	15	39.43	0	0.00	39.35	15	4,855	0.31%
2020/08/19	0	0.00	9	40.77	40.60	-9	4,778	-0.19%
2020/08/18	1	40.90	1	40.90	40.95	0	4,762	0.00%
2020/08/06	0	0.00	1	42.20	41.90	-1	4,902	-0.02%
2020/08/04	0	0.00	1	41.60	42.30	-1	4,934	-0.02%
2020/08/03	11	42.05	1	41.50	41.50	10	4,939	0.20%
2020/07/31	0	0.00	10	41.80	41.85	-10	4,860	-0.21%
2020/07/30	11	40.77	0	0.00	41.75	11	4,821	0.23%
2020/07/29	20	40.70	0	0.00	40.35	20	4,748	0.42%
2020/07/28	0	0.00	5	40.35	40.15	-5	4,759	-0.11%
2020/07/27	2	40.98	0	0.00	40.85	2	4,806	0.04%
2020/07/24	0	0.00	15	42.23	41.70	-15	4,789	-0.31%
2020/07/23	3	43.48	0	0.00	43.00	3	4,732	0.06%
2020/07/20	1	42.90	0	0.00	42.95	1	4,574	0.02%
2020/07/15	0	0.00	3	46.35	45.95	-3	4,248	-0.07%
2020/07/14	10	46.00	0	0.00	45.60	10	4,313	0.23%
2020/07/13	1	45.90	3	46.00	45.90	-2	4,271	-0.05%
2020/07/10	0	0.00	7	46.87	46.55	-7	4,210	-0.17%
2020/07/09	0	0.00	9	47.94	47.85	-9	4,137	-0.22%
2020/07/08	5	47.18	0	0.00	47.35	5	4,053	0.12%
2020/07/07	0	0.00	1	47.70	47.70	-1	3,978	-0.03%
2020/07/06	3	48.77	0	0.00	48.75	3	3,839	0.08%
2020/07/02	1	48.30	1	48.45	48.55	0	3,762	0.00%
2020/06/29	1	46.10	0	0.00	46.15	1	3,738	0.03%
2020/06/19	2	50.60	0	0.00	49.95	2	3,536	0.06%
2020/06/12	0	0.00	1	47.75	49.10	-1	3,496	-0.03%
2020/06/11	0	0.00	3	49.87	49.20	-3	3,480	-0.09%
2020/06/10	1	51.70	1	52.60	52.10	0	3,405	0.00%
2020/06/09	0	0.00	1	51.20	51.30	-1	3,344	-0.03%
2020/06/08	11	49.05	11	49.60	49.50	0	3,269	0.00%
2020/06/05	1	49.70	4	49.45	49.55	-3	3,237	-0.09%
2020/06/03	10	49.40	0	0.00	50.00	10	3,227	0.31%
2020/05/28	0	0.00	1	47.65	47.35	-1	3,094	-0.03%
2020/05/26	0	0.00	1	46.85	46.75	-1	3,115	-0.03%
2020/05/18	0	0.00	2	47.05	47.00	-2	3,246	-0.06%
2020/05/15	4	48.20	0	0.00	47.95	4	3,274	0.12%
2020/05/14	2	49.30	0	0.00	47.80	2	3,272	0.06%
2020/05/13	3	49.57	1	49.80	50.40	2	3,215	0.06%
2020/04/30	0	0.00	1	47.20	47.10	-1	3,151	-0.03%
2020/04/29	4	48.08	0	0.00	47.80	4	3,149	0.13%
2020/04/23	10	47.30	0	0.00	46.85	10	3,272	0.31%
2020/04/21	3	46.93	0	0.00	46.10	3	3,275	0.09%
2020/04/09	0	0.00	1	44.00	44.25	-1	3,222	-0.03%
2020/04/01	0	0.00	10	39.80	40.00	-10	3,106	-0.32%
2020/03/31	1	39.00	0	0.00	38.60	1	3,078	0.03%
2020/03/27	0	0.00	4	39.10	38.70	-4	3,043	-0.13%
2020/03/26	2	38.88	0	0.00	38.65	2	3,014	0.07%
2020/03/25	2	39.35	10	39.30	39.40	-8	3,008	-0.27%
2020/03/20	2	35.78	0	0.00	36.55	2	2,945	0.07%
2020/03/19	12	35.58	0	0.00	34.00	12	2,929	0.41%
2020/03/18	20	39.53	1	38.60	37.75	19	2,896	0.66%
2020/03/17	1	40.15	0	0.00	39.30	1	2,899	0.03%
2020/03/13	1	39.00	0	0.00	41.00	1	2,914	0.03%
2020/03/12	0	0.00	16	43.16	42.95	-16	2,885	-0.55%
2020/03/09	0	0.00	3	47.32	45.30	-3	2,855	-0.11%
2020/03/03	1	49.40	0	0.00	49.00	1	2,901	0.03%
2020/02/27	1	50.00	1	49.40	48.95	0	2,867	0.00%
2020/02/25	0	0.00	1	50.80	51.00	-1	2,863	-0.03%
2020/02/24	0	0.00	2	51.80	51.80	-2	2,903	-0.07%
2020/02/05	0	0.00	1	52.50	52.10	-1	4,369	-0.02%
2020/02/04	1	52.00	0	0.00	52.10	1	4,586	0.02%
2020/01/30	1	53.20	6	53.50	53.20	-5	5,243	-0.10%
2020/01/17	0	0.00	2	59.60	59.50	-2	5,318	-0.04%
2020/01/16	0	0.00	1	59.50	59.40	-1	5,400	-0.02%
2020/01/15	2	59.80	0	0.00	59.80	2	5,465	0.04%
2020/01/10	14	59.91	0	0.00	59.60	14	5,861	0.24%
2020/01/09	2	60.10	0	0.00	59.70	2	5,932	0.03%
2020/01/08	10	59.80	0	0.00	59.70	10	6,020	0.17%
2020/01/07	1	61.80	0	0.00	61.20	1	6,092	0.02%
2020/01/03	3	63.47	1	63.60	63.70	2	6,200	0.03%
2020/01/02	3	64.07	0	0.00	64.10	3	6,331	0.05%
2019/12/31	1	63.40	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	1	63.20	63.30	-1	6,658	-0.02%
2019/12/19	1	62.40	1	62.30	62.50	0	7,607	0.00%
2019/12/18	0	0.00	2	62.80	62.40	-2	7,631	-0.03%
2019/12/17	1	63.10	0	0.00	62.80	1	7,667	0.01%
2019/12/13	10	62.85	10	61.90	61.90	0	7,714	0.00%
2019/12/10	2	63.55	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	0	0.00	22	62.95	62.50	-22	8,147	-0.27%
2019/12/05	3	63.30	1	63.60	63.30	2	8,208	0.02%
2019/12/04	0	0.00	1	62.90	62.70	-1	8,454	-0.01%
2019/12/03	2	61.80	5	61.70	61.70	-3	8,485	-0.04%
2019/12/02	0	0.00	4	61.78	61.20	-4	8,479	-0.05%
2019/11/29	13	62.85	0	0.00	62.50	13	8,447	0.15%
2019/11/25	19	64.12	4	63.60	63.70	15	8,510	0.18%
2019/11/22	11	64.45	7	64.37	63.90	4	8,547	0.05%
2019/11/21	6	64.27	0	0.00	64.30	6	8,765	0.07%
2019/11/20	6	65.32	1	65.10	65.30	5	8,814	0.06%
2019/11/19	0	0.00	2	66.80	66.00	-2	9,166	-0.02%
2019/11/18	3	66.77	0	0.00	66.70	3	9,281	0.03%
2019/11/15	3	67.20	0	0.00	66.40	3	9,341	0.03%
2019/11/14	2	68.05	13	67.91	67.10	-11	9,384	-0.12%
2019/11/13	22	66.71	20	66.91	66.90	2	9,347	0.02%
2019/11/12	5	65.16	13	65.99	65.90	-8	9,479	-0.08%
2019/11/11	60	65.12	10	65.78	64.00	50	9,646	0.52%
2019/11/08	0	0.00	6	66.50	66.90	-6	9,641	-0.06%
2019/11/07	5	66.30	21	66.72	66.30	-16	9,805	-0.16%
2019/11/06	10	66.97	4	67.13	66.60	6	9,818	0.06%
2019/11/05	6	67.13	58	67.28	66.50	-52	9,702	-0.54%
2019/11/04	12	65.14	8	65.38	65.60	4	9,686	0.04%
2019/11/01	19	63.87	8	64.39	63.90	11	9,845	0.11%
2019/10/31	12	64.80	2	64.80	65.00	10	10,188	0.10%
2019/10/30	46	63.95	0	0.00	63.90	46	10,575	0.43%
2019/10/29	5	65.24	42	66.49	64.60	-37	10,517	-0.35%
2019/10/28	8	64.54	0	0.00	64.40	8	10,022	0.08%
2019/10/25	0	0.00	1	64.20	64.20	-1	9,933	-0.01%
2019/10/24	0	0.00	1	64.00	64.00	-1	9,892	-0.01%
2019/10/23	30	62.80	1	63.00	62.70	29	9,849	0.29%
2019/10/22	5	64.18	3	64.10	63.10	2	9,833	0.02%
2019/10/21	1	63.60	9	63.64	64.30	-8	9,599	-0.08%
2019/10/18	11	63.59	0	0.00	63.40	11	9,584	0.11%
2019/10/17	12	63.50	2	63.10	63.30	10	9,579	0.10%
2019/10/16	0	0.00	5	63.00	63.30	-5	9,571	-0.05%
2019/10/15	11	63.14	2	63.00	62.30	9	9,508	0.09%
2019/10/14	11	62.46	2	62.40	62.30	9	9,441	0.10%
2019/10/08	6	64.35	0	0.00	62.60	6	9,464	0.06%
2019/10/07	0	0.00	1	63.70	63.70	-1	9,548	-0.01%
2019/10/04	2	63.55	0	0.00	62.50	2	9,463	0.02%
2019/10/03	1	63.20	7	63.14	63.60	-6	9,263	-0.06%
2019/10/02	1	62.50	2	62.15	62.50	-1	9,151	-0.01%
2019/10/01	0	0.00	5	61.76	61.00	-5	8,990	-0.06%
2019/09/27	1	59.00	0	0.00	59.10	1	8,875	0.01%
2019/09/25	1	61.20	1	60.90	61.00	0	8,887	0.00%
2019/09/24	10	62.17	5	62.32	61.50	5	9,042	0.06%
2019/09/23	0	0.00	1	61.10	61.20	-1	8,835	-0.01%
2019/09/19	2	60.65	0	0.00	60.30	2	8,815	0.02%
2019/09/18	1	61.50	0	0.00	61.10	1	8,834	0.01%
2019/09/17	2	61.35	5	61.30	61.00	-3	8,793	-0.03%
2019/09/16	6	61.75	3	61.60	61.30	3	8,788	0.03%
2019/09/12	3	62.63	6	62.62	62.40	-3	8,809	-0.03%
2019/09/11	4	61.28	2	62.15	61.80	2	8,800	0.02%
2019/09/10	3	61.33	5	61.72	61.80	-2	8,753	-0.02%
2019/09/09	2	60.40	4	61.10	60.30	-2	8,612	-0.02%
2019/09/06	9	60.94	4	61.65	59.80	5	8,539	0.06%
2019/09/05	8	60.11	3	59.70	59.70	5	8,305	0.06%
2019/09/04	0	0.00	2	59.20	59.20	-2	8,278	-0.02%
2019/09/03	10	58.90	6	58.65	58.80	4	8,340	0.05%
2019/09/02	1	59.60	3	59.73	59.10	-2	8,384	-0.02%
2019/08/30	5	58.80	6	58.97	59.10	-1	8,349	-0.01%
2019/08/29	1	58.00	2	58.30	58.00	-1	8,373	-0.01%
2019/08/27	3	58.10	0	0.00	57.50	3	8,496	0.04%
2019/08/26	1	56.80	1	59.00	56.70	0	8,490	0.00%
2019/08/23	1	61.80	0	0.00	61.20	1	8,348	0.01%
2019/08/22	9	63.80	7	63.66	62.20	2	8,279	0.02%
2019/08/21	0	0.00	6	61.60	61.80	-6	7,926	-0.08%
2019/08/19	0	0.00	2	60.80	60.70	-2	7,874	-0.03%
2019/08/16	3	59.67	14	59.94	59.30	-11	7,800	-0.14%
2019/08/15	11	60.11	6	59.47	59.00	5	7,687	0.07%
2019/08/14	5	61.74	3	62.03	62.20	2	7,419	0.03%
2019/08/13	0	0.00	3	59.73	59.70	-3	7,159	-0.04%
2019/08/12	5	60.52	13	60.52	60.00	-8	7,064	-0.11%
2019/08/08	3	58.77	9	59.18	58.70	-6	6,838	-0.09%
2019/08/07	7	59.44	1	60.30	58.40	6	6,678	0.09%
2019/08/06	5	58.32	4	58.83	60.40	1	6,522	0.02%
2019/08/05	33	59.79	28	59.40	58.60	5	6,359	0.08%
2019/08/02	3	59.20	14	59.17	59.90	-11	6,038	-0.18%
2019/08/01	4	58.20	4	55.65	58.80	0	5,477	0.00%
2019/07/31	6	53.70	0	0.00	53.50	6	5,012	0.12%
2019/07/30	3	51.73	1	52.20	51.90	2	4,981	0.04%
2019/07/26	1	53.60	0	0.00	53.30	1	5,047	0.02%
2019/07/25	3	52.73	3	53.70	53.80	0	5,065	0.00%
2019/07/24	1	51.80	1	53.30	52.90	0	5,037	0.00%
2019/07/23	0	0.00	0.1	51.90	51.70	-0.1	5,134	0.00%
2019/07/22	0	0.00	2	51.80	51.80	-2	5,137	-0.04%
2019/07/19	2	53.35	10	53.50	53.50	-8	5,151	-0.16%
2019/07/17	10	55.00	1	54.80	55.10	9	5,077	0.18%
2019/07/15	0	0.00	6	55.77	55.70	-6	4,967	-0.12%
2019/07/12	20	55.85	0	0.00	56.20	20	4,950	0.40%
2019/07/11	6	56.87	1	57.10	56.80	5	4,848	0.10%
2019/07/10	0	0.00	2	55.30	55.50	-2	4,634	-0.04%
2019/07/09	0	0.00	2	55.70	54.60	-2	4,693	-0.04%
2019/06/17	0	0.00	1	52.60	51.60	-1	4,948	-0.02%
2019/06/12	0	0.00	13	52.48	52.00	-13	4,986	-0.26%
2019/06/11	0	0.00	11	51.64	51.60	-11	5,001	-0.22%
2019/06/10	0	0.00	13	50.83	51.00	-13	4,974	-0.26%
2019/06/04	6	50.00	0	0.00	49.00	6	5,069	0.12%
2019/05/31	0	0.00	1	47.90	48.25	-1	5,001	-0.02%
2019/05/30	1	48.55	0	0.00	48.20	1	5,046	0.02%
2019/05/29	2	46.60	0	0.00	46.60	2	5,021	0.04%
2019/05/28	10	47.21	0	0.00	46.90	10	5,004	0.20%
2019/05/27	3	47.05	3	47.50	47.05	0	5,015	0.00%
2019/05/24	1	48.70	0	0.00	48.60	1	4,961	0.02%
2019/05/20	0	0.00	3	51.60	52.30	-3	5,167	-0.06%
2019/05/17	25	52.58	1	51.80	51.80	24	5,326	0.45%
2019/05/16	2	54.40	0	0.00	54.30	2	5,374	0.04%
2019/05/15	1	55.20	0	0.00	55.40	1	5,567	0.02%
2019/05/13	0	0.00	8	56.50	55.30	-8	5,616	-0.14%
2019/05/10	11	57.26	0	0.00	58.00	11	5,551	0.20%
2019/05/09	0	0.00	2	59.60	59.80	-2	5,460	-0.04%
2019/05/06	63	60.27	63	60.50	60.60	0	5,394	0.00%
2019/04/29	7	64.83	0	0.00	61.40	7	5,210	0.13%
2019/04/25	4	68.98	5	68.97	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	2.3	68.29	68.10	-2.3	5,129	-0.05%
2019/04/23	6	65.80	4	66.00	66.00	2	5,089	0.04%
2019/04/19	0	0.00	1	67.70	67.30	-1	5,100	-0.02%
2019/04/18	4	67.40	5	67.78	67.60	-1	5,206	-0.02%
2019/04/12	0	0.00	2	68.60	69.90	-2	5,180	-0.04%
2019/04/11	0	0.00	3	69.70	67.00	-3	5,076	-0.06%
2019/04/09	0	0.00	3	64.60	64.80	-3	4,748	-0.06%
2019/04/08	1.5	63.23	203	63.78	64.20	-201.5	4,694	-4.29%	大賣/鉅額交易
2019/04/03	3	62.57	1	61.90	61.90	2	4,510	0.04%
2019/04/02	2	61.30	0	0.00	61.90	2	4,403	0.05%
2019/04/01	1	60.00	8	61.30	60.00	-7	4,335	-0.16%
2019/03/29	2	60.65	51	60.70	60.70	-49	4,286	-1.14%
2019/03/28	0	0.00	1	59.30	60.00	-1	4,194	-0.02%
2019/03/27	1	59.50	0	0.00	59.50	1	4,149	0.02%
2019/03/26	0	0.00	1	60.00	60.00	-1	4,155	-0.02%
2019/03/22	6	59.97	0	0.00	60.10	6	4,051	0.15%
2019/03/19	70	61.27	0	0.00	61.50	70	3,908	1.79%
2019/03/18	32	61.50	0	0.00	61.50	32	3,882	0.82%
2019/03/15	2	61.80	0	0.00	62.40	2	3,841	0.05%
2019/03/14	53	61.72	1	63.00	62.20	52	3,792	1.37%
2019/03/13	101	62.40	1	62.40	62.50	100	3,775	2.65%	大買/
2019/03/12	1	62.30	7	62.79	62.00	-6	3,727	-0.16%
2019/03/11	4	59.45	0	0.00	59.80	4	3,536	0.11%
2019/03/08	2	58.15	3	57.90	58.00	-1	3,562	-0.03%
2019/03/07	1	57.90	0	0.00	57.90	1	3,641	0.03%
2019/03/06	0	0.00	1	59.70	59.80	-1	3,746	-0.03%
2019/03/05	0	0.00	4	60.80	60.10	-4	3,727	-0.11%
2019/03/04	4	59.68	0	0.00	59.40	4	3,641	0.11%
2019/02/27	0	0.00	2	58.85	58.20	-2	3,573	-0.06%
2019/02/26	5	59.20	0	0.00	57.70	5	3,559	0.14%
2019/02/25	1	57.90	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	58.00	0	0.00	58.00	1	3,510	0.03%
2019/02/21	1	57.50	0	0.00	58.00	1	3,517	0.03%
2019/02/20	1	59.00	0	0.00	59.00	1	3,565	0.03%
2019/02/18	1	59.80	81	58.03	58.20	-80	3,484	-2.30%
2019/02/15	72	55.05	5	56.66	56.70	67	3,413	1.96%
2019/02/14	82	54.43	82	56.14	55.00	0	3,443	0.00%
2019/02/13	0	0.00	1	53.30	53.50	-1	3,282	-0.03%
2019/02/12	4	51.00	10	52.00	51.60	-6	3,297	-0.18%
2019/02/11	4	51.80	0	0.00	50.90	4	3,287	0.12%
2019/01/30	0	0.00	5	50.64	50.40	-5	3,265	-0.15%
2019/01/28	1	50.10	0.5	50.20	50.50	0.5	3,267	0.02%
2019/01/17	1	47.90	0	0.00	47.90	1	3,386	0.03%
2019/01/15	0	0.00	1	49.65	49.70	-1	3,226	-0.03%
2019/01/11	1	49.60	1	49.60	49.65	0	3,210	0.00%
2019/01/10	2.5	49.71	2	49.90	49.85	0.5	3,201	0.02%
2019/01/09	2	48.40	0	0.00	48.45	2	3,096	0.06%
2018/12/24	0	0.00	1	43.45	43.40	-1	3,009	-0.03%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/03	0	0.00	2	46.95	48.60	-2	3,083	-0.06%
2018/11/30	2	46.05	0	0.00	46.00	2	3,069	0.07%
2018/11/26	0	0.00	2	41.30	40.95	-2	2,806	-0.07%
2018/11/21	0	0.00	5	42.85	42.20	-5	2,838	-0.18%
2018/11/19	5	42.27	0	0.00	42.30	5	2,752	0.18%
2018/11/14	0	0.00	1	41.20	40.80	-1	2,490	-0.04%
2018/11/13	0	0.00	1	40.00	40.05	-1	2,384	-0.04%
2018/11/12	0	0.00	1	37.80	37.50	-1	2,262	-0.04%
2018/11/09	1	37.65	0	0.00	36.50	1	2,214	0.05%
2018/11/08	0	0.00	1	39.70	39.50	-1	2,134	-0.05%
2018/11/07	2	38.50	0	0.00	38.50	2	2,098	0.10%
2018/10/25	1	41.05	2	41.25	40.90	-1	2,219	-0.05%
2018/10/24	0	0.00	2	44.33	45.40	-2	2,205	-0.09%
2018/10/18	0	0.00	20	44.67	44.00	-20	2,271	-0.88%
2018/10/12	1	43.00	0	0.00	43.95	1	2,475	0.04%
2018/10/05	0	0.00	1	48.10	47.75	-1	2,491	-0.04%
2018/10/04	1	50.20	0	0.00	50.20	1	2,473	0.04%
2018/10/03	1	51.90	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	1	51.70	51.40	-1	2,458	-0.04%
2018/09/20	0	0.00	2	50.08	49.00	-2	2,524	-0.08%
2018/09/18	0	0.00	1	47.80	48.20	-1	2,449	-0.04%
2018/09/13	5	47.10	0	0.00	46.85	5	2,424	0.21%
2018/09/12	2	47.15	2	47.48	48.00	0	2,438	0.00%
2018/09/10	5	49.50	1	48.45	48.00	4	2,440	0.16%
2018/09/07	2	52.40	1	53.20	51.30	1	2,415	0.04%
2018/09/06	2	55.40	0	0.00	53.80	2	2,382	0.08%
2018/09/03	2	55.75	0	0.00	55.20	2	2,309	0.09%
2018/08/31	10	56.52	0	0.00	57.00	10	2,314	0.43%
2018/08/30	1	57.70	0	0.00	57.70	1	2,359	0.04%
2018/08/29	1	58.50	0	0.00	58.90	1	2,395	0.04%
2018/08/28	0	0.00	10	59.50	59.00	-10	2,385	-0.42%
2018/08/22	10	56.00	0	0.00	55.60	10	2,334	0.43%
2018/08/14	5	57.60	0	0.00	59.00	5	2,376	0.21%
2018/08/07	16	60.68	3	60.00	60.00	13	2,353	0.55%
2018/07/05	2	56.60	0	0.00	54.90	2	2,063	0.10%
2018/07/02	0	0.00	10	61.80	60.00	-10	2,065	-0.48%
2018/06/29	10	64.00	0	0.00	61.80	10	2,057	0.49%
2018/06/19	0	0.00	1	61.80	61.30	-1	2,030	-0.05%
2018/06/11	3	61.20	2	61.70	61.70	1	2,085	0.05%
2018/06/08	1	62.60	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	63.20	0	0.00	63.10	2	2,104	0.10%
2018/05/29	0	0.00	4	58.60	58.20	-4	2,148	-0.19%
2018/05/28	3	58.97	0	0.00	58.50	3	2,205	0.14%
2018/05/25	2	57.55	2	57.95	57.70	0	2,240	0.00%
2018/05/23	3	56.87	0	0.00	56.50	3	2,358	0.13%
2018/04/30	0	0.00	2	59.40	60.50	-2	2,767	-0.07%
2018/04/26	0	0.00	1	59.50	58.60	-1	2,895	-0.03%
2018/04/16	0	0.00	1	61.50	61.20	-1	3,605	-0.03%
2018/04/09	1	61.70	0	0.00	61.40	1	4,111	0.02%
2018/03/29	0	0.00	15	64.27	64.40	-15	4,165	-0.36%
2018/03/28	15	63.99	0	0.00	63.90	15	4,168	0.36%
2018/03/27	0	0.00	28	63.55	63.30	-28	4,155	-0.67%
2018/03/26	28	64.90	0	0.00	63.00	28	4,159	0.67%
2018/03/23	1	61.00	0	0.00	64.50	1	4,164	0.02%
2018/03/22	0	0.00	5	64.40	63.30	-5	4,141	-0.12%
2018/03/05	0	0.00	5	71.40	70.60	-5	4,465	-0.11%
2018/02/21	10	73.30	0	0.00	72.80	10	4,746	0.21%
2018/02/09	2	74.10	2	73.40	74.60	0	4,675	0.00%
2018/02/06	2	75.80	1	76.60	74.30	1	4,559	0.02%
2018/02/05	0	0.00	2	78.00	79.40	-2	4,541	-0.04%
2018/01/30	1	83.50	0	0.00	82.70	1	4,526	0.02%
2018/01/24	0	0.00	6	82.23	82.40	-6	4,483	-0.13%
2018/01/23	2	80.90	0	0.00	81.40	2	4,510	0.04%
2018/01/18	1	76.00	0	0.00	75.80	1	4,455	0.02%
2018/01/15	0	0.00	1	79.90	79.00	-1	4,172	-0.02%
2018/01/12	5	76.62	2	76.40	76.40	3	4,088	0.07%
2018/01/09	1	78.60	0	0.00	79.30	1	3,779	0.03%
2018/01/03	3	87.83	7	86.64	87.30	-4	3,549	-0.11%
2018/01/02	0	0.00	8	79.64	82.60	-8	3,514	-0.23%