致伸 (4915)-凱基-科園券商分點個股進出

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
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股▼0.98%
714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－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	7	86.66	87.00	-7	4,989	-0.14%
2024/04/10	0	0.00	1	84.50	84.70	-1	4,936	-0.02%
2024/03/29	2	84.05	0	0.00	83.70	2	4,986	0.04%
2024/03/26	5	82.50	0	0.00	82.10	5	4,584	0.11%
2024/03/25	0	0.00	3	82.47	82.80	-3	4,669	-0.06%
2024/03/22	0	0.00	11	85.50	84.50	-11	4,739	-0.23%
2024/03/20	12	89.07	5	89.71	85.50	7	4,867	0.14%
2024/03/19	0	0.00	31	82.80	85.00	-31	4,775	-0.65%
2024/03/18	0	0.00	23	80.47	80.20	-23	4,679	-0.49%
2024/03/13	3	79.40	3	78.90	78.70	0	4,524	0.00%
2024/03/12	0	0.00	14	76.44	77.50	-14	4,410	-0.32%
2024/03/11	0	0.00	2	74.75	74.60	-2	4,378	-0.05%
2024/03/08	0	0.00	2	73.60	73.30	-2	4,365	-0.05%
2024/03/06	3	76.83	3.1	76.87	76.90	-0.1	4,203	0.00%
2024/03/04	0	0.00	20	73.70	75.70	-20	4,155	-0.48%
2024/02/27	1	71.50	0	0.00	72.00	1	3,969	0.03%
2024/02/23	1	71.90	6	71.97	72.40	-5	3,887	-0.13%
2024/02/22	1	71.70	27	71.21	71.20	-26	3,832	-0.68%
2024/02/20	1	68.50	0	0.00	68.90	1	3,651	0.03%
2024/02/19	0.1	68.90	5	69.00	69.10	-4.9	3,650	-0.13%
2024/02/16	1	68.40	0	0.00	68.30	1	3,645	0.03%
2024/02/15	1	67.20	0	0.00	68.50	1	3,661	0.03%
2024/02/02	0.7	66.43	0	0.00	66.50	0.7	3,606	0.02%
2024/01/31	0	0.00	10	65.80	65.70	-10	3,689	-0.27%
2024/01/29	0	0.00	1	66.40	66.70	-1	3,831	-0.03%
2024/01/25	0.1	65.50	0	0.00	65.80	0.1	3,975	0.00%
2024/01/22	6	64.80	0	0.00	64.80	6	4,254	0.14%
2024/01/12	0	0.00	10	65.00	64.90	-10	4,376	-0.23%
2024/01/10	2	64.90	0	0.00	65.60	2	4,427	0.05%
2024/01/08	15.3	64.86	0	0.00	65.50	15.3	4,407	0.35%
2024/01/04	5	66.90	5	66.96	67.20	0	4,322	0.00%
2024/01/02	3	67.50	3	67.50	67.50	0	4,282	0.00%
2023/12/29	2	67.20	4	67.05	67.70	-2	4,260	-0.05%
2023/12/26	5	65.80	0	0.00	66.10	5	4,168	0.12%
2023/12/25	2	65.40	4	66.25	66.00	-2	4,151	-0.05%
2023/12/22	5	66.00	0	0.00	65.70	5	4,124	0.12%
2023/12/21	0.3	66.70	0	0.00	66.20	0.3	4,084	0.01%
2023/12/20	5.3	66.81	2	67.20	67.10	3.3	4,009	0.08%
2023/12/19	10.1	65.70	1	65.20	65.90	9.1	3,879	0.23%
2023/12/18	15	66.43	6	67.32	66.60	9	3,773	0.24%
2023/12/15	13	67.15	2	67.60	66.20	11	3,702	0.30%
2023/12/14	14	65.89	7	66.40	66.80	7	3,588	0.20%
2023/12/12	0	0.00	1	63.70	64.20	-1	3,520	-0.03%
2023/12/11	0.1	63.80	0	0.00	63.50	0.1	3,570	0.00%
2023/12/08	5	63.86	0	0.00	63.80	5	3,727	0.13%
2023/12/07	4.1	64.01	0	0.00	63.80	4.1	4,022	0.10%
2023/12/06	2	64.45	0	0.00	63.90	2	4,072	0.05%
2023/12/05	12.1	64.54	0	0.00	64.70	12.1	4,088	0.30%
2023/12/04	3.1	65.05	0	0.00	64.80	3.1	4,222	0.07%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/29	2	65.50	0	0.00	65.50	2	4,342	0.05%
2023/11/28	1	65.10	0	0.00	65.10	1	4,353	0.02%
2023/11/21	1	64.60	0	0.00	64.10	1	4,436	0.02%
2023/11/20	5	63.90	0	0.00	64.40	5	4,419	0.11%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/10	2	64.40	0	0.00	64.30	2	4,368	0.05%
2023/11/07	2	63.30	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	6	64.45	64.60	-6	4,229	-0.14%
2023/11/02	2	62.40	0	0.00	63.10	2	4,161	0.05%
2023/11/01	5	63.10	0	0.00	62.40	5	4,091	0.12%
2023/10/25	1	71.80	3	71.70	70.70	-2	4,103	-0.05%
2023/10/24	1	72.00	1	70.30	70.50	0	4,120	0.00%
2023/10/20	1	68.00	0	0.00	68.80	1	4,015	0.02%
2023/10/18	1	70.00	0	0.00	70.00	1	4,099	0.02%
2023/10/17	0	0.00	1	70.30	69.90	-1	4,062	-0.02%
2023/10/13	1	71.90	0	0.00	71.70	1	4,124	0.02%
2023/10/11	0	0.00	1	71.50	71.20	-1	4,123	-0.02%
2023/10/04	1	70.00	0	0.00	69.30	1	4,164	0.02%
2023/09/25	0	0.00	5	71.90	71.70	-5	4,468	-0.11%
2023/09/21	0	0.00	55	69.70	70.00	-55	4,626	-1.19%
2023/09/20	0	0.00	12	71.88	70.90	-12	4,615	-0.26%
2023/09/19	48	73.15	0	0.00	73.00	48	4,529	1.06%
2023/09/18	20	72.40	1	72.40	72.30	19	4,483	0.42%
2023/09/14	1	71.90	1	72.10	71.80	0	4,349	0.00%
2023/09/13	37	70.71	3	70.87	71.70	34	4,260	0.80%
2023/09/12	8	69.96	22	70.36	70.40	-14	4,110	-0.34%
2023/09/11	8	68.35	0	0.00	67.90	8	3,817	0.21%
2023/09/07	1	68.70	3	69.47	68.30	-2	3,796	-0.05%
2023/09/06	4	67.53	1	67.70	68.00	3	3,658	0.08%
2023/09/05	1	67.00	25	67.62	67.80	-24	3,589	-0.67%
2023/09/01	0	0.00	1	65.90	65.90	-1	3,514	-0.03%
2023/08/31	0	0.00	5	66.30	66.30	-5	3,556	-0.14%
2023/08/25	0	0.00	6	65.00	65.20	-6	3,587	-0.17%
2023/08/22	1	63.80	0	0.00	63.90	1	3,721	0.03%
2023/08/16	0	0.00	2	64.50	64.50	-2	3,929	-0.05%
2023/08/14	1	62.10	0	0.00	61.90	1	3,906	0.03%
2023/08/11	3	63.00	0	0.00	62.80	3	3,924	0.08%
2023/08/09	1	63.50	0	0.00	63.90	1	3,923	0.03%
2023/07/31	6	65.08	0	0.00	64.50	6	3,913	0.15%
2023/07/28	2	65.95	1	66.50	66.00	1	3,870	0.03%
2023/07/19	3	63.00	0	0.00	62.90	3	3,724	0.08%
2023/07/14	0	0.00	1	63.40	63.60	-1	3,723	-0.03%
2023/07/13	6	64.17	1	63.80	63.30	5	3,730	0.13%
2023/07/10	10	60.50	0	0.00	60.50	10	3,681	0.27%
2023/07/07	4	60.83	0	0.00	60.60	4	3,693	0.11%
2023/07/05	0	0.00	1	62.20	63.00	-1	3,596	-0.03%
2023/07/04	12	61.34	5	61.30	61.40	7	3,530	0.20%
2023/06/29	6	67.48	8	68.00	65.80	-2	3,259	-0.06%
2023/06/28	0	0.00	1	65.30	65.50	-1	3,103	-0.03%
2023/06/26	1	64.80	0	0.00	64.60	1	3,075	0.03%
2023/06/21	0	0.00	2	65.50	65.90	-2	3,081	-0.06%
2023/06/13	0	0.00	1	65.80	66.30	-1	3,252	-0.03%
2023/06/12	7	64.86	0	0.00	65.00	7	3,212	0.22%
2023/06/06	1	64.20	1	64.60	64.60	0	3,312	0.00%
2023/06/02	1	64.70	0	0.00	64.50	1	3,338	0.03%
2023/05/29	1	64.10	0	0.00	64.40	1	3,896	0.03%
2023/05/26	0	0.00	1	64.20	64.10	-1	3,999	-0.03%
2023/05/25	1	64.70	0	64.50	64.60	1	3,927	0.03%
2023/05/17	0	0.00	106	62.76	62.60	-106	3,832	-2.77%	大賣/鉅額交易
2023/05/16	104	62.30	0	0.00	62.50	104	3,798	2.74%	大買/鉅額交易
2023/05/12	20	61.80	20	61.80	61.80	0	3,888	0.00%
2023/05/05	2	62.60	0	0.00	62.50	2	4,006	0.05%
2023/05/04	0	0.00	1	62.40	62.20	-1	3,977	-0.03%
2023/05/03	0	0.00	2	62.15	62.50	-2	4,012	-0.05%
2023/04/26	0	0.00	2	59.00	58.80	-2	3,982	-0.05%
2023/04/25	1	59.00	2	59.80	58.90	-1	3,991	-0.03%
2023/04/20	1	60.60	0	0.00	60.50	1	3,968	0.03%
2023/04/19	1	61.90	0	0.00	61.40	1	3,951	0.03%
2023/04/17	0	0.00	3	61.30	61.60	-3	3,932	-0.08%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/04/10	0	0.00	1	60.90	60.80	-1	3,833	-0.03%
2023/03/30	0	0.00	0.5	61.10	61.10	-0.5	3,831	-0.01%
2023/03/27	0.5	61.60	0	0.00	61.30	0.5	3,941	0.01%
2023/03/22	0	0.00	1	60.80	61.00	-1	3,959	-0.03%
2023/03/15	2	60.80	0	0.00	60.70	2	4,078	0.05%
2023/03/10	2	61.60	5	61.72	61.60	-3	4,244	-0.07%
2023/03/09	1	63.10	1	62.30	62.30	0	4,331	0.00%
2023/03/08	0	0.00	2	62.50	62.80	-2	4,351	-0.05%
2023/03/07	76	62.97	1	63.00	62.30	75	4,460	1.68%
2023/03/03	5	62.54	1	62.80	62.00	4	4,488	0.09%
2023/03/02	3	62.60	11.1	61.90	62.70	-8.1	4,582	-0.18%
2023/03/01	6	58.03	5	60.30	61.00	1	4,677	0.02%
2023/02/24	6	60.02	3	59.60	59.70	3	4,599	0.07%
2023/02/23	3	58.13	0	0.00	58.20	3	4,526	0.07%
2023/02/22	2	58.20	0	0.00	58.10	2	4,701	0.04%
2023/02/21	0	0.00	10	59.30	59.00	-10	4,795	-0.21%
2023/02/16	11	58.75	119	59.08	58.50	-108	5,127	-2.11%	大賣/鉅額交易
2023/02/15	118	58.89	0	0.00	59.00	118	5,358	2.20%	大買/鉅額交易
2023/02/10	1	58.90	0	0.00	58.10	1	5,676	0.02%
2023/02/07	0	0.00	1	58.00	58.60	-1	5,831	-0.02%
2023/02/03	1	59.20	1	59.70	59.70	0	6,177	0.00%
2023/02/01	0	0.00	12	58.48	58.50	-12	6,371	-0.19%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/09	0	0.00	1	57.20	57.10	-1	6,421	-0.02%
2022/12/26	1	55.20	0	0.00	55.10	1	6,822	0.01%
2022/12/22	4	55.70	7	56.00	55.60	-3	6,896	-0.04%
2022/12/20	20	55.20	5	57.24	55.20	15	6,955	0.22%
2022/12/16	6	57.32	0	0.00	57.40	6	6,907	0.09%
2022/12/13	2	57.50	0	0.00	57.40	2	6,803	0.03%
2022/12/09	3	57.70	0	0.00	57.80	3	6,669	0.04%
2022/12/08	4	57.38	1	58.00	57.70	3	6,649	0.05%
2022/12/07	2	57.10	0	0.00	57.20	2	6,615	0.03%
2022/12/06	1	57.60	0	0.00	57.20	1	6,594	0.02%
2022/12/05	2	58.10	0	0.00	57.80	2	6,615	0.03%
2022/12/02	1	58.40	0	0.00	58.30	1	6,686	0.01%
2022/11/29	2	57.20	2	56.70	56.70	0	6,446	0.00%
2022/11/25	1	58.00	2	57.65	57.80	-1	6,251	-0.02%
2022/11/24	6	57.35	5	57.82	58.20	1	6,154	0.02%
2022/11/23	3	58.50	1	58.20	58.20	2	5,985	0.03%
2022/11/22	2	56.85	1	56.70	56.70	1	5,716	0.02%
2022/11/17	2	56.25	1	55.80	56.90	1	5,371	0.02%
2022/11/16	0	0.00	2	55.70	55.70	-2	5,318	-0.04%
2022/11/15	0	0.00	6	55.78	55.80	-6	5,260	-0.11%
2022/11/14	2	55.45	0	0.00	55.60	2	5,186	0.04%
2022/11/11	6	54.68	0	0.00	54.50	6	5,120	0.12%
2022/11/09	5.1	54.01	1	54.00	54.10	4.1	4,854	0.08%
2022/11/08	1	54.30	0	0.00	53.90	1	4,775	0.02%
2022/11/07	0	0.00	1	55.30	55.10	-1	4,676	-0.02%
2022/11/02	1	54.20	0	0.00	54.50	1	4,583	0.02%
2022/11/01	0	0.00	7	53.40	53.20	-7	4,436	-0.16%
2022/10/31	4	54.50	0	0.00	54.10	4	4,267	0.09%
2022/10/28	7	55.39	0	0.00	54.60	7	4,116	0.17%
2022/10/27	2	55.00	0	0.00	55.50	2	4,081	0.05%
2022/10/05	1	61.40	1	62.50	61.90	0	6,273	0.00%
2022/10/04	0	0.00	18	60.81	59.90	-18	6,223	-0.29%
2022/10/03	0	61.50	0	0.00	60.90	0	6,164	0.00%
2022/09/27	0	0.00	1	64.80	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	2	63.50	61.90	-2	6,185	-0.03%
2022/09/23	1	64.00	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	1	65.60	66.50	-1	6,352	-0.02%
2022/09/15	1	68.30	0	0.00	66.70	1	6,969	0.01%
2022/09/13	0	0.00	4	69.35	69.10	-4	7,170	-0.06%
2022/09/12	18	69.80	0	0.00	69.70	18	7,223	0.25%
2022/09/08	0	0.00	1	68.00	68.80	-1	7,282	-0.01%
2022/09/07	1	67.00	0	0.00	66.90	1	7,243	0.01%
2022/09/01	2	66.70	0	0.00	66.60	2	7,471	0.03%
2022/08/23	1	67.20	0	0.00	66.70	1	7,850	0.01%
2022/08/19	0	0.00	1	70.10	69.90	-1	7,904	-0.01%
2022/08/18	2	69.15	0	0.00	69.40	2	8,013	0.02%
2022/08/17	0	0.00	31	67.26	67.20	-31	8,182	-0.38%
2022/08/16	0	0.00	5	68.80	68.60	-5	8,279	-0.06%
2022/08/12	34	69.19	1	69.10	69.00	33	8,705	0.38%
2022/08/04	5	69.00	16	68.86	69.00	-11	8,518	-0.13%
2022/08/03	1	69.40	1	69.20	68.60	0	8,453	0.00%
2022/08/02	10	69.72	0	0.00	70.10	10	8,399	0.12%
2022/08/01	6	70.45	14	70.98	71.00	-8	8,329	-0.10%
2022/07/29	11	70.37	9	70.61	69.80	2	8,187	0.02%
2022/07/28	6	68.65	11	68.80	68.50	-5	7,925	-0.06%
2022/07/27	0	0.00	11	66.91	67.40	-11	7,758	-0.14%
2022/07/26	2	65.35	1	65.90	64.90	1	7,867	0.01%
2022/07/25	2	68.35	0	68.30	67.30	2	7,869	0.03%
2022/07/22	2	66.40	2	66.90	66.90	0	7,719	0.00%
2022/07/21	0	0.00	5	64.80	65.30	-5	7,550	-0.07%
2022/07/20	7	64.11	0	0.00	64.20	7	7,507	0.09%
2022/07/19	3	65.07	19	65.12	65.40	-16	7,307	-0.22%
2022/07/18	1	61.30	6	62.33	62.50	-5	7,032	-0.07%
2022/07/13	0	0.00	7	60.24	59.40	-7	7,215	-0.10%
2022/07/08	0	0.00	2	61.20	61.30	-2	7,550	-0.03%
2022/07/07	1	60.30	0	0.00	60.40	1	7,559	0.01%
2022/07/06	2	59.55	2	59.90	58.50	0	7,551	0.00%
2022/06/29	5	62.70	18	62.79	62.90	-13	7,647	-0.17%
2022/06/28	0	0.00	16	60.81	61.40	-16	7,381	-0.22%
2022/06/27	0	0.00	10	58.60	59.00	-10	7,233	-0.14%
2022/06/24	2	57.20	10	56.60	57.10	-8	7,179	-0.11%
2022/06/23	0	0.00	10	56.60	56.60	-10	7,130	-0.14%
2022/06/22	1	61.30	0	0.00	58.80	1	6,997	0.01%
2022/06/21	0	0.00	5	63.00	62.40	-5	6,851	-0.07%
2022/06/17	2	62.40	1	63.20	62.90	1	6,645	0.02%
2022/06/14	4	63.13	2	63.30	63.20	2	6,341	0.03%
2022/06/08	0	0.00	2	62.10	63.10	-2	5,989	-0.03%
2022/06/07	2	62.20	0	0.00	62.20	2	5,902	0.03%
2022/06/06	0	0.00	2	60.90	60.40	-2	5,809	-0.03%
2022/06/02	5	62.08	6	61.68	61.30	-1	5,794	-0.02%
2022/05/31	3	61.57	1	61.50	61.80	2	5,638	0.04%
2022/05/30	2	61.70	4	61.00	61.00	-2	5,626	-0.04%
2022/05/27	14	61.07	17	61.36	61.10	-3	5,544	-0.05%
2022/05/26	31	61.70	29	61.29	61.00	2	5,480	0.04%
2022/05/25	5	61.40	10	60.90	60.60	-5	5,322	-0.09%
2022/05/24	4	60.45	16	60.45	60.80	-12	5,147	-0.23%
2022/05/23	25	60.05	10	60.16	60.00	15	4,944	0.30%
2022/05/20	1	59.20	2	59.45	59.30	-1	4,734	-0.02%
2022/05/19	0	0.00	3	57.40	57.90	-3	4,500	-0.07%
2022/05/18	0	0.00	3	56.30	56.20	-3	4,418	-0.07%
2022/05/17	0	0.00	5	55.90	56.00	-5	4,431	-0.11%
2022/05/16	5	55.10	0	0.00	54.70	5	4,462	0.11%
2022/05/10	0	0.00	1	56.10	56.70	-1	4,417	-0.02%
2022/05/09	0	0.00	1	55.80	55.40	-1	4,452	-0.02%
2022/05/05	0	0.00	3	58.87	58.70	-3	4,418	-0.07%
2022/05/03	3	58.10	11.2	57.56	58.10	-8.2	4,264	-0.19%
2022/04/29	5.2	56.97	0.5	56.30	55.90	4.7	4,076	0.12%
2022/04/26	0.3	57.50	0	0.00	57.90	0.3	3,839	0.01%
2022/04/22	1.3	57.96	10	57.60	57.90	-8.8	3,714	-0.24%
2022/04/21	0	0.00	1	57.80	58.00	-1	3,677	-0.03%
2022/04/20	65	55.93	67	56.30	56.40	-2	3,549	-0.06%
2022/04/18	0	0.00	2	55.30	54.80	-2	3,509	-0.06%
2022/04/15	0	0.00	5	55.60	55.60	-5	3,474	-0.14%
2022/04/14	0	0.00	1	55.50	55.30	-1	3,450	-0.03%
2022/04/13	5	54.50	8	54.31	54.20	-3	3,216	-0.09%
2022/04/12	1	53.20	0	0.00	53.40	1	3,224	0.03%
2022/04/11	1	51.90	0	0.00	51.90	1	3,348	0.03%
2022/04/08	3	53.40	1	53.40	53.90	2	3,345	0.06%
2022/04/07	2	54.25	0	0.00	53.60	2	3,348	0.06%
2022/04/06	1	54.60	2	54.80	55.30	-1	3,239	-0.03%
2022/03/17	3	51.80	0	0.00	51.80	3	4,917	0.06%
2022/03/09	1	50.70	1	51.10	51.20	0	5,169	0.00%
2022/03/08	2	50.50	0	0.00	50.00	2	5,240	0.04%
2022/03/07	10	51.15	0	0.00	51.20	10	5,532	0.18%
2022/03/04	1	52.30	1	52.00	52.10	0	5,588	0.00%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/02/25	0	0.00	3	52.23	52.30	-3	5,733	-0.05%
2022/02/24	10	52.08	0	0.00	51.90	10	5,792	0.17%
2022/02/22	1	53.90	0	0.00	53.60	1	5,971	0.02%
2022/02/17	0	0.00	2	55.00	54.50	-2	6,837	-0.03%
2022/02/14	1	52.40	5	52.60	52.40	-4	6,947	-0.06%
2022/02/11	0	0.00	12	53.80	53.40	-12	6,958	-0.17%
2022/02/10	1	53.70	10	53.65	54.10	-9	6,989	-0.13%
2022/02/09	2	54.05	2	53.50	53.90	0	7,000	0.00%
2022/01/26	0	0.00	10	53.20	53.20	-10	6,962	-0.14%
2022/01/25	2	53.20	0	0.00	52.90	2	6,996	0.03%
2022/01/24	4	53.88	1	54.30	54.50	3	7,022	0.04%
2022/01/21	18	54.36	1	53.70	54.70	17	7,177	0.24%
2022/01/19	2	54.15	0	0.00	54.30	2	7,097	0.03%
2022/01/17	2	54.30	1	54.50	54.90	1	7,060	0.01%
2022/01/14	6	54.47	0	0.00	54.30	6	7,032	0.09%
2022/01/13	3	55.87	0	0.00	55.80	3	6,992	0.04%
2022/01/12	3	54.13	0	0.00	55.30	3	6,898	0.04%
2022/01/11	0	54.50	0	0.00	54.20	0	6,829	0.00%
2022/01/07	1	54.90	0	0.00	55.00	1	6,737	0.01%
2022/01/05	0	0.00	3	57.10	57.30	-3	6,606	-0.05%
2022/01/04	1	57.90	1	57.90	57.70	0	6,496	0.00%
2022/01/03	1	55.90	0	0.00	56.00	1	6,300	0.02%
2021/12/30	1	57.10	1	56.90	56.70	0	6,236	0.00%
2021/12/29	1	57.10	1	56.90	57.00	0	6,182	0.00%
2021/12/27	0.3	56.80	0	0.00	57.70	0.3	5,954	0.00%
2021/12/24	2	56.90	2	56.90	56.90	0	5,831	0.00%
2021/12/23	17	60.28	10	59.41	58.40	7	5,626	0.12%
2021/12/22	8	57.60	27	57.03	58.00	-19	4,911	-0.39%
2021/12/20	1	54.10	0	0.00	54.70	1	4,387	0.02%
2021/12/08	0	0.00	1	54.70	54.80	-1	4,123	-0.02%
2021/12/02	1	53.60	1	54.60	53.60	0	3,890	0.00%
2021/12/01	1.3	55.02	0	0.00	55.10	1.3	3,798	0.03%
2021/11/30	0.5	53.79	0	0.00	52.80	0.5	3,467	0.01%
2021/11/25	3	54.30	0	0.00	53.60	3	3,262	0.09%
2021/11/23	0	0.00	1	53.70	53.70	-1	3,138	-0.03%
2021/11/19	2	55.50	0	0.00	55.50	2	2,957	0.07%
2021/11/18	35	58.27	33	56.65	57.30	2	2,801	0.07%
2021/11/16	3	53.60	1	53.50	53.60	2	2,031	0.10%
2021/11/15	0	0.00	29	52.63	53.50	-29	1,902	-1.52%
2021/11/08	8	50.18	1	50.30	50.00	7	1,708	0.41%
2021/11/05	6	49.97	0	0.00	50.00	6	1,711	0.35%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/10/29	2	52.15	2	52.10	51.50	0	1,822	0.00%
2021/10/26	1	51.70	0	0.00	51.70	1	1,927	0.05%
2021/10/15	0	0.00	1	50.70	50.40	-1	2,547	-0.04%
2021/10/12	0	0.00	5	50.50	50.70	-5	2,584	-0.19%
2021/09/29	5	50.20	0	0.00	50.80	5	2,758	0.18%
2021/09/23	1	50.90	1	51.10	50.90	0	2,856	0.00%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/09	0	0.00	1	51.70	51.90	-1	3,041	-0.03%
2021/09/08	1	50.60	0	0.00	50.60	1	3,043	0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/18	0	0.00	1	48.05	49.70	-1	3,078	-0.03%
2021/08/16	6	50.62	4	50.30	50.50	2	3,060	0.07%
2021/08/11	1	51.50	0	0.00	52.20	1	3,064	0.03%
2021/08/10	11	52.67	12	52.80	52.50	-1	3,085	-0.03%
2021/08/09	1	54.18	0	0.00	53.40	1	3,103	0.03%
2021/08/06	3	59.50	0	0.00	59.20	3	3,071	0.10%
2021/08/05	20	60.09	0	0.00	59.90	20	3,050	0.66%
2021/08/02	2.1	60.23	1	60.40	60.50	1.1	2,965	0.04%
2021/07/30	16	61.91	20	62.25	61.50	-4	2,886	-0.14%
2021/07/29	7	62.14	26	60.90	60.40	-19	2,757	-0.69%
2021/07/26	2	59.80	15	59.36	59.70	-13	2,337	-0.56%
2021/07/23	6	57.50	0	0.00	58.10	6	2,338	0.26%
2021/07/22	6	56.00	3	56.20	56.20	3	2,326	0.13%
2021/07/21	5	55.40	0	0.00	55.30	5	2,335	0.21%
2021/07/20	3	56.40	0	0.00	56.40	3	2,334	0.13%
2021/07/14	2	59.30	2	59.30	59.50	0	2,481	0.00%
2021/07/09	1	56.60	0	0.00	56.60	1	2,449	0.04%
2021/07/07	4	57.28	0	0.00	57.00	4	2,518	0.16%
2021/07/06	0	0.00	1	56.90	56.90	-1	2,540	-0.04%
2021/07/01	1	56.00	1	56.10	56.00	0	2,584	0.00%
2021/06/30	6	57.00	6	56.90	57.00	0	2,601	0.00%
2021/06/29	0	0.00	2	55.60	55.50	-2	2,602	-0.08%
2021/06/28	0	0.00	0.1	56.30	56.70	-0.1	2,602	0.00%
2021/06/25	1	55.50	0	0.00	55.20	1	2,605	0.04%
2021/06/24	1	54.80	0	0.00	54.70	1	2,604	0.04%
2021/06/23	1	54.00	0	0.00	54.50	1	2,648	0.04%
2021/06/22	10	52.50	0	0.00	52.70	10	2,760	0.36%
2021/06/15	2	52.70	0	0.00	52.80	2	3,198	0.06%
2021/06/08	5	51.90	0	0.00	51.80	5	3,476	0.14%
2021/06/04	10	52.40	0	0.00	52.80	10	3,761	0.27%
2021/06/02	20	52.80	0	0.00	52.30	20	3,852	0.52%
2021/06/01	0	0.00	1	53.40	53.80	-1	3,856	-0.03%
2021/05/28	1	52.90	0	0.00	53.20	1	3,953	0.03%
2021/05/24	2	50.50	0	0.00	51.40	2	4,431	0.05%
2021/05/19	5	50.40	0	0.00	50.20	5	4,839	0.10%
2021/05/18	1	50.50	0	0.00	51.50	1	5,028	0.02%
2021/05/17	0	0.00	1	48.60	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	1	51.10	50.80	-1	5,529	-0.02%
2021/05/12	5.1	49.21	31	51.65	50.50	-25.9	5,974	-0.43%
2021/05/04	1	56.91	1	58.30	56.50	0	7,753	0.00%
2021/05/03	1	61.00	1	61.30	59.90	0	7,874	0.00%
2021/04/29	2	61.30	0	0.00	60.90	2	7,962	0.03%
2021/04/20	0	0.00	1	62.60	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	2	61.00	61.40	-2	9,696	-0.02%
2021/04/15	0	0.00	19	61.55	61.80	-19	9,705	-0.20%
2021/04/14	1	59.00	7	59.00	60.00	-6	9,741	-0.06%
2021/04/13	4	61.58	20	60.70	60.40	-16	9,761	-0.16%
2021/04/12	17	61.88	0	0.00	61.50	17	9,769	0.17%
2021/04/08	0	0.00	20	63.05	63.10	-20	9,761	-0.20%
2021/04/07	5	62.10	43	62.57	62.80	-38	9,847	-0.39%
2021/04/06	5	62.00	0	0.00	62.00	5	9,888	0.05%
2021/04/01	3	62.30	3	62.50	62.30	0	9,866	0.00%
2021/03/31	1	63.70	10	64.00	63.60	-9	9,826	-0.09%
2021/03/30	1	64.00	21	63.89	64.00	-20	9,797	-0.20%
2021/03/29	1	62.80	3	62.47	62.80	-2	9,781	-0.02%
2021/03/26	1	61.60	1	61.60	62.40	0	9,785	0.00%
2021/03/25	0	0.00	2	61.95	61.10	-2	9,767	-0.02%
2021/03/22	1	66.00	1	65.20	64.80	0	9,745	0.00%
2021/03/19	0	0.00	30	65.60	65.80	-30	9,687	-0.31%
2021/03/18	1	64.60	10	64.80	64.80	-9	9,600	-0.09%
2021/03/17	2	63.75	0	0.00	63.40	2	9,543	0.02%
2021/03/15	0	0.00	2	64.10	64.10	-2	9,611	-0.02%
2021/03/12	1	65.50	2.4	65.25	64.70	-1.4	9,597	-0.02%
2021/03/11	2.4	64.37	55	65.49	65.70	-52.6	9,602	-0.55%
2021/03/10	1	64.20	25	63.62	64.20	-24	9,550	-0.25%
2021/03/08	0	0.00	2	61.00	61.40	-2	9,758	-0.02%
2021/03/05	1	60.70	0	0.00	60.70	1	9,768	0.01%
2021/03/03	0	0.00	0	61.10	61.00	0	9,755	0.00%
2021/03/02	0	61.60	0	0.00	60.50	0	9,771	0.00%
2021/02/26	2	62.60	2	62.10	61.00	0	9,731	0.00%
2021/02/25	3	63.50	0	0.00	64.10	3	9,661	0.03%
2021/02/24	1	64.90	1	64.60	65.00	0	9,547	0.00%
2021/02/23	1	62.90	4	63.50	63.10	-3	9,452	-0.03%
2021/02/22	2	65.10	36	66.54	64.80	-34	9,440	-0.36%
2021/02/19	1	65.50	14	65.50	65.40	-13	9,336	-0.14%
2021/02/18	4	63.50	2.1	63.36	64.20	1.9	9,277	0.02%
2021/02/17	5.1	64.04	25	63.66	64.90	-19.9	9,156	-0.22%
2021/02/05	3	61.07	22	61.82	60.80	-19	8,941	-0.21%
2021/02/04	22.1	59.60	11	59.68	60.30	11.1	8,638	0.13%
2021/02/03	11	59.50	11	59.55	58.90	0	8,623	0.00%
2021/02/02	7	58.91	14	58.81	59.90	-7	8,293	-0.08%
2021/02/01	13	56.66	13.1	56.83	57.90	-0.1	7,781	0.00%
2021/01/29	4.1	55.63	23	57.78	55.70	-18.9	7,690	-0.25%
2021/01/28	3	55.63	4.5	55.60	56.00	-1.5	7,533	-0.02%
2021/01/27	1.5	53.50	1	53.30	54.50	0.5	7,387	0.01%
2021/01/26	4	54.80	2	53.80	53.90	2	7,305	0.03%
2021/01/25	6	55.15	18	54.69	55.80	-12	7,138	-0.17%
2021/01/22	4	54.30	0.4	54.30	54.30	3.6	7,269	0.05%
2021/01/21	3.2	52.90	7	54.07	53.90	-3.8	7,174	-0.05%
2021/01/20	0	0.00	1	54.90	53.50	-1	7,055	-0.01%
2021/01/19	2.7	54.14	4	53.95	54.50	-1.3	6,859	-0.02%
2021/01/18	22	53.87	44	53.79	54.20	-22	6,599	-0.33%
2021/01/15	11.5	51.87	7	52.50	52.40	4.5	6,168	0.07%
2021/01/14	11	51.81	11	52.11	52.30	0	6,031	0.00%
2021/01/13	2	49.30	4	49.03	49.15	-2	5,572	-0.04%
2021/01/12	1	47.80	4	47.70	47.80	-3	5,425	-0.06%
2021/01/11	1	48.55	0	0.00	48.25	1	5,352	0.02%
2021/01/07	0	0.00	2	47.50	48.70	-2	5,446	-0.04%
2021/01/06	5	47.50	0	0.00	47.50	5	5,412	0.09%
2021/01/05	6	48.70	13	48.90	49.00	-7	5,344	-0.13%
2021/01/04	0	0.00	1	49.00	49.00	-1	5,346	-0.02%
2020/12/31	0	0.00	11	48.77	48.75	-11	5,357	-0.21%
2020/12/30	2	49.15	1	49.30	49.00	1	5,348	0.02%
2020/12/29	0	0.00	1	47.80	48.40	-1	5,288	-0.02%
2020/12/28	3	47.13	125	47.00	47.15	-122	5,226	-2.33%	大賣/鉅額交易
2020/12/25	0	0.00	5	46.86	46.90	-5	5,213	-0.10%
2020/12/24	1	47.30	1	47.05	47.10	0	5,212	0.00%
2020/12/23	2	46.58	0	0.00	46.75	2	5,212	0.04%
2020/12/22	1	46.75	0	0.00	46.80	1	5,254	0.02%
2020/12/21	0	0.00	1	47.70	47.75	-1	5,272	-0.02%
2020/12/18	9	49.66	6	49.08	48.55	3	5,259	0.06%
2020/12/15	3	47.80	0	0.00	47.85	3	5,235	0.06%
2020/12/14	4	48.59	1	49.10	48.50	3	5,193	0.06%
2020/12/11	11	47.43	0	0.00	48.50	11	5,192	0.21%
2020/12/10	1	47.95	0	0.00	47.95	1	5,300	0.02%
2020/12/09	3	48.90	0	0.00	48.75	3	5,271	0.06%
2020/12/08	1	49.40	0	0.00	48.85	1	5,257	0.02%
2020/12/07	0	0.00	3	48.83	49.00	-3	5,276	-0.06%
2020/12/03	8	48.89	2	48.63	49.00	6	5,292	0.11%
2020/12/02	10	48.98	17	48.55	48.80	-7	5,298	-0.13%
2020/12/01	6	46.39	1	46.20	46.70	5	5,159	0.10%
2020/11/27	8	47.10	1	47.15	47.15	7	5,235	0.13%
2020/11/26	2	46.90	0	0.00	46.95	2	5,295	0.04%
2020/11/25	1	47.40	2	47.50	47.25	-1	5,295	-0.02%
2020/11/24	0	0.00	12	47.47	47.15	-12	5,339	-0.22%
2020/11/23	1	47.85	0	0.00	48.10	1	5,487	0.02%
2020/11/20	0	0.00	2	47.90	47.85	-2	5,969	-0.03%
2020/11/19	0	0.00	5	48.04	48.00	-5	6,280	-0.08%
2020/11/18	0	0.00	2	46.93	47.15	-2	6,249	-0.03%
2020/11/17	2	47.35	3	47.30	47.05	-1	6,220	-0.02%
2020/11/16	0	0.00	1	48.00	47.60	-1	6,230	-0.02%
2020/11/12	5	46.87	3	46.75	46.75	2	6,162	0.03%
2020/11/09	10	46.96	0	0.00	46.80	10	5,921	0.17%
2020/11/06	6	47.21	4	47.06	47.15	2	5,840	0.03%
2020/11/05	2	46.43	2	46.65	46.65	0	5,665	0.00%
2020/11/04	0	0.00	2	46.20	45.45	-2	5,552	-0.04%
2020/11/03	1	45.70	0	0.00	45.70	1	5,484	0.02%
2020/11/02	1	44.40	5	44.85	45.25	-4	5,409	-0.07%
2020/10/30	5	45.68	5	44.70	44.40	0	5,310	0.00%
2020/10/29	1	43.75	1	42.75	43.65	0	5,029	0.00%
2020/10/28	4	43.88	0	0.00	43.45	4	5,112	0.08%
2020/10/26	0	0.00	1	44.95	44.65	-1	5,205	-0.02%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/15	117	45.54	0	0.00	45.00	117	5,344	2.19%	大買/鉅額交易
2020/10/14	3	44.43	7	44.77	44.60	-4	5,391	-0.07%
2020/10/13	0	0.00	1	44.25	44.05	-1	5,530	-0.02%
2020/10/07	0	0.00	1	43.95	43.85	-1	5,633	-0.02%
2020/10/06	2	43.95	0	0.00	43.90	2	5,709	0.04%
2020/09/30	1	42.60	0	0.00	42.75	1	5,834	0.02%
2020/09/28	1	41.85	0	0.00	41.95	1	6,092	0.02%
2020/09/18	5	44.70	3	45.15	44.55	2	6,214	0.03%
2020/09/16	4	44.78	1	45.60	44.60	3	6,286	0.05%
2020/09/15	0	0.00	1	44.60	45.40	-1	6,253	-0.02%
2020/09/14	1	43.10	3	44.12	44.05	-2	6,179	-0.03%
2020/09/11	5	43.32	1	43.60	42.85	4	6,184	0.06%
2020/09/10	0	0.00	7	42.97	43.65	-7	6,151	-0.11%
2020/09/09	0	0.00	1	43.40	43.40	-1	6,100	-0.02%
2020/09/08	3	43.52	0	0.00	43.15	3	6,056	0.05%
2020/09/07	1	43.80	0	0.00	43.80	1	5,985	0.02%
2020/09/04	1	44.20	0	0.00	44.00	1	5,950	0.02%
2020/08/31	2	45.00	0	0.00	44.70	2	5,915	0.03%
2020/08/28	8	46.65	29	45.87	45.85	-21	5,923	-0.35%
2020/08/27	5	47.05	18	46.68	46.40	-13	5,964	-0.22%
2020/08/26	27	46.80	47	46.60	46.55	-20	5,783	-0.35%
2020/08/25	29	44.14	3	44.33	45.00	26	5,292	0.49%
2020/08/24	0	0.00	1	41.00	42.45	-1	4,943	-0.02%
2020/08/21	0	0.00	2	40.00	40.00	-2	4,879	-0.04%
2020/08/20	1	39.45	0	0.00	39.35	1	4,855	0.02%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/13	2	41.43	0	0.00	41.35	2	4,785	0.04%
2020/08/12	7	41.09	0	0.00	41.25	7	4,800	0.15%
2020/08/11	1	42.10	1	41.55	41.70	0	4,801	0.00%
2020/08/10	1	42.30	0	0.00	42.20	1	4,800	0.02%
2020/08/07	2	42.18	0	0.00	42.25	2	4,820	0.04%
2020/08/06	2	41.80	3	41.87	41.90	-1	4,902	-0.02%
2020/08/05	5	42.45	0	0.00	42.15	5	4,965	0.10%
2020/08/03	1	42.40	1	42.25	41.50	0	4,939	0.00%
2020/07/30	3	41.60	0	0.00	41.75	3	4,821	0.06%
2020/07/29	4	40.36	0	0.00	40.35	4	4,748	0.08%
2020/07/27	0	0.00	2	41.50	40.85	-2	4,806	-0.04%
2020/07/24	1	41.90	0	0.00	41.70	1	4,789	0.02%
2020/07/20	2	42.85	0	0.00	42.95	2	4,574	0.04%
2020/07/17	2	46.58	0	0.00	46.30	2	4,432	0.05%
2020/07/15	3	45.97	0	0.00	45.95	3	4,248	0.07%
2020/07/14	1	46.25	5	46.17	45.60	-4	4,313	-0.09%
2020/07/13	2	46.00	10	45.77	45.90	-8	4,271	-0.19%
2020/07/10	2	46.93	1	46.80	46.55	1	4,210	0.02%
2020/07/07	6	48.67	0	0.00	47.70	6	3,978	0.15%
2020/07/06	5	49.51	6	49.40	48.75	-1	3,839	-0.03%
2020/07/03	1	48.85	2	48.78	48.60	-1	3,754	-0.03%
2020/07/02	1	48.55	1	48.10	48.55	0	3,762	0.00%
2020/07/01	0	0.00	4	48.55	48.50	-4	3,760	-0.11%
2020/06/30	1	47.55	4	47.18	47.90	-3	3,753	-0.08%
2020/06/29	11	46.30	1	47.00	46.15	10	3,738	0.27%
2020/06/24	15	48.34	9	47.87	47.75	6	3,646	0.16%
2020/06/23	3	49.50	3	49.58	49.40	0	3,540	0.00%
2020/06/22	3	49.18	4	49.19	49.20	-1	3,532	-0.03%
2020/06/19	4	50.33	1	50.30	49.95	3	3,536	0.08%
2020/06/18	1	49.50	1	49.90	50.90	0	3,480	0.00%
2020/06/17	0	0.00	2	48.70	48.80	-2	3,430	-0.06%
2020/06/16	1	48.80	0	0.00	49.00	1	3,443	0.03%
2020/06/11	2	50.20	5	50.29	49.20	-3	3,480	-0.09%
2020/06/10	18	52.48	20	51.74	52.10	-2	3,405	-0.06%
2020/06/09	9	51.04	6	51.12	51.30	3	3,344	0.09%
2020/06/08	13	49.63	10	49.00	49.50	3	3,269	0.09%
2020/06/05	3	49.47	0	0.00	49.55	3	3,237	0.09%
2020/06/04	9	49.93	1	49.45	49.40	8	3,243	0.25%
2020/06/03	5	49.60	1	49.90	50.00	4	3,227	0.12%
2020/06/02	1	48.15	0	0.00	48.40	1	3,117	0.03%
2020/05/28	2	47.70	0	0.00	47.35	2	3,094	0.06%
2020/05/18	1	47.65	1	47.25	47.00	0	3,246	0.00%
2020/05/15	0	0.00	2	48.23	47.95	-2	3,274	-0.06%
2020/05/13	3	50.12	4	49.31	50.40	-1	3,215	-0.03%
2020/05/12	2	48.40	3.1	48.28	49.65	-1.1	3,169	-0.03%
2020/05/11	8	47.98	0	0.00	48.00	8	3,115	0.26%
2020/05/07	5	46.70	0	0.00	47.75	5	3,094	0.16%
2020/04/29	2	48.00	0	0.00	47.80	2	3,149	0.06%
2020/04/28	1	47.60	0	0.00	47.80	1	3,161	0.03%
2020/04/23	20	48.00	0	0.00	46.85	20	3,272	0.61%
2020/04/22	0	0.00	1	45.10	47.10	-1	3,271	-0.03%
2020/04/21	0	0.00	2	47.55	46.10	-2	3,275	-0.06%
2020/04/17	5	47.67	1	48.30	47.75	4	3,221	0.12%
2020/04/16	1	45.45	2	45.75	46.05	-1	3,149	-0.03%
2020/04/15	1	44.95	0	0.00	44.45	1	3,145	0.03%
2020/04/14	0	0.00	2	43.60	44.00	-2	3,159	-0.06%
2020/04/10	1	44.05	0	0.00	43.80	1	3,188	0.03%
2020/04/09	2	44.05	4	44.14	44.25	-2	3,222	-0.06%
2020/04/07	3	41.70	2	42.40	42.40	1	3,174	0.03%
2020/04/06	0	0.00	18	40.45	40.40	-18	3,131	-0.57%
2020/04/01	6	39.68	0	0.00	40.00	6	3,106	0.19%
2020/03/31	8	39.19	0	0.00	38.60	8	3,078	0.26%
2020/03/27	3	39.75	4	38.65	38.70	-1	3,043	-0.03%
2020/03/26	1	39.70	0	0.00	38.65	1	3,014	0.03%
2020/03/25	5	39.55	8	39.03	39.40	-3	3,008	-0.10%
2020/03/24	2	36.73	5	37.06	36.50	-3	2,964	-0.10%
2020/03/20	6	36.78	1	36.25	36.55	5	2,945	0.17%
2020/03/19	0	0.00	4	36.05	34.00	-4	2,929	-0.14%
2020/03/18	1	38.00	7	38.60	37.75	-6	2,896	-0.21%
2020/03/17	0	0.00	1	39.80	39.30	-1	2,899	-0.03%
2020/03/13	3	39.55	11	39.59	41.00	-8	2,914	-0.27%
2020/03/12	1	45.40	3	43.45	42.95	-2	2,885	-0.07%
2020/03/11	3	46.98	0	0.00	46.70	3	2,843	0.11%
2020/03/09	5	46.06	0	0.00	45.30	5	2,855	0.18%
2020/03/06	1	48.30	0	0.00	48.30	1	2,814	0.04%
2020/03/03	1	49.30	0	0.00	49.00	1	2,901	0.03%
2020/02/27	10	49.33	0	0.00	48.95	10	2,867	0.35%
2020/02/26	20	50.40	0	0.00	50.10	20	2,879	0.69%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/21	1	53.20	1	53.20	52.90	0	2,933	0.00%
2020/02/20	1	53.30	0	0.00	53.20	1	2,964	0.03%
2020/02/14	0	0.00	1	53.10	53.20	-1	3,177	-0.03%
2020/02/13	1	53.50	0	0.00	53.20	1	3,287	0.03%
2020/02/12	3	52.40	1	52.80	52.80	2	3,369	0.06%
2020/02/10	2	51.25	0	0.00	51.20	2	3,575	0.06%
2020/02/07	0	0.00	1	52.60	52.40	-1	3,887	-0.03%
2020/02/04	1	52.30	2	52.00	52.10	-1	4,586	-0.02%
2020/02/03	4	49.98	5	48.25	51.00	-1	4,680	-0.02%
2020/01/31	1	53.90	7	52.81	53.00	-6	4,735	-0.13%
2020/01/30	5	54.14	2	53.55	53.20	3	5,243	0.06%
2020/01/20	1	59.20	0	0.00	59.10	1	5,266	0.02%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/13	0	0.00	1	60.30	60.30	-1	5,772	-0.02%
2020/01/10	0	0.00	1	59.50	59.60	-1	5,861	-0.02%
2020/01/09	1	59.90	0	0.00	59.70	1	5,932	0.02%
2020/01/08	0	0.00	4	60.70	59.70	-4	6,020	-0.07%
2020/01/06	10	62.10	9	62.28	62.10	1	6,167	0.02%
2020/01/03	12	64.36	9	63.80	63.70	3	6,200	0.05%
2020/01/02	0	0.00	5	64.00	64.10	-5	6,331	-0.08%
2019/12/31	4	63.20	0	0.00	63.40	4	6,429	0.06%
2019/12/27	0	0.00	10	63.34	63.20	-10	6,869	-0.15%
2019/12/26	3	62.80	0	0.00	63.10	3	7,063	0.04%
2019/12/25	1	62.40	0	0.00	62.60	1	7,195	0.01%
2019/12/24	2	62.80	0	0.00	62.30	2	7,296	0.03%
2019/12/20	0	0.00	3	62.70	62.60	-3	7,369	-0.04%
2019/12/16	3	62.00	0	0.00	62.90	3	7,693	0.04%
2019/12/13	2	62.30	2	62.70	61.90	0	7,714	0.00%
2019/12/12	0	0.00	2	63.40	62.90	-2	7,743	-0.03%
2019/12/11	1	63.20	0	0.00	63.30	1	7,751	0.01%
2019/12/05	4	63.45	0	0.00	63.30	4	8,208	0.05%
2019/11/25	21	63.56	35	63.18	63.70	-14	8,510	-0.16%
2019/11/22	0.1	64.30	0	0.00	63.90	0.1	8,547	0.00%
2019/11/21	3	63.83	5	64.14	64.30	-2	8,765	-0.02%
2019/11/20	5	65.86	0	0.00	65.30	5	8,814	0.06%
2019/11/19	1	67.00	0	0.00	66.00	1	9,166	0.01%
2019/11/18	1	66.70	0	0.00	66.70	1	9,281	0.01%
2019/11/15	2	66.70	0	0.00	66.40	2	9,341	0.02%
2019/11/14	0	0.00	10	68.00	67.10	-10	9,384	-0.11%
2019/11/13	0	0.00	5	67.00	66.90	-5	9,347	-0.05%
2019/11/12	0	0.00	2	66.00	65.90	-2	9,479	-0.02%
2019/11/11	1	65.60	1	65.40	64.00	0	9,646	0.00%
2019/11/08	1	66.90	2	66.70	66.90	-1	9,641	-0.01%
2019/11/07	2	66.55	1	66.40	66.30	1	9,805	0.01%
2019/11/06	5	67.24	2	66.65	66.60	3	9,818	0.03%
2019/11/05	1	67.10	8	67.24	66.50	-7	9,702	-0.07%
2019/11/04	1	65.10	1	64.60	65.60	0	9,686	0.00%
2019/11/01	1	63.90	0	0.00	63.90	1	9,845	0.01%
2019/10/30	4	64.00	10	64.28	63.90	-6	10,575	-0.06%
2019/10/29	23	65.81	57	65.64	64.60	-34	10,517	-0.32%
2019/10/28	143	64.72	319	64.50	64.40	-176	10,022	-1.76%	大買/大賣/鉅額交易
2019/10/25	79	64.22	45	64.42	64.20	34	9,933	0.34%
2019/10/24	125	63.45	162	63.60	64.00	-37	9,892	-0.37%	大買/大賣/
2019/10/23	238	62.76	0	0.00	62.70	238	9,849	2.42%	大買/鉅額交易
2019/10/22	5	63.60	102	65.59	63.10	-97	9,833	-0.99%	大賣/
2019/10/21	121	63.83	20	64.10	64.30	101	9,599	1.05%	大買/鉅額交易
2019/10/18	1	63.90	0	0.00	63.40	1	9,584	0.01%
2019/10/16	0	0.00	2	63.00	63.30	-2	9,571	-0.02%
2019/10/15	2	62.50	1	63.40	62.30	1	9,508	0.01%
2019/10/09	1	63.40	0	0.00	62.20	1	9,397	0.01%
2019/10/08	10	64.16	10	64.80	62.60	0	9,464	0.00%
2019/10/07	4	63.53	0	0.00	63.70	4	9,548	0.04%
2019/10/04	8	62.88	8	64.34	62.50	0	9,463	0.00%
2019/10/03	2	63.10	14	63.20	63.60	-12	9,263	-0.13%
2019/10/02	12	61.82	3	62.20	62.50	9	9,151	0.10%
2019/10/01	0	0.00	5	60.52	61.00	-5	8,990	-0.06%
2019/09/27	139	60.27	309	59.35	59.10	-170	8,875	-1.92%	大買/大賣/鉅額交易
2019/09/26	153	60.84	58	60.90	60.50	95	8,827	1.08%	大買/
2019/09/25	60	61.00	0	0.00	61.00	60	8,887	0.68%
2019/09/24	3	62.43	2	63.05	61.50	1	9,042	0.01%
2019/09/17	0	0.00	1	61.70	61.00	-1	8,793	-0.01%
2019/09/16	4	61.30	2	61.25	61.30	2	8,788	0.02%
2019/09/12	1	62.30	1	62.20	62.40	0	8,809	0.00%
2019/09/11	5	61.82	2	61.80	61.80	3	8,800	0.03%
2019/09/09	0	0.00	3	60.57	60.30	-3	8,612	-0.03%
2019/09/06	19	61.31	175	61.05	59.80	-156	8,539	-1.83%	大賣/鉅額交易
2019/09/05	182	59.64	142	59.55	59.70	40	8,305	0.48%	大買/大賣/
2019/09/04	134	58.99	0	0.00	59.20	134	8,278	1.62%	大買/鉅額交易
2019/09/03	4	59.03	0	0.00	58.80	4	8,340	0.05%
2019/09/02	7	59.41	137	59.75	59.10	-130	8,384	-1.55%	大賣/鉅額交易
2019/08/30	136	58.74	12	58.68	59.10	124	8,349	1.49%	大買/鉅額交易
2019/08/29	28	58.23	19	58.57	58.00	9	8,373	0.11%
2019/08/27	0	0.00	4	57.85	57.50	-4	8,496	-0.05%
2019/08/26	3	57.63	1	58.40	56.70	2	8,490	0.02%
2019/08/23	2	60.80	0	0.00	61.20	2	8,348	0.02%
2019/08/22	5	62.96	7	62.76	62.20	-2	8,279	-0.02%
2019/08/21	0	0.00	141	61.66	61.80	-141	7,926	-1.78%	大賣/鉅額交易
2019/08/20	138	60.88	0	0.00	60.20	138	7,874	1.75%	大買/鉅額交易
2019/08/15	1	59.00	0	0.00	59.00	1	7,687	0.01%
2019/08/14	3	62.00	3	61.93	62.20	0	7,419	0.00%
2019/08/12	4	60.15	4	60.10	60.00	0	7,064	0.00%
2019/08/08	161	58.77	161	59.11	58.70	0	6,838	0.00%	大買/大賣/
2019/08/07	5	59.22	0	0.00	58.40	5	6,678	0.07%
2019/08/06	14	58.20	4	58.45	60.40	10	6,522	0.15%
2019/08/05	43	60.19	40	61.65	58.60	3	6,359	0.05%
2019/08/02	9	59.60	14	58.68	59.90	-5	6,038	-0.08%
2019/08/01	25	55.36	33.2	56.44	58.80	-8.2	5,477	-0.15%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	2	53.00	0	0.00	53.80	2	5,065	0.04%
2019/07/24	0	0.00	2	53.20	52.90	-2	5,037	-0.04%
2019/07/23	0	0.00	2	51.75	51.70	-2	5,134	-0.04%
2019/07/22	1	52.00	0	0.00	51.80	1	5,137	0.02%
2019/07/18	3	54.03	0	0.00	53.00	3	5,120	0.06%
2019/07/17	5	55.34	1	55.30	55.10	4	5,077	0.08%
2019/07/16	0.2	56.10	2	56.05	55.80	-1.8	5,016	-0.04%
2019/07/15	3	56.03	0	0.00	55.70	3	4,967	0.06%
2019/07/12	4	56.25	3	56.23	56.20	1	4,950	0.02%
2019/07/11	3	57.27	2	57.00	56.80	1	4,848	0.02%
2019/07/10	1	55.30	0	0.00	55.50	1	4,634	0.02%
2019/07/09	1	55.50	0	0.00	54.60	1	4,693	0.02%
2019/07/08	2	55.95	1	56.00	55.40	1	4,791	0.02%
2019/07/02	1	55.60	0	0.00	55.60	1	5,148	0.02%
2019/07/01	0	0.00	2	56.70	56.50	-2	5,152	-0.04%
2019/06/28	1	54.40	1	55.40	54.10	0	5,017	0.00%
2019/06/27	1	55.00	5	55.00	55.00	-4	5,004	-0.08%
2019/06/25	1	55.20	0	0.00	54.40	1	5,124	0.02%
2019/06/24	0	0.00	10	55.19	55.70	-10	5,088	-0.20%
2019/06/21	0	0.00	1	55.00	55.00	-1	5,125	-0.02%
2019/06/20	2	55.95	0	0.00	55.60	2	5,133	0.04%
2019/06/19	2	54.35	6	55.72	56.30	-4	5,108	-0.08%
2019/06/18	1	52.50	0	0.00	52.50	1	4,982	0.02%
2019/06/17	1	51.60	1	52.50	51.60	0	4,948	0.00%
2019/06/14	2	51.10	4	51.40	51.00	-2	4,943	-0.04%
2019/06/12	3	52.33	0	0.00	52.00	3	4,986	0.06%
2019/06/11	1	51.20	0	0.00	51.60	1	5,001	0.02%
2019/06/10	1	50.00	1	50.10	51.00	0	4,974	0.00%
2019/06/05	3	50.53	1	50.10	49.50	2	5,133	0.04%
2019/06/04	2	48.85	2	48.80	49.00	0	5,069	0.00%
2019/06/03	4	48.65	1	48.25	48.35	3	4,984	0.06%
2019/05/31	2	47.80	1	47.60	48.25	1	5,001	0.02%
2019/05/28	1	47.65	0	0.00	46.90	1	5,004	0.02%
2019/05/27	5	45.80	0	0.00	47.05	5	5,015	0.10%
2019/05/24	0	0.00	1	49.75	48.60	-1	4,961	-0.02%
2019/05/22	1	53.00	0	0.00	52.60	1	4,959	0.02%
2019/05/20	0	0.00	1	52.80	52.30	-1	5,167	-0.02%
2019/05/16	2	54.40	0	0.00	54.30	2	5,374	0.04%
2019/05/15	15	55.50	0	0.00	55.40	15	5,567	0.27%
2019/05/14	3	55.07	3	55.47	55.30	0	5,622	0.00%
2019/05/10	1	58.70	0	0.00	58.00	1	5,551	0.02%
2019/05/08	0	0.00	1	60.70	60.60	-1	5,445	-0.02%
2019/05/07	2	62.75	1	61.50	62.00	1	5,413	0.02%
2019/05/06	1	59.90	1	60.60	60.60	0	5,394	0.00%
2019/05/03	2	61.90	0	0.00	62.00	2	5,322	0.04%
2019/05/02	1	62.30	0	0.00	62.60	1	5,275	0.02%
2019/04/25	0	0.00	10	70.00	69.60	-10	5,137	-0.19%
2019/04/24	0	0.00	1	68.30	68.10	-1	5,129	-0.02%
2019/04/23	1	66.30	1	66.20	66.00	0	5,089	0.00%
2019/04/17	0	0.00	2	67.90	68.50	-2	5,282	-0.04%
2019/04/15	2	68.10	0	0.00	67.30	2	5,255	0.04%
2019/04/12	4	68.50	0	0.00	69.90	4	5,180	0.08%
2019/04/10	0	0.00	5	65.80	65.80	-5	4,800	-0.10%
2019/04/09	1	64.50	0	0.00	64.80	1	4,748	0.02%
2019/04/08	0	0.00	1	63.00	64.20	-1	4,694	-0.02%
2019/04/03	0	0.00	1	62.80	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	6	61.27	61.90	-6	4,403	-0.14%
2019/04/01	1	60.30	0	0.00	60.00	1	4,335	0.02%
2019/03/29	1	61.00	1	61.10	60.70	0	4,286	0.00%
2019/03/26	0	0.00	1	59.70	60.00	-1	4,155	-0.02%
2019/03/25	2	58.05	0	0.00	57.90	2	4,125	0.05%
2019/03/20	7	60.41	0	0.00	60.90	7	3,961	0.18%
2019/03/19	4	61.50	4	61.10	61.50	0	3,908	0.00%
2019/03/18	1	62.00	3	61.73	61.50	-2	3,882	-0.05%
2019/03/15	1	61.70	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	62.80	0	0.00	62.20	1	3,792	0.03%
2019/03/13	2	62.30	0	0.00	62.50	2	3,775	0.05%
2019/03/12	0	0.00	9	62.43	62.00	-9	3,727	-0.24%
2019/03/08	0	0.00	1	58.30	58.00	-1	3,562	-0.03%
2019/03/07	1	59.40	0	0.00	57.90	1	3,641	0.03%
2019/03/06	0	0.00	7	59.80	59.80	-7	3,746	-0.19%
2019/03/05	5	60.90	21	60.83	60.10	-16	3,727	-0.43%
2019/03/04	0	0.00	1	59.00	59.40	-1	3,641	-0.03%
2019/02/26	1	57.80	0	0.00	57.70	1	3,559	0.03%
2019/02/25	2	58.00	3	58.13	58.50	-1	3,532	-0.03%
2019/02/22	1	57.90	0	0.00	58.00	1	3,510	0.03%
2019/02/21	11	57.77	0	0.00	58.00	11	3,517	0.31%
2019/02/20	3	58.70	2	59.70	59.00	1	3,565	0.03%
2019/02/19	7	59.27	8	59.85	59.70	-1	3,543	-0.03%
2019/02/18	19	58.37	19	59.17	58.20	0	3,484	0.00%
2019/02/15	2	56.80	9	54.98	56.70	-7	3,413	-0.21%
2019/02/14	7	56.61	0	0.00	55.00	7	3,443	0.20%
2019/02/13	0	0.00	6	53.47	53.50	-6	3,282	-0.18%
2019/02/11	0	0.00	5	51.30	50.90	-5	3,287	-0.15%
2019/01/29	0	0.00	1	50.00	50.70	-1	3,257	-0.03%
2019/01/23	0	0.00	1	48.85	49.00	-1	3,338	-0.03%
2019/01/22	5	48.80	0	0.00	48.55	5	3,339	0.15%
2019/01/17	1	49.20	37	48.75	47.90	-36	3,386	-1.06%
2019/01/16	7	50.93	153	50.62	50.90	-146	3,300	-4.42%	大賣/鉅額交易
2019/01/15	168	49.67	20	50.00	49.70	148	3,226	4.59%	大買/鉅額交易
2019/01/14	2	49.80	2	49.40	49.65	0	3,218	0.00%
2019/01/11	4	49.85	5	49.75	49.65	-1	3,210	-0.03%
2019/01/10	2	49.68	2	49.55	49.85	0	3,201	0.00%
2019/01/09	4	48.34	9	47.98	48.45	-5	3,096	-0.16%
2019/01/03	1	45.00	0	0.00	44.60	1	2,948	0.03%
2018/12/25	0	0.00	1	43.00	43.10	-1	2,972	-0.03%
2018/12/18	0	0.00	2	43.60	43.60	-2	2,983	-0.07%
2018/12/13	5	43.80	0	0.00	44.45	5	3,049	0.16%
2018/12/11	0	0.00	1	44.00	43.95	-1	3,047	-0.03%
2018/12/07	2	45.08	0	0.00	44.80	2	3,072	0.07%
2018/12/04	1	47.35	2	47.05	46.90	-1	3,072	-0.03%
2018/11/30	11	46.06	0	0.00	46.00	11	3,069	0.36%
2018/11/29	18	45.02	1	44.60	44.45	17	2,983	0.57%
2018/11/21	0	0.00	1	42.70	42.20	-1	2,838	-0.04%
2018/11/20	10	42.60	0	0.00	42.60	10	2,804	0.36%
2018/11/19	1	42.20	0	0.00	42.30	1	2,752	0.04%
2018/11/14	31	40.81	31	40.04	40.80	0	2,490	0.00%
2018/11/13	1	40.20	3	40.65	40.05	-2	2,384	-0.08%
2018/11/12	3	38.00	3	36.80	37.50	0	2,262	0.00%
2018/11/09	4	35.96	0	0.00	36.50	4	2,214	0.18%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/10/25	5	41.05	0	0.00	40.90	5	2,219	0.23%
2018/09/26	0	0.00	1	49.15	49.15	-1	2,440	-0.04%
2018/09/21	1	49.15	0	0.00	49.00	1	2,451	0.04%
2018/09/14	0	0.00	1	48.60	48.45	-1	2,438	-0.04%
2018/09/11	0	0.00	3	47.65	47.30	-3	2,439	-0.12%
2018/09/07	4	52.33	0	0.00	51.30	4	2,415	0.17%
2018/09/04	1	55.20	1	55.20	55.30	0	2,330	0.00%
2018/09/03	0	0.00	1	55.40	55.20	-1	2,309	-0.04%
2018/08/31	1	56.70	1	57.40	57.00	0	2,314	0.00%
2018/08/30	5	57.80	1	58.10	57.70	4	2,359	0.17%
2018/08/29	20	58.91	15	58.97	58.90	5	2,395	0.21%
2018/08/28	1	59.20	7	58.69	59.00	-6	2,385	-0.25%
2018/08/27	1	56.00	0	0.00	55.90	1	2,326	0.04%
2018/08/21	5	55.80	0	0.00	55.80	5	2,325	0.22%
2018/08/16	1	58.40	5	57.90	58.00	-4	2,365	-0.17%
2018/08/14	0	0.00	1	57.80	59.00	-1	2,376	-0.04%
2018/08/08	1	60.10	3	59.93	60.40	-2	2,374	-0.08%
2018/08/02	0	0.00	1	56.60	56.50	-1	2,267	-0.04%
2018/08/01	2	57.70	0	0.00	57.70	2	2,247	0.09%
2018/07/26	0	0.00	1	55.10	54.80	-1	2,166	-0.05%
2018/07/23	3	55.73	1	55.20	55.20	2	2,183	0.09%
2018/07/20	2	53.95	1	55.80	55.80	1	2,136	0.05%
2018/07/19	2	53.80	1	53.40	53.40	1	2,080	0.05%
2018/07/11	3	53.30	3	53.90	53.00	0	2,051	0.00%
2018/07/03	1	60.20	0	0.00	59.80	1	2,073	0.05%
2018/06/21	50	59.20	0	0.00	59.00	50	1,976	2.53%
2018/06/20	50	60.20	0	0.00	60.50	50	1,999	2.50%
2018/06/14	1	62.80	0	0.00	61.10	1	2,064	0.05%
2018/06/13	50	62.00	0	0.00	61.80	50	2,054	2.43%
2018/06/12	50	61.00	0	0.00	60.80	50	2,089	2.39%
2018/06/08	50	62.38	0	0.00	62.10	50	2,092	2.39%
2018/06/07	73	62.93	18	63.34	63.10	55	2,104	2.61%
2018/06/06	0	0.00	1	61.00	62.60	-1	2,076	-0.05%
2018/05/28	1	59.10	1	58.40	58.50	0	2,205	0.00%
2018/05/21	2	56.90	2	55.00	56.90	0	2,449	0.00%
2018/05/18	2	55.30	2	56.00	55.30	0	2,413	0.00%
2018/05/17	0	0.00	2	56.55	56.30	-2	2,437	-0.08%
2018/05/15	3	56.90	3	56.60	56.90	0	2,500	0.00%
2018/05/11	1	58.70	0	0.00	58.20	1	2,537	0.04%
2018/05/10	1	58.50	1	59.90	60.80	0	2,517	0.00%
2018/05/09	5	58.60	0	0.00	58.50	5	2,504	0.20%
2018/04/30	7	60.04	5	56.30	60.50	2	2,767	0.07%
2018/04/27	0	0.00	1	58.60	56.60	-1	2,854	-0.04%
2018/04/26	1	59.10	0	0.00	58.60	1	2,895	0.03%
2018/04/25	7	57.60	7	57.80	57.80	0	2,946	0.00%
2018/04/24	4	57.40	0	0.00	57.80	4	3,008	0.13%
2018/04/23	2	60.80	2	61.10	60.80	0	3,067	0.00%
2018/04/19	2	61.10	0	0.00	61.20	2	3,246	0.06%
2018/04/18	3	61.10	3	61.30	61.10	0	3,325	0.00%
2018/04/16	3	61.20	3	60.97	61.20	0	3,605	0.00%
2018/04/13	1	62.40	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	1	63.00	62.10	-1	3,943	-0.03%
2018/04/10	5	61.00	8	61.40	61.30	-3	3,984	-0.08%
2018/04/09	2	61.60	2	62.50	61.40	0	4,111	0.00%
2018/04/02	0	0.00	4	64.50	64.20	-4	4,145	-0.10%
2018/03/30	4	62.20	1	63.60	62.20	3	4,181	0.07%
2018/03/28	1	64.00	0	0.00	63.90	1	4,168	0.02%
2018/03/26	2	63.00	0	0.00	63.00	2	4,159	0.05%
2018/03/23	0	0.00	4	64.50	64.50	-4	4,164	-0.10%
2018/03/22	6	64.10	0	0.00	63.30	6	4,141	0.14%
2018/03/20	2	66.30	2	68.30	66.00	0	4,143	0.00%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/15	4	68.80	4	68.50	68.80	0	4,142	0.00%
2018/03/05	2	70.60	2	71.90	70.60	0	4,465	0.00%
2018/03/02	3	72.60	3	72.53	72.60	0	4,465	0.00%
2018/03/01	2	74.00	2	73.10	74.00	0	4,472	0.00%
2018/02/27	0	0.00	3	77.00	75.00	-3	4,433	-0.07%
2018/02/26	15	77.90	12	76.86	77.00	3	4,453	0.07%
2018/02/22	12	74.50	12	73.83	74.00	0	4,790	0.00%
2018/02/12	4	73.30	4	74.10	73.30	0	4,688	0.00%
2018/02/07	1	78.00	0	0.00	78.90	1	4,601	0.02%
2018/02/05	1	79.00	0	0.00	79.40	1	4,541	0.02%
2018/01/31	1	82.00	0	0.00	82.60	1	4,510	0.02%
2018/01/30	0	0.00	2	83.20	82.70	-2	4,526	-0.04%
2018/01/29	1	82.00	0	0.00	80.80	1	4,492	0.02%
2018/01/25	1	82.50	4	82.80	82.00	-3	4,443	-0.07%
2018/01/24	0	0.00	1	83.00	82.40	-1	4,483	-0.02%
2018/01/23	5	80.72	2	81.00	81.40	3	4,510	0.07%
2018/01/22	0	0.00	1	78.80	79.40	-1	4,511	-0.02%
2018/01/19	1	77.80	7	77.94	77.50	-6	4,505	-0.13%
2018/01/18	8	76.69	0	0.00	75.80	8	4,455	0.18%
2018/01/17	2	78.35	1	78.40	77.90	1	4,395	0.02%
2018/01/16	3	80.47	2	80.85	80.30	1	4,293	0.02%
2018/01/15	0	0.00	2	78.80	79.00	-2	4,172	-0.05%
2018/01/12	1	76.40	0	0.00	76.40	1	4,088	0.02%
2018/01/10	2	76.30	1	76.40	74.00	1	3,986	0.03%
2018/01/05	10	90.50	10	91.35	88.30	0	3,612	0.00%
2018/01/04	8	87.80	1	87.30	88.00	7	3,514	0.20%