致伸 (4915)-華南永昌-古亭券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
110.0
漲跌
▼0.5
漲幅
-0.45%
成交量
3,560張
產業
上市電子零組件類股▲1.00%
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/13	2	112.00	2	110.00	110.50	0	6,398	0.00%
2024/06/12	3	111.50	3	111.00	110.00	0	6,366	0.00%
2024/06/07	2	110.00	2	110.50	107.50	0	6,395	0.00%
2024/06/06	0	0.00	6	108.00	108.00	-6	6,393	-0.09%
2024/06/05	6	110.67	1	111.50	110.00	5	6,321	0.08%
2024/05/30	0	0.00	2.1	98.14	99.30	-2.1	6,117	-0.03%
2024/05/29	0.2	96.60	0	0.00	96.80	0.2	6,139	0.00%
2024/05/23	0	0.00	1	94.60	93.90	-1	6,276	-0.02%
2024/05/22	1	96.40	0	0.00	96.40	1	6,265	0.02%
2024/05/15	0	0.00	3	93.10	93.60	-3	6,167	-0.05%
2024/05/14	0.1	94.90	0	0.00	95.90	0.1	6,226	0.00%
2024/05/10	3	94.77	4	95.38	94.90	-1	6,168	-0.02%
2024/05/09	1	96.50	0.1	96.91	96.00	0.9	6,135	0.01%
2024/05/08	4	98.10	6	98.54	99.20	-2	6,069	-0.03%
2024/05/07	2	94.30	2	95.60	96.20	0	5,972	0.00%
2024/05/06	2	95.75	2.1	96.18	96.20	-0.1	5,933	0.00%
2024/05/03	1	95.20	1	96.40	96.40	0	5,857	0.00%
2024/05/02	3.1	95.51	1	96.70	94.60	2.1	5,742	0.04%
2024/04/30	9	97.51	19	97.89	97.00	-10	5,565	-0.18%
2024/04/29	1	89.10	0	0.00	89.10	1	5,238	0.02%
2024/04/25	0	0.00	0.1	87.05	85.50	-0.1	5,202	0.00%
2024/04/23	0	0.00	2	87.80	88.00	-2	5,167	-0.04%
2024/04/17	2	84.80	0	0.00	85.30	2	4,938	0.04%
2024/04/12	0	0.00	0.1	85.81	85.00	-0.1	4,934	0.00%
2024/04/11	0	0.00	2	86.00	86.80	-2	4,916	-0.04%
2024/04/03	0.1	82.90	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	0	0.00	0.1	83.50	82.70	-0.1	4,986	0.00%
2024/03/29	2.1	83.01	0	0.00	83.70	2.1	4,986	0.04%
2024/03/28	0	0.00	2.1	88.12	85.80	-2.1	4,785	-0.04%
2024/03/27	1.1	82.30	1	85.50	85.20	0.1	4,614	0.00%
2024/03/25	0.1	82.50	0	0.00	82.80	0.1	4,669	0.00%
2024/03/20	0	0.00	1.1	88.84	85.50	-1.1	4,867	-0.02%
2024/03/19	2	84.70	0	0.00	85.00	2	4,775	0.04%
2024/03/18	1	80.10	0	0.00	80.20	1	4,679	0.02%
2024/03/14	0	0.00	0	78.80	79.50	0	4,607	0.00%
2024/03/12	0	0.00	3	76.70	77.50	-3	4,410	-0.07%
2024/03/11	0.1	74.65	4	74.60	74.60	-3.9	4,378	-0.09%
2024/03/08	2	74.20	0	0.00	73.30	2	4,365	0.05%
2024/03/07	1	75.90	0	0.00	75.80	1	4,238	0.02%
2024/03/06	1	76.00	1	76.90	76.90	0	4,203	0.00%
2024/03/05	0	0.00	0.4	76.10	76.80	-0.4	4,210	-0.01%
2024/03/04	0	0.00	5	74.40	75.70	-5	4,155	-0.12%
2024/03/01	0	0.00	1	73.40	73.10	-1	4,067	-0.02%
2024/02/29	0	0.00	1	72.50	72.80	-1	4,014	-0.02%
2024/02/27	2	71.50	1	71.10	72.00	1	3,969	0.03%
2024/02/26	1	72.40	1	72.10	72.00	0	3,924	0.00%
2024/02/23	1	72.20	1	72.40	72.40	0	3,887	0.00%
2024/02/22	0	0.00	1.1	71.73	71.20	-1.1	3,832	-0.03%
2024/02/21	1	69.70	0.1	69.56	68.90	0.9	3,686	0.02%
2024/02/19	0	0.00	0.2	69.50	69.10	-0.2	3,650	-0.01%
2024/02/15	2	67.85	1	68.50	68.50	1	3,661	0.03%
2024/02/02	0	0.00	2	66.10	66.50	-2	3,606	-0.06%
2024/01/30	0	0.00	0	66.20	65.80	0	3,775	0.00%
2024/01/24	1	65.10	0	0.00	65.10	1	4,247	0.02%
2024/01/16	0	0.00	1	65.30	65.90	-1	4,329	-0.02%
2024/01/12	0	0.00	0.1	65.00	64.90	-0.1	4,376	0.00%
2024/01/10	0.1	65.40	1	65.50	65.60	-0.9	4,427	-0.02%
2024/01/08	1	64.80	0	0.00	65.50	1	4,407	0.02%
2024/01/05	0	0.00	1	66.80	66.40	-1	4,324	-0.02%
2024/01/02	0	0.00	1	68.16	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	1	67.50	67.70	-1	4,260	-0.02%
2023/12/27	0	0.00	0.1	65.80	66.40	-0.1	4,208	0.00%
2023/12/26	0.1	66.00	0	0.00	66.10	0.1	4,168	0.00%
2023/12/25	0	0.00	1	66.00	66.00	-1	4,151	-0.02%
2023/12/22	1	66.00	0	0.00	65.70	1	4,124	0.02%
2023/12/21	0	0.00	1	66.60	66.20	-1	4,084	-0.02%
2023/12/20	3	66.73	0	0.00	67.10	3	4,009	0.07%
2023/12/14	0	0.00	1	66.50	66.80	-1	3,588	-0.03%
2023/12/13	0	0.00	1	65.50	65.70	-1	3,517	-0.03%
2023/12/07	0	0.00	0.1	64.00	63.80	-0.1	4,022	0.00%
2023/12/06	1	64.40	0	0.00	63.90	1	4,072	0.02%
2023/12/05	0	0.00	0.1	64.72	64.70	-0.1	4,088	0.00%
2023/12/04	0.2	65.10	0	0.00	64.80	0.2	4,222	0.00%
2023/12/01	0	0.00	1	65.30	65.20	-1	4,303	-0.02%
2023/11/29	1	65.60	0	0.00	65.50	1	4,342	0.02%
2023/11/28	1	64.60	0	0.00	65.10	1	4,353	0.02%
2023/11/27	0	0.00	0.1	64.60	64.40	-0.1	4,359	0.00%
2023/11/21	1	64.00	0	0.00	64.10	1	4,436	0.02%
2023/11/16	0.1	64.00	0	0.00	63.80	0.1	4,407	0.00%
2023/11/15	1	63.50	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/13	1	64.40	0	0.00	64.50	1	4,336	0.02%
2023/11/10	0	0.00	1	64.50	64.30	-1	4,368	-0.02%
2023/11/09	1	63.70	0	0.00	64.00	1	4,355	0.02%
2023/11/06	0	0.00	1	64.80	64.60	-1	4,229	-0.02%
2023/11/03	0.4	63.00	0	0.00	63.30	0.4	4,184	0.01%
2023/11/01	3.2	62.90	0	0.00	62.40	3.2	4,091	0.08%
2023/10/26	1.1	69.09	0	0.00	69.00	1.1	4,012	0.03%
2023/10/23	0	0.00	1	69.20	70.20	-1	4,025	-0.02%
2023/10/20	0.1	68.80	0	0.00	68.80	0.1	4,015	0.00%
2023/10/18	0.1	70.17	0	0.00	70.00	0.1	4,099	0.00%
2023/10/13	0	0.00	4.2	72.32	71.70	-4.2	4,124	-0.10%
2023/10/11	3	71.17	10	71.30	71.20	-7	4,123	-0.17%
2023/10/05	0	0.00	3	70.00	71.00	-3	4,178	-0.07%
2023/10/04	0.1	69.00	1	69.80	69.30	-0.9	4,164	-0.02%
2023/10/03	0	0.00	1	69.60	69.50	-1	4,146	-0.02%
2023/10/02	1.1	68.99	0	0.00	69.10	1.1	4,167	0.03%
2023/09/28	0	0.00	1	70.00	69.20	-1	4,223	-0.02%
2023/09/27	1.1	69.00	1	69.00	69.40	0.1	4,276	0.00%
2023/09/26	1	70.80	0	0.00	70.20	1	4,428	0.02%
2023/09/20	1	70.60	1	71.40	70.90	0	4,615	0.00%
2023/09/19	0	0.00	1	72.90	73.00	-1	4,529	-0.02%
2023/09/18	0	0.00	7	72.41	72.30	-7	4,483	-0.16%
2023/09/15	0	0.00	0.1	72.80	71.90	-0.1	4,428	0.00%
2023/09/14	1	72.00	3	71.80	71.80	-2	4,349	-0.05%
2023/09/13	2	71.70	42.1	71.30	71.70	-40.1	4,260	-0.94%
2023/09/12	66	69.54	60.1	71.59	70.40	5.9	4,110	0.14%
2023/09/07	8	68.61	4.1	68.88	68.30	3.9	3,796	0.10%
2023/09/06	4	68.20	4	68.13	68.00	0	3,658	0.00%
2023/09/05	3	67.60	3	66.93	67.80	0	3,589	0.00%
2023/09/01	2	65.70	0	0.00	65.90	2	3,514	0.06%
2023/08/31	0	0.00	1	66.30	66.30	-1	3,556	-0.03%
2023/08/29	0	0.00	1	65.30	65.40	-1	3,574	-0.03%
2023/08/28	0.1	64.80	0	0.00	64.40	0.1	3,572	0.00%
2023/08/23	1	64.50	0	0.00	64.50	1	3,630	0.03%
2023/08/21	0.1	63.78	0	0.00	64.10	0.1	3,866	0.00%
2023/08/16	0	0.00	2	64.50	64.50	-2	3,929	-0.05%
2023/08/10	0	0.00	1	63.40	63.30	-1	3,934	-0.03%
2023/08/08	0.1	63.30	0	0.00	63.60	0.1	3,916	0.00%
2023/08/07	0	0.00	4	64.13	64.60	-4	3,912	-0.10%
2023/08/04	1	63.10	0	0.00	63.30	1	3,897	0.03%
2023/08/02	2	63.85	10	63.82	64.00	-8	3,880	-0.21%
2023/08/01	0	0.00	1	65.90	65.90	-1	3,874	-0.03%
2023/07/31	1	64.50	0.3	65.57	64.50	0.7	3,913	0.02%
2023/07/28	0	0.00	3.1	66.20	66.00	-3.1	3,870	-0.08%
2023/07/27	0	0.00	0.1	64.70	64.40	-0.1	3,885	0.00%
2023/07/25	0	0.00	1	64.50	64.70	-1	3,848	-0.03%
2023/07/21	2	64.50	3	65.50	64.40	-1	3,803	-0.03%
2023/07/18	1	64.80	0	0.00	64.60	1	3,711	0.03%
2023/07/13	2	63.90	3	64.50	63.30	-1	3,730	-0.03%
2023/07/12	0	0.00	2	62.40	62.90	-2	3,709	-0.05%
2023/07/10	0	0.00	5	60.80	60.50	-5	3,681	-0.14%
2023/07/06	3	61.40	0	0.00	61.70	3	3,673	0.08%
2023/07/04	3	61.23	0	0.00	61.40	3	3,530	0.08%
2023/07/03	2	65.90	0	0.00	65.90	2	3,373	0.06%
2023/06/30	1.2	65.70	0	0.00	65.80	1.2	3,307	0.04%
2023/06/29	8	67.40	9	67.44	65.80	-1	3,259	-0.03%
2023/06/27	6	64.20	0	0.00	64.50	6	3,082	0.19%
2023/06/26	9	64.57	0	0.00	64.60	9	3,075	0.29%
2023/06/21	0	0.00	13	65.50	65.90	-13	3,081	-0.42%
2023/06/14	0.2	65.80	1	65.70	65.70	-0.8	3,189	-0.03%
2023/06/13	0	0.00	3	66.23	66.30	-3	3,252	-0.09%
2023/06/09	0.3	65.40	0	0.00	65.40	0.3	3,219	0.01%
2023/06/08	0	0.00	1	65.20	64.90	-1	3,243	-0.03%
2023/06/05	1	65.70	0	0.00	65.40	1	3,279	0.03%
2023/06/01	0	0.00	1	64.80	64.70	-1	3,416	-0.03%
2023/05/31	1	63.80	0	0.00	64.60	1	3,537	0.03%
2023/05/26	0	0.00	2	64.10	64.10	-2	3,999	-0.05%
2023/05/25	0	0.00	2	64.60	64.60	-2	3,927	-0.05%
2023/05/24	2	62.60	2	63.20	62.70	0	3,816	0.00%
2023/05/23	5	62.98	8	63.28	63.40	-3	3,802	-0.08%
2023/05/22	6	62.80	0	0.00	63.10	6	3,776	0.16%
2023/05/18	1	62.50	0	0.00	62.50	1	3,817	0.03%
2023/05/16	1	62.20	10	62.40	62.50	-9	3,798	-0.24%
2023/05/12	10	61.30	0	0.00	61.80	10	3,888	0.26%
2023/05/11	1	60.90	0	0.00	60.80	1	3,938	0.03%
2023/05/08	1	61.60	2	62.70	61.60	-1	3,971	-0.03%
2023/05/05	3	62.83	0	0.00	62.50	3	4,006	0.07%
2023/05/04	0	0.00	4	62.50	62.20	-4	3,977	-0.10%
2023/05/03	4	62.75	10	62.74	62.50	-6	4,012	-0.15%
2023/04/25	2	58.85	0	0.00	58.90	2	3,991	0.05%
2023/04/24	1	59.90	0	0.00	59.90	1	3,977	0.03%
2023/04/21	0	0.00	1	59.80	59.80	-1	3,965	-0.03%
2023/04/20	0	0.00	2	60.55	60.50	-2	3,968	-0.05%
2023/04/19	2	61.70	0	0.00	61.40	2	3,951	0.05%
2023/04/17	1	61.60	0	0.00	61.60	1	3,932	0.03%
2023/04/14	2	61.10	0	0.00	60.80	2	3,885	0.05%
2023/04/13	3	61.30	0	0.00	61.00	3	3,865	0.08%
2023/04/12	0	0.00	1	61.00	61.10	-1	3,848	-0.03%
2023/04/06	1	60.10	0	0.00	61.00	1	3,809	0.03%
2023/03/31	4	60.60	0	0.00	60.40	4	3,827	0.10%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/24	2	61.15	2	61.20	61.20	0	3,943	0.00%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	1	60.40	1	59.20	59.30	0	4,099	0.00%
2023/03/15	1	61.40	1	60.90	60.70	0	4,078	0.00%
2023/03/14	1	61.30	0	0.00	61.00	1	4,117	0.02%
2023/03/13	1	61.00	2	60.50	61.80	-1	4,171	-0.02%
2023/03/10	1	61.80	14	61.76	61.60	-13	4,244	-0.31%
2023/03/08	0	0.00	6	62.38	62.80	-6	4,351	-0.14%
2023/03/07	7	62.56	1	62.60	62.30	6	4,460	0.13%
2023/03/06	5	62.50	22	62.47	62.40	-17	4,434	-0.38%
2023/03/03	9	62.41	0	0.00	62.00	9	4,488	0.20%
2023/03/02	12	62.40	2	62.60	62.70	10	4,582	0.22%
2023/03/01	17	59.40	24.2	59.31	61.00	-7.2	4,677	-0.15%
2023/02/24	31	59.43	5	59.96	59.70	26	4,599	0.57%
2023/02/22	2	58.40	0	0.00	58.10	2	4,701	0.04%
2023/02/20	0	0.00	4	59.20	59.20	-4	4,865	-0.08%
2023/02/16	1	59.20	0	0.00	58.50	1	5,127	0.02%
2023/02/15	0	0.00	2	58.70	59.00	-2	5,358	-0.04%
2023/02/14	0	0.00	0	58.60	58.60	0	5,444	0.00%
2023/02/10	1	59.40	0	0.00	58.10	1	5,676	0.02%
2023/02/09	2	59.30	5	58.90	59.30	-3	5,673	-0.05%
2023/02/08	0	0.00	0.3	58.80	58.50	-0.3	5,727	-0.01%
2023/02/07	1	57.70	0.2	58.66	58.60	0.8	5,831	0.01%
2023/02/06	1	58.70	0	0.00	58.70	1	5,979	0.02%
2023/02/03	0	0.00	1	59.70	59.70	-1	6,177	-0.02%
2023/02/01	0	0.00	1	58.60	58.50	-1	6,371	-0.02%
2023/01/30	0	0.00	0.2	57.30	57.00	-0.2	6,281	0.00%
2023/01/17	0	0.00	1	56.20	56.40	-1	6,316	-0.02%
2023/01/12	0	0.00	0	57.10	57.20	0	6,403	0.00%
2023/01/09	2	57.20	0	57.10	57.10	2	6,421	0.03%
2023/01/05	0.1	56.80	0	0.00	56.60	0.1	6,443	0.00%
2022/12/20	1	56.50	0.4	55.40	55.20	0.6	6,955	0.01%
2022/12/19	1	57.00	1	57.40	57.60	0	6,889	0.00%
2022/12/14	0	0.00	0.5	57.70	57.80	-0.5	6,832	-0.01%
2022/12/13	4	57.40	1	58.10	57.40	3	6,803	0.04%
2022/12/12	2	57.60	0	0.00	57.60	2	6,701	0.03%
2022/12/09	2	57.65	0	0.00	57.80	2	6,669	0.03%
2022/12/08	0	57.70	0	57.90	57.70	0	6,649	0.00%
2022/12/06	0.1	57.90	0	0.00	57.20	0.1	6,594	0.00%
2022/12/05	1	57.80	0	0.00	57.80	1	6,615	0.02%
2022/12/02	0.1	58.50	2	58.40	58.30	-2	6,686	-0.03%
2022/12/01	0	0.00	1	58.50	58.00	-1	6,595	-0.02%
2022/11/30	10	57.00	0	0.00	57.70	10	6,517	0.15%
2022/11/29	6	56.48	0	0.00	56.70	6	6,446	0.09%
2022/11/28	3	57.40	0	57.80	57.40	3	6,312	0.05%
2022/11/25	0	0.00	3	58.40	57.80	-3	6,251	-0.05%
2022/11/24	4.1	57.15	3	57.57	58.20	1.1	6,154	0.02%
2022/11/23	3	58.07	1	58.40	58.20	2	5,985	0.03%
2022/11/22	20	56.50	20	57.20	56.70	0	5,716	0.00%
2022/11/21	2	56.00	1	56.20	56.20	1	5,601	0.02%
2022/11/18	3	56.10	0	0.00	55.50	3	5,542	0.05%
2022/11/17	0.1	56.90	0	0.00	56.90	0.1	5,371	0.00%
2022/11/16	0.1	55.80	0	0.00	55.70	0.1	5,318	0.00%
2022/11/15	5	55.70	0	0.00	55.80	5	5,260	0.10%
2022/11/14	5.1	55.30	1	55.60	55.60	4.1	5,186	0.08%
2022/11/11	3	54.00	10	54.83	54.50	-7	5,120	-0.14%
2022/11/10	12	53.20	1	53.20	53.00	11	4,940	0.22%
2022/11/08	2	54.50	3	54.30	53.90	-1	4,775	-0.02%
2022/11/07	1	54.40	43	54.75	55.10	-42	4,676	-0.90%
2022/11/04	3	54.13	35	54.16	54.00	-32	4,657	-0.69%
2022/11/03	75.2	55.00	0	0.00	54.90	75.2	4,634	1.62%
2022/11/02	1.6	53.96	3	53.87	54.50	-1.4	4,583	-0.03%
2022/11/01	9.2	53.14	0	0.00	53.20	9.2	4,436	0.21%
2022/10/31	5	54.16	4	54.80	54.10	1	4,267	0.02%
2022/10/28	3	54.87	0	0.00	54.60	3	4,116	0.07%
2022/10/27	0	55.30	1	55.70	55.50	-1	4,081	-0.02%
2022/10/26	1	54.41	0	0.00	54.40	1	4,173	0.02%
2022/10/20	0.2	57.30	0	0.00	57.20	0.2	5,012	0.00%
2022/10/18	0.1	60.32	0	0.00	60.10	0.1	5,323	0.00%
2022/10/14	1	61.30	0	0.00	61.40	1	5,661	0.02%
2022/10/13	0	60.60	0	0.00	59.90	0	5,887	0.00%
2022/10/07	0	63.10	0	0.00	63.60	0	6,313	0.00%
2022/10/06	0	62.50	0	0.00	62.40	0	6,288	0.00%
2022/10/05	0	61.50	0	0.00	61.90	0	6,273	0.00%
2022/10/04	1	59.80	0	0.00	59.90	1	6,223	0.02%
2022/10/03	0	61.30	1	61.50	60.90	-1	6,164	-0.02%
2022/09/29	2	66.25	2	65.65	65.60	0	6,167	0.00%
2022/09/27	0	64.57	1	65.80	65.20	-1	6,202	-0.02%
2022/09/23	2.1	64.10	0	0.00	63.40	2.1	6,295	0.03%
2022/09/22	1	65.80	0	0.00	66.50	1	6,352	0.02%
2022/09/19	1.1	66.01	0	0.00	65.90	1.1	6,802	0.02%
2022/09/16	0	0.00	8	65.80	66.10	-8	6,856	-0.12%
2022/09/15	1	66.71	1	67.20	66.70	0	6,969	0.00%
2022/09/13	0	0.00	1	69.30	69.10	-1	7,170	-0.01%
2022/09/12	0	0.00	1	69.70	69.70	-1	7,223	-0.01%
2022/09/08	1	67.10	1	68.90	68.80	0	7,282	0.00%
2022/09/07	0	0.00	1	67.00	66.90	-1	7,243	-0.01%
2022/09/06	1	66.90	0	0.00	66.50	1	7,278	0.01%
2022/09/05	1	66.60	1	66.90	66.60	0	7,353	0.00%
2022/09/02	0.1	67.00	0	0.00	66.60	0.1	7,388	0.00%
2022/09/01	0	66.63	0	0.00	66.60	0	7,471	0.00%
2022/08/31	1	66.81	1	67.10	67.10	0	7,540	0.00%
2022/08/30	1.1	67.18	0	0.00	66.60	1.1	7,579	0.01%
2022/08/26	1	67.01	0	0.00	66.70	1	7,661	0.01%
2022/08/25	1	67.10	0	0.00	66.80	1	7,774	0.01%
2022/08/24	0	67.10	0	0.00	66.90	0	7,806	0.00%
2022/08/23	0.1	67.20	0.3	66.80	66.70	-0.2	7,850	0.00%
2022/08/22	0.1	69.60	0	0.00	68.90	0.1	7,861	0.00%
2022/08/19	2	70.35	0	0.00	69.90	2	7,904	0.03%
2022/08/18	1	68.90	0	0.00	69.40	1	8,013	0.01%
2022/08/17	0.1	66.90	2	67.10	67.20	-2	8,182	-0.02%
2022/08/15	0	0.00	1	69.30	69.10	-1	8,491	-0.01%
2022/08/12	0	69.10	1	69.10	69.00	-1	8,705	-0.01%
2022/08/11	0.1	69.60	0	0.00	70.20	0.1	8,748	0.00%
2022/08/10	0.1	70.90	0	0.00	70.80	0.1	8,682	0.00%
2022/08/09	0	0.00	5	70.30	69.70	-5	8,617	-0.06%
2022/08/08	0	69.30	1	69.20	70.00	-1	8,597	-0.01%
2022/08/05	1	69.60	0	0.00	69.70	1	8,563	0.01%
2022/08/03	0	68.80	0	0.00	68.60	0	8,453	0.00%
2022/08/01	0	0.00	1	71.30	71.00	-1	8,329	-0.01%
2022/07/29	1	68.20	1.2	70.91	69.80	-0.2	8,187	0.00%
2022/07/28	11	68.78	35.3	68.37	68.50	-24.3	7,925	-0.31%
2022/07/27	20	65.38	0	0.00	67.40	20	7,758	0.26%
2022/07/25	4	67.40	7	67.37	67.30	-3	7,869	-0.04%
2022/07/22	2	66.75	2	66.80	66.90	0	7,719	0.00%
2022/07/21	1	65.18	2	65.10	65.30	-1	7,550	-0.01%
2022/07/20	1.1	64.68	0.1	64.30	64.20	1	7,507	0.01%
2022/07/19	15.1	65.17	9.3	64.45	65.40	5.8	7,307	0.08%
2022/07/18	2	61.19	2	61.60	62.50	0	7,032	0.00%
2022/07/15	11.1	61.70	11	61.30	61.30	0.1	7,157	0.00%
2022/07/13	0.1	60.16	0	0.00	59.40	0.1	7,215	0.00%
2022/07/12	1	60.49	30	59.27	59.20	-29	7,249	-0.40%
2022/07/11	18.2	61.25	9	60.50	60.50	9.2	7,311	0.13%
2022/07/08	0	0.00	4	60.70	61.30	-4	7,550	-0.05%
2022/07/07	0.1	58.00	0	0.00	60.40	0.1	7,559	0.00%
2022/07/06	0	58.30	3	60.30	58.50	-3	7,551	-0.04%
2022/07/05	0.1	58.57	5	59.10	59.10	-4.9	7,519	-0.07%
2022/07/04	0.1	59.40	28	59.26	59.50	-27.9	7,515	-0.37%
2022/07/01	61.1	60.98	4	61.35	60.30	57.1	7,626	0.75%
2022/06/30	1.4	61.60	1	62.20	61.80	0.4	7,740	0.00%
2022/06/29	4.3	62.50	4	62.43	62.90	0.3	7,647	0.00%
2022/06/28	0.2	60.85	2	61.10	61.40	-1.8	7,381	-0.02%
2022/06/27	1	58.50	0	0.00	59.00	1	7,233	0.01%
2022/06/22	2	60.20	0	0.00	58.80	2	6,997	0.03%
2022/06/21	5	61.80	20	62.70	62.40	-15	6,851	-0.22%
2022/06/20	15	61.67	0	0.00	60.20	15	6,741	0.22%
2022/06/17	0	0.00	1	63.50	62.90	-1	6,645	-0.02%
2022/06/16	10	64.30	10	62.40	62.40	0	6,508	0.00%
2022/06/14	0	0.00	2	63.30	63.20	-2	6,341	-0.03%
2022/06/13	0	0.00	1	63.10	64.00	-1	6,202	-0.02%
2022/06/10	0	0.00	1	64.00	64.00	-1	6,153	-0.02%
2022/06/09	1.1	63.20	3	63.30	63.10	-1.9	6,073	-0.03%
2022/06/08	5	62.74	3	63.10	63.10	2	5,989	0.03%
2022/06/07	0.2	62.10	2	61.70	62.20	-1.8	5,902	-0.03%
2022/06/06	1	60.20	0	0.00	60.40	1	5,809	0.02%
2022/06/02	4	62.60	3	61.70	61.30	1	5,794	0.02%
2022/05/30	2	60.60	1	61.00	61.00	1	5,626	0.02%
2022/05/26	1	61.80	4	61.35	61.00	-3	5,480	-0.05%
2022/05/25	10	60.75	11.1	60.41	60.60	-1.1	5,322	-0.02%
2022/05/24	0	0.00	6	60.78	60.80	-6	5,147	-0.12%
2022/05/23	1	59.20	1	59.70	60.00	0	4,944	0.00%
2022/05/20	4	58.65	7	59.04	59.30	-3	4,734	-0.06%
2022/05/19	0.1	57.30	1	57.30	57.90	-0.9	4,500	-0.02%
2022/05/18	0	0.00	17	56.14	56.20	-17	4,418	-0.38%
2022/05/17	0	0.00	1	55.90	56.00	-1	4,431	-0.02%
2022/05/16	1	54.90	0	0.00	54.70	1	4,462	0.02%
2022/05/11	0	0.00	1	55.80	55.80	-1	4,429	-0.02%
2022/05/09	3	55.97	0	0.00	55.40	3	4,452	0.07%
2022/05/06	1	57.30	0	0.00	57.50	1	4,419	0.02%
2022/05/05	0	0.00	4	58.88	58.70	-4	4,418	-0.09%
2022/05/04	1	57.70	0	0.00	57.60	1	4,313	0.02%
2022/05/03	2	58.30	4	57.78	58.10	-2	4,264	-0.05%
2022/04/29	17	56.30	16	56.85	55.90	1	4,076	0.02%
2022/04/28	1	56.10	4	56.70	58.10	-3	3,956	-0.08%
2022/04/27	4	55.90	1	55.70	56.10	3	3,904	0.08%
2022/04/21	0	0.00	1	57.90	58.00	-1	3,677	-0.03%
2022/04/20	1	56.40	0	0.00	56.40	1	3,549	0.03%
2022/04/19	0	0.00	2	55.10	55.30	-2	3,499	-0.06%
2022/04/15	3	55.17	0	0.00	55.60	3	3,474	0.09%
2022/04/14	0	0.00	16	55.74	55.30	-16	3,450	-0.46%
2022/04/08	0	0.00	1	53.30	53.90	-1	3,345	-0.03%
2022/04/07	13	54.03	4	54.00	53.60	9	3,348	0.27%
2022/04/06	22	54.10	14	55.09	55.30	8	3,239	0.25%
2022/03/24	0	0.00	1	52.30	52.30	-1	4,756	-0.02%
2022/03/22	4	51.90	0	0.00	52.00	4	4,828	0.08%
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%
2022/02/24	2	52.55	4	52.00	51.90	-2	5,792	-0.03%
2022/02/23	0	0.00	2	53.50	53.50	-2	5,809	-0.03%
2022/02/22	11	54.05	0	0.00	53.60	11	5,971	0.18%
2022/02/16	0	0.00	2	54.30	53.90	-2	6,954	-0.03%
2022/02/14	1	52.60	0	0.00	52.40	1	6,947	0.01%
2022/02/10	2	54.10	1	54.00	54.10	1	6,989	0.01%
2022/02/09	2	53.65	0	0.00	53.90	2	7,000	0.03%
2022/02/07	0	0.00	1	54.60	54.90	-1	6,971	-0.01%
2022/01/26	0	0.00	2	53.45	53.20	-2	6,962	-0.03%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/24	2	53.60	1	53.70	54.50	1	7,022	0.01%
2022/01/21	3	53.90	0	0.00	54.70	3	7,177	0.04%
2022/01/20	0	0.00	1	55.10	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/17	7	54.40	0	0.00	54.90	7	7,060	0.10%
2022/01/12	0	0.00	1	54.80	55.30	-1	6,898	-0.01%
2022/01/11	0	0.00	14	54.35	54.20	-14	6,829	-0.21%
2022/01/06	5	56.90	10	56.90	56.50	-5	6,650	-0.08%
2022/01/04	7	57.84	10	57.49	57.70	-3	6,496	-0.05%
2022/01/03	1	56.10	6	56.28	56.00	-5	6,300	-0.08%
2021/12/28	4	57.90	3	58.10	57.20	1	6,122	0.02%
2021/12/27	0	57.00	1	58.10	57.70	-1	5,954	-0.02%
2021/12/24	4	56.85	12	57.38	56.90	-8	5,831	-0.14%
2021/12/23	6	58.88	13	59.96	58.40	-7	5,626	-0.12%
2021/12/22	5	57.90	9	56.52	58.00	-4	4,911	-0.08%
2021/12/21	2	54.80	1	54.80	54.80	1	4,452	0.02%
2021/12/20	0	0.00	1	54.80	54.70	-1	4,387	-0.02%
2021/12/17	5	54.12	2	54.45	54.20	3	4,356	0.07%
2021/12/16	1	53.40	0	0.00	53.70	1	4,286	0.02%
2021/12/15	0	0.00	3	52.97	52.70	-3	4,263	-0.07%
2021/12/14	2	52.45	0	0.00	51.90	2	4,246	0.05%
2021/12/13	2	53.70	4	53.40	53.40	-2	4,192	-0.05%
2021/12/10	1	53.30	1	53.80	54.00	0	4,173	0.00%
2021/12/09	3	54.17	0	0.00	53.60	3	4,164	0.07%
2021/12/08	2	55.10	1	54.90	54.80	1	4,123	0.02%
2021/12/07	11	54.64	11	54.48	54.40	0	4,049	0.00%
2021/12/06	0	0.00	1	53.80	53.50	-1	3,944	-0.03%
2021/12/03	12	53.78	0	0.00	53.70	12	3,928	0.31%
2021/12/02	3	53.97	1	53.60	53.60	2	3,890	0.05%
2021/12/01	13	54.92	7	54.83	55.10	6	3,798	0.16%
2021/11/29	1	51.00	0	0.00	52.10	1	3,378	0.03%
2021/11/26	4	52.40	0	0.00	52.00	4	3,320	0.12%
2021/11/24	0	0.00	1	54.00	53.60	-1	3,213	-0.03%
2021/11/23	1	53.70	1	54.30	53.70	0	3,138	0.00%
2021/11/22	1	55.40	1	55.30	55.10	0	3,042	0.00%
2021/11/19	9	55.86	3	55.90	55.50	6	2,957	0.20%
2021/11/18	23	57.42	18	57.53	57.30	5	2,801	0.18%
2021/11/17	14	56.03	17	55.59	56.10	-3	2,335	-0.13%
2021/11/15	0	0.00	9	51.52	53.50	-9	1,902	-0.47%
2021/11/11	1	50.10	1	50.70	50.10	0	1,772	0.00%
2021/11/10	0	0.00	5	50.30	50.50	-5	1,758	-0.28%
2021/11/09	1	49.75	0	0.00	49.70	1	1,743	0.06%
2021/11/08	1	50.00	0	0.00	50.00	1	1,708	0.06%
2021/11/05	2	49.93	0	0.00	50.00	2	1,711	0.12%
2021/11/04	1	50.10	0	0.00	50.30	1	1,707	0.06%
2021/11/02	1	50.40	365	50.99	50.40	-364	1,821	-19.98%	大賣/鉅額交易
2021/11/01	2	51.90	0	0.00	51.90	2	1,836	0.11%
2021/10/29	367	51.56	0	0.00	51.50	367	1,822	20.14%	大買/鉅額交易
2021/10/22	2	51.00	0	0.00	51.10	2	2,402	0.08%
2021/10/20	0	0.00	1	51.00	51.10	-1	2,480	-0.04%
2021/10/19	0	0.00	1	51.00	50.70	-1	2,514	-0.04%
2021/10/05	0	0.00	1	48.95	50.10	-1	2,735	-0.04%
2021/09/30	0	0.00	1	51.00	51.30	-1	2,751	-0.04%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/24	0	0.00	1	51.80	51.50	-1	2,814	-0.04%
2021/09/17	0	0.00	1	50.90	51.40	-1	2,930	-0.03%
2021/09/16	0	0.00	2	50.45	50.30	-2	2,961	-0.07%
2021/09/15	1	50.20	0	0.00	50.20	1	2,991	0.03%
2021/09/14	1	50.20	0	0.00	50.50	1	3,010	0.03%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	0.00	2	51.50	51.90	-2	3,041	-0.07%
2021/09/07	1	51.20	0	0.00	51.10	1	3,036	0.03%
2021/09/02	0	0.00	2	52.45	52.30	-2	3,024	-0.07%
2021/08/31	1	51.90	0	0.00	52.00	1	3,017	0.03%
2021/08/27	0	0.00	2	52.40	52.10	-2	3,013	-0.07%
2021/08/25	0	0.00	1	51.70	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	1	51.60	51.20	-1	3,068	-0.03%
2021/08/23	0	0.00	3	50.10	50.70	-3	3,057	-0.10%
2021/08/20	0	0.00	2	48.95	49.10	-2	3,067	-0.07%
2021/08/19	1	49.15	0	0.00	49.00	1	3,068	0.03%
2021/08/18	1	49.30	0	0.00	49.70	1	3,078	0.03%
2021/08/17	3	49.73	0	0.00	49.05	3	3,072	0.10%
2021/08/16	6	50.17	2	50.10	50.50	4	3,060	0.13%
2021/08/11	0	0.00	1	52.40	52.20	-1	3,064	-0.03%
2021/08/10	2	52.65	0	0.00	52.50	2	3,085	0.06%
2021/08/09	14	54.39	2	54.35	53.40	12	3,103	0.39%
2021/08/06	5	59.14	4	59.10	59.20	1	3,071	0.03%
2021/08/04	1	59.60	2	59.80	59.60	-1	3,035	-0.03%
2021/08/03	4	59.30	1	58.90	59.10	3	3,032	0.10%
2021/08/02	2	60.80	1	60.50	60.50	1	2,965	0.03%
2021/07/30	2	62.10	2	61.70	61.50	0	2,886	0.00%
2021/07/29	15	61.97	11	61.02	60.40	4	2,757	0.15%
2021/07/28	2	57.75	2	58.75	60.00	0	2,410	0.00%
2021/07/26	1	59.90	1	59.20	59.70	0	2,337	0.00%
2021/07/23	0	0.00	2	57.85	58.10	-2	2,338	-0.09%
2021/07/22	1	56.40	0	0.00	56.20	1	2,326	0.04%
2021/07/21	0	0.00	1	55.50	55.30	-1	2,335	-0.04%
2021/07/16	1	58.10	1	57.80	58.00	0	2,427	0.00%
2021/07/15	2	58.80	0	0.00	58.40	2	2,458	0.08%
2021/07/14	1	59.50	0	0.00	59.50	1	2,481	0.04%
2021/07/09	1	56.50	0	0.00	56.60	1	2,449	0.04%
2021/07/05	5	56.90	0	0.00	57.40	5	2,572	0.19%
2021/07/01	0	0.00	1	56.80	56.00	-1	2,584	-0.04%
2021/06/24	1	54.70	0	0.00	54.70	1	2,604	0.04%
2021/06/23	0	0.00	1	54.20	54.50	-1	2,648	-0.04%
2021/06/11	0	0.00	1	52.80	52.70	-1	3,238	-0.03%
2021/06/09	0	0.00	1	51.70	51.60	-1	3,380	-0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/06/02	0	0.00	1	53.00	52.30	-1	3,852	-0.03%
2021/06/01	1	53.60	1	53.60	53.80	0	3,856	0.00%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/24	0	0.00	1	51.00	51.40	-1	4,431	-0.02%
2021/05/17	0	0.00	1	50.10	50.50	-1	5,222	-0.02%
2021/05/12	2	51.50	1	51.80	50.50	1	5,974	0.02%
2021/05/11	7	53.50	0	0.00	53.40	7	6,523	0.11%
2021/05/06	0	0.00	1	57.90	56.60	-1	7,306	-0.01%
2021/05/04	5	56.60	1	58.30	56.50	4	7,753	0.05%
2021/04/29	0	0.00	8	61.44	60.90	-8	7,962	-0.10%
2021/04/28	0	0.00	2	60.30	60.00	-2	8,044	-0.02%
2021/04/27	1	59.80	0	0.00	59.40	1	8,246	0.01%
2021/04/23	7	59.16	2	59.70	59.50	5	8,950	0.06%
2021/04/22	4	60.93	0	0.00	59.50	4	9,136	0.04%
2021/04/21	1	61.70	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	6	62.77	62.80	-6	9,662	-0.06%
2021/04/19	0	0.00	2	61.70	61.40	-2	9,696	-0.02%
2021/04/16	1	61.10	0	0.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	8	61.74	61.80	-8	9,705	-0.08%
2021/04/13	2	60.45	0	0.00	60.40	2	9,761	0.02%
2021/04/12	1	61.60	0	0.00	61.50	1	9,769	0.01%
2021/04/09	15	62.21	0	0.00	62.10	15	9,773	0.15%
2021/04/08	1	63.10	0	0.00	63.10	1	9,761	0.01%
2021/04/07	1	61.90	3	62.87	62.80	-2	9,847	-0.02%
2021/04/06	1	61.80	0	0.00	62.00	1	9,888	0.01%
2021/04/01	21	62.24	3	63.00	62.30	18	9,866	0.18%
2021/03/30	0	0.00	1	63.50	64.00	-1	9,797	-0.01%
2021/03/26	1	61.50	3	62.13	62.40	-2	9,785	-0.02%
2021/03/25	3	61.03	0	0.00	61.10	3	9,767	0.03%
2021/03/22	5	64.60	5	65.10	64.80	0	9,745	0.00%
2021/03/19	0	0.00	1	65.80	65.80	-1	9,687	-0.01%
2021/03/17	6	63.70	0	0.00	63.40	6	9,543	0.06%
2021/03/16	0	0.00	1	64.40	64.20	-1	9,585	-0.01%
2021/03/12	2	64.85	0	0.00	64.70	2	9,597	0.02%
2021/03/11	0	0.00	21	64.95	65.70	-21	9,602	-0.22%
2021/03/10	5	64.00	1	64.20	64.20	4	9,550	0.04%
2021/03/09	1	60.20	2	61.20	61.90	-1	9,537	-0.01%
2021/03/08	0	0.00	2	61.15	61.40	-2	9,758	-0.02%
2021/03/04	1	61.60	0	0.00	60.30	1	9,779	0.01%
2021/03/03	0	0.00	1	61.20	61.00	-1	9,755	-0.01%
2021/02/26	4	62.48	0	0.00	61.00	4	9,731	0.04%
2021/02/25	3	64.53	2	64.10	64.10	1	9,661	0.01%
2021/02/24	4	64.98	4	64.68	65.00	0	9,547	0.00%
2021/02/23	1	62.40	1	63.30	63.10	0	9,452	0.00%
2021/02/22	0	0.00	1	65.80	64.80	-1	9,440	-0.01%
2021/02/19	0	0.00	3	65.27	65.40	-3	9,336	-0.03%
2021/02/18	3	63.90	1	64.40	64.20	2	9,277	0.02%
2021/02/17	3	64.47	5	64.22	64.90	-2	9,156	-0.02%
2021/02/05	5	61.32	5	62.02	60.80	0	8,941	0.00%
2021/02/04	0	0.00	2	60.15	60.30	-2	8,638	-0.02%
2021/02/03	14	60.11	11	61.12	58.90	3	8,623	0.03%
2021/02/02	13	58.78	13	59.12	59.90	0	8,293	0.00%
2021/02/01	1	56.10	11	56.97	57.90	-10	7,781	-0.13%
2021/01/28	0	0.00	6	55.67	56.00	-6	7,533	-0.08%
2021/01/27	2	53.10	5	54.26	54.50	-3	7,387	-0.04%
2021/01/26	8	54.29	1	53.80	53.90	7	7,305	0.10%
2021/01/22	5	54.30	2	54.50	54.30	3	7,269	0.04%
2021/01/20	1	54.50	0	0.00	53.50	1	7,055	0.01%
2021/01/19	1	54.00	6	54.00	54.50	-5	6,859	-0.07%
2021/01/18	0	0.00	2	54.55	54.20	-2	6,599	-0.03%
2021/01/15	2	51.50	2	51.85	52.40	0	6,168	0.00%
2021/01/14	4	51.81	10	52.69	52.30	-6	6,031	-0.10%
2021/01/13	0	0.00	6	48.97	49.15	-6	5,572	-0.11%
2021/01/12	3	47.73	2	47.70	47.80	1	5,425	0.02%
2021/01/11	1	48.30	0	0.00	48.25	1	5,352	0.02%
2021/01/08	2	47.98	2	48.23	48.70	0	5,373	0.00%
2021/01/07	0	0.00	4	48.31	48.70	-4	5,446	-0.07%
2021/01/06	5	48.42	10	48.74	47.50	-5	5,412	-0.09%
2021/01/05	1	49.00	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	10	49.10	49.00	-10	5,346	-0.19%
2020/12/31	8	48.85	9	49.38	48.75	-1	5,357	-0.02%
2020/12/30	12	48.90	30	49.03	49.00	-18	5,348	-0.34%
2020/12/29	10	48.40	11	48.15	48.40	-1	5,288	-0.02%
2020/12/28	0	0.00	2	47.28	47.15	-2	5,226	-0.04%
2020/12/25	0	0.00	2	46.90	46.90	-2	5,213	-0.04%
2020/12/24	1	47.05	2	47.28	47.10	-1	5,212	-0.02%
2020/12/23	0	0.00	1	46.95	46.75	-1	5,212	-0.02%
2020/12/22	2	47.18	0	0.00	46.80	2	5,254	0.04%
2020/12/21	22	47.80	0	0.00	47.75	22	5,272	0.42%
2020/12/18	12	48.58	0	0.00	48.55	12	5,259	0.23%
2020/12/17	2	48.65	1	49.15	49.15	1	5,210	0.02%
2020/12/15	1	47.80	2	48.98	47.85	-1	5,235	-0.02%
2020/12/14	1	48.90	3	48.65	48.50	-2	5,193	-0.04%
2020/12/11	2	48.40	13	48.40	48.50	-11	5,192	-0.21%
2020/12/10	14	48.10	3	47.83	47.95	11	5,300	0.21%
2020/12/09	8	48.73	3	48.97	48.75	5	5,271	0.09%
2020/12/08	17	48.87	11	49.17	48.85	6	5,257	0.11%
2020/12/07	11	49.01	10	48.95	49.00	1	5,276	0.02%
2020/12/04	14	48.46	0	0.00	48.50	14	5,253	0.27%
2020/12/03	16	48.77	12	49.35	49.00	4	5,292	0.08%
2020/12/02	13	48.65	71	48.05	48.80	-58	5,298	-1.09%
2020/12/01	18	46.16	18	46.67	46.70	0	5,159	0.00%
2020/11/30	11	46.78	1	46.80	46.70	10	5,194	0.19%
2020/11/27	0	0.00	5	47.06	47.15	-5	5,235	-0.10%
2020/11/26	24	47.05	0	0.00	46.95	24	5,295	0.45%
2020/11/25	1	47.45	16	47.82	47.25	-15	5,295	-0.28%
2020/11/24	11	47.33	6	47.83	47.15	5	5,339	0.09%
2020/11/23	10	47.75	26	48.03	48.10	-16	5,487	-0.29%
2020/11/20	3	47.97	1	47.95	47.85	2	5,969	0.03%
2020/11/19	3	48.10	21	47.79	48.00	-18	6,280	-0.29%
2020/11/18	2	46.75	1	47.05	47.15	1	6,249	0.02%
2020/11/17	16	47.19	0	0.00	47.05	16	6,220	0.26%
2020/11/16	0	0.00	5	47.70	47.60	-5	6,230	-0.08%
2020/11/12	1	46.65	1	46.95	46.75	0	6,162	0.00%
2020/11/11	1	47.30	0	0.00	46.95	1	6,126	0.02%
2020/11/10	6	46.85	2	46.90	46.85	4	5,999	0.07%
2020/11/09	11	46.91	5	46.88	46.80	6	5,921	0.10%
2020/11/06	17	47.38	40	47.20	47.15	-23	5,840	-0.39%
2020/11/05	17	46.56	2	46.43	46.65	15	5,665	0.26%
2020/11/04	11	45.32	11	45.50	45.45	0	5,552	0.00%
2020/11/03	1	45.95	10	45.81	45.70	-9	5,484	-0.16%
2020/11/02	0	0.00	18	45.08	45.25	-18	5,409	-0.33%
2020/10/30	2	44.60	16	44.89	44.40	-14	5,310	-0.26%
2020/10/29	9	43.65	49	43.40	43.65	-40	5,029	-0.80%
2020/10/28	10	43.45	10	43.60	43.45	0	5,112	0.00%
2020/10/27	8	44.43	2	44.10	44.30	6	5,143	0.12%
2020/10/22	2	44.58	0	0.00	44.70	2	5,215	0.04%
2020/10/21	3	44.22	22	44.68	44.25	-19	5,173	-0.37%
2020/10/20	0	0.00	1	44.65	44.25	-1	5,212	-0.02%
2020/10/19	2	44.58	2	44.40	44.50	0	5,241	0.00%
2020/10/16	5	44.46	2	44.55	44.05	3	5,293	0.06%
2020/10/15	2	45.10	2	45.10	45.00	0	5,344	0.00%
2020/10/14	2	44.70	2	44.55	44.60	0	5,391	0.00%
2020/10/13	1	43.60	30	43.88	44.05	-29	5,530	-0.52%
2020/10/12	0	0.00	1	44.15	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	1	44.35	44.25	-1	5,594	-0.02%
2020/10/07	4	43.85	0	0.00	43.85	4	5,633	0.07%
2020/10/06	0	0.00	22	43.92	43.90	-22	5,709	-0.39%
2020/10/05	0	0.00	20	42.80	43.00	-20	5,753	-0.35%
2020/09/28	10	41.95	0	0.00	41.95	10	6,092	0.16%
2020/09/25	10	41.55	10	41.65	42.00	0	6,222	0.00%
2020/09/24	10	42.30	0	0.00	42.50	10	6,207	0.16%
2020/09/23	13	43.20	0	0.00	43.10	13	6,195	0.21%
2020/09/22	20	43.50	42	43.59	43.40	-22	6,191	-0.36%
2020/09/21	28	43.56	1	43.80	43.00	27	6,186	0.44%
2020/09/18	25	44.51	0	0.00	44.55	25	6,214	0.40%
2020/09/17	0	0.00	11	44.60	44.60	-11	6,310	-0.17%
2020/09/16	12	45.01	0	0.00	44.60	12	6,286	0.19%
2020/09/15	11	44.43	20	45.37	45.40	-9	6,253	-0.14%
2020/09/14	1	42.95	4	43.74	44.05	-3	6,179	-0.05%
2020/09/11	17	43.12	0	0.00	42.85	17	6,184	0.27%
2020/09/10	5	43.25	2	43.03	43.65	3	6,151	0.05%
2020/09/09	22	43.43	21	43.68	43.40	1	6,100	0.02%
2020/09/08	37	43.30	1	43.05	43.15	36	6,056	0.59%
2020/09/07	61	43.95	12	44.69	43.80	49	5,985	0.82%
2020/09/04	13	43.92	52	43.90	44.00	-39	5,950	-0.66%
2020/09/03	20	42.95	40	42.65	42.50	-20	5,931	-0.34%
2020/09/02	10	43.10	0	0.00	42.90	10	5,994	0.17%
2020/09/01	30	43.93	1	43.90	43.90	29	5,970	0.49%
2020/08/31	1	44.70	1	44.85	44.70	0	5,915	0.00%
2020/08/28	1	45.90	2	46.03	45.85	-1	5,923	-0.02%
2020/08/27	4	46.41	2	47.00	46.40	2	5,964	0.03%
2020/08/26	5	46.30	52	46.94	46.55	-47	5,783	-0.81%
2020/08/25	32	44.56	79	44.22	45.00	-47	5,292	-0.89%
2020/08/24	13	41.67	56	41.55	42.45	-43	4,943	-0.87%
2020/08/20	14	38.60	0	0.00	39.35	14	4,855	0.29%
2020/08/19	21	40.60	2	40.70	40.60	19	4,778	0.40%
2020/08/18	2	41.20	0	0.00	40.95	2	4,762	0.04%
2020/08/13	0	0.00	2	41.50	41.35	-2	4,785	-0.04%
2020/08/11	3	41.65	0	0.00	41.70	3	4,801	0.06%
2020/08/10	1	42.20	0	0.00	42.20	1	4,800	0.02%
2020/08/07	0	0.00	7	42.16	42.25	-7	4,820	-0.15%
2020/08/06	1	41.85	1	41.90	41.90	0	4,902	0.00%
2020/08/05	2	42.30	0	0.00	42.15	2	4,965	0.04%
2020/08/04	1	41.55	2	42.25	42.30	-1	4,934	-0.02%
2020/08/03	2	41.50	0	0.00	41.50	2	4,939	0.04%
2020/07/31	1	41.50	1	41.25	41.85	0	4,860	0.00%
2020/07/30	4	41.01	2	41.48	41.75	2	4,821	0.04%
2020/07/29	1	40.00	1	40.55	40.35	0	4,748	0.00%
2020/07/28	6	40.93	0	0.00	40.15	6	4,759	0.13%
2020/07/27	5	41.05	1	41.90	40.85	4	4,806	0.08%
2020/07/23	20	43.03	0	0.00	43.00	20	4,732	0.42%
2020/07/22	2	43.45	27	43.34	43.65	-25	4,701	-0.53%
2020/07/21	1	42.60	0	0.00	42.50	1	4,640	0.02%
2020/07/20	31	42.83	0	0.00	42.95	31	4,574	0.68%
2020/07/17	1	46.25	3	46.75	46.30	-2	4,432	-0.05%
2020/07/16	1	46.10	0	0.00	46.00	1	4,292	0.02%
2020/07/15	0	0.00	12	46.25	45.95	-12	4,248	-0.28%
2020/07/14	12	45.66	16	46.37	45.60	-4	4,313	-0.09%
2020/07/13	18	45.84	1	45.75	45.90	17	4,271	0.40%
2020/07/10	32	47.07	10	48.20	46.55	22	4,210	0.52%
2020/07/09	12	47.87	34	48.36	47.85	-22	4,137	-0.53%
2020/07/08	12	47.23	3	47.30	47.35	9	4,053	0.22%
2020/07/07	52	47.98	10	47.60	47.70	42	3,978	1.06%
2020/07/06	47	48.77	10	49.45	48.75	37	3,839	0.96%
2020/07/03	10	48.60	13	49.10	48.60	-3	3,754	-0.08%
2020/07/02	2	48.20	0	0.00	48.55	2	3,762	0.05%
2020/07/01	1	48.55	1	48.40	48.50	0	3,760	0.00%
2020/06/30	0	0.00	37	47.39	47.90	-37	3,753	-0.99%
2020/06/29	27	46.33	0	0.00	46.15	27	3,738	0.72%
2020/06/24	70	48.02	21	48.72	47.75	49	3,646	1.34%
2020/06/23	4	49.20	1	49.65	49.40	3	3,540	0.08%
2020/06/19	10	50.00	1	50.30	49.95	9	3,536	0.25%
2020/06/18	1	50.00	5	49.65	50.90	-4	3,480	-0.11%
2020/06/17	2	48.78	1	48.60	48.80	1	3,430	0.03%
2020/06/16	6	49.00	0	0.00	49.00	6	3,443	0.17%
2020/06/15	10	49.00	0	0.00	48.05	10	3,481	0.29%
2020/06/11	0	0.00	1	50.10	49.20	-1	3,480	-0.03%
2020/06/10	2	51.75	11	51.98	52.10	-9	3,405	-0.26%
2020/06/09	1	50.90	53	51.40	51.30	-52	3,344	-1.55%
2020/06/05	1	49.65	0	0.00	49.55	1	3,237	0.03%
2020/06/04	0	0.00	2	50.00	49.40	-2	3,243	-0.06%
2020/05/28	2	47.80	2	47.30	47.35	0	3,094	0.00%
2020/05/20	2	46.30	0	0.00	46.90	2	3,181	0.06%
2020/05/19	4	46.98	0	0.00	46.50	4	3,183	0.13%
2020/05/14	1	49.10	2	49.83	47.80	-1	3,272	-0.03%
2020/05/06	0	0.00	1	46.60	46.35	-1	3,107	-0.03%
2020/05/04	1	45.60	0	0.00	45.50	1	3,161	0.03%
2020/04/30	12	47.18	0	0.00	47.10	12	3,151	0.38%
2020/04/28	2	47.85	0	0.00	47.80	2	3,161	0.06%
2020/04/23	8	47.75	0	0.00	46.85	8	3,272	0.24%
2020/04/21	4	47.80	0	0.00	46.10	4	3,275	0.12%
2020/04/16	0	0.00	3	45.28	46.05	-3	3,149	-0.10%
2020/04/15	0	0.00	3	44.68	44.45	-3	3,145	-0.10%
2020/04/14	0	0.00	5	43.86	44.00	-5	3,159	-0.16%
2020/04/13	1	43.10	1	43.85	43.15	0	3,170	0.00%
2020/04/10	2	43.98	0	0.00	43.80	2	3,188	0.06%
2020/04/09	10	44.22	3	44.18	44.25	7	3,222	0.22%
2020/04/08	5	43.28	4	43.41	43.45	1	3,221	0.03%
2020/04/07	14	41.54	7	42.02	42.40	7	3,174	0.22%
2020/04/01	0	0.00	2	39.65	40.00	-2	3,106	-0.06%
2020/03/31	0	0.00	1	39.40	38.60	-1	3,078	-0.03%
2020/03/27	2	38.90	0	0.00	38.70	2	3,043	0.07%
2020/03/26	2	38.65	0	0.00	38.65	2	3,014	0.07%
2020/03/25	0	0.00	3	39.48	39.40	-3	3,008	-0.10%
2020/03/20	5	36.45	0	0.00	36.55	5	2,945	0.17%
2020/03/19	1	34.00	0	0.00	34.00	1	2,929	0.03%
2020/03/16	1	40.65	1	41.85	40.00	0	2,936	0.00%
2020/03/13	10	40.80	0	0.00	41.00	10	2,914	0.34%
2020/03/12	8	44.32	0	0.00	42.95	8	2,885	0.28%
2020/03/11	0	0.00	6	47.16	46.70	-6	2,843	-0.21%
2020/03/10	0	0.00	2	45.95	46.10	-2	2,833	-0.07%
2020/03/09	4	47.19	0	0.00	45.30	4	2,855	0.14%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/05	0	0.00	4	49.35	49.15	-4	2,852	-0.14%
2020/03/04	5	48.27	0	0.00	48.35	5	2,891	0.17%
2020/03/03	3	49.18	1	49.65	49.00	2	2,901	0.07%
2020/03/02	2	48.05	1	49.30	48.50	1	2,884	0.03%
2020/02/27	3	49.53	0	0.00	48.95	3	2,867	0.10%
2020/02/26	4	50.20	0	0.00	50.10	4	2,879	0.14%
2020/02/25	1	50.10	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/18	0	0.00	1	53.10	52.30	-1	2,953	-0.03%
2020/02/17	1	53.70	0	0.00	53.50	1	3,061	0.03%
2020/02/14	10	53.00	0	0.00	53.20	10	3,177	0.31%
2020/02/13	0	0.00	2	53.45	53.20	-2	3,287	-0.06%
2020/02/12	5	52.60	4	52.80	52.80	1	3,369	0.03%
2020/02/11	0	0.00	4	51.85	52.30	-4	3,417	-0.12%
2020/02/10	3	50.63	1	51.50	51.20	2	3,575	0.06%
2020/02/07	1	52.00	3	52.87	52.40	-2	3,887	-0.05%
2020/02/06	6	52.45	4	52.65	52.80	2	4,146	0.05%
2020/02/05	1	52.00	2	52.55	52.10	-1	4,369	-0.02%
2020/02/04	0	0.00	2	52.25	52.10	-2	4,586	-0.04%
2020/02/03	1	49.25	2	50.60	51.00	-1	4,680	-0.02%
2020/01/31	0	0.00	1	53.60	53.00	-1	4,735	-0.02%
2020/01/30	3	53.30	0	0.00	53.20	3	5,243	0.06%
2020/01/20	8	59.23	0	0.00	59.10	8	5,266	0.15%
2020/01/16	3	59.53	0	0.00	59.40	3	5,400	0.06%
2020/01/15	4	60.05	0	0.00	59.80	4	5,465	0.07%
2020/01/14	0	0.00	1	60.80	60.70	-1	5,703	-0.02%
2020/01/13	0	0.00	1	60.40	60.30	-1	5,772	-0.02%
2020/01/10	2	59.25	1	60.20	59.60	1	5,861	0.02%
2020/01/09	4	60.20	0	0.00	59.70	4	5,932	0.07%
2020/01/08	2	59.90	1	60.70	59.70	1	6,020	0.02%
2020/01/07	2	61.45	2	61.60	61.20	0	6,092	0.00%
2020/01/06	2	62.30	0	0.00	62.10	2	6,167	0.03%
2020/01/03	0	0.00	1	63.30	63.70	-1	6,200	-0.02%
2020/01/02	0	0.00	1	63.80	64.10	-1	6,331	-0.02%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/26	0	0.00	3	63.17	63.10	-3	7,063	-0.04%
2019/12/25	2	62.50	0	0.00	62.60	2	7,195	0.03%
2019/12/24	3	62.30	2	62.30	62.30	1	7,296	0.01%
2019/12/23	0	0.00	1	63.00	62.80	-1	7,328	-0.01%
2019/12/19	3	62.43	0	0.00	62.50	3	7,607	0.04%
2019/12/18	0	0.00	1	63.10	62.40	-1	7,631	-0.01%
2019/12/17	3	62.63	0	0.00	62.80	3	7,667	0.04%
2019/12/13	2	62.30	0	0.00	61.90	2	7,714	0.03%
2019/12/11	1	63.60	2	64.40	63.30	-1	7,751	-0.01%
2019/12/06	1	62.60	0	0.00	62.50	1	8,147	0.01%
2019/12/02	0	0.00	1	61.60	61.20	-1	8,479	-0.01%
2019/11/29	0	0.00	2	63.40	62.50	-2	8,447	-0.02%
2019/11/27	0	0.00	2	64.05	64.00	-2	8,499	-0.02%
2019/11/26	1	64.20	5	64.18	64.10	-4	8,509	-0.05%
2019/11/22	4	63.90	0	0.00	63.90	4	8,547	0.05%
2019/11/21	2	64.05	11	63.88	64.30	-9	8,765	-0.10%
2019/11/20	5	65.24	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	66.40	0	0.00	66.70	1	9,281	0.01%
2019/11/15	2	66.85	0	0.00	66.40	2	9,341	0.02%
2019/11/14	5	67.48	11	67.46	67.10	-6	9,384	-0.06%
2019/11/13	0	0.00	3	66.90	66.90	-3	9,347	-0.03%
2019/11/11	2	64.95	1	65.30	64.00	1	9,646	0.01%
2019/11/08	4	66.88	1	66.40	66.90	3	9,641	0.03%
2019/11/07	2	66.45	1	66.80	66.30	1	9,805	0.01%
2019/11/06	6	67.33	3	67.07	66.60	3	9,818	0.03%
2019/11/05	3	66.80	17	67.31	66.50	-14	9,702	-0.14%
2019/11/04	0	0.00	13	66.25	65.60	-13	9,686	-0.13%
2019/11/01	10	64.10	9	63.81	63.90	1	9,845	0.01%
2019/10/31	1	64.70	0	0.00	65.00	1	10,188	0.01%
2019/10/29	38	66.81	28	65.93	64.60	10	10,517	0.10%
2019/10/25	1	64.10	0	0.00	64.20	1	9,933	0.01%
2019/10/24	0	0.00	1	63.80	64.00	-1	9,892	-0.01%
2019/10/23	10	62.80	0	0.00	62.70	10	9,849	0.10%
2019/10/22	4	63.45	6	65.23	63.10	-2	9,833	-0.02%
2019/10/21	1	64.00	4	63.90	64.30	-3	9,599	-0.03%
2019/10/18	0	0.00	5	64.00	63.40	-5	9,584	-0.05%
2019/10/17	1	62.80	0	0.00	63.30	1	9,579	0.01%
2019/10/15	4	63.15	0	0.00	62.30	4	9,508	0.04%
2019/10/14	0	0.00	5	63.00	62.30	-5	9,441	-0.05%
2019/10/09	2	62.80	0	0.00	62.20	2	9,397	0.02%
2019/10/08	1	62.90	2	62.80	62.60	-1	9,464	-0.01%
2019/10/04	8	63.19	5	63.78	62.50	3	9,463	0.03%
2019/10/03	11	63.35	10	63.31	63.60	1	9,263	0.01%
2019/10/02	3	62.00	0	0.00	62.50	3	9,151	0.03%
2019/09/26	1	61.00	12	61.10	60.50	-11	8,827	-0.12%
2019/09/23	2	61.70	2	61.10	61.20	0	8,835	0.00%
2019/09/19	0	0.00	6	60.75	60.30	-6	8,815	-0.07%
2019/09/12	7	62.49	2	62.40	62.40	5	8,809	0.06%
2019/09/11	5	62.74	5	61.48	61.80	0	8,800	0.00%
2019/09/10	0	0.00	1	62.10	61.80	-1	8,753	-0.01%
2019/09/06	5	62.06	11	60.99	59.80	-6	8,539	-0.07%
2019/09/05	6	59.30	5	59.78	59.70	1	8,305	0.01%
2019/09/04	1	59.50	2	59.25	59.20	-1	8,278	-0.01%
2019/09/03	1	59.30	6	58.53	58.80	-5	8,340	-0.06%
2019/09/02	5	59.30	0	0.00	59.10	5	8,384	0.06%
2019/08/30	0	0.00	1	58.70	59.10	-1	8,349	-0.01%
2019/08/29	0	0.00	4	58.50	58.00	-4	8,373	-0.05%
2019/08/28	2	57.70	0	0.00	57.80	2	8,474	0.02%
2019/08/27	6	58.07	7	57.66	57.50	-1	8,496	-0.01%
2019/08/26	5	57.90	3	57.83	56.70	2	8,490	0.02%
2019/08/23	0	0.00	7	61.09	61.20	-7	8,348	-0.08%
2019/08/22	23	63.87	20	62.93	62.20	3	8,279	0.04%
2019/08/21	6	61.10	6	61.80	61.80	0	7,926	0.00%
2019/08/20	2	61.10	2	60.20	60.20	0	7,874	0.00%
2019/08/19	4	60.20	1	60.70	60.70	3	7,874	0.04%
2019/08/16	6	59.60	6	59.53	59.30	0	7,800	0.00%
2019/08/15	7	58.93	2	58.90	59.00	5	7,687	0.07%
2019/08/14	2	60.90	0	0.00	62.20	2	7,419	0.03%
2019/08/13	4	60.05	4	60.10	59.70	0	7,159	0.00%
2019/08/12	56	60.58	107	60.52	60.00	-51	7,064	-0.72%	大賣/
2019/08/08	11	59.25	6	58.70	58.70	5	6,838	0.07%
2019/08/07	56	59.05	5	58.60	58.40	51	6,678	0.76%
2019/08/06	10	58.99	17	58.29	60.40	-7	6,522	-0.11%
2019/08/05	16	59.89	15	60.16	58.60	1	6,359	0.02%
2019/08/02	5	59.20	27	58.70	59.90	-22	6,038	-0.36%
2019/08/01	6	54.60	8	58.63	58.80	-2	5,477	-0.04%
2019/07/31	0	0.00	2	53.60	53.50	-2	5,012	-0.04%
2019/07/25	1	53.70	0	0.00	53.80	1	5,065	0.02%
2019/07/24	0	0.00	1	53.00	52.90	-1	5,037	-0.02%
2019/07/19	2	53.40	0	0.00	53.50	2	5,151	0.04%
2019/07/18	1	53.00	0	0.00	53.00	1	5,120	0.02%
2019/07/17	1	54.60	0	0.00	55.10	1	5,077	0.02%
2019/07/16	30	56.03	0	0.00	55.80	30	5,016	0.60%
2019/07/15	1	56.00	0	0.00	55.70	1	4,967	0.02%
2019/07/12	1	55.80	0	0.00	56.20	1	4,950	0.02%
2019/07/11	0	0.00	2	58.00	56.80	-2	4,848	-0.04%
2019/07/08	0	0.00	1	55.70	55.40	-1	4,791	-0.02%
2019/07/05	0	0.00	10	55.60	55.50	-10	4,967	-0.20%
2019/07/04	10	55.30	0	0.00	55.10	10	4,986	0.20%
2019/07/02	1	55.80	0	0.00	55.60	1	5,148	0.02%
2019/07/01	8	56.54	3	56.33	56.50	5	5,152	0.10%
2019/06/28	0	0.00	3	54.90	54.10	-3	5,017	-0.06%
2019/06/27	1	54.90	1	55.10	55.00	0	5,004	0.00%
2019/06/26	2	54.10	1	54.10	54.10	1	5,080	0.02%
2019/06/25	1	55.40	0	0.00	54.40	1	5,124	0.02%
2019/06/20	2	55.90	1	55.30	55.60	1	5,133	0.02%
2019/06/19	4	55.30	9	55.32	56.30	-5	5,108	-0.10%
2019/06/05	11	49.75	0	0.00	49.50	11	5,133	0.21%
2019/06/04	1	49.25	1	49.55	49.00	0	5,069	0.00%
2019/05/27	1	46.80	1	47.20	47.05	0	5,015	0.00%
2019/05/24	16	48.70	0	0.00	48.60	16	4,961	0.32%
2019/05/20	5	52.00	1	52.00	52.30	4	5,167	0.08%
2019/05/17	6	52.67	5	51.80	51.80	1	5,326	0.02%
2019/05/14	1	55.80	0	0.00	55.30	1	5,622	0.02%
2019/05/13	2	54.60	0	0.00	55.30	2	5,616	0.04%
2019/05/10	2	58.80	0	0.00	58.00	2	5,551	0.04%
2019/05/09	0	0.00	13	60.06	59.80	-13	5,460	-0.24%
2019/05/08	1	60.50	5	60.72	60.60	-4	5,445	-0.07%
2019/05/07	1	62.30	1	62.80	62.00	0	5,413	0.00%
2019/05/06	1	59.00	1	60.30	60.60	0	5,394	0.00%
2019/05/02	2	62.45	1	62.60	62.60	1	5,275	0.02%
2019/04/29	5	63.16	2	62.80	61.40	3	5,210	0.06%
2019/04/24	1	68.30	3	68.20	68.10	-2	5,129	-0.04%
2019/04/23	2	66.15	0	0.00	66.00	2	5,089	0.04%
2019/04/22	0	0.00	1	68.20	67.40	-1	5,075	-0.02%
2019/04/19	2	67.65	1	67.30	67.30	1	5,100	0.02%
2019/04/18	2	68.20	3	68.43	67.60	-1	5,206	-0.02%
2019/04/17	1	68.20	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	1	68.80	68.40	-1	5,284	-0.02%
2019/04/15	1	67.20	0	0.00	67.30	1	5,255	0.02%
2019/04/12	0	0.00	1	67.80	69.90	-1	5,180	-0.02%
2019/04/11	0	0.00	4	69.80	67.00	-4	5,076	-0.08%
2019/04/09	2	64.60	1	64.70	64.80	1	4,748	0.02%
2019/04/03	0	0.00	1	62.70	61.90	-1	4,510	-0.02%
2019/03/22	26	61.25	25	60.60	60.10	1	4,051	0.02%
2019/03/19	0	0.00	2	62.10	61.50	-2	3,908	-0.05%
2019/03/12	1	63.00	1	62.60	62.00	0	3,727	0.00%
2019/03/05	0	0.00	6	61.22	60.10	-6	3,727	-0.16%
2019/03/04	0	0.00	1	59.00	59.40	-1	3,641	-0.03%
2019/02/26	1	57.70	0	0.00	57.70	1	3,559	0.03%
2019/02/21	100	58.38	0	0.00	58.00	100	3,517	2.84%
2019/02/19	1	59.60	0	0.00	59.70	1	3,543	0.03%
2019/02/18	0	0.00	20	58.30	58.20	-20	3,484	-0.57%
2019/02/15	15	56.83	0	0.00	56.70	15	3,413	0.44%
2019/02/14	0	0.00	2	57.10	55.00	-2	3,443	-0.06%
2019/02/13	0	0.00	1	52.70	53.50	-1	3,282	-0.03%
2019/01/23	1	49.10	1	48.80	49.00	0	3,338	0.00%
2019/01/10	1	49.00	6	49.72	49.85	-5	3,201	-0.16%
2019/01/09	0	0.00	1	46.70	48.45	-1	3,096	-0.03%
2018/12/06	1	44.30	0	0.00	44.40	1	3,087	0.03%
2018/11/30	2	44.25	2	45.30	46.00	0	3,069	0.00%
2018/11/29	0	0.00	2	44.60	44.45	-2	2,983	-0.07%
2018/11/28	0	0.00	1	42.35	42.30	-1	2,850	-0.04%
2018/11/26	1	40.95	0	0.00	40.95	1	2,806	0.04%
2018/11/20	1	42.60	0	0.00	42.60	1	2,804	0.04%
2018/11/19	28	42.28	28	42.54	42.30	0	2,752	0.00%
2018/11/16	18	40.88	18	41.21	41.10	0	2,609	0.00%
2018/11/15	2	39.70	2	39.15	39.45	0	2,533	0.00%
2018/11/14	5	40.97	7	40.93	40.80	-2	2,490	-0.08%
2018/11/13	7	39.53	9	39.82	40.05	-2	2,384	-0.08%
2018/11/12	5	36.80	5	37.70	37.50	0	2,262	0.00%
2018/11/09	1	38.50	0	0.00	36.50	1	2,214	0.05%
2018/11/07	0	0.00	1	38.60	38.50	-1	2,098	-0.05%
2018/11/05	2	40.45	1	40.00	39.90	1	2,094	0.05%
2018/10/25	0	0.00	1	40.90	40.90	-1	2,219	-0.05%
2018/10/12	5	43.00	0	0.00	43.95	5	2,475	0.20%
2018/10/05	2	48.60	0	0.00	47.75	2	2,491	0.08%
2018/10/04	2	49.90	0	0.00	50.20	2	2,473	0.08%
2018/10/03	2	50.60	0	0.00	50.40	2	2,488	0.08%
2018/09/27	5	48.95	0	0.00	48.70	5	2,432	0.21%
2018/09/26	1	49.00	1	49.10	49.15	0	2,440	0.00%
2018/09/25	1	49.10	1	48.25	48.25	0	2,441	0.00%
2018/09/18	0	0.00	2	48.15	48.20	-2	2,449	-0.08%
2018/09/07	5	50.80	0	0.00	51.30	5	2,415	0.21%
2018/09/06	3	55.80	3	54.90	53.80	0	2,382	0.00%
2018/09/03	0	0.00	3	55.70	55.20	-3	2,309	-0.13%
2018/08/31	1	57.20	0	0.00	57.00	1	2,314	0.04%
2018/08/30	0	0.00	2	58.40	57.70	-2	2,359	-0.08%
2018/08/29	4	59.40	0	0.00	58.90	4	2,395	0.17%
2018/08/28	1	58.40	1	58.20	59.00	0	2,385	0.00%
2018/08/23	1	56.20	0	0.00	55.60	1	2,337	0.04%
2018/08/15	0	0.00	8	59.25	58.10	-8	2,373	-0.34%
2018/08/14	15	58.00	7	59.00	59.00	8	2,376	0.34%
2018/08/13	0	0.00	5	57.16	56.80	-5	2,417	-0.21%
2018/08/10	1	59.30	6	59.35	59.00	-5	2,402	-0.21%
2018/08/08	5	60.08	1	60.00	60.40	4	2,374	0.17%
2018/08/07	7	60.23	0	0.00	60.00	7	2,353	0.30%
2018/08/06	0	0.00	3	57.73	58.80	-3	2,257	-0.13%
2018/07/31	3	57.40	0	0.00	57.50	3	2,207	0.14%
2018/07/30	1	57.90	1	57.90	56.50	0	2,214	0.00%
2018/07/27	2	55.80	0	0.00	56.40	2	2,182	0.09%
2018/07/26	1	55.00	0	0.00	54.80	1	2,166	0.05%
2018/07/18	2	54.10	2	52.90	52.60	0	2,038	0.00%
2018/07/13	1	53.50	0	0.00	54.20	1	2,049	0.05%
2018/07/10	1	54.30	0	0.00	54.30	1	2,046	0.05%
2018/06/29	2	62.25	5	63.38	61.80	-3	2,057	-0.15%
2018/06/28	0	0.00	1	60.10	59.70	-1	1,968	-0.05%
2018/06/26	1	58.20	0	0.00	58.20	1	1,966	0.05%
2018/06/11	2	61.70	0	0.00	61.70	2	2,085	0.10%
2018/06/08	0	0.00	20	62.43	62.10	-20	2,092	-0.96%
2018/06/07	1	63.20	2	63.70	63.10	-1	2,104	-0.05%
2018/06/06	0	0.00	3	61.10	62.60	-3	2,076	-0.14%
2018/06/04	0	0.00	1	58.60	58.80	-1	2,014	-0.05%
2018/05/29	3	58.67	0	0.00	58.20	3	2,148	0.14%
2018/05/24	1	57.40	0	0.00	57.50	1	2,353	0.04%
2018/05/21	1	54.20	2	56.15	56.90	-1	2,449	-0.04%
2018/05/18	2	55.85	0	0.00	55.30	2	2,413	0.08%
2018/05/15	1	57.00	2	57.00	56.90	-1	2,500	-0.04%
2018/05/10	1	60.30	0	0.00	60.80	1	2,517	0.04%
2018/05/08	1	58.90	0	0.00	59.20	1	2,538	0.04%
2018/05/07	1	58.90	1	59.70	59.00	0	2,566	0.00%
2018/04/02	0	0.00	1	64.90	64.20	-1	4,145	-0.02%
2018/03/31	1	62.40	0	0.00	62.50	1	4,163	0.02%
2018/03/22	2	63.30	0	0.00	63.30	2	4,141	0.05%
2018/03/15	0	0.00	5	69.00	68.80	-5	4,142	-0.12%
2018/03/14	5	69.00	0	0.00	69.00	5	4,215	0.12%
2018/03/12	3	68.73	0	0.00	68.30	3	4,264	0.07%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/06	1	69.70	1	70.50	70.50	0	4,424	0.00%
2018/03/05	3	71.07	0	0.00	70.60	3	4,465	0.07%
2018/03/02	1	72.00	1	72.40	72.60	0	4,465	0.00%
2018/03/01	4	73.03	0	0.00	74.00	4	4,472	0.09%
2018/02/27	12	75.57	0	0.00	75.00	12	4,433	0.27%
2018/02/22	2	73.90	0	0.00	74.00	2	4,790	0.04%
2018/02/06	0	0.00	2	75.20	74.30	-2	4,559	-0.04%
2018/01/31	0	0.00	2	82.10	82.60	-2	4,510	-0.04%
2018/01/30	0	0.00	1	81.50	82.70	-1	4,526	-0.02%
2018/01/25	0	0.00	1	82.20	82.00	-1	4,443	-0.02%
2018/01/23	1	81.30	0	0.00	81.40	1	4,510	0.02%
2018/01/22	2	78.90	0	0.00	79.40	2	4,511	0.04%
2018/01/19	0	0.00	1	77.70	77.50	-1	4,505	-0.02%
2018/01/18	1	77.10	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	77.00	0	0.00	77.90	1	4,395	0.02%
2018/01/15	0	0.00	2	80.10	79.00	-2	4,172	-0.05%
2018/01/12	2	76.15	1	76.60	76.40	1	4,088	0.02%
2018/01/10	0	0.00	182	77.48	74.00	-182	3,986	-4.56%	大賣/鉅額交易
2018/01/09	2	80.10	10	79.10	79.30	-8	3,779	-0.21%
2018/01/05	6	90.47	1	90.30	88.30	5	3,612	0.14%
2018/01/03	5	86.90	0	0.00	87.30	5	3,549	0.14%