致伸 (4915)-元大-西門券商分點個股進出

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
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716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－元大-西門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	3	92.50	93.50	-3	6,270	-0.05%
2024/05/17	0.1	93.70	0	0.00	92.50	0.1	6,193	0.00%
2024/05/16	0.1	93.60	0	0.00	95.20	0.1	6,186	0.00%
2024/05/15	0	0.00	1	93.90	93.60	-1	6,167	-0.02%
2024/05/13	2	95.30	4	95.60	95.30	-2	6,199	-0.03%
2024/05/10	0.3	95.30	9	95.90	94.90	-8.7	6,168	-0.14%
2024/05/09	5	96.96	4	96.70	96.00	1	6,135	0.02%
2024/05/08	0	0.00	5	98.74	99.20	-5	6,069	-0.08%
2024/05/07	10	95.08	1	96.20	96.20	9	5,972	0.15%
2024/05/06	13	96.02	11	96.85	96.20	2	5,933	0.03%
2024/05/03	4	95.45	0	96.80	96.40	4	5,857	0.07%
2024/05/02	2.5	94.68	23	96.59	94.60	-20.5	5,742	-0.36%
2024/04/30	27	97.91	11	97.62	97.00	16	5,565	0.29%
2024/04/29	0	0.00	1	88.90	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	1	86.70	87.40	-1	5,220	-0.02%
2024/04/25	1	85.80	0	0.00	85.50	1	5,202	0.02%
2024/04/24	0	0.00	0.4	87.80	87.70	-0.4	5,205	-0.01%
2024/04/23	0	0.00	0.1	87.50	88.00	-0.1	5,167	0.00%
2024/04/22	1	85.80	0	0.00	85.80	1	5,116	0.02%
2024/04/18	0	0.00	0.1	86.00	87.00	-0.1	4,989	0.00%
2024/04/17	0.5	85.00	0	0.00	85.30	0.5	4,938	0.01%
2024/04/16	0.1	84.60	1	84.50	84.70	-0.9	4,932	-0.02%
2024/04/15	0	0.00	1	85.30	85.30	-1	4,895	-0.02%
2024/04/11	0.4	85.90	0	0.00	86.80	0.4	4,916	0.01%
2024/04/10	2	84.70	0	0.00	84.70	2	4,936	0.04%
2024/04/08	0	0.00	0	82.80	82.50	0	4,973	0.00%
2024/04/02	1	82.80	0	0.00	82.70	1	4,986	0.02%
2024/03/29	0	0.00	1	86.20	83.70	-1	4,986	-0.02%
2024/03/28	3	85.80	0	0.00	85.80	3	4,785	0.06%
2024/03/27	0	0.00	1	84.00	85.20	-1	4,614	-0.02%
2024/03/26	1	80.50	1	81.50	82.10	0	4,584	0.00%
2024/03/25	2	82.15	0	0.00	82.80	2	4,669	0.04%
2024/03/22	0	0.00	1	84.60	84.50	-1	4,739	-0.02%
2024/03/20	2	89.50	3	89.63	85.50	-1	4,867	-0.02%
2024/03/19	1	85.30	4	84.28	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	0	0.00	3	79.43	79.50	-3	4,607	-0.07%
2024/03/12	0	0.00	1	77.00	77.50	-1	4,410	-0.02%
2024/03/11	1	73.70	4	74.60	74.60	-3	4,378	-0.07%
2024/03/07	0	0.00	7.1	75.90	75.80	-7.1	4,238	-0.17%
2024/03/06	1	76.00	5	76.80	76.90	-4	4,203	-0.10%
2024/03/05	0	0.00	1	76.80	76.80	-1	4,210	-0.02%
2024/03/04	5	74.70	0.2	74.00	75.70	4.8	4,155	0.12%
2024/03/01	0	0.00	2	73.45	73.10	-2	4,067	-0.05%
2024/02/29	0	0.00	0.4	72.80	72.80	-0.4	4,014	-0.01%
2024/02/27	18.1	71.80	19	72.00	72.00	-1	3,969	-0.02%
2024/02/26	1	71.50	0	0.00	72.00	1	3,924	0.03%
2024/02/23	1	71.90	2	72.00	72.40	-1	3,887	-0.03%
2024/02/22	11	71.00	14	71.57	71.20	-3	3,832	-0.08%
2024/02/21	22	69.09	17	69.60	68.90	5	3,686	0.14%
2024/02/20	0.4	69.20	0	0.00	68.90	0.4	3,651	0.01%
2024/02/19	2	69.00	0	0.00	69.10	2	3,650	0.05%
2024/02/16	0	0.00	0.5	68.50	68.30	-0.5	3,645	-0.01%
2024/02/15	0	0.00	2	67.80	68.50	-2	3,661	-0.05%
2024/02/05	0	0.00	5	66.40	66.60	-5	3,579	-0.14%
2024/01/30	0.5	66.20	0	0.00	65.80	0.5	3,775	0.01%
2024/01/29	0	0.00	5.4	66.40	66.70	-5.4	3,831	-0.14%
2024/01/26	5	65.80	1	65.50	65.80	4	3,864	0.10%
2024/01/25	1	65.10	0	0.00	65.80	1	3,975	0.03%
2024/01/22	1	64.80	0	0.00	64.80	1	4,254	0.02%
2024/01/16	0	0.00	1	65.50	65.90	-1	4,329	-0.02%
2024/01/15	0	0.00	1	65.60	65.80	-1	4,353	-0.02%
2024/01/12	1	64.90	2	64.90	64.90	-1	4,376	-0.02%
2024/01/11	2	65.00	0	0.00	65.00	2	4,394	0.05%
2024/01/08	2	64.80	1	64.90	65.50	1	4,407	0.02%
2024/01/03	0	66.90	1	67.70	67.20	-1	4,297	-0.02%
2024/01/02	0	0.00	1	67.40	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	5	67.04	67.70	-5	4,260	-0.12%
2023/12/27	4	66.25	0	0.00	66.40	4	4,208	0.10%
2023/12/26	1	65.90	1	65.90	66.10	0	4,168	0.00%
2023/12/25	0	0.00	1	65.90	66.00	-1	4,151	-0.02%
2023/12/22	0	0.00	1	65.70	65.70	-1	4,124	-0.02%
2023/12/21	2	66.10	3	66.10	66.20	-1	4,084	-0.02%
2023/12/20	2	66.35	0	0.00	67.10	2	4,009	0.05%
2023/12/18	1	66.10	1	67.40	66.60	0	3,773	0.00%
2023/12/15	2	66.55	2	66.85	66.20	0	3,702	0.00%
2023/12/14	0	0.00	12	66.55	66.80	-12	3,588	-0.33%
2023/12/13	0	0.00	1	65.10	65.70	-1	3,517	-0.03%
2023/12/12	0	0.00	2	64.40	64.20	-2	3,520	-0.06%
2023/12/11	0	0.00	1	63.50	63.50	-1	3,570	-0.03%
2023/12/07	1	63.80	1	63.70	63.80	0	4,022	0.00%
2023/12/06	4	64.05	0	0.00	63.90	4	4,072	0.10%
2023/12/05	4	64.70	1	64.90	64.70	3	4,088	0.07%
2023/12/01	1	65.20	0	0.00	65.20	1	4,303	0.02%
2023/11/30	5	64.62	2	65.30	64.50	3	4,396	0.07%
2023/11/27	2	64.70	0	0.00	64.40	2	4,359	0.05%
2023/11/24	0	0.00	1	64.70	64.60	-1	4,391	-0.02%
2023/11/22	1	63.90	0	0.00	64.20	1	4,419	0.02%
2023/11/21	2	64.00	0	0.00	64.10	2	4,436	0.05%
2023/11/20	0	0.00	1	64.30	64.40	-1	4,419	-0.02%
2023/11/17	1	63.80	0	0.00	63.70	1	4,417	0.02%
2023/11/16	2	63.70	2	63.95	63.80	0	4,407	0.00%
2023/11/14	2	63.75	2	63.70	63.70	0	4,358	0.00%
2023/11/13	1	64.10	0	0.00	64.50	1	4,336	0.02%
2023/11/10	0	0.00	1	64.40	64.30	-1	4,368	-0.02%
2023/11/07	2	63.55	0	0.00	63.40	2	4,293	0.05%
2023/11/06	2	63.80	0	64.50	64.60	2	4,229	0.05%
2023/11/03	2	62.70	2	63.10	63.30	0	4,184	0.00%
2023/11/02	2	63.15	0	0.00	63.10	2	4,161	0.05%
2023/11/01	3.1	64.00	2	63.00	62.40	1.1	4,091	0.03%
2023/10/06	1	71.00	0	0.00	70.00	1	4,156	0.02%
2023/10/02	0	0.00	1	69.00	69.10	-1	4,167	-0.02%
2023/09/27	0	0.00	2	69.10	69.40	-2	4,276	-0.05%
2023/09/20	8	70.90	8.2	72.87	70.90	-0.1	4,615	0.00%
2023/09/19	9	73.00	9	73.04	73.00	0	4,529	0.00%
2023/09/18	4	72.25	0	0.00	72.30	4	4,483	0.09%
2023/09/15	1	71.80	0	0.00	71.90	1	4,428	0.02%
2023/09/14	5	71.90	0	0.00	71.80	5	4,349	0.11%
2023/09/13	0	0.00	2	71.70	71.70	-2	4,260	-0.05%
2023/09/12	1	71.60	11	70.05	70.40	-10	4,110	-0.24%
2023/09/11	4	67.98	11	68.39	67.90	-7	3,817	-0.18%
2023/09/08	4	68.38	1	68.40	68.30	3	3,782	0.08%
2023/09/07	6	69.03	1	68.50	68.30	5	3,796	0.13%
2023/09/06	5	67.48	5	67.60	68.00	0	3,658	0.00%
2023/09/05	0	0.00	4	67.70	67.80	-4	3,589	-0.11%
2023/08/31	0	0.00	3	66.17	66.30	-3	3,556	-0.08%
2023/08/30	1	65.80	0	0.00	65.90	1	3,579	0.03%
2023/08/29	0	0.00	1	65.20	65.40	-1	3,574	-0.03%
2023/08/28	0	65.00	0	0.00	64.40	0	3,572	0.00%
2023/08/25	0	0.00	2	65.30	65.20	-2	3,587	-0.06%
2023/08/21	0	0.00	0.2	64.04	64.10	-0.2	3,866	-0.01%
2023/08/16	0	0.00	2	63.80	64.50	-2	3,929	-0.05%
2023/08/14	2.1	61.62	0	0.00	61.90	2.1	3,906	0.05%
2023/08/11	0.1	63.10	0	0.00	62.80	0.1	3,924	0.00%
2023/08/08	0.1	63.30	0	0.00	63.60	0.1	3,916	0.00%
2023/08/04	0.1	63.60	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	8.1	63.80	0	0.00	64.00	8.1	3,880	0.21%
2023/07/31	0.1	64.70	1	64.70	64.50	-1	3,913	-0.02%
2023/07/28	0.2	66.00	1	65.90	66.00	-0.8	3,870	-0.02%
2023/07/26	0	0.00	3	64.80	64.70	-3	3,849	-0.08%
2023/07/25	0	0.00	4	64.50	64.70	-4	3,848	-0.10%
2023/07/24	0	0.00	16	63.59	63.60	-16	3,823	-0.42%
2023/07/21	1	64.50	0	0.00	64.40	1	3,803	0.03%
2023/07/19	4	62.95	0	0.00	62.90	4	3,724	0.11%
2023/07/18	2	64.55	1	64.20	64.60	1	3,711	0.03%
2023/07/13	0	0.00	2	64.40	63.30	-2	3,730	-0.05%
2023/07/12	1	62.80	3	62.90	62.90	-2	3,709	-0.05%
2023/07/11	0	0.00	1	61.60	62.00	-1	3,679	-0.03%
2023/07/06	6	61.48	4	61.10	61.70	2	3,673	0.05%
2023/07/05	1	62.60	7	62.71	63.00	-6	3,596	-0.17%
2023/07/04	7	61.30	70	62.23	61.40	-63	3,530	-1.78%
2023/07/03	0	0.00	4	66.08	65.90	-4	3,373	-0.12%
2023/06/30	0	0.00	5	65.94	65.80	-5	3,307	-0.15%
2023/06/29	10	67.41	3	67.03	65.80	7	3,259	0.21%
2023/06/27	1	64.20	2	64.75	64.50	-1	3,082	-0.03%
2023/06/19	1	65.40	0	0.00	65.40	1	3,115	0.03%
2023/06/14	2	66.15	0	0.00	65.70	2	3,189	0.06%
2023/06/13	1	65.80	2	66.40	66.30	-1	3,252	-0.03%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/09	0	0.00	1	65.50	65.40	-1	3,219	-0.03%
2023/06/06	1	64.10	1	64.60	64.60	0	3,312	0.00%
2023/06/02	1	64.80	0	0.00	64.50	1	3,338	0.03%
2023/06/01	0	0.00	3	64.80	64.70	-3	3,416	-0.09%
2023/05/31	0	0.00	5	64.60	64.60	-5	3,537	-0.14%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/29	4	64.18	1	63.90	64.40	3	3,896	0.08%
2023/05/26	10	63.85	5	65.10	64.10	5	3,999	0.13%
2023/05/25	2	64.65	3	64.33	64.60	-1	3,927	-0.03%
2023/05/23	1	63.29	0	0.00	63.40	1	3,802	0.03%
2023/05/22	10	63.10	13	63.52	63.10	-3	3,776	-0.08%
2023/05/17	2	62.90	2	62.75	62.60	0	3,832	0.00%
2023/05/16	0	0.00	1	62.50	62.50	-1	3,798	-0.03%
2023/05/11	2	61.60	0	61.70	60.80	2	3,938	0.05%
2023/05/10	0	0.00	2	62.80	62.20	-2	3,932	-0.05%
2023/05/08	3	61.47	1	61.30	61.60	2	3,971	0.05%
2023/05/05	0	0.00	4	62.75	62.50	-4	4,006	-0.10%
2023/05/03	1	62.10	3	62.20	62.50	-2	4,012	-0.05%
2023/04/27	0	0.00	1	59.70	59.70	-1	3,982	-0.03%
2023/04/26	14	58.50	14	58.73	58.80	0	3,982	0.00%
2023/04/25	2	59.30	0	0.00	58.90	2	3,991	0.05%
2023/04/20	2	60.60	1	60.40	60.50	1	3,968	0.03%
2023/04/19	15	61.90	0	0.00	61.40	15	3,951	0.38%
2023/04/18	0	61.50	1	61.40	61.40	-1	3,944	-0.03%
2023/04/14	3	60.80	0	0.00	60.80	3	3,885	0.08%
2023/04/13	2	61.40	3	61.23	61.00	-1	3,865	-0.03%
2023/04/06	0	0.00	3	60.73	61.00	-3	3,809	-0.08%
2023/03/30	0	0.00	0.3	61.00	61.10	-0.3	3,831	-0.01%
2023/03/29	0	0.00	1	60.60	60.80	-1	3,865	-0.03%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/24	1	61.30	1	61.40	61.20	0	3,943	0.00%
2023/03/23	2	61.10	2	61.50	61.50	0	3,967	0.00%
2023/03/22	1.2	60.67	0	0.00	61.00	1.2	3,959	0.03%
2023/03/21	2	60.70	3	60.80	60.80	-1	4,037	-0.02%
2023/03/20	2	59.80	5	60.06	60.20	-3	4,076	-0.07%
2023/03/16	11	59.66	39	59.40	59.30	-28	4,099	-0.68%
2023/03/15	0	0.00	1	60.90	60.70	-1	4,078	-0.02%
2023/03/14	0	0.00	3	61.47	61.00	-3	4,117	-0.07%
2023/03/13	1	60.90	0	0.00	61.80	1	4,171	0.02%
2023/03/10	10	61.52	5	61.60	61.60	5	4,244	0.12%
2023/03/09	20	62.50	2	62.30	62.30	18	4,331	0.42%
2023/03/08	1	62.30	0	0.00	62.80	1	4,351	0.02%
2023/03/07	9	63.04	3	62.80	62.30	6	4,460	0.13%
2023/03/06	1	62.50	1	63.10	62.40	0	4,434	0.00%
2023/03/03	5	62.56	5	62.12	62.00	0	4,488	0.00%
2023/03/02	82	62.72	13	62.29	62.70	69	4,582	1.51%
2023/03/01	4	61.25	3	60.70	61.00	1	4,677	0.02%
2023/02/24	0	0.00	3	60.30	59.70	-3	4,599	-0.07%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	1	58.30	0	0.00	58.10	1	4,701	0.02%
2023/02/17	1	58.80	0	0.00	58.80	1	5,006	0.02%
2023/02/16	4	58.83	0	0.00	58.50	4	5,127	0.08%
2023/02/15	5	58.98	0	0.00	59.00	5	5,358	0.09%
2023/02/10	14	59.14	3	59.40	58.10	11	5,676	0.19%
2023/02/09	3	59.00	0	0.00	59.30	3	5,673	0.05%
2023/02/06	0	0.00	3	58.83	58.70	-3	5,979	-0.05%
2023/02/03	0	0.00	1	59.20	59.70	-1	6,177	-0.02%
2023/01/31	0	57.90	29	58.47	57.50	-29	6,330	-0.46%
2023/01/30	1	57.30	0	0.00	57.00	1	6,281	0.02%
2023/01/16	5	56.40	5	56.30	56.40	0	6,323	0.00%
2023/01/13	3	56.50	2	56.40	56.40	1	6,329	0.02%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/11	2	56.70	0	0.00	56.70	2	6,406	0.03%
2023/01/10	1	56.60	0	0.00	57.00	1	6,435	0.02%
2023/01/05	2	56.80	0	0.00	56.60	2	6,443	0.03%
2023/01/04	0	56.00	0	0.00	56.10	0	6,455	0.00%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/23	1	54.30	0	0.00	55.10	1	6,882	0.01%
2022/12/22	1	55.60	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	1	56.40	55.90	-1	6,928	-0.01%
2022/12/20	1	55.40	1	56.30	55.20	0	6,955	0.00%
2022/12/19	0	0.00	4	57.60	57.60	-4	6,889	-0.06%
2022/12/16	0	0.00	16	57.36	57.40	-16	6,907	-0.23%
2022/12/15	0	0.00	3	57.90	58.30	-3	6,888	-0.04%
2022/12/14	0	0.00	1	57.30	57.80	-1	6,832	-0.01%
2022/12/13	24	58.68	2	58.90	57.40	22	6,803	0.32%
2022/12/12	0	0.00	2	56.80	57.60	-2	6,701	-0.03%
2022/12/09	0	0.00	14	57.53	57.80	-14	6,669	-0.21%
2022/12/08	10	58.00	0	0.00	57.70	10	6,649	0.15%
2022/12/07	0	0.00	10	57.20	57.20	-10	6,615	-0.15%
2022/12/06	11	57.92	0	0.00	57.20	11	6,594	0.17%
2022/12/05	3	58.00	2	58.10	57.80	1	6,615	0.02%
2022/12/02	2	58.30	0	0.00	58.30	2	6,686	0.03%
2022/12/01	2	57.95	5	58.16	58.00	-3	6,595	-0.05%
2022/11/30	1	56.90	1	57.30	57.70	0	6,517	0.00%
2022/11/29	3	56.50	1	57.20	56.70	2	6,446	0.03%
2022/11/28	1	57.80	0	0.00	57.40	1	6,312	0.02%
2022/11/25	1	57.50	2	57.40	57.80	-1	6,251	-0.02%
2022/11/24	7	57.46	7	57.81	58.20	0	6,154	0.00%
2022/11/23	29	58.24	34.3	58.36	58.20	-5.3	5,985	-0.09%
2022/11/22	2.1	56.57	12	56.81	56.70	-9.9	5,716	-0.17%
2022/11/21	0	0.00	15	56.30	56.20	-15	5,601	-0.27%
2022/11/18	13	55.92	8	56.77	55.50	5	5,542	0.09%
2022/11/17	4	56.50	4	56.65	56.90	0	5,371	0.00%
2022/11/16	13	55.22	1	55.70	55.70	12	5,318	0.23%
2022/11/15	14.1	55.26	1	55.80	55.80	13.1	5,260	0.25%
2022/11/14	1	55.20	7	55.41	55.60	-6	5,186	-0.12%
2022/11/11	5	54.14	10	55.35	54.50	-5	5,120	-0.10%
2022/11/10	5	53.10	18	53.18	53.00	-13	4,940	-0.26%
2022/11/09	2	54.05	1.4	54.16	54.10	0.6	4,854	0.01%
2022/11/08	30.3	54.54	32	54.57	53.90	-1.7	4,775	-0.04%
2022/11/07	15.1	54.66	4.2	55.28	55.10	10.9	4,676	0.23%
2022/11/04	8.2	54.15	11	54.09	54.00	-2.8	4,657	-0.06%
2022/11/03	7	54.59	6	54.35	54.90	1	4,634	0.02%
2022/11/02	11	54.24	6	54.62	54.50	5	4,583	0.11%
2022/11/01	32.2	53.40	7	53.30	53.20	25.2	4,436	0.57%
2022/10/31	7	54.59	1	54.50	54.10	6	4,267	0.14%
2022/10/28	2	54.85	2	54.95	54.60	0	4,116	0.00%
2022/10/19	1	59.60	0	0.00	59.00	1	5,105	0.02%
2022/10/18	4	60.15	2	61.80	60.10	2	5,323	0.04%
2022/10/17	1	60.10	0	0.00	61.30	1	5,553	0.02%
2022/10/14	2	61.70	0	0.00	61.40	2	5,661	0.04%
2022/10/12	0	0.00	3	62.50	62.20	-3	6,216	-0.05%
2022/10/11	1	61.30	0	0.00	61.80	1	6,278	0.02%
2022/10/07	4	63.70	4	63.60	63.60	0	6,313	0.00%
2022/10/05	1	62.80	4	61.73	61.90	-3	6,273	-0.05%
2022/10/04	6	60.88	14	60.29	59.90	-8	6,223	-0.13%
2022/10/03	15	61.22	12	61.65	60.90	3	6,164	0.05%
2022/09/30	8	63.34	0	0.00	63.80	8	6,145	0.13%
2022/09/29	0	0.00	17	65.91	65.60	-17	6,167	-0.28%
2022/09/28	11	64.51	5	65.20	64.20	6	6,213	0.10%
2022/09/27	5	63.90	0	0.00	65.20	5	6,202	0.08%
2022/09/23	3	64.80	1	64.70	63.40	2	6,295	0.03%
2022/09/22	2	66.00	2	66.50	66.50	0	6,352	0.00%
2022/09/16	0	0.00	21	66.71	66.10	-21	6,856	-0.31%
2022/09/15	5	66.90	3	67.00	66.70	2	6,969	0.03%
2022/09/14	4	68.13	12	68.60	68.30	-8	7,077	-0.11%
2022/09/12	6	69.70	3	68.80	69.70	3	7,223	0.04%
2022/09/08	3	68.67	6	68.70	68.80	-3	7,282	-0.04%
2022/09/07	0.1	67.00	1	67.00	66.90	-0.9	7,243	-0.01%
2022/09/06	1	66.70	1	66.40	66.50	0	7,278	0.00%
2022/09/01	3	66.00	0	0.00	66.60	3	7,471	0.04%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0.2	65.70	0	0.00	65.80	0.2	7,629	0.00%
2022/08/26	2	66.80	0	0.00	66.70	2	7,661	0.03%
2022/08/23	3	66.70	1	66.70	66.70	2	7,850	0.03%
2022/08/22	2	69.25	0	0.00	68.90	2	7,861	0.03%
2022/08/19	1	70.30	13	70.12	69.90	-12	7,904	-0.15%
2022/08/18	0	0.00	15	68.42	69.40	-15	8,013	-0.19%
2022/08/17	6	67.22	1	67.90	67.20	5	8,182	0.06%
2022/08/16	2	68.70	2	68.60	68.60	0	8,279	0.00%
2022/08/12	3	69.23	0	0.00	69.00	3	8,705	0.03%
2022/08/11	9	70.34	6	70.18	70.20	3	8,748	0.03%
2022/08/10	0	0.00	1	71.10	70.80	-1	8,682	-0.01%
2022/08/09	2	70.55	3	70.27	69.70	-1	8,617	-0.01%
2022/08/08	12	69.98	12	69.56	70.00	0	8,597	0.00%
2022/08/05	13	69.65	13	69.87	69.70	0	8,563	0.00%
2022/08/04	3	69.23	1	68.40	69.00	2	8,518	0.02%
2022/08/03	1	68.60	3	68.63	68.60	-2	8,453	-0.02%
2022/08/02	2	69.85	0	0.00	70.10	2	8,399	0.02%
2022/08/01	1	70.70	6.1	71.05	71.00	-5.1	8,329	-0.06%
2022/07/29	67	69.78	64	69.11	69.80	3	8,187	0.04%
2022/07/28	8	68.40	6	67.90	68.50	2	7,925	0.03%
2022/07/27	1	67.39	1	66.10	67.40	0	7,758	0.00%
2022/07/26	12	64.81	10	64.87	64.90	2	7,867	0.03%
2022/07/25	6.1	68.51	6	67.13	67.30	0.1	7,869	0.00%
2022/07/22	1	67.20	3	66.67	66.90	-2	7,719	-0.03%
2022/07/21	0	0.00	1	65.10	65.30	-1	7,550	-0.01%
2022/07/20	8	64.71	8	65.21	64.20	0	7,507	0.00%
2022/07/19	1	64.80	7	64.09	65.40	-6	7,307	-0.08%
2022/07/18	0	0.00	1	62.30	62.50	-1	7,032	-0.01%
2022/07/15	3	61.30	6	61.50	61.30	-3	7,157	-0.04%
2022/07/14	0	0.00	1	60.50	60.50	-1	7,210	-0.01%
2022/07/13	1	60.00	0	0.00	59.40	1	7,215	0.01%
2022/07/08	0	0.00	1	61.00	61.30	-1	7,550	-0.01%
2022/07/07	2	58.65	1	59.40	60.40	1	7,559	0.01%
2022/07/06	2	58.90	1	58.50	58.50	1	7,551	0.01%
2022/07/05	3	58.77	3	59.10	59.10	0	7,519	0.00%
2022/07/04	3	59.43	3	59.50	59.50	0	7,515	0.00%
2022/06/30	2	62.20	1	61.80	61.80	1	7,740	0.01%
2022/06/29	0	0.00	2.1	63.50	62.90	-2.1	7,647	-0.03%
2022/06/28	0	60.35	12	61.21	61.40	-12	7,381	-0.16%
2022/06/27	1	59.00	1	57.70	59.00	0	7,233	0.00%
2022/06/24	1	57.30	0	0.00	57.10	1	7,179	0.01%
2022/06/23	2	56.21	696	55.92	56.60	-694	7,130	-9.73%	大賣/鉅額交易
2022/06/22	202	58.82	10	58.70	58.80	192	6,997	2.74%	大買/鉅額交易
2022/06/21	10	62.30	0	0.00	62.40	10	6,851	0.15%
2022/06/20	3	62.43	14	60.20	60.20	-11	6,741	-0.16%
2022/06/17	1	61.81	1	62.90	62.90	0	6,645	0.00%
2022/06/16	5	63.60	4	62.50	62.40	1	6,508	0.02%
2022/06/15	0	0.00	1	64.00	63.90	-1	6,403	-0.02%
2022/06/14	7	62.64	8	62.81	63.20	-1	6,341	-0.02%
2022/06/13	1	63.00	0	0.00	64.00	1	6,202	0.02%
2022/06/10	2	63.35	1	63.90	64.00	1	6,153	0.02%
2022/06/09	2	63.10	1	63.70	63.10	1	6,073	0.02%
2022/06/08	10	63.08	4	62.55	63.10	6	5,989	0.10%
2022/06/07	0	0.00	2	62.20	62.20	-2	5,902	-0.03%
2022/06/06	3	60.57	1	60.60	60.40	2	5,809	0.03%
2022/06/02	3	61.70	1.4	62.60	61.30	1.6	5,794	0.03%
2022/06/01	1	61.20	116	61.70	62.00	-115	5,680	-2.02%	大賣/鉅額交易
2022/05/31	0	0.00	1	61.50	61.80	-1	5,638	-0.02%
2022/05/30	1	60.80	2	61.70	61.00	-1	5,626	-0.02%
2022/05/27	2	61.10	2	61.70	61.10	0	5,544	0.00%
2022/05/26	1	61.10	6	61.62	61.00	-5	5,480	-0.09%
2022/05/25	8	60.25	4	60.75	60.60	4	5,322	0.08%
2022/05/24	5	60.30	7	60.87	60.80	-2	5,147	-0.04%
2022/05/23	8	59.61	6	59.80	60.00	2	4,944	0.04%
2022/05/20	2	59.30	11	58.95	59.30	-9	4,734	-0.19%
2022/05/19	0	0.00	1	57.90	57.90	-1	4,500	-0.02%
2022/05/18	0	56.14	1	56.50	56.20	-1	4,418	-0.02%
2022/05/17	0	0.00	1	55.70	56.00	-1	4,431	-0.02%
2022/05/16	1	55.00	0	0.00	54.70	1	4,462	0.02%
2022/05/13	0	0.00	1	55.90	55.80	-1	4,427	-0.02%
2022/05/11	1	55.50	1	55.80	55.80	0	4,429	0.00%
2022/05/09	1	56.80	0	0.00	55.40	1	4,452	0.02%
2022/05/06	1	57.00	0	0.00	57.50	1	4,419	0.02%
2022/05/05	0	58.70	0	0.00	58.70	0	4,418	0.00%
2022/05/04	3	57.60	1	58.20	57.60	2	4,313	0.05%
2022/05/03	0	0.00	3	57.97	58.10	-3	4,264	-0.07%
2022/04/29	2	56.55	68	56.46	55.90	-66	4,076	-1.62%
2022/04/28	1	55.70	4	56.15	58.10	-3	3,956	-0.08%
2022/04/27	4	55.68	0	0.00	56.10	4	3,904	0.10%
2022/04/26	0	0.00	11	57.03	57.90	-11	3,839	-0.29%
2022/04/25	32	56.99	8	56.50	56.50	24	3,770	0.64%
2022/04/22	36	58.04	1	58.10	57.90	35	3,714	0.94%
2022/04/21	0	58.00	0	0.00	58.00	0	3,677	0.00%
2022/04/20	0	0.00	2	56.05	56.40	-2	3,549	-0.06%
2022/04/19	4	55.15	1	55.30	55.30	3	3,499	0.09%
2022/04/18	1	54.80	1	56.10	54.80	0	3,509	0.00%
2022/04/15	3	55.40	1	55.80	55.60	2	3,474	0.06%
2022/04/14	1	55.30	9	55.39	55.30	-8	3,450	-0.23%
2022/04/13	8	54.14	20	54.50	54.20	-12	3,216	-0.37%
2022/04/12	13	53.13	12	52.70	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	1	53.40	0	0.00	53.90	1	3,345	0.03%
2022/04/07	40	54.27	13	53.91	53.60	27	3,348	0.81%
2022/04/06	10	54.77	7	55.23	55.30	3	3,239	0.09%
2022/04/01	0	0.00	2	51.75	52.90	-2	3,160	-0.06%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/18	0	0.00	2	51.80	52.00	-2	4,896	-0.04%
2022/03/09	0	0.00	1	50.70	51.20	-1	5,169	-0.02%
2022/03/08	0	0.00	1	51.20	50.00	-1	5,240	-0.02%
2022/03/07	2	51.45	1	51.50	51.20	1	5,532	0.02%
2022/03/04	25	52.10	0	0.00	52.10	25	5,588	0.45%
2022/03/03	8	51.88	0	0.00	52.10	8	5,638	0.14%
2022/03/02	51	52.25	0	0.00	52.40	51	5,640	0.90%
2022/03/01	0	0.00	1	52.80	52.90	-1	5,672	-0.02%
2022/02/25	1	52.00	0	0.00	52.30	1	5,733	0.02%
2022/02/24	37	52.58	1	52.40	51.90	36	5,792	0.62%
2022/02/22	3	53.87	0	0.00	53.60	3	5,971	0.05%
2022/02/21	2	54.15	0	0.00	54.40	2	6,396	0.03%
2022/02/16	0	0.00	4	53.90	53.90	-4	6,954	-0.06%
2022/02/10	1	53.60	3	53.80	54.10	-2	6,989	-0.03%
2022/02/09	74	53.80	0	0.00	53.90	74	7,000	1.06%
2022/02/08	0	0.00	2	55.00	55.00	-2	6,971	-0.03%
2022/02/07	2	54.60	0	0.00	54.90	2	6,971	0.03%
2022/01/21	1	53.60	0	0.00	54.70	1	7,177	0.01%
2022/01/14	0	0.00	5	54.40	54.30	-5	7,032	-0.07%
2022/01/13	5	55.80	0	0.00	55.80	5	6,992	0.07%
2022/01/11	1	54.80	0	0.00	54.20	1	6,829	0.01%
2022/01/07	1	55.50	0	0.00	55.00	1	6,737	0.01%
2022/01/06	1	56.70	0	0.00	56.50	1	6,650	0.02%
2022/01/05	4	57.40	0	0.00	57.30	4	6,606	0.06%
2022/01/04	6	57.97	15	57.57	57.70	-9	6,496	-0.14%
2022/01/03	10	56.10	10	56.10	56.00	0	6,300	0.00%
2021/12/30	2	56.75	12	56.99	56.70	-10	6,236	-0.16%
2021/12/29	3	57.00	2	56.80	57.00	1	6,182	0.02%
2021/12/28	1	57.50	70	57.90	57.20	-69	6,122	-1.13%
2021/12/24	1	57.12	3	57.43	56.90	-2	5,831	-0.03%
2021/12/23	10	59.38	8	59.63	58.40	2	5,626	0.04%
2021/12/22	6	57.03	26	57.08	58.00	-20	4,911	-0.41%
2021/12/21	1	55.20	4	55.15	54.80	-3	4,452	-0.07%
2021/12/20	1	54.10	1	54.70	54.70	0	4,387	0.00%
2021/12/17	0	0.00	7	54.11	54.20	-7	4,356	-0.16%
2021/12/16	0	0.00	1	53.30	53.70	-1	4,286	-0.02%
2021/12/14	5	52.32	0	0.00	51.90	5	4,246	0.12%
2021/12/13	0	0.00	1	53.40	53.40	-1	4,192	-0.02%
2021/12/10	2	53.35	3	53.80	54.00	-1	4,173	-0.02%
2021/12/09	5	54.00	0	0.00	53.60	5	4,164	0.12%
2021/12/08	4	54.65	0	0.00	54.80	4	4,123	0.10%
2021/12/06	4	53.13	0	0.00	53.50	4	3,944	0.10%
2021/12/03	7	53.74	0	0.00	53.70	7	3,928	0.18%
2021/12/02	11	53.87	0	0.00	53.60	11	3,890	0.28%
2021/12/01	32	54.89	8	55.13	55.10	24	3,798	0.63%
2021/11/30	0	0.00	1	52.80	52.80	-1	3,467	-0.03%
2021/11/29	2	51.20	3	51.83	52.10	-1	3,378	-0.03%
2021/11/26	2	52.80	1	52.30	52.00	1	3,320	0.03%
2021/11/25	1	53.60	0	0.00	53.60	1	3,262	0.03%
2021/11/24	72	53.40	0	0.00	53.60	72	3,213	2.24%
2021/11/23	1	54.01	0	0.00	53.70	1	3,138	0.03%
2021/11/22	3	55.07	0	0.00	55.10	3	3,042	0.10%
2021/11/19	3	56.36	2	55.75	55.50	1	2,957	0.03%
2021/11/18	22	58.04	18	57.81	57.30	4	2,801	0.14%
2021/11/17	12	56.17	19	55.88	56.10	-7	2,335	-0.30%
2021/11/16	9	53.28	2	53.50	53.60	7	2,031	0.34%
2021/11/15	3	52.07	10	51.79	53.50	-7	1,902	-0.37%
2021/11/12	55	50.42	1	50.30	50.30	54	1,780	3.03%
2021/11/10	4	50.40	0	0.00	50.50	4	1,758	0.23%
2021/11/09	37	49.85	0	0.00	49.70	37	1,743	2.12%
2021/11/02	70	51.60	0	0.00	50.40	70	1,821	3.84%
2021/10/29	75	52.20	0	0.00	51.50	75	1,822	4.12%
2021/10/27	50	51.45	0	0.00	51.00	50	1,764	2.83%
2021/10/26	35	51.40	0	0.00	51.70	35	1,927	1.82%
2021/10/13	0	0.00	1	50.30	50.60	-1	2,576	-0.04%
2021/09/29	0	0.00	40	50.21	50.80	-40	2,758	-1.45%
2021/09/24	1	51.80	1	51.40	51.50	0	2,814	0.00%
2021/09/22	11	50.48	0	0.00	50.70	11	2,900	0.38%
2021/09/17	10	50.30	0	0.00	51.40	10	2,930	0.34%
2021/09/16	9	50.30	0	0.00	50.30	9	2,961	0.30%
2021/09/10	6	51.50	0	0.00	51.50	6	3,029	0.20%
2021/09/06	20	51.50	0	0.00	51.40	20	3,038	0.66%
2021/09/03	30	52.23	3	52.07	51.90	27	3,037	0.89%
2021/09/01	40	51.99	0	0.00	52.30	40	3,019	1.32%
2021/08/26	20	52.00	0	0.00	51.60	20	3,027	0.66%
2021/08/24	1	51.40	1	51.20	51.20	0	3,068	0.00%
2021/08/23	1	49.95	0	0.00	50.70	1	3,057	0.03%
2021/08/18	1	49.10	0	0.00	49.70	1	3,078	0.03%
2021/08/12	1	52.60	0	0.00	51.40	1	3,055	0.03%
2021/08/09	1	54.30	16	54.00	53.40	-15	3,103	-0.48%
2021/08/06	0	0.00	1	58.90	59.20	-1	3,071	-0.03%
2021/08/05	1	59.80	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1	59.70	0	0.00	59.60	1	3,035	0.03%
2021/08/03	5	59.00	0	0.00	59.10	5	3,032	0.16%
2021/08/02	7	60.21	1	60.40	60.50	6	2,965	0.20%
2021/07/30	1	62.18	2	62.00	61.50	-1	2,886	-0.03%
2021/07/29	22	60.91	3	61.33	60.40	19	2,757	0.69%
2021/07/27	0.1	59.80	14	60.06	58.40	-14	2,344	-0.59%
2021/07/26	1	59.60	1	59.30	59.70	0	2,337	0.00%
2021/07/22	0	0.00	3	56.40	56.20	-3	2,326	-0.13%
2021/07/21	1	55.60	2	55.60	55.30	-1	2,335	-0.04%
2021/07/20	2	56.60	0	0.00	56.40	2	2,334	0.09%
2021/07/19	1	57.60	1	57.50	57.30	0	2,354	0.00%
2021/07/15	1	58.80	0	0.00	58.40	1	2,458	0.04%
2021/07/14	3	58.17	1	58.70	59.50	2	2,481	0.08%
2021/06/29	1	55.50	0	0.00	55.50	1	2,602	0.04%
2021/06/23	0	0.00	5	54.50	54.50	-5	2,648	-0.19%
2021/06/17	5	53.00	0	0.00	53.20	5	2,939	0.17%
2021/06/10	0	0.00	2	52.20	52.20	-2	3,295	-0.06%
2021/06/08	0	0.00	4	52.20	51.80	-4	3,476	-0.12%
2021/06/03	2	52.10	0	0.00	52.30	2	3,825	0.05%
2021/05/28	0	0.00	1	53.30	53.20	-1	3,953	-0.03%
2021/05/18	0	0.00	4	51.20	51.50	-4	5,028	-0.08%
2021/05/17	3	47.80	2	48.50	50.50	1	5,222	0.02%
2021/05/12	5	50.41	8	51.80	50.50	-3	5,974	-0.05%
2021/05/05	0	0.00	2	57.50	56.60	-2	7,444	-0.03%
2021/05/04	4	57.40	135	56.50	56.50	-131	7,753	-1.69%	大賣/鉅額交易
2021/04/29	0	0.00	2	61.45	60.90	-2	7,962	-0.03%
2021/04/26	1	59.40	0	0.00	59.90	1	8,506	0.01%
2021/04/23	10	59.14	8	59.30	59.50	2	8,950	0.02%
2021/04/22	8	60.31	8	59.50	59.50	0	9,136	0.00%
2021/04/21	5	61.50	0	0.00	61.60	5	9,541	0.05%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/15	0	0.00	3	60.47	61.80	-3	9,705	-0.03%
2021/04/14	2	58.95	0	0.00	60.00	2	9,741	0.02%
2021/04/08	1	63.00	0	0.00	63.10	1	9,761	0.01%
2021/04/07	1	62.60	0	0.00	62.80	1	9,847	0.01%
2021/04/06	2	61.90	0	0.00	62.00	2	9,888	0.02%
2021/03/31	2	64.00	2	64.00	63.60	0	9,826	0.00%
2021/03/30	1	63.50	1	63.80	64.00	0	9,797	0.00%
2021/03/29	0	0.00	1	62.90	62.80	-1	9,781	-0.01%
2021/03/26	1	61.50	3	62.10	62.40	-2	9,785	-0.02%
2021/03/25	9	61.34	0	0.00	61.10	9	9,767	0.09%
2021/03/24	6	63.48	0	0.00	63.40	6	9,730	0.06%
2021/03/23	0	0.00	1	63.80	63.70	-1	9,775	-0.01%
2021/03/22	4.1	65.38	3.2	65.22	64.80	0.9	9,745	0.01%
2021/03/19	4	65.30	30	65.47	65.80	-26	9,687	-0.27%
2021/03/18	1	64.30	1	64.60	64.80	0	9,600	0.00%
2021/03/17	1	64.00	2	63.60	63.40	-1	9,543	-0.01%
2021/03/15	18	64.00	0	0.00	64.10	18	9,611	0.19%
2021/03/12	27	64.87	10	65.10	64.70	17	9,597	0.18%
2021/03/11	0	0.00	3	65.30	65.70	-3	9,602	-0.03%
2021/03/10	1.2	62.99	3	63.83	64.20	-1.8	9,550	-0.02%
2021/03/09	2	61.90	8	60.50	61.90	-6	9,537	-0.06%
2021/03/05	1	59.40	0	0.00	60.70	1	9,768	0.01%
2021/03/04	20	61.30	9	60.72	60.30	11	9,779	0.11%
2021/03/03	4	60.20	1	60.10	61.00	3	9,755	0.03%
2021/03/02	1	61.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	5	62.32	2.3	62.69	61.00	2.7	9,731	0.03%
2021/02/25	1	63.50	1	65.00	64.10	0	9,661	0.00%
2021/02/24	10	63.88	5	64.26	65.00	5	9,547	0.05%
2021/02/23	34	63.46	13	63.59	63.10	21	9,452	0.22%
2021/02/22	18	65.75	5.3	65.82	64.80	12.7	9,440	0.13%
2021/02/19	1	65.30	7	64.93	65.40	-6	9,336	-0.06%
2021/02/18	16.2	63.33	0	0.00	64.20	16.2	9,277	0.17%
2021/02/17	5	64.00	5	62.10	64.90	0	9,156	0.00%
2021/02/05	16	61.13	9	61.87	60.80	7	8,941	0.08%
2021/02/04	0.1	60.30	0	0.00	60.30	0.1	8,638	0.00%
2021/02/03	8	59.59	8	59.39	58.90	0	8,623	0.00%
2021/02/02	44.3	59.31	40	59.24	59.90	4.3	8,293	0.05%
2021/02/01	15	57.34	13	57.42	57.90	2	7,781	0.03%
2021/01/29	6.2	56.25	3	55.20	55.70	3.2	7,690	0.04%
2021/01/28	2	55.75	3	55.80	56.00	-1	7,533	-0.01%
2021/01/27	1	53.40	6	53.55	54.50	-5	7,387	-0.07%
2021/01/26	26	54.91	2	55.85	53.90	24	7,305	0.33%
2021/01/25	8	55.14	3	55.27	55.80	5	7,138	0.07%
2021/01/22	20	54.30	3	54.03	54.30	17	7,269	0.23%
2021/01/21	1	54.20	0	0.00	53.90	1	7,174	0.01%
2021/01/20	1	54.60	7	54.46	53.50	-6	7,055	-0.09%
2021/01/19	43	53.73	5	53.92	54.50	38	6,859	0.55%
2021/01/18	7	54.17	17	54.01	54.20	-10	6,599	-0.15%
2021/01/15	3	52.17	12	51.56	52.40	-9	6,168	-0.15%
2021/01/14	1	52.90	4	51.60	52.30	-3	6,031	-0.05%
2021/01/13	0	0.00	9	48.83	49.15	-9	5,572	-0.16%
2021/01/12	3	47.50	0	0.00	47.80	3	5,425	0.06%
2021/01/04	0	0.00	3	48.93	49.00	-3	5,346	-0.06%
2020/12/31	0	0.00	1	48.80	48.75	-1	5,357	-0.02%
2020/12/30	1	49.15	4	48.96	49.00	-3	5,348	-0.06%
2020/12/29	0	0.00	3	48.27	48.40	-3	5,288	-0.06%
2020/12/28	0	0.00	1	47.35	47.15	-1	5,226	-0.02%
2020/12/25	1	47.10	0	0.00	46.90	1	5,213	0.02%
2020/12/24	1	46.80	1	47.40	47.10	0	5,212	0.00%
2020/12/22	3	47.50	7	47.56	46.80	-4	5,254	-0.08%
2020/12/21	2	47.68	5	47.69	47.75	-3	5,272	-0.06%
2020/12/18	11	49.48	0	0.00	48.55	11	5,259	0.21%
2020/12/17	0	0.00	4	48.88	49.15	-4	5,210	-0.08%
2020/12/15	3	47.60	0	0.00	47.85	3	5,235	0.06%
2020/12/09	0	0.00	1.2	48.98	48.75	-1.2	5,271	-0.02%
2020/12/08	1	49.00	0	0.00	48.85	1	5,257	0.02%
2020/12/07	1	49.00	0	0.00	49.00	1	5,276	0.02%
2020/12/04	22	48.79	0	0.00	48.50	22	5,253	0.42%
2020/12/03	6	49.05	6	49.28	49.00	0	5,292	0.00%
2020/12/02	3.2	48.72	5	49.00	48.80	-1.8	5,298	-0.03%
2020/12/01	0	0.00	2	46.15	46.70	-2	5,159	-0.04%
2020/11/30	1	46.85	0	0.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	2	47.03	47.15	-2	5,235	-0.04%
2020/11/26	0	0.00	1	46.95	46.95	-1	5,295	-0.02%
2020/11/25	3	47.42	0	0.00	47.25	3	5,295	0.06%
2020/11/24	1	48.10	3	47.20	47.15	-2	5,339	-0.04%
2020/11/23	7	48.14	0	0.00	48.10	7	5,487	0.13%
2020/11/20	1	48.20	3	47.97	47.85	-2	5,969	-0.03%
2020/11/19	1	48.10	0	0.00	48.00	1	6,280	0.02%
2020/11/18	3	47.15	3	46.70	47.15	0	6,249	0.00%
2020/11/17	0	0.00	1	47.30	47.05	-1	6,220	-0.02%
2020/11/16	7	47.63	3	47.73	47.60	4	6,230	0.06%
2020/11/12	2	46.75	0	0.00	46.75	2	6,162	0.03%
2020/11/09	0	0.00	5	46.95	46.80	-5	5,921	-0.08%
2020/11/06	7	47.19	2	46.90	47.15	5	5,840	0.09%
2020/11/05	0	45.85	2	46.20	46.65	-2	5,665	-0.04%
2020/11/04	0	0.00	3	45.55	45.45	-3	5,552	-0.05%
2020/11/03	0	0.00	15	45.66	45.70	-15	5,484	-0.27%
2020/10/30	7	45.23	12	45.18	44.40	-5	5,310	-0.09%
2020/10/28	5	43.50	0	0.00	43.45	5	5,112	0.10%
2020/10/23	5	44.85	7	44.70	44.80	-2	5,215	-0.04%
2020/10/22	10	44.70	2	44.40	44.70	8	5,215	0.15%
2020/10/19	1	44.45	0	0.00	44.50	1	5,241	0.02%
2020/10/15	0	0.00	7	45.43	45.00	-7	5,344	-0.13%
2020/10/14	0	0.00	7	44.56	44.60	-7	5,391	-0.13%
2020/10/13	2	43.63	2	44.20	44.05	0	5,530	0.00%
2020/10/12	0	0.00	1	44.50	44.00	-1	5,589	-0.02%
2020/10/08	3	44.30	0	0.00	44.25	3	5,594	0.05%
2020/10/07	2	43.95	0	0.00	43.85	2	5,633	0.04%
2020/10/06	2	43.80	4	43.91	43.90	-2	5,709	-0.04%
2020/10/05	1	42.85	4	42.93	43.00	-3	5,753	-0.05%
2020/09/30	0	0.00	29	42.60	42.75	-29	5,834	-0.50%
2020/09/29	3	42.53	23	42.70	42.65	-20	5,923	-0.34%
2020/09/28	2	42.03	0	0.00	41.95	2	6,092	0.03%
2020/09/25	3	41.88	2	41.75	42.00	1	6,222	0.02%
2020/09/24	1	42.40	0	0.00	42.50	1	6,207	0.02%
2020/09/23	5	43.42	6	43.25	43.10	-1	6,195	-0.02%
2020/09/22	0	0.00	26	43.10	43.40	-26	6,191	-0.42%
2020/09/21	10	43.80	5	43.06	43.00	5	6,186	0.08%
2020/09/18	5	44.79	0	0.00	44.55	5	6,214	0.08%
2020/09/17	5	44.37	0	0.00	44.60	5	6,310	0.08%
2020/09/15	3	44.60	2	45.33	45.40	1	6,253	0.02%
2020/09/14	0	0.00	2	44.00	44.05	-2	6,179	-0.03%
2020/09/11	2	43.18	2	43.30	42.85	0	6,184	0.00%
2020/09/10	2	43.05	2	43.55	43.65	0	6,151	0.00%
2020/09/09	7	43.49	2	43.93	43.40	5	6,100	0.08%
2020/09/08	10	43.50	6	43.28	43.15	4	6,056	0.07%
2020/09/07	4	44.11	2	44.40	43.80	2	5,985	0.03%
2020/09/04	1	42.10	18	43.63	44.00	-17	5,950	-0.29%
2020/09/03	9	42.70	8	42.68	42.50	1	5,931	0.02%
2020/09/02	8	43.63	1	43.00	42.90	7	5,994	0.12%
2020/09/01	3	44.05	2	44.05	43.90	1	5,970	0.02%
2020/08/31	4	45.53	4	45.34	44.70	0	5,915	0.00%
2020/08/28	11	46.65	2	46.45	45.85	9	5,923	0.15%
2020/08/27	2	46.58	2	46.88	46.40	0	5,964	0.00%
2020/08/26	6	46.60	7	46.83	46.55	-1	5,783	-0.02%
2020/08/25	2	44.70	23	44.27	45.00	-21	5,292	-0.40%
2020/08/24	1	41.80	1	41.35	42.45	0	4,943	0.00%
2020/08/21	1	39.85	0	0.00	40.00	1	4,879	0.02%
2020/08/20	2	39.55	3	39.02	39.35	-1	4,855	-0.02%
2020/08/19	0	0.00	1	40.65	40.60	-1	4,778	-0.02%
2020/08/18	1	41.05	2	40.95	40.95	-1	4,762	-0.02%
2020/08/17	4	41.56	0	0.00	41.45	4	4,754	0.08%
2020/08/13	0	0.00	1	41.35	41.35	-1	4,785	-0.02%
2020/08/12	3	41.20	0	0.00	41.25	3	4,800	0.06%
2020/08/11	46	42.18	1	41.60	41.70	45	4,801	0.94%
2020/08/10	3	42.57	2	42.20	42.20	1	4,800	0.02%
2020/08/07	1	42.10	4	42.40	42.25	-3	4,820	-0.06%
2020/08/06	3	41.88	1	41.85	41.90	2	4,902	0.04%
2020/08/05	7	42.34	0	0.00	42.15	7	4,965	0.14%
2020/08/04	3	41.72	3	41.98	42.30	0	4,934	0.00%
2020/08/03	3	41.87	1	41.55	41.50	2	4,939	0.04%
2020/07/31	2	41.13	2	41.75	41.85	0	4,860	0.00%
2020/07/30	1	41.35	6	41.60	41.75	-5	4,821	-0.10%
2020/07/29	0	0.00	3	40.33	40.35	-3	4,748	-0.06%
2020/07/28	8	40.69	2	40.40	40.15	6	4,759	0.13%
2020/07/27	4	41.21	3	40.88	40.85	1	4,806	0.02%
2020/07/24	9	42.60	1	41.80	41.70	8	4,789	0.17%
2020/07/23	4	43.39	3	43.53	43.00	1	4,732	0.02%
2020/07/22	2	42.25	7	43.27	43.65	-5	4,701	-0.11%
2020/07/21	7	42.66	1	42.50	42.50	6	4,640	0.13%
2020/07/20	2	42.60	0	0.00	42.95	2	4,574	0.04%
2020/07/17	7	46.33	6	46.56	46.30	1	4,432	0.02%
2020/07/16	0	0.00	1	46.05	46.00	-1	4,292	-0.02%
2020/07/15	2	45.98	4	46.01	45.95	-2	4,248	-0.05%
2020/07/14	3	45.92	4	46.05	45.60	-1	4,313	-0.02%
2020/07/13	5	45.96	2	46.00	45.90	3	4,271	0.07%
2020/07/10	3	46.97	1	46.80	46.55	2	4,210	0.05%
2020/07/09	1	47.65	6	48.29	47.85	-5	4,137	-0.12%
2020/07/08	5	47.36	3	47.27	47.35	2	4,053	0.05%
2020/07/07	5	48.27	8	47.74	47.70	-3	3,978	-0.08%
2020/07/06	5	48.93	2	49.53	48.75	3	3,839	0.08%
2020/07/03	1	48.95	45	48.55	48.60	-44	3,754	-1.17%
2020/07/02	3	48.28	0	0.00	48.55	3	3,762	0.08%
2020/07/01	1	48.40	79	48.59	48.50	-78	3,760	-2.07%
2020/06/30	1	47.15	9	47.46	47.90	-8	3,753	-0.21%
2020/06/29	34	46.20	4	46.11	46.15	30	3,738	0.80%
2020/06/24	4	48.31	12	48.31	47.75	-8	3,646	-0.22%
2020/06/23	0	0.00	3	49.58	49.40	-3	3,540	-0.08%
2020/06/22	2	49.15	0	0.00	49.20	2	3,532	0.06%
2020/06/19	11	50.40	1	51.30	49.95	10	3,536	0.28%
2020/06/18	3	49.87	10	50.14	50.90	-7	3,480	-0.20%
2020/06/17	2	49.05	0	0.00	48.80	2	3,430	0.06%
2020/06/16	6	48.79	1	48.90	49.00	5	3,443	0.15%
2020/06/15	3	48.60	1	48.05	48.05	2	3,481	0.06%
2020/06/12	0	0.00	2	48.90	49.10	-2	3,496	-0.06%
2020/06/11	8	49.75	7	50.49	49.20	1	3,480	0.03%
2020/06/10	3	52.23	2	51.60	52.10	1	3,405	0.03%
2020/06/09	23	51.16	5	50.74	51.30	18	3,344	0.54%
2020/06/08	1	48.70	41	48.79	49.50	-40	3,269	-1.22%
2020/06/05	1	49.40	2	49.65	49.55	-1	3,237	-0.03%
2020/06/04	8	49.71	0	0.00	49.40	8	3,243	0.25%
2020/06/03	10	49.80	30	50.13	50.00	-20	3,227	-0.62%
2020/06/02	2	47.95	4	48.33	48.40	-2	3,117	-0.06%
2020/06/01	1	47.35	3	47.48	47.50	-2	3,088	-0.06%
2020/05/29	4	46.88	0	0.00	46.35	4	3,079	0.13%
2020/05/28	2	47.38	2	47.75	47.35	0	3,094	0.00%
2020/05/27	0	0.00	1	46.85	46.90	-1	3,085	-0.03%
2020/05/26	1	46.75	2	46.95	46.75	-1	3,115	-0.03%
2020/05/25	1	45.75	3	46.43	46.50	-2	3,166	-0.06%
2020/05/22	2	46.50	8	46.36	46.30	-6	3,197	-0.19%
2020/05/21	30	47.27	5	46.95	46.80	25	3,196	0.78%
2020/05/20	6	46.86	0	0.00	46.90	6	3,181	0.19%
2020/05/19	2	46.90	0	0.00	46.50	2	3,183	0.06%
2020/05/18	6	47.68	11	47.28	47.00	-5	3,246	-0.15%
2020/05/15	6	47.73	4	47.73	47.95	2	3,274	0.06%
2020/05/14	10	48.69	31	48.97	47.80	-21	3,272	-0.64%
2020/05/13	4	48.73	4	49.70	50.40	0	3,215	0.00%
2020/05/12	4	48.68	1	49.35	49.65	3	3,169	0.09%
2020/05/11	6	47.92	1	48.30	48.00	5	3,115	0.16%
2020/05/08	22	48.06	1	47.70	47.65	21	3,110	0.68%
2020/05/07	2	46.55	8	47.23	47.75	-6	3,094	-0.19%
2020/05/05	0	0.00	1	46.10	46.00	-1	3,148	-0.03%
2020/05/04	21	45.67	4	45.55	45.50	17	3,161	0.54%
2020/04/30	23	47.26	1	47.55	47.10	22	3,151	0.70%
2020/04/29	1	48.20	30	48.01	47.80	-29	3,149	-0.92%
2020/04/28	4	47.75	0	0.00	47.80	4	3,161	0.13%
2020/04/24	4	46.68	0	0.00	46.60	4	3,258	0.12%
2020/04/23	55	47.65	0	0.00	46.85	55	3,272	1.68%
2020/04/22	0	0.00	2	45.28	47.10	-2	3,271	-0.06%
2020/04/21	4	46.63	5	46.48	46.10	-1	3,275	-0.03%
2020/04/20	22	48.00	51	48.05	48.20	-29	3,253	-0.89%
2020/04/17	0	0.00	1	47.80	47.75	-1	3,221	-0.03%
2020/04/16	2	45.08	2	45.80	46.05	0	3,149	0.00%
2020/04/14	20	44.00	1	43.40	44.00	19	3,159	0.60%
2020/04/13	30	43.50	0	0.00	43.15	30	3,170	0.95%
2020/04/10	3	44.18	11	43.95	43.80	-8	3,188	-0.25%
2020/04/08	10	43.35	0	0.00	43.45	10	3,221	0.31%
2020/04/07	1	41.40	11	41.93	42.40	-10	3,174	-0.31%
2020/04/06	3	40.25	3	40.37	40.40	0	3,131	0.00%
2020/04/01	3	40.00	7	39.86	40.00	-4	3,106	-0.13%
2020/03/31	1	39.05	0	0.00	38.60	1	3,078	0.03%
2020/03/30	2	37.75	1	38.65	38.60	1	3,049	0.03%
2020/03/27	1	39.60	2	38.70	38.70	-1	3,043	-0.03%
2020/03/26	1	39.05	0	0.00	38.65	1	3,014	0.03%
2020/03/25	4	39.41	3	39.00	39.40	1	3,008	0.03%
2020/03/24	13	36.70	3	36.73	36.50	10	2,964	0.34%
2020/03/23	2	34.68	3	35.75	35.10	-1	2,947	-0.03%
2020/03/20	3	36.88	4	35.65	36.55	-1	2,945	-0.03%
2020/03/19	6	35.60	6	36.03	34.00	0	2,929	0.00%
2020/03/18	7	39.09	0	0.00	37.75	7	2,896	0.24%
2020/03/17	4	38.79	5	39.75	39.30	-1	2,899	-0.03%
2020/03/16	7	41.17	5	41.12	40.00	2	2,936	0.07%
2020/03/13	15	39.34	12	39.56	41.00	3	2,914	0.10%
2020/03/12	7	44.44	9	43.06	42.95	-2	2,885	-0.07%
2020/03/11	9	46.76	9	47.03	46.70	0	2,843	0.00%
2020/03/10	3	44.93	8	45.21	46.10	-5	2,833	-0.18%
2020/03/09	37	46.02	13	45.89	45.30	24	2,855	0.84%
2020/03/06	4	48.43	2	48.30	48.30	2	2,814	0.07%
2020/03/05	4	49.31	4	49.23	49.15	0	2,852	0.00%
2020/03/04	4	48.35	1	48.35	48.35	3	2,891	0.10%
2020/03/03	3	49.38	1	49.55	49.00	2	2,901	0.07%
2020/03/02	7	48.76	7	48.85	48.50	0	2,884	0.00%
2020/02/27	4	49.66	10	49.32	48.95	-6	2,867	-0.21%
2020/02/26	1	50.10	0	0.00	50.10	1	2,879	0.03%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.90	1	51.80	51.80	1	2,903	0.03%
2020/02/21	3	53.00	3	52.90	52.90	0	2,933	0.00%
2020/02/20	7	53.44	4	53.35	53.20	3	2,964	0.10%
2020/02/19	2	53.00	4	53.80	53.50	-2	2,975	-0.07%
2020/02/18	11	52.71	8	52.48	52.30	3	2,953	0.10%
2020/02/14	0	0.00	1	53.20	53.20	-1	3,177	-0.03%
2020/02/13	9	53.47	8	53.64	53.20	1	3,287	0.03%
2020/02/12	1	52.50	1	53.00	52.80	0	3,369	0.00%
2020/02/11	1	52.00	0	0.00	52.30	1	3,417	0.03%
2020/02/10	1	50.80	1	51.20	51.20	0	3,575	0.00%
2020/02/07	5	52.48	4	52.63	52.40	1	3,887	0.03%
2020/02/06	6	52.15	2	52.85	52.80	4	4,146	0.10%
2020/02/05	2	52.10	0	0.00	52.10	2	4,369	0.05%
2020/02/04	3	52.20	0	0.00	52.10	3	4,586	0.07%
2020/02/03	9	49.49	61	49.90	51.00	-52	4,680	-1.11%
2020/01/31	7	53.14	3	53.77	53.00	4	4,735	0.08%
2020/01/30	4	53.78	69	53.63	53.20	-65	5,243	-1.24%
2020/01/20	2	59.30	1	59.10	59.10	1	5,266	0.02%
2020/01/17	2	59.65	0	0.00	59.50	2	5,318	0.04%
2020/01/16	1	59.90	0	0.00	59.40	1	5,400	0.02%
2020/01/09	28	60.26	12	59.90	59.70	16	5,932	0.27%
2020/01/08	0	0.00	2	59.95	59.70	-2	6,020	-0.03%
2020/01/07	0	0.00	39	61.54	61.20	-39	6,092	-0.64%
2020/01/06	1	62.30	1	62.80	62.10	0	6,167	0.00%
2020/01/03	3	64.17	0	0.00	63.70	3	6,200	0.05%
2019/12/31	6	63.00	0	0.00	63.40	6	6,429	0.09%
2019/12/30	7	63.04	0	0.00	63.30	7	6,658	0.11%
2019/12/26	0	0.00	2	63.00	63.10	-2	7,063	-0.03%
2019/12/25	0	0.00	8	62.44	62.60	-8	7,195	-0.11%
2019/12/24	0	0.00	1	63.10	62.30	-1	7,296	-0.01%
2019/12/20	7	62.90	0	0.00	62.60	7	7,369	0.09%
2019/12/17	4	62.75	3	62.60	62.80	1	7,667	0.01%
2019/12/16	1	62.60	0	0.00	62.90	1	7,693	0.01%
2019/12/13	15	62.40	0	0.00	61.90	15	7,714	0.19%
2019/12/12	1	63.20	2	63.65	62.90	-1	7,743	-0.01%
2019/12/11	28	63.22	12	64.23	63.30	16	7,751	0.21%
2019/12/06	0	0.00	7	63.00	62.50	-7	8,147	-0.09%
2019/12/04	1	62.80	1	62.50	62.70	0	8,454	0.00%
2019/12/03	0	0.00	1	62.20	61.70	-1	8,485	-0.01%
2019/12/02	4	61.20	2	61.55	61.20	2	8,479	0.02%
2019/11/29	1	63.50	0	0.00	62.50	1	8,447	0.01%
2019/11/28	1	64.20	1	64.30	63.80	0	8,477	0.00%
2019/11/27	2	63.90	5	63.90	64.00	-3	8,499	-0.04%
2019/11/26	1	64.20	5	64.30	64.10	-4	8,509	-0.05%
2019/11/25	16	63.49	2	63.30	63.70	14	8,510	0.16%
2019/11/22	7	63.93	1	63.90	63.90	6	8,547	0.07%
2019/11/21	0	0.00	1	64.50	64.30	-1	8,765	-0.01%
2019/11/20	3	65.23	0	0.00	65.30	3	8,814	0.03%
2019/11/19	4	66.33	1	66.20	66.00	3	9,166	0.03%
2019/11/18	1	66.60	5	66.90	66.70	-4	9,281	-0.04%
2019/11/15	7	66.77	1	66.70	66.40	6	9,341	0.06%
2019/11/14	1	67.50	0	0.00	67.10	1	9,384	0.01%
2019/11/13	2	66.60	5	66.84	66.90	-3	9,347	-0.03%
2019/11/12	0	0.00	7	65.76	65.90	-7	9,479	-0.07%
2019/11/11	9	65.46	3	64.30	64.00	6	9,646	0.06%
2019/11/08	0	0.00	2	66.80	66.90	-2	9,641	-0.02%
2019/11/07	8	66.65	5	66.30	66.30	3	9,805	0.03%
2019/11/06	9	66.83	37	67.23	66.60	-28	9,818	-0.29%
2019/11/05	6	67.22	28	66.99	66.50	-22	9,702	-0.23%
2019/11/04	7	65.51	23	64.71	65.60	-16	9,686	-0.17%
2019/11/01	32	64.18	0	0.00	63.90	32	9,845	0.33%
2019/10/31	2	64.20	24	64.66	65.00	-22	10,188	-0.22%
2019/10/30	21	64.10	1	63.90	63.90	20	10,575	0.19%
2019/10/29	37	65.61	10	66.08	64.60	27	10,517	0.26%
2019/10/28	3	64.70	1	64.60	64.40	2	10,022	0.02%
2019/10/25	1	64.40	6	64.43	64.20	-5	9,933	-0.05%
2019/10/24	0	0.00	18	63.92	64.00	-18	9,892	-0.18%
2019/10/23	7	62.76	0	0.00	62.70	7	9,849	0.07%
2019/10/22	18	63.78	4	65.70	63.10	14	9,833	0.14%
2019/10/21	2	63.90	17	64.06	64.30	-15	9,599	-0.16%
2019/10/18	11	63.53	1	63.70	63.40	10	9,584	0.10%
2019/10/17	7	63.29	0	0.00	63.30	7	9,579	0.07%
2019/10/16	2	62.30	11	62.95	63.30	-9	9,571	-0.09%
2019/10/15	4	63.05	0	0.00	62.30	4	9,508	0.04%
2019/10/14	5	62.74	1	62.30	62.30	4	9,441	0.04%
2019/10/09	4	62.30	0	0.00	62.20	4	9,397	0.04%
2019/10/08	0	0.00	2	64.20	62.60	-2	9,464	-0.02%
2019/10/07	3	63.00	6	63.40	63.70	-3	9,548	-0.03%
2019/10/04	9	63.03	5	62.80	62.50	4	9,463	0.04%
2019/10/03	22	62.89	10	63.24	63.60	12	9,263	0.13%
2019/10/02	1	61.80	4	62.33	62.50	-3	9,151	-0.03%
2019/10/01	0	0.00	8	61.16	61.00	-8	8,990	-0.09%
2019/09/27	8	59.56	5	59.26	59.10	3	8,875	0.03%
2019/09/26	4	60.70	2	60.75	60.50	2	8,827	0.02%
2019/09/25	4	60.98	2	60.90	61.00	2	8,887	0.02%
2019/09/24	7	61.94	15	62.52	61.50	-8	9,042	-0.09%
2019/09/23	1	60.90	7	61.10	61.20	-6	8,835	-0.07%
2019/09/20	1	60.50	1	61.20	61.20	0	8,840	0.00%
2019/09/19	3	60.37	0	0.00	60.30	3	8,815	0.03%
2019/09/18	6	60.70	3	60.90	61.10	3	8,834	0.03%
2019/09/17	2	61.10	6	61.73	61.00	-4	8,793	-0.05%
2019/09/16	7	61.29	1	61.30	61.30	6	8,788	0.07%
2019/09/12	7	62.37	25	62.51	62.40	-18	8,809	-0.20%
2019/09/11	21	61.72	3	62.40	61.80	18	8,800	0.20%
2019/09/10	4	61.25	18	61.43	61.80	-14	8,753	-0.16%
2019/09/09	10	60.50	5	60.88	60.30	5	8,612	0.06%
2019/09/06	12	60.68	48	60.15	59.80	-36	8,539	-0.42%
2019/09/05	5	59.72	45	59.53	59.70	-40	8,305	-0.48%
2019/09/04	1	59.00	4	58.98	59.20	-3	8,278	-0.04%
2019/09/03	2	58.90	0	0.00	58.80	2	8,340	0.02%
2019/09/02	4	59.38	6	59.57	59.10	-2	8,384	-0.02%
2019/08/30	3	58.90	2	59.00	59.10	1	8,349	0.01%
2019/08/29	1	58.20	2	58.50	58.00	-1	8,373	-0.01%
2019/08/28	3	57.73	0	0.00	57.80	3	8,474	0.04%
2019/08/27	3	57.67	4	57.95	57.50	-1	8,496	-0.01%
2019/08/26	20	58.56	5	58.56	56.70	15	8,490	0.18%
2019/08/23	7	60.99	2	61.00	61.20	5	8,348	0.06%
2019/08/22	9	63.42	6	63.13	62.20	3	8,279	0.04%
2019/08/21	4	61.85	4	61.95	61.80	0	7,926	0.00%
2019/08/20	7	61.04	4	61.10	60.20	3	7,874	0.04%
2019/08/19	6	60.43	4	60.90	60.70	2	7,874	0.03%
2019/08/16	3	59.70	3	59.30	59.30	0	7,800	0.00%
2019/08/15	10	59.97	8	59.58	59.00	2	7,687	0.03%
2019/08/14	3	61.93	5	61.70	62.20	-2	7,419	-0.03%
2019/08/13	2	60.05	8	60.05	59.70	-6	7,159	-0.08%
2019/08/12	5	60.72	2	59.35	60.00	3	7,064	0.04%
2019/08/08	1	59.30	0	0.00	58.70	1	6,838	0.01%
2019/08/07	8	58.85	3	58.63	58.40	5	6,678	0.07%
2019/08/06	5	57.90	6	59.33	60.40	-1	6,522	-0.02%
2019/08/05	13	61.02	7	59.57	58.60	6	6,359	0.09%
2019/08/02	6	58.82	17	59.75	59.90	-11	6,038	-0.18%
2019/08/01	7	55.80	153	56.66	58.80	-146	5,477	-2.67%	大賣/鉅額交易
2019/07/31	2	53.10	2	53.25	53.50	0	5,012	0.00%
2019/07/30	4	51.93	2	51.90	51.90	2	4,981	0.04%
2019/07/29	0	0.00	1	53.30	53.40	-1	5,016	-0.02%
2019/07/25	1	53.00	0	0.00	53.80	1	5,065	0.02%
2019/07/24	2	51.70	1	52.90	52.90	1	5,037	0.02%
2019/07/23	1	51.60	2	52.15	51.70	-1	5,134	-0.02%
2019/07/22	6	51.85	1	52.10	51.80	5	5,137	0.10%
2019/07/19	108	53.53	0	0.00	53.50	108	5,151	2.10%	大買/鉅額交易
2019/07/18	4	53.70	0	0.00	53.00	4	5,120	0.08%
2019/07/17	0	0.00	4	55.23	55.10	-4	5,077	-0.08%
2019/07/15	4	56.48	0	0.00	55.70	4	4,967	0.08%
2019/07/12	10	56.20	0	0.00	56.20	10	4,950	0.20%
2019/07/11	2	57.05	5	56.78	56.80	-3	4,848	-0.06%
2019/07/10	35	55.40	2	55.30	55.50	33	4,634	0.71%
2019/07/09	2	54.80	0	0.00	54.60	2	4,693	0.04%
2019/07/08	0	0.00	2	56.00	55.40	-2	4,791	-0.04%
2019/07/05	3	55.00	3	55.60	55.50	0	4,967	0.00%
2019/07/04	0	0.00	3	55.10	55.10	-3	4,986	-0.06%
2019/07/03	2	54.45	0	0.00	54.50	2	5,013	0.04%
2019/07/02	3	55.70	0	0.00	55.60	3	5,148	0.06%
2019/07/01	22	55.90	21	56.25	56.50	1	5,152	0.02%
2019/06/28	4	55.05	2	55.35	54.10	2	5,017	0.04%
2019/06/27	16	54.90	1	55.00	55.00	15	5,004	0.30%
2019/06/26	4	54.55	3	54.30	54.10	1	5,080	0.02%
2019/06/25	6	55.37	5	56.26	54.40	1	5,124	0.02%
2019/06/24	12	55.09	0	0.00	55.70	12	5,088	0.24%
2019/06/20	15	55.76	2	55.60	55.60	13	5,133	0.25%
2019/06/19	10	53.80	5	55.84	56.30	5	5,108	0.10%
2019/06/18	0	0.00	10	52.20	52.50	-10	4,982	-0.20%
2019/06/14	22	51.21	2	51.70	51.00	20	4,943	0.40%
2019/06/13	21	51.30	0	0.00	51.40	21	4,970	0.42%
2019/06/12	2	52.20	4	52.48	52.00	-2	4,986	-0.04%
2019/06/11	3	51.30	8	52.08	51.60	-5	5,001	-0.10%
2019/06/10	3	49.73	11	50.08	51.00	-8	4,974	-0.16%
2019/06/06	6	49.09	0	0.00	48.65	6	5,141	0.12%
2019/06/05	5	49.69	0	0.00	49.50	5	5,133	0.10%
2019/06/04	1	49.30	2	49.40	49.00	-1	5,069	-0.02%
2019/06/03	17	47.93	7	48.07	48.35	10	4,984	0.20%
2019/05/31	38	47.94	7	47.91	48.25	31	5,001	0.62%
2019/05/30	0	0.00	31	48.22	48.20	-31	5,046	-0.61%
2019/05/29	6	46.46	9	46.73	46.60	-3	5,021	-0.06%
2019/05/28	12	47.24	10	47.85	46.90	2	5,004	0.04%
2019/05/27	5	47.82	7	47.01	47.05	-2	5,015	-0.04%
2019/05/24	6	48.83	3	48.58	48.60	3	4,961	0.06%
2019/05/23	8	50.38	8	50.07	50.20	0	4,901	0.00%
2019/05/22	4	52.83	4	52.68	52.60	0	4,959	0.00%
2019/05/21	5	52.20	9	52.50	52.90	-4	5,056	-0.08%
2019/05/20	3	52.10	6	52.60	52.30	-3	5,167	-0.06%
2019/05/17	10	53.29	3	52.83	51.80	7	5,326	0.13%
2019/05/16	6	54.63	8	54.93	54.30	-2	5,374	-0.04%
2019/05/15	6	54.82	3	55.43	55.40	3	5,567	0.05%
2019/05/14	8	55.35	2	55.80	55.30	6	5,622	0.11%
2019/05/13	5	55.62	2	55.35	55.30	3	5,616	0.05%
2019/05/10	5	57.76	2	57.75	58.00	3	5,551	0.05%
2019/05/09	3	60.27	1	60.60	59.80	2	5,460	0.04%
2019/05/08	2	60.65	0	0.00	60.60	2	5,445	0.04%
2019/05/07	2	62.10	4	62.43	62.00	-2	5,413	-0.04%
2019/05/06	4	59.48	7	60.49	60.60	-3	5,394	-0.06%
2019/05/03	2	62.00	0	0.00	62.00	2	5,322	0.04%
2019/05/02	3	62.03	2	62.95	62.60	1	5,275	0.02%
2019/04/30	1	61.00	5	62.86	63.20	-4	5,230	-0.08%
2019/04/29	5	63.02	1	65.30	61.40	4	5,210	0.08%
2019/04/26	7	68.80	0	0.00	68.20	7	5,073	0.14%
2019/04/25	0	0.00	2	68.90	69.60	-2	5,137	-0.04%
2019/04/24	2	68.40	8	68.80	68.10	-6	5,129	-0.12%
2019/04/23	1	65.30	1	66.00	66.00	0	5,089	0.00%
2019/04/19	8	67.30	0	0.00	67.30	8	5,100	0.16%
2019/04/15	2	68.15	0	0.00	67.30	2	5,255	0.04%
2019/04/11	1	70.00	1	70.50	67.00	0	5,076	0.00%
2019/04/10	0	0.00	1	64.90	65.80	-1	4,800	-0.02%
2019/04/08	1	64.90	3	63.20	64.20	-2	4,694	-0.04%
2019/04/03	0	0.00	2	62.75	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	5	61.30	61.90	-5	4,403	-0.11%
2019/04/01	2	60.40	1	60.00	60.00	1	4,335	0.02%
2019/03/29	5	60.24	4	60.90	60.70	1	4,286	0.02%
2019/03/28	1	60.00	1	60.00	60.00	0	4,194	0.00%
2019/03/27	4	59.75	0	0.00	59.50	4	4,149	0.10%
2019/03/26	0	0.00	6	59.55	60.00	-6	4,155	-0.14%
2019/03/25	2	58.00	1	59.00	57.90	1	4,125	0.02%
2019/03/22	4	60.40	0	0.00	60.10	4	4,051	0.10%
2019/03/21	1	61.10	1	62.20	61.00	0	4,009	0.00%
2019/03/20	1	60.70	0	0.00	60.90	1	3,961	0.03%
2019/03/19	1	61.90	0	0.00	61.50	1	3,908	0.03%
2019/03/15	4	61.70	1	62.40	62.40	3	3,841	0.08%
2019/03/12	0	0.00	2	62.55	62.00	-2	3,727	-0.05%
2019/03/11	5	59.80	0	0.00	59.80	5	3,536	0.14%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/03/05	0	0.00	3	60.40	60.10	-3	3,727	-0.08%
2019/03/04	2	60.30	15	59.59	59.40	-13	3,641	-0.36%
2019/02/27	4	57.90	2	58.90	58.20	2	3,573	0.06%
2019/02/26	5	58.20	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	58.50	1	57.90	58.00	0	3,510	0.00%
2019/02/21	1	58.00	0	0.00	58.00	1	3,517	0.03%
2019/02/20	1	58.90	0	0.00	59.00	1	3,565	0.03%
2019/02/19	14	60.02	14	60.01	59.70	0	3,543	0.00%
2019/02/15	6	55.07	6.1	56.12	56.70	-0.1	3,413	0.00%
2019/02/14	2	56.80	2	55.40	55.00	0	3,443	0.00%
2019/02/13	2	51.60	4	52.70	53.50	-2	3,282	-0.06%
2019/02/12	1	50.60	2	51.70	51.60	-1	3,297	-0.03%
2019/02/11	2	50.85	2	51.70	50.90	0	3,287	0.00%
2019/01/29	0	0.00	4	50.53	50.70	-4	3,257	-0.12%
2019/01/28	2	50.00	0	0.00	50.50	2	3,267	0.06%
2019/01/25	2	49.70	1	50.80	50.30	1	3,297	0.03%
2019/01/24	2	48.95	1	49.70	49.70	1	3,320	0.03%
2019/01/23	0	0.00	2	48.95	49.00	-2	3,338	-0.06%
2019/01/21	2	49.00	0	0.00	49.65	2	3,335	0.06%
2019/01/18	3	48.27	4	49.00	49.10	-1	3,372	-0.03%
2019/01/17	2	47.80	6	49.61	47.90	-4	3,386	-0.12%
2019/01/16	5	51.66	1	50.70	50.90	4	3,300	0.12%
2019/01/10	2	49.45	6	49.64	49.85	-4	3,201	-0.12%
2019/01/09	2	48.28	1	48.40	48.45	1	3,096	0.03%
2019/01/02	0	0.00	4	44.60	44.35	-4	2,926	-0.14%
2018/12/28	4	43.58	2	44.35	43.45	2	2,932	0.07%
2018/12/27	2	44.10	2	44.00	43.70	0	2,941	0.00%
2018/12/26	0	0.00	2	43.70	42.80	-2	2,941	-0.07%
2018/12/22	2	43.00	0	0.00	43.00	2	3,022	0.07%
2018/12/21	2	42.30	0	0.00	43.00	2	3,035	0.07%
2018/12/18	0	0.00	2	44.05	43.60	-2	2,983	-0.07%
2018/12/17	2	43.00	4	43.45	43.30	-2	2,969	-0.07%
2018/12/14	5	43.09	0	0.00	42.95	5	3,025	0.17%
2018/12/13	3	44.03	0	0.00	44.45	3	3,049	0.10%
2018/12/12	0	0.00	1	45.60	45.00	-1	3,048	-0.03%
2018/12/11	1	44.00	0	0.00	43.95	1	3,047	0.03%
2018/12/04	1	47.80	0	0.00	46.90	1	3,072	0.03%
2018/11/30	2	44.70	2	45.55	46.00	0	3,069	0.00%
2018/11/29	0	44.30	5	43.90	44.45	-5	2,983	-0.17%
2018/11/28	2	41.40	6	42.03	42.30	-4	2,850	-0.14%
2018/11/27	4	40.80	2	41.20	41.20	2	2,829	0.07%
2018/11/26	0	0.00	22	41.25	40.95	-22	2,806	-0.78%
2018/11/23	2	40.70	56	40.70	40.60	-54	2,806	-1.92%
2018/11/22	4	41.80	0	0.00	41.30	4	2,808	0.14%
2018/11/21	2	42.25	3	42.62	42.20	-1	2,838	-0.04%
2018/11/20	2	42.20	0	0.00	42.60	2	2,804	0.07%
2018/11/19	23	43.58	2	42.30	42.30	21	2,752	0.76%
2018/11/16	1	41.10	3	40.95	41.10	-2	2,609	-0.08%
2018/11/15	3	39.70	3	39.57	39.45	0	2,533	0.00%
2018/11/14	62	40.74	5	40.99	40.80	57	2,490	2.29%
2018/11/13	3	39.17	7	38.58	40.05	-4	2,384	-0.17%
2018/11/12	2	36.60	8	37.55	37.50	-6	2,262	-0.27%
2018/11/09	8	37.44	2	36.30	36.50	6	2,214	0.27%
2018/11/08	0	0.00	6	39.45	39.50	-6	2,134	-0.28%
2018/11/05	4	40.50	0	0.00	39.90	4	2,094	0.19%
2018/11/02	3	40.78	0	0.00	41.00	3	2,096	0.14%
2018/11/01	4	41.83	0	0.00	41.30	4	2,095	0.19%
2018/10/31	0	0.00	2	41.15	41.60	-2	2,161	-0.09%
2018/10/30	2	39.35	8	39.54	39.95	-6	2,176	-0.28%
2018/10/29	3	40.13	2	41.20	39.95	1	2,189	0.05%
2018/10/26	3	40.98	1	40.35	40.00	2	2,203	0.09%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/24	3	45.10	0	0.00	45.40	3	2,205	0.14%
2018/10/17	0	0.00	2	44.85	44.00	-2	2,263	-0.09%
2018/10/15	2	43.70	0	0.00	43.55	2	2,401	0.08%
2018/10/11	2	43.08	0	0.00	43.05	2	2,478	0.08%
2018/10/05	1	48.05	7	48.55	47.75	-6	2,491	-0.24%
2018/10/03	1	51.60	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.10	1	50.90	51.40	0	2,458	0.00%
2018/09/26	4	48.80	0	0.00	49.15	4	2,440	0.16%
2018/09/20	3	48.95	0	0.00	49.00	3	2,524	0.12%
2018/09/19	3	48.98	3	50.20	50.20	0	2,482	0.00%
2018/09/18	2	48.20	4	48.25	48.20	-2	2,449	-0.08%
2018/09/17	2	48.15	3	48.17	48.45	-1	2,441	-0.04%
2018/09/14	4	47.33	3	48.13	48.45	1	2,438	0.04%
2018/09/13	2	47.60	0	0.00	46.85	2	2,424	0.08%
2018/09/12	0	48.20	1	48.00	48.00	-1	2,438	-0.04%
2018/09/11	2	48.20	4	47.19	47.30	-2	2,439	-0.08%
2018/09/10	10	49.40	4	49.60	48.00	6	2,440	0.25%
2018/09/07	3	51.07	6	51.00	51.30	-3	2,415	-0.12%
2018/09/04	3	54.93	0	0.00	55.30	3	2,330	0.13%
2018/08/29	6	58.87	6	58.93	58.90	0	2,395	0.00%
2018/08/28	3	58.03	2	59.30	59.00	1	2,385	0.04%
2018/08/24	1	55.40	0	0.00	55.80	1	2,329	0.04%
2018/08/23	2	55.60	0	0.00	55.60	2	2,337	0.09%
2018/08/21	2	56.75	0	0.00	55.80	2	2,325	0.09%
2018/08/16	0	0.00	1	58.40	58.00	-1	2,365	-0.04%
2018/08/15	10	59.30	14	58.30	58.10	-4	2,373	-0.17%
2018/08/14	1	57.90	1	58.00	59.00	0	2,376	0.00%
2018/08/13	0	0.00	2	57.10	56.80	-2	2,417	-0.08%
2018/08/09	3	60.40	0	0.00	59.60	3	2,390	0.13%
2018/08/08	3	60.03	0	0.00	60.40	3	2,374	0.13%
2018/08/07	1	60.30	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	1	58.30	58.80	-1	2,257	-0.04%
2018/08/02	0	0.00	2	57.10	56.50	-2	2,267	-0.09%
2018/08/01	2	57.70	0	0.00	57.70	2	2,247	0.09%
2018/07/30	0	0.00	1	57.90	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	1	56.00	56.40	-1	2,182	-0.05%
2018/07/25	0	0.00	2	55.20	54.50	-2	2,164	-0.09%
2018/07/24	0	0.00	2	55.70	55.70	-2	2,180	-0.09%
2018/07/23	7	56.49	3	56.83	55.20	4	2,183	0.18%
2018/07/20	0	0.00	3	54.47	55.80	-3	2,136	-0.14%
2018/07/19	3	53.50	2	54.40	53.40	1	2,080	0.05%
2018/07/18	0	0.00	2	52.90	52.60	-2	2,038	-0.10%
2018/07/17	2	52.70	0	0.00	53.10	2	2,021	0.10%
2018/07/16	2	53.00	0	0.00	52.90	2	2,047	0.10%
2018/07/05	0	0.00	1	56.30	54.90	-1	2,063	-0.05%
2018/07/04	1	59.00	2	59.50	59.00	-1	2,066	-0.05%
2018/07/02	2	62.30	0	0.00	60.00	2	2,065	0.10%
2018/06/29	3	62.13	3	62.90	61.80	0	2,057	0.00%
2018/06/22	1	58.20	1	59.10	58.90	0	1,967	0.00%
2018/06/06	5	60.92	0	0.00	62.60	5	2,076	0.24%
2018/06/05	0	0.00	1	59.60	59.20	-1	2,032	-0.05%
2018/06/04	1	58.80	1	58.70	58.80	0	2,014	0.00%
2018/06/01	1	58.00	0	0.00	57.60	1	2,017	0.05%
2018/05/31	0	0.00	1	58.30	58.30	-1	2,071	-0.05%
2018/05/30	1	57.80	0	0.00	57.20	1	2,110	0.05%
2018/05/29	0	0.00	1	59.00	58.20	-1	2,148	-0.05%
2018/05/23	1	56.50	0	0.00	56.50	1	2,358	0.04%
2018/05/16	2	56.90	0	0.00	56.40	2	2,453	0.08%
2018/05/09	0	61.00	0	0.00	58.50	0	2,504	0.00%
2018/05/08	0	59.10	0	0.00	59.20	0	2,538	0.00%
2018/05/07	0	0.00	2	57.80	59.00	-2	2,566	-0.08%
2018/05/03	0	0.00	1	58.10	58.00	-1	2,649	-0.04%
2018/04/30	2	57.80	7	59.57	60.50	-5	2,767	-0.18%
2018/04/27	0	0.00	2	57.20	56.60	-2	2,854	-0.07%
2018/04/26	0	0.00	15	59.50	58.60	-15	2,895	-0.52%
2018/04/25	3	57.90	0	0.00	57.80	3	2,946	0.10%
2018/04/20	3	62.00	3	62.60	61.20	0	3,170	0.00%
2018/04/19	1	61.40	0	0.00	61.20	1	3,246	0.03%
2018/04/18	2	61.90	1	61.10	61.10	1	3,325	0.03%
2018/04/17	2	62.15	0	0.00	62.00	2	3,406	0.06%
2018/04/10	0	0.00	3	61.40	61.30	-3	3,984	-0.08%
2018/04/09	1	61.60	0	0.00	61.40	1	4,111	0.02%
2018/04/03	1	63.00	3	63.50	63.20	-2	4,131	-0.05%
2018/04/02	3	64.60	4	64.20	64.20	-1	4,145	-0.02%
2018/03/30	1	63.00	0	0.00	62.20	1	4,181	0.02%
2018/03/26	3	64.90	1	63.00	63.00	2	4,159	0.05%
2018/03/23	6	60.87	0	0.00	64.50	6	4,164	0.14%
2018/03/22	14	63.89	4	64.30	63.30	10	4,141	0.24%
2018/03/21	8	66.10	0	0.00	65.80	8	4,126	0.19%
2018/03/20	4	67.20	0	0.00	66.00	4	4,143	0.10%
2018/03/19	5	69.62	0	0.00	69.00	5	4,120	0.12%
2018/03/16	0	0.00	2	71.40	71.40	-2	4,144	-0.05%
2018/03/15	3	68.83	0	0.00	68.80	3	4,142	0.07%
2018/03/14	1	68.90	2	68.90	69.00	-1	4,215	-0.02%
2018/03/12	1	68.70	0	0.00	68.30	1	4,264	0.02%
2018/03/07	1	71.20	0	0.00	70.70	1	4,361	0.02%
2018/03/06	3	69.67	0	0.00	70.50	3	4,424	0.07%
2018/03/05	1	71.90	1	70.60	70.60	0	4,465	0.00%
2018/03/02	0	0.00	50	72.50	72.60	-50	4,465	-1.12%
2018/03/01	3	73.07	1	74.00	74.00	2	4,472	0.04%
2018/02/27	1	75.60	0	0.00	75.00	1	4,433	0.02%
2018/02/26	58	76.43	0	0.00	77.00	58	4,453	1.30%
2018/02/22	0	0.00	4	74.20	74.00	-4	4,790	-0.08%
2018/02/21	0	0.00	3	74.30	72.80	-3	4,746	-0.06%
2018/02/12	0	0.00	3	73.70	73.30	-3	4,688	-0.06%
2018/02/09	8	74.71	0	0.00	74.60	8	4,675	0.17%
2018/02/08	2	76.90	2	76.80	76.70	0	4,627	0.00%
2018/02/07	0	0.00	3	78.40	78.90	-3	4,601	-0.07%
2018/02/06	0	0.00	2	76.90	74.30	-2	4,559	-0.04%
2018/02/05	3	79.30	0	0.00	79.40	3	4,541	0.07%
2018/02/02	1	79.80	0	0.00	79.90	1	4,517	0.02%
2018/01/30	2	82.40	2	83.20	82.70	0	4,526	0.00%
2018/01/29	0	0.00	11	82.60	80.80	-11	4,492	-0.24%
2018/01/25	6	83.00	1	82.00	82.00	5	4,443	0.11%
2018/01/23	0	0.00	10	81.05	81.40	-10	4,510	-0.22%
2018/01/22	4	79.20	0	0.00	79.40	4	4,511	0.09%
2018/01/17	1	78.30	0	0.00	77.90	1	4,395	0.02%
2018/01/16	3	80.57	2	80.30	80.30	1	4,293	0.02%
2018/01/15	0	0.00	1	80.00	79.00	-1	4,172	-0.02%
2018/01/12	0	0.00	1	76.70	76.40	-1	4,088	-0.02%
2018/01/10	2	76.35	0	0.00	74.00	2	3,986	0.05%
2018/01/09	13	81.08	1	79.40	79.30	12	3,779	0.32%
2018/01/08	1	85.50	1	85.10	84.00	0	3,662	0.00%
2018/01/05	3	92.10	6	89.72	88.30	-3	3,612	-0.08%
2018/01/04	0	0.00	4	88.38	88.00	-4	3,514	-0.11%
2018/01/03	20	86.29	29	87.23	87.30	-9	3,549	-0.25%
2018/01/02	11	82.90	0	0.00	82.60	11	3,514	0.31%