致伸 (4915)-兆豐-新竹券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.7
漲跌
▲0.2
漲幅
+0.21%
成交量
6,935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: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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	28.1	94.04	1	95.30	93.70	27.1	6,315	0.43%
2024/05/20	1	93.02	14	93.34	93.50	-13	6,270	-0.21%
2024/05/17	5.1	93.10	0	0.00	92.50	5.1	6,193	0.08%
2024/05/16	0.1	94.70	0	0.00	95.20	0.1	6,186	0.00%
2024/05/15	1	94.69	0	0.00	93.60	1	6,167	0.02%
2024/05/14	0.1	94.40	0	0.00	95.90	0.1	6,226	0.00%
2024/05/13	1	96.10	0.4	94.40	95.30	0.7	6,199	0.01%
2024/05/10	1	94.80	1	94.20	94.90	0	6,168	0.00%
2024/05/09	0.1	97.10	2	96.50	96.00	-2	6,135	-0.03%
2024/05/08	1	98.50	0.2	98.90	99.20	0.8	6,069	0.01%
2024/05/07	1.1	94.47	8	94.56	96.20	-7	5,972	-0.12%
2024/05/06	0.2	95.95	0.1	96.10	96.20	0.1	5,933	0.00%
2024/05/03	4.1	95.55	0.2	97.00	96.40	3.9	5,857	0.07%
2024/05/02	4.2	96.26	5	95.58	94.60	-0.9	5,742	-0.01%
2024/04/30	7.1	97.47	4	96.90	97.00	3.1	5,565	0.06%
2024/04/29	0.1	87.50	0	0.00	89.10	0.1	5,238	0.00%
2024/04/25	0	85.50	0	0.00	85.50	0	5,202	0.00%
2024/04/24	0.2	87.80	0	0.00	87.70	0.2	5,205	0.00%
2024/04/23	0.2	87.30	0.1	87.70	88.00	0.1	5,167	0.00%
2024/04/22	0.1	85.43	0	0.00	85.80	0.1	5,116	0.00%
2024/04/19	0.1	86.15	1	86.80	85.40	-0.9	5,068	-0.02%
2024/04/18	0	0.00	1	86.50	87.00	-1	4,989	-0.02%
2024/04/12	0.1	85.90	0	0.00	85.00	0.1	4,934	0.00%
2024/04/11	1	85.00	1	86.80	86.80	0	4,916	0.00%
2024/04/10	0.4	84.80	1	84.50	84.70	-0.7	4,936	-0.01%
2024/04/09	0	82.60	0	0.00	83.30	0	4,947	0.00%
2024/04/08	1	82.70	0	0.00	82.50	1	4,973	0.02%
2024/04/02	0.1	83.00	0	0.00	82.70	0.1	4,986	0.00%
2024/04/01	0	0.00	1	83.20	82.70	-1	5,017	-0.02%
2024/03/29	1	83.50	5	83.50	83.70	-4	4,986	-0.08%
2024/03/28	2	85.01	0	0.00	85.80	2	4,785	0.04%
2024/03/26	0	0.00	1.1	81.53	82.10	-1.1	4,584	-0.02%
2024/03/25	0	0.00	60	82.80	82.80	-60	4,669	-1.28%
2024/03/22	1.1	85.44	0	0.00	84.50	1.1	4,739	0.02%
2024/03/21	1	85.80	0	0.00	86.70	1	4,831	0.02%
2024/03/20	0.1	86.43	3	87.20	85.50	-2.9	4,867	-0.06%
2024/03/19	0	0.00	1	85.50	85.00	-1	4,775	-0.02%
2024/03/15	21.1	79.37	0.1	78.60	78.70	21	4,653	0.45%
2024/03/14	40	78.03	0.1	78.84	79.50	40	4,607	0.87%
2024/03/13	1.1	79.22	0	0.00	78.70	1.1	4,524	0.02%
2024/03/12	0	0.00	28	76.90	77.50	-28	4,410	-0.63%
2024/03/11	0	0.00	20	74.62	74.60	-20	4,378	-0.46%
2024/03/08	30.3	74.01	2	74.30	73.30	28.3	4,365	0.65%
2024/03/07	10.1	75.60	0	0.00	75.80	10.1	4,238	0.24%
2024/03/06	1.1	76.29	4	76.20	76.90	-3	4,203	-0.07%
2024/03/05	0	0.00	0.1	75.00	76.80	-0.1	4,210	0.00%
2024/03/04	0.1	73.80	0	0.00	75.70	0.1	4,155	0.00%
2024/03/01	0	0.00	2	73.40	73.10	-2	4,067	-0.05%
2024/02/27	1.2	71.89	1	71.80	72.00	0.2	3,969	0.00%
2024/02/26	2	72.35	5	71.92	72.00	-3	3,924	-0.08%
2024/02/23	5	72.16	4.2	72.14	72.40	0.8	3,887	0.02%
2024/02/22	0	0.00	14	71.59	71.20	-14	3,832	-0.37%
2024/02/20	0	0.00	2	69.30	68.90	-2	3,651	-0.05%
2024/02/19	54	69.09	114	69.08	69.10	-60	3,650	-1.64%	大賣/
2024/02/16	8	68.75	8	68.50	68.30	0	3,645	0.00%
2024/02/15	119	68.08	61	68.21	68.50	58	3,661	1.58%	大買/
2024/02/05	15	66.33	15	66.34	66.60	0	3,579	0.00%
2024/01/30	0.1	66.42	0	0.00	65.80	0.1	3,775	0.00%
2024/01/26	7	65.50	0	0.00	65.80	7	3,864	0.18%
2024/01/22	1	65.00	0	0.00	64.80	1	4,254	0.02%
2024/01/18	0.1	64.50	13	64.80	64.80	-12.9	4,279	-0.30%
2024/01/11	0.1	65.20	0	0.00	65.00	0.1	4,394	0.00%
2024/01/09	0.1	65.10	0	0.00	64.90	0.1	4,406	0.00%
2024/01/08	3	65.10	0	0.00	65.50	3	4,407	0.07%
2024/01/05	11	66.51	0	0.00	66.40	11	4,324	0.25%
2024/01/04	2	67.10	2	67.20	67.20	0	4,322	0.00%
2024/01/03	1	67.50	11	67.75	67.20	-10	4,297	-0.23%
2023/12/29	0	0.00	5	67.50	67.70	-5	4,260	-0.12%
2023/12/28	2	66.50	11	66.76	67.10	-9	4,221	-0.21%
2023/12/27	2	65.95	0	0.00	66.40	2	4,208	0.05%
2023/12/25	0	0.00	2	66.20	66.00	-2	4,151	-0.05%
2023/12/22	6	65.34	1	65.40	65.70	5	4,124	0.12%
2023/12/21	13.2	66.35	0	0.00	66.20	13.2	4,084	0.32%
2023/12/20	11	65.72	20	66.95	67.10	-9	4,009	-0.22%
2023/12/19	11.1	66.08	10	66.30	65.90	1.1	3,879	0.03%
2023/12/18	12	66.43	0	0.00	66.60	12	3,773	0.32%
2023/12/15	101	67.50	216	66.75	66.20	-115	3,702	-3.11%	大買/大賣/鉅額交易
2023/12/14	113	66.40	0	0.00	66.80	113	3,588	3.15%	大買/鉅額交易
2023/12/13	0	0.00	0.3	65.20	65.70	-0.3	3,517	-0.01%
2023/12/12	1	63.50	0	0.00	64.20	1	3,520	0.03%
2023/12/08	4	63.90	0	0.00	63.80	4	3,727	0.11%
2023/12/07	1	63.80	0	0.00	63.80	1	4,022	0.02%
2023/12/06	2.2	64.03	0	0.00	63.90	2.2	4,072	0.05%
2023/12/05	2	64.60	0	0.00	64.70	2	4,088	0.05%
2023/12/04	2.1	64.86	0	0.00	64.80	2.1	4,222	0.05%
2023/12/01	1	65.10	0	0.00	65.20	1	4,303	0.02%
2023/11/30	7.2	65.21	1	65.00	64.50	6.2	4,396	0.14%
2023/11/29	2	65.60	0	0.00	65.50	2	4,342	0.05%
2023/11/27	2	64.70	0	0.00	64.40	2	4,359	0.05%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/20	0.1	64.30	0	0.00	64.40	0.1	4,419	0.00%
2023/11/17	0.1	64.20	0	0.00	63.70	0.1	4,417	0.00%
2023/11/14	0.1	64.10	0	0.00	63.70	0.1	4,358	0.00%
2023/11/13	2.1	64.60	0	0.00	64.50	2.1	4,336	0.05%
2023/11/10	2.1	64.50	0	0.00	64.30	2.1	4,368	0.05%
2023/11/09	0.2	64.08	0	0.00	64.00	0.2	4,355	0.00%
2023/11/07	0.1	63.60	0	0.00	63.40	0.1	4,293	0.00%
2023/11/06	0	0.00	3	64.23	64.60	-3	4,229	-0.07%
2023/11/03	0.1	63.10	2	63.10	63.30	-2	4,184	-0.05%
2023/11/02	0.1	62.90	4	62.43	63.10	-3.9	4,161	-0.09%
2023/11/01	3.2	62.98	8	63.75	62.40	-4.8	4,091	-0.12%
2023/10/31	3.1	69.78	0	0.00	69.00	3.1	3,844	0.08%
2023/10/26	0.1	69.20	1	69.30	69.00	-1	4,012	-0.02%
2023/10/25	0	0.00	10	70.50	70.70	-10	4,103	-0.24%
2023/10/24	10	72.10	2	71.25	70.50	8	4,120	0.19%
2023/10/23	0	0.00	3	69.10	70.20	-3	4,025	-0.07%
2023/10/20	3	68.50	0	0.00	68.80	3	4,015	0.07%
2023/10/18	0	0.00	5	70.90	70.00	-5	4,099	-0.12%
2023/10/16	5	69.98	0	0.00	69.90	5	4,098	0.12%
2023/10/13	0	71.86	0	0.00	71.70	0	4,124	0.00%
2023/10/12	3	71.63	0	0.00	71.90	3	4,126	0.07%
2023/10/11	0	0.00	2	71.30	71.20	-2	4,123	-0.05%
2023/10/05	1	70.30	1	70.90	71.00	0	4,178	0.00%
2023/10/02	0	0.00	6	68.30	69.10	-6	4,167	-0.14%
2023/09/27	3	69.10	0	0.00	69.40	3	4,276	0.07%
2023/09/26	0	0.00	3	70.20	70.20	-3	4,428	-0.07%
2023/09/25	3	71.70	0	0.00	71.70	3	4,468	0.07%
2023/09/22	0	0.00	1	69.40	70.30	-1	4,495	-0.02%
2023/09/21	1	70.30	13	69.89	70.00	-12	4,626	-0.26%
2023/09/20	1	70.80	4	70.78	70.90	-3	4,615	-0.06%
2023/09/19	0	0.00	50	73.02	73.00	-50	4,529	-1.10%
2023/09/18	3	72.23	0	0.00	72.30	3	4,483	0.07%
2023/09/15	2	72.15	0	0.00	71.90	2	4,428	0.05%
2023/09/14	55	72.02	7	71.91	71.80	48	4,349	1.10%
2023/09/13	1	71.50	1	71.60	71.70	0	4,260	0.00%
2023/09/12	10.1	70.70	1	70.40	70.40	9.1	4,110	0.22%
2023/09/11	0	67.90	0	68.00	67.90	0	3,817	0.00%
2023/09/08	0	0.00	0.1	68.00	68.30	-0.1	3,782	0.00%
2023/09/07	4.1	68.83	3	68.80	68.30	1.1	3,796	0.03%
2023/09/06	1	67.80	1	68.20	68.00	0	3,658	0.00%
2023/09/05	2	66.00	2.6	67.46	67.80	-0.6	3,589	-0.02%
2023/09/01	1.6	66.02	0	0.00	65.90	1.6	3,514	0.05%
2023/08/31	0	0.00	2.1	65.91	66.30	-2.1	3,556	-0.06%
2023/08/30	0.1	66.00	1	66.00	65.90	-0.9	3,579	-0.02%
2023/08/29	0	0.00	1	65.00	65.40	-1	3,574	-0.03%
2023/08/28	3	64.90	0	0.00	64.40	3	3,572	0.08%
2023/08/25	0	0.00	1	65.00	65.20	-1	3,587	-0.03%
2023/08/16	0	0.00	4	63.50	64.50	-4	3,929	-0.10%
2023/08/14	1	61.82	8	62.40	61.90	-7	3,906	-0.18%
2023/08/11	1	63.00	0	0.00	62.80	1	3,924	0.03%
2023/08/10	0	0.00	1	63.60	63.30	-1	3,934	-0.03%
2023/08/08	1	63.80	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	4	64.60	64.60	-4	3,912	-0.10%
2023/08/04	2	63.55	0	0.00	63.30	2	3,897	0.05%
2023/08/02	14	64.71	11	64.17	64.00	3	3,880	0.08%
2023/07/28	9	66.24	8	66.36	66.00	1	3,870	0.03%
2023/07/27	1	64.40	0	0.00	64.40	1	3,885	0.03%
2023/07/25	0	0.00	1	64.70	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	2	65.25	64.40	-2	3,803	-0.05%
2023/07/20	0.1	63.40	0	0.00	63.40	0.1	3,723	0.00%
2023/07/19	1	64.70	0	0.00	62.90	1	3,724	0.03%
2023/07/13	0.1	63.90	0	0.00	63.30	0.1	3,730	0.00%
2023/07/12	0	0.00	1	62.80	62.90	-1	3,709	-0.03%
2023/07/10	2	60.45	4	61.00	60.50	-2	3,681	-0.05%
2023/07/07	2	60.70	0	0.00	60.60	2	3,693	0.05%
2023/07/06	2.1	61.61	3	61.67	61.70	-1	3,673	-0.03%
2023/07/05	1	62.70	1	62.70	63.00	0	3,596	0.00%
2023/07/04	0.1	61.60	0	0.00	61.40	0.1	3,530	0.00%
2023/07/03	0	0.00	11	66.03	65.90	-11	3,373	-0.33%
2023/06/29	18	66.34	0	0.00	65.80	18	3,259	0.55%
2023/06/20	0	0.00	4	64.40	65.00	-4	3,106	-0.13%
2023/06/16	1	66.20	0	0.00	65.70	1	3,124	0.03%
2023/06/15	0	0.00	6	65.90	66.00	-6	3,130	-0.19%
2023/06/13	0	0.00	2	65.70	66.30	-2	3,252	-0.06%
2023/06/09	0	0.00	5	65.38	65.40	-5	3,219	-0.16%
2023/06/06	0	0.00	1	64.30	64.60	-1	3,312	-0.03%
2023/06/05	0	0.00	2	65.50	65.40	-2	3,279	-0.06%
2023/06/02	1	64.90	0	0.00	64.50	1	3,338	0.03%
2023/05/30	1	63.90	0	0.00	64.00	1	3,695	0.03%
2023/05/29	0	0.00	2	64.20	64.40	-2	3,896	-0.05%
2023/05/26	2	63.95	1	63.60	64.10	1	3,999	0.03%
2023/05/25	1	63.60	0	0.00	64.60	1	3,927	0.03%
2023/05/24	6	63.13	2	62.70	62.70	4	3,816	0.10%
2023/05/22	14	63.49	4	63.03	63.10	10	3,776	0.26%
2023/05/18	3	62.33	1	62.50	62.50	2	3,817	0.05%
2023/05/17	1	62.70	0	0.00	62.60	1	3,832	0.03%
2023/05/16	0	0.00	7	62.43	62.50	-7	3,798	-0.18%
2023/05/11	0	0.00	5	61.60	60.80	-5	3,938	-0.13%
2023/05/10	0	0.00	6	62.07	62.20	-6	3,932	-0.15%
2023/05/09	2	62.10	2	62.10	61.70	0	3,953	0.00%
2023/05/08	1	61.70	2	62.25	61.60	-1	3,971	-0.03%
2023/05/04	0	0.00	1.2	62.20	62.20	-1.2	3,977	-0.03%
2023/05/03	0.1	62.40	3	62.60	62.50	-2.9	4,012	-0.07%
2023/04/26	0	0.00	1	58.70	58.80	-1	3,982	-0.03%
2023/04/25	0	0.00	1.1	58.93	58.90	-1.1	3,991	-0.03%
2023/04/24	0.2	60.50	0	0.00	59.90	0.2	3,977	0.00%
2023/04/21	0	0.00	1	59.80	59.80	-1	3,965	-0.03%
2023/04/20	3	60.67	0	0.00	60.50	3	3,968	0.08%
2023/04/19	2	61.90	2	61.80	61.40	0	3,951	0.00%
2023/04/18	2	61.70	0	0.00	61.40	2	3,944	0.05%
2023/04/17	1	61.70	2	61.80	61.60	-1	3,932	-0.03%
2023/04/14	2	60.90	0	0.00	60.80	2	3,885	0.05%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/03/31	0	60.70	0	0.00	60.40	0	3,827	0.00%
2023/03/30	0	0.00	2	61.00	61.10	-2	3,831	-0.05%
2023/03/29	0	0.00	1	60.50	60.80	-1	3,865	-0.03%
2023/03/28	1	60.50	0	0.00	60.30	1	3,947	0.03%
2023/03/23	0	0.00	2	61.20	61.50	-2	3,967	-0.05%
2023/03/22	1	60.70	0	0.00	61.00	1	3,959	0.03%
2023/03/16	8	59.56	0	0.00	59.30	8	4,099	0.20%
2023/03/15	2	61.05	0	0.00	60.70	2	4,078	0.05%
2023/03/14	1	61.60	2	61.40	61.00	-1	4,117	-0.02%
2023/03/13	7	60.84	4	60.35	61.80	3	4,171	0.07%
2023/03/10	2	61.80	11	61.59	61.60	-9	4,244	-0.21%
2023/03/09	0	0.00	2	62.50	62.30	-2	4,331	-0.05%
2023/03/08	0	0.00	1	62.30	62.80	-1	4,351	-0.02%
2023/03/07	1	63.00	1	62.90	62.30	0	4,460	0.00%
2023/03/06	3	62.27	1	62.30	62.40	2	4,434	0.05%
2023/03/03	3	61.97	1	62.30	62.00	2	4,488	0.04%
2023/03/02	10	62.45	1	60.79	62.70	9	4,582	0.20%
2023/03/01	0	0.00	0.2	58.90	61.00	-0.2	4,677	0.00%
2023/02/24	1.2	59.39	3	59.83	59.70	-1.8	4,599	-0.04%
2023/02/22	2	58.10	0	0.00	58.10	2	4,701	0.04%
2023/02/16	2	58.80	0.2	58.70	58.50	1.8	5,127	0.04%
2023/02/15	0.2	59.20	0	0.00	59.00	0.2	5,358	0.00%
2023/02/14	2	58.51	0	0.00	58.60	2	5,444	0.04%
2023/02/13	0	0.00	1	58.40	58.50	-1	5,537	-0.02%
2023/02/10	8	58.71	1	59.80	58.10	7	5,676	0.12%
2023/02/09	0	0.00	3	58.63	59.30	-3	5,673	-0.05%
2023/02/08	6	58.72	1	58.50	58.50	5	5,727	0.09%
2023/02/07	0	0.00	2	57.75	58.60	-2	5,831	-0.03%
2023/02/03	3	59.50	6	59.50	59.70	-3	6,177	-0.05%
2023/02/02	1	58.50	3	59.07	59.10	-2	6,313	-0.03%
2023/01/11	1	56.90	0	0.00	56.70	1	6,406	0.02%
2023/01/06	701	57.00	1	56.70	57.00	700	6,442	10.87%	大買/鉅額交易
2023/01/05	2	56.60	3	56.80	56.60	-1	6,443	-0.02%
2023/01/03	0	0.00	1	56.30	55.90	-1	6,474	-0.02%
2022/12/29	2	55.30	1	55.50	55.80	1	6,559	0.02%
2022/12/28	0	0.00	2	55.35	55.30	-2	6,635	-0.03%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/23	2	54.90	1	55.00	55.10	1	6,882	0.01%
2022/12/21	0	0.00	2	56.00	55.90	-2	6,928	-0.03%
2022/12/20	2	56.60	0	0.00	55.20	2	6,955	0.03%
2022/12/16	1	57.30	0	0.00	57.40	1	6,907	0.01%
2022/12/13	10	58.59	9	57.89	57.40	1	6,803	0.01%
2022/12/12	6	57.63	2	57.80	57.60	4	6,701	0.06%
2022/12/08	2	57.80	1	57.90	57.70	1	6,649	0.02%
2022/12/07	3	57.50	1	57.80	57.20	2	6,615	0.03%
2022/12/05	1	57.90	9	58.03	57.80	-8	6,615	-0.12%
2022/12/02	11	58.48	1	58.40	58.30	10	6,686	0.15%
2022/11/28	1	58.20	10	57.60	57.40	-9	6,312	-0.14%
2022/11/25	1	58.10	4	58.48	57.80	-3	6,251	-0.05%
2022/11/24	6	57.87	0.2	57.35	58.20	5.8	6,154	0.09%
2022/11/23	4	57.63	5	58.38	58.20	-1	5,985	-0.02%
2022/11/21	0.2	56.20	0	0.00	56.20	0.2	5,601	0.00%
2022/11/17	3	56.30	2	56.45	56.90	1	5,371	0.02%
2022/11/15	12	56.08	0	0.00	55.80	12	5,260	0.23%
2022/11/14	2	55.50	6	55.20	55.60	-4	5,186	-0.08%
2022/11/11	6	54.23	5	55.34	54.50	1	5,120	0.02%
2022/11/10	1	53.10	0	0.00	53.00	1	4,940	0.02%
2022/11/09	1	54.10	6	54.10	54.10	-5	4,854	-0.10%
2022/11/08	6	54.28	0	0.00	53.90	6	4,775	0.13%
2022/11/07	0	0.00	2	54.90	55.10	-2	4,676	-0.04%
2022/11/04	3	54.13	0	0.00	54.00	3	4,657	0.06%
2022/11/03	1	54.10	0	0.00	54.90	1	4,634	0.02%
2022/11/01	0	0.00	1	53.50	53.20	-1	4,436	-0.02%
2022/10/31	3	54.70	2	55.60	54.10	1	4,267	0.02%
2022/10/28	2	54.30	0	0.00	54.60	2	4,116	0.05%
2022/10/26	1	54.80	0	0.00	54.40	1	4,173	0.02%
2022/10/25	0	0.00	0.9	55.00	54.70	-0.9	4,335	-0.02%
2022/10/20	0	0.00	10.1	56.70	57.20	-10.1	5,012	-0.20%
2022/10/18	10	61.50	0	0.00	60.10	10	5,323	0.19%
2022/10/17	1	60.30	0	0.00	61.30	1	5,553	0.02%
2022/10/14	0	0.00	1	61.30	61.40	-1	5,661	-0.02%
2022/10/11	0	0.00	8	61.20	61.80	-8	6,278	-0.13%
2022/10/05	5	61.34	188	61.70	61.90	-183	6,273	-2.92%	大賣/鉅額交易
2022/10/04	4	59.80	0	0.00	59.90	4	6,223	0.06%
2022/10/03	0	0.00	1	61.20	60.90	-1	6,164	-0.02%
2022/09/30	1	64.00	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	3.2	65.39	65.60	-3.2	6,167	-0.05%
2022/09/28	2	64.65	0	0.00	64.20	2	6,213	0.03%
2022/09/27	0.2	64.80	0	0.00	65.20	0.2	6,202	0.00%
2022/09/23	1	65.40	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	93	65.98	66.50	-93	6,352	-1.46%
2022/09/21	1	67.00	2	66.60	66.40	-1	6,605	-0.02%
2022/09/20	4	66.80	0	0.00	67.00	4	6,752	0.06%
2022/09/16	0	0.00	4	66.30	66.10	-4	6,856	-0.06%
2022/09/13	0	0.00	1.2	69.12	69.10	-1.2	7,170	-0.02%
2022/09/12	0.2	69.20	0	0.00	69.70	0.2	7,223	0.00%
2022/09/08	0	0.00	1	69.00	68.80	-1	7,282	-0.01%
2022/09/07	1	66.80	1	67.20	66.90	0	7,243	0.00%
2022/09/06	0	0.00	2	66.10	66.50	-2	7,278	-0.03%
2022/09/05	0	0.00	1	66.60	66.60	-1	7,353	-0.01%
2022/09/02	2	67.10	0	0.00	66.60	2	7,388	0.03%
2022/08/31	7	66.60	0	0.00	67.10	7	7,540	0.09%
2022/08/30	1	66.50	0	0.00	66.60	1	7,579	0.01%
2022/08/29	1	64.70	1	65.50	65.80	0	7,629	0.00%
2022/08/26	1	67.30	0	0.00	66.70	1	7,661	0.01%
2022/08/24	0	0.00	1	67.10	66.90	-1	7,806	-0.01%
2022/08/22	2	69.85	5	68.90	68.90	-3	7,861	-0.04%
2022/08/19	1	69.70	0	0.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	1	69.00	69.40	-1	8,013	-0.01%
2022/08/17	6	67.53	2	67.00	67.20	4	8,182	0.05%
2022/08/16	2	68.80	1	69.50	68.60	1	8,279	0.01%
2022/08/15	2	69.50	7	68.83	69.10	-5	8,491	-0.06%
2022/08/12	0	0.00	1	68.80	69.00	-1	8,705	-0.01%
2022/08/11	3	69.90	1	70.20	70.20	2	8,748	0.02%
2022/08/10	0	0.00	2	70.95	70.80	-2	8,682	-0.02%
2022/08/09	1	70.00	0	0.00	69.70	1	8,617	0.01%
2022/08/05	1	69.40	0	0.00	69.70	1	8,563	0.01%
2022/08/04	0	0.00	1	67.90	69.00	-1	8,518	-0.01%
2022/08/03	2	69.15	0	0.00	68.60	2	8,453	0.02%
2022/08/02	1	70.20	1	70.10	70.10	0	8,399	0.00%
2022/08/01	195	71.45	9	70.42	71.00	186	8,329	2.23%	大買/鉅額交易
2022/07/29	3	69.13	12	69.92	69.80	-9	8,187	-0.11%
2022/07/28	2	68.10	2	68.85	68.50	0	7,925	0.00%
2022/07/27	4	67.28	5	64.40	67.40	-1	7,758	-0.01%
2022/07/26	0	0.00	8	65.81	64.90	-8	7,867	-0.10%
2022/07/25	2	67.20	1	68.00	67.30	1	7,869	0.01%
2022/07/22	6	66.93	3	66.80	66.90	3	7,719	0.04%
2022/07/21	8	64.73	3	64.33	65.30	5	7,550	0.07%
2022/07/20	45	65.67	40	64.37	64.20	5	7,507	0.07%
2022/07/19	8	64.79	32	64.70	65.40	-24	7,307	-0.33%
2022/07/18	4	62.25	14	61.73	62.50	-10	7,032	-0.14%
2022/07/15	2	61.70	2	62.25	61.30	0	7,157	0.00%
2022/07/13	10	60.99	0	0.00	59.40	10	7,215	0.14%
2022/07/12	2	59.40	0	0.00	59.20	2	7,249	0.03%
2022/07/11	4	61.15	8	61.53	60.50	-4	7,311	-0.05%
2022/07/08	2	61.50	5	61.14	61.30	-3	7,550	-0.04%
2022/07/07	2	59.60	12	57.40	60.40	-10	7,559	-0.13%
2022/07/06	5	58.76	0	0.00	58.50	5	7,551	0.07%
2022/07/05	4	59.45	1	58.30	59.10	3	7,519	0.04%
2022/07/04	5	59.82	0	0.00	59.50	5	7,515	0.07%
2022/07/01	0	0.00	2	60.00	60.30	-2	7,626	-0.03%
2022/06/30	6	62.80	6	61.60	61.80	0	7,740	0.00%
2022/06/29	0	0.00	6	62.97	62.90	-6	7,647	-0.08%
2022/06/28	4	60.88	5	60.62	61.40	-1	7,381	-0.01%
2022/06/27	8	58.65	1	59.20	59.00	7	7,233	0.10%
2022/06/24	1	57.80	3	57.30	57.10	-2	7,179	-0.03%
2022/06/23	7	56.39	3	56.13	56.60	4	7,130	0.06%
2022/06/22	1	58.50	1	59.90	58.80	0	6,997	0.00%
2022/06/21	3	62.70	10	62.09	62.40	-7	6,851	-0.10%
2022/06/20	6	61.75	16	61.94	60.20	-10	6,741	-0.15%
2022/06/17	7	62.77	1	62.70	62.90	6	6,645	0.09%
2022/06/16	11	63.82	14	63.68	62.40	-3	6,508	-0.05%
2022/06/15	4	63.75	1	63.70	63.90	3	6,403	0.05%
2022/06/14	4	63.70	2	62.65	63.20	2	6,341	0.03%
2022/06/13	2	63.25	2	64.00	64.00	0	6,202	0.00%
2022/06/10	3	63.43	3	63.67	64.00	0	6,153	0.00%
2022/06/09	38	63.42	10	63.64	63.10	28	6,073	0.46%
2022/06/08	0	0.00	1	62.20	63.10	-1	5,989	-0.02%
2022/06/07	2	62.10	3	62.07	62.20	-1	5,902	-0.02%
2022/06/06	0	0.00	1	60.40	60.40	-1	5,809	-0.02%
2022/06/01	0	0.00	1	62.00	62.00	-1	5,680	-0.02%
2022/05/30	0	0.00	11	60.86	61.00	-11	5,626	-0.20%
2022/05/27	40	61.33	30	61.10	61.10	10	5,544	0.18%
2022/05/26	6	61.93	8	61.73	61.00	-2	5,480	-0.04%
2022/05/25	7	61.06	5	60.76	60.60	2	5,322	0.04%
2022/05/24	4	60.83	1	60.50	60.80	3	5,147	0.06%
2022/05/23	334	60.34	1	60.00	60.00	333	4,944	6.74%	大買/鉅額交易
2022/05/20	0	0.00	2	59.00	59.30	-2	4,734	-0.04%
2022/05/19	0	0.00	1	57.40	57.90	-1	4,500	-0.02%
2022/05/18	0	0.00	1	56.10	56.20	-1	4,418	-0.02%
2022/05/12	0	0.00	1	55.80	55.10	-1	4,434	-0.02%
2022/05/11	0	55.80	0	0.00	55.80	0	4,429	0.00%
2022/05/10	0	0.00	2	56.00	56.70	-2	4,417	-0.05%
2022/05/09	3	56.43	0	0.00	55.40	3	4,452	0.07%
2022/05/05	6	58.72	6	58.67	58.70	0	4,418	0.00%
2022/05/04	2	57.70	21	58.07	57.60	-19	4,313	-0.44%
2022/05/03	17	58.07	3	58.00	58.10	14	4,264	0.33%
2022/04/29	1	56.20	8	56.58	55.90	-7	4,076	-0.17%
2022/04/28	1	58.10	2	56.40	58.10	-1	3,956	-0.03%
2022/04/27	2	55.70	2	55.90	56.10	0	3,904	0.00%
2022/04/26	1	57.90	3	57.60	57.90	-2	3,839	-0.05%
2022/04/22	9	57.86	1	57.70	57.90	8	3,714	0.22%
2022/04/21	2	57.60	6	57.77	58.00	-4	3,677	-0.11%
2022/04/20	3	56.33	2	56.50	56.40	1	3,549	0.03%
2022/04/18	3	55.70	0	0.00	54.80	3	3,509	0.09%
2022/04/15	0	55.40	1	55.30	55.60	-1	3,474	-0.03%
2022/04/14	2	55.70	5	55.56	55.30	-3	3,450	-0.09%
2022/04/13	0	0.00	0.1	54.20	54.20	-0.1	3,216	0.00%
2022/04/12	1	52.70	1	53.20	53.40	0	3,224	0.00%
2022/04/11	0	0.00	0.1	52.60	51.90	-0.1	3,348	0.00%
2022/04/07	5	54.12	1.1	54.18	53.60	3.9	3,348	0.12%
2022/04/06	1.2	54.99	1	54.70	55.30	0.2	3,239	0.00%
2022/03/31	1	52.00	0	0.00	52.10	1	3,290	0.03%
2022/03/25	1	52.10	0	0.00	52.10	1	4,722	0.02%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/16	1	51.20	0	0.00	51.20	1	4,927	0.02%
2022/03/11	0	0.00	3	51.53	51.40	-3	5,135	-0.06%
2022/03/09	1	50.70	2	50.70	51.20	-1	5,169	-0.02%
2022/03/07	0	0.00	1	51.30	51.20	-1	5,532	-0.02%
2022/03/03	1	52.10	2	52.00	52.10	-1	5,638	-0.02%
2022/02/23	1	53.80	6	53.50	53.50	-5	5,809	-0.09%
2022/02/21	0	0.00	1.3	54.32	54.40	-1.3	6,396	-0.02%
2022/02/11	0.2	53.60	0	0.00	53.40	0.2	6,958	0.00%
2022/02/10	0	0.00	4	54.03	54.10	-4	6,989	-0.06%
2022/02/09	0.2	53.80	2	53.75	53.90	-1.8	7,000	-0.03%
2022/02/08	0	0.00	1	54.90	55.00	-1	6,971	-0.01%
2022/02/07	3	54.77	2	54.70	54.90	1	6,971	0.01%
2022/01/26	1	53.50	0	0.00	53.20	1	6,962	0.01%
2022/01/24	2	53.40	0	0.00	54.50	2	7,022	0.03%
2022/01/21	1	54.30	0	0.00	54.70	1	7,177	0.01%
2022/01/20	3	55.00	2	55.10	55.20	1	7,121	0.01%
2022/01/18	2	54.80	0	0.00	54.80	2	7,080	0.03%
2022/01/14	1	54.70	1	54.20	54.30	0	7,032	0.00%
2022/01/13	3	55.50	0	0.00	55.80	3	6,992	0.04%
2022/01/12	1	54.40	1	55.40	55.30	0	6,898	0.00%
2022/01/11	0	0.00	3	54.33	54.20	-3	6,829	-0.04%
2022/01/10	2	56.00	1	55.40	55.60	1	6,776	0.01%
2022/01/07	2	55.20	2	54.95	55.00	0	6,737	0.00%
2022/01/05	3	57.07	0	0.00	57.30	3	6,606	0.05%
2022/01/04	6	57.93	11.2	56.92	57.70	-5.2	6,496	-0.08%
2022/01/03	6	56.12	0	0.00	56.00	6	6,300	0.10%
2021/12/30	0	0.00	5	57.04	56.70	-5	6,236	-0.08%
2021/12/29	10	57.00	2	56.90	57.00	8	6,182	0.13%
2021/12/28	1	58.10	1	58.20	57.20	0	6,122	0.00%
2021/12/27	3	57.53	3	58.17	57.70	0	5,954	0.00%
2021/12/24	2	57.60	2	57.05	56.90	0	5,831	0.00%
2021/12/23	36.2	59.42	46	59.44	58.40	-9.8	5,626	-0.17%
2021/12/22	12	55.78	27	57.13	58.00	-15	4,911	-0.31%
2021/12/21	1	54.90	0	0.00	54.80	1	4,452	0.02%
2021/12/17	7	54.27	1	54.00	54.20	6	4,356	0.14%
2021/12/16	1	53.70	0	0.00	53.70	1	4,286	0.02%
2021/12/14	0	0.00	1	52.20	51.90	-1	4,246	-0.02%
2021/12/13	1	53.30	0	0.00	53.40	1	4,192	0.02%
2021/12/09	2	53.60	9	54.30	53.60	-7	4,164	-0.17%
2021/12/08	9	54.90	3	54.73	54.80	6	4,123	0.15%
2021/12/07	1	54.70	1	54.10	54.40	0	4,049	0.00%
2021/12/06	1	53.50	0	0.00	53.50	1	3,944	0.03%
2021/12/01	2	54.50	3	55.10	55.10	-1	3,798	-0.03%
2021/11/30	1	53.80	0	0.00	52.80	1	3,467	0.03%
2021/11/26	1	52.70	3	52.37	52.00	-2	3,320	-0.06%
2021/11/25	4	54.40	2	54.20	53.60	2	3,262	0.06%
2021/11/24	1	54.20	21	53.13	53.60	-20	3,213	-0.62%
2021/11/23	5	54.14	1	54.00	53.70	4	3,138	0.13%
2021/11/22	1	55.40	0	0.00	55.10	1	3,042	0.03%
2021/11/19	3	55.70	6	56.02	55.50	-3	2,957	-0.10%
2021/11/18	27	57.38	16	57.65	57.30	11	2,801	0.39%
2021/11/17	12	56.02	10	56.00	56.10	2	2,335	0.09%
2021/11/16	7	53.64	6	54.00	53.60	1	2,031	0.05%
2021/11/15	2	52.90	0	0.00	53.50	2	1,902	0.11%
2021/11/12	2	50.60	0	0.00	50.30	2	1,780	0.11%
2021/11/11	1	50.10	0	0.00	50.10	1	1,772	0.06%
2021/11/08	4	50.20	0	0.00	50.00	4	1,708	0.23%
2021/11/02	2	51.60	4	51.20	50.40	-2	1,821	-0.11%
2021/11/01	2	51.50	1	51.90	51.90	1	1,836	0.05%
2021/10/29	4	51.93	1	51.50	51.50	3	1,822	0.16%
2021/10/28	4	50.43	0	0.00	50.80	4	1,693	0.24%
2021/10/27	2	51.10	0	0.00	51.00	2	1,764	0.11%
2021/10/26	0	0.00	1	51.80	51.70	-1	1,927	-0.05%
2021/10/21	5	51.60	5	50.90	51.20	0	2,443	0.00%
2021/10/20	1	50.80	0	0.00	51.10	1	2,480	0.04%
2021/10/04	1	49.70	1	49.60	49.70	0	2,742	0.00%
2021/09/27	0	0.00	1	51.90	51.50	-1	2,793	-0.04%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/13	0	0.00	1	50.80	50.70	-1	3,006	-0.03%
2021/09/08	1	50.60	0	0.00	50.60	1	3,043	0.03%
2021/08/31	0	0.00	5	52.00	52.00	-5	3,017	-0.17%
2021/08/30	1	52.50	0	0.00	52.80	1	3,012	0.03%
2021/08/27	0	0.00	3	52.10	52.10	-3	3,013	-0.10%
2021/08/26	0	0.00	1	51.70	51.60	-1	3,027	-0.03%
2021/08/11	1	53.20	0	0.00	52.20	1	3,064	0.03%
2021/08/10	0	0.00	2	52.80	52.50	-2	3,085	-0.06%
2021/08/09	11	54.34	5	53.66	53.40	6	3,103	0.19%
2021/08/06	5	58.90	0	0.00	59.20	5	3,071	0.16%
2021/08/05	2	59.85	0	0.00	59.90	2	3,050	0.07%
2021/08/03	15	59.42	0	0.00	59.10	15	3,032	0.49%
2021/08/02	1	60.30	0	0.00	60.50	1	2,965	0.03%
2021/07/30	5	61.76	0	0.00	61.50	5	2,886	0.17%
2021/07/29	107	61.85	101	60.71	60.40	6	2,757	0.22%	大買/大賣/
2021/07/28	1	58.10	2	58.95	60.00	-1	2,410	-0.04%
2021/07/27	1	59.00	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	59.80	4	59.55	59.70	-3	2,337	-0.13%
2021/07/23	2	57.40	0	0.00	58.10	2	2,338	0.09%
2021/07/22	0	0.00	1	56.20	56.20	-1	2,326	-0.04%
2021/07/21	1	55.30	0	0.00	55.30	1	2,335	0.04%
2021/07/19	0	0.00	1	57.60	57.30	-1	2,354	-0.04%
2021/07/15	2	58.50	0	0.00	58.40	2	2,458	0.08%
2021/07/14	7	58.59	1	58.10	59.50	6	2,481	0.24%
2021/07/13	0	0.00	2	57.75	57.40	-2	2,406	-0.08%
2021/07/12	0	0.00	1	56.40	56.70	-1	2,422	-0.04%
2021/07/09	0	0.00	3	56.60	56.60	-3	2,449	-0.12%
2021/07/08	2	57.95	0	0.00	57.50	2	2,510	0.08%
2021/07/07	4	57.38	5	57.10	57.00	-1	2,518	-0.04%
2021/07/05	0	0.00	0.1	57.50	57.40	-0.1	2,572	0.00%
2021/06/30	1	56.50	0	0.00	57.00	1	2,601	0.04%
2021/06/24	6	55.17	1	54.60	54.70	5	2,604	0.19%
2021/06/23	0.1	54.00	2	54.65	54.50	-1.9	2,648	-0.07%
2021/06/22	1	52.70	0	0.00	52.70	1	2,760	0.04%
2021/06/18	0	0.00	1	53.30	54.10	-1	2,806	-0.04%
2021/06/17	0	0.00	2	53.20	53.20	-2	2,939	-0.07%
2021/06/15	2	52.80	0	0.00	52.80	2	3,198	0.06%
2021/06/11	0	0.00	1	52.70	52.70	-1	3,238	-0.03%
2021/06/10	1	52.20	0	0.00	52.20	1	3,295	0.03%
2021/06/07	0	0.00	100	52.00	52.40	-100	3,609	-2.77%
2021/06/04	0	0.00	1	52.80	52.80	-1	3,761	-0.03%
2021/05/27	0	0.00	2	52.90	53.10	-2	4,034	-0.05%
2021/05/26	1	52.60	0	0.00	52.60	1	4,173	0.02%
2021/05/25	2	52.05	0	0.00	52.80	2	4,305	0.05%
2021/05/21	0	0.00	10	51.00	51.00	-10	4,569	-0.22%
2021/05/20	2	50.75	0	0.00	50.50	2	4,730	0.04%
2021/05/19	0	0.00	1	50.50	50.20	-1	4,839	-0.02%
2021/05/17	0	0.00	1	50.00	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	4	51.30	50.80	-4	5,529	-0.07%
2021/05/13	5	49.50	0	0.00	51.30	5	5,619	0.09%
2021/05/12	0	0.00	1	51.30	50.50	-1	5,974	-0.02%
2021/05/06	8	56.56	0	0.00	56.60	8	7,306	0.11%
2021/05/04	0	0.00	2	58.80	56.50	-2	7,753	-0.03%
2021/04/26	0	0.00	1	59.50	59.90	-1	8,506	-0.01%
2021/04/23	0.5	59.50	0	0.00	59.50	0.5	8,950	0.01%
2021/04/21	2	61.50	0	0.00	61.60	2	9,541	0.02%
2021/04/20	0	0.00	2	62.70	62.80	-2	9,662	-0.02%
2021/04/15	0	0.00	1	61.60	61.80	-1	9,705	-0.01%
2021/04/14	4	60.23	4	58.63	60.00	0	9,741	0.00%
2021/04/13	1	60.80	4	61.80	60.40	-3	9,761	-0.03%
2021/04/12	1	62.10	1	61.80	61.50	0	9,769	0.00%
2021/04/09	0	0.00	1	63.70	62.10	-1	9,773	-0.01%
2021/04/07	1	61.90	0	0.00	62.80	1	9,847	0.01%
2021/04/01	4	62.30	0	0.00	62.30	4	9,866	0.04%
2021/03/31	1	63.90	19	63.82	63.60	-18	9,826	-0.18%
2021/03/30	1	63.90	3	64.00	64.00	-2	9,797	-0.02%
2021/03/29	3	62.97	0	0.00	62.80	3	9,781	0.03%
2021/03/26	14	62.00	1	61.80	62.40	13	9,785	0.13%
2021/03/25	24	61.46	2	61.10	61.10	22	9,767	0.23%
2021/03/23	1	63.70	1	63.90	63.70	0	9,775	0.00%
2021/03/22	8	65.28	4	65.10	64.80	4	9,745	0.04%
2021/03/19	7	65.21	8	65.09	65.80	-1	9,687	-0.01%
2021/03/17	1	63.90	1	63.60	63.40	0	9,543	0.00%
2021/03/16	0	0.00	1	64.30	64.20	-1	9,585	-0.01%
2021/03/15	3	63.57	0	0.00	64.10	3	9,611	0.03%
2021/03/12	3	64.87	6	64.87	64.70	-3	9,597	-0.03%
2021/03/11	1	63.70	1	64.70	65.70	0	9,602	0.00%
2021/03/10	3	64.10	4	63.88	64.20	-1	9,550	-0.01%
2021/03/08	1	61.40	0	0.00	61.40	1	9,758	0.01%
2021/03/03	2	60.70	0	0.00	61.00	2	9,755	0.02%
2021/03/02	5	61.40	0	0.00	60.50	5	9,771	0.05%
2021/02/26	7	61.36	2	62.40	61.00	5	9,731	0.05%
2021/02/25	1	64.10	3	63.80	64.10	-2	9,661	-0.02%
2021/02/23	3	63.60	2	63.40	63.10	1	9,452	0.01%
2021/02/22	3	65.47	3	64.40	64.80	0	9,440	0.00%
2021/02/19	3	65.07	12	65.08	65.40	-9	9,336	-0.10%
2021/02/18	18	64.53	15	64.35	64.20	3	9,277	0.03%
2021/02/17	41	63.78	33	64.17	64.90	8	9,156	0.09%
2021/02/05	506	61.48	5	61.46	60.80	501	8,941	5.60%	大買/鉅額交易
2021/02/04	6	60.22	5	60.00	60.30	1	8,638	0.01%
2021/02/03	10	60.23	14	59.83	58.90	-4	8,623	-0.05%
2021/02/02	26	59.12	41	59.53	59.90	-15	8,293	-0.18%
2021/02/01	22	56.70	80	56.72	57.90	-58	7,781	-0.75%
2021/01/29	46	56.44	18	56.18	55.70	28	7,690	0.36%
2021/01/28	25	55.46	9	55.79	56.00	16	7,533	0.21%
2021/01/27	1	54.50	19	54.01	54.50	-18	7,387	-0.24%
2021/01/26	31	55.55	29	54.78	53.90	2	7,305	0.03%
2021/01/25	28	55.52	17	55.21	55.80	11	7,138	0.15%
2021/01/21	3	54.00	3	53.60	53.90	0	7,174	0.00%
2021/01/20	0	0.00	4	52.70	53.50	-4	7,055	-0.06%
2021/01/19	0	0.00	7	54.33	54.50	-7	6,859	-0.10%
2021/01/18	43	54.74	42	54.64	54.20	1	6,599	0.02%
2021/01/15	5	52.32	1	52.00	52.40	4	6,168	0.06%
2021/01/14	10	52.14	10	51.11	52.30	0	6,031	0.00%
2021/01/13	1	49.20	6	48.97	49.15	-5	5,572	-0.09%
2021/01/07	0	0.00	1	48.50	48.70	-1	5,446	-0.02%
2021/01/06	0	0.00	6	47.53	47.50	-6	5,412	-0.11%
2021/01/05	0	0.00	1	48.70	49.00	-1	5,344	-0.02%
2021/01/04	1	48.85	1	48.90	49.00	0	5,346	0.00%
2020/12/31	2	48.73	0	0.00	48.75	2	5,357	0.04%
2020/12/30	4	49.03	8	48.94	49.00	-4	5,348	-0.07%
2020/12/29	0	0.00	1	47.35	48.40	-1	5,288	-0.02%
2020/12/22	1	47.00	0	0.00	46.80	1	5,254	0.02%
2020/12/21	3	47.75	0	0.00	47.75	3	5,272	0.06%
2020/12/18	3	48.85	3	49.37	48.55	0	5,259	0.00%
2020/12/17	4	49.16	0	0.00	49.15	4	5,210	0.08%
2020/12/14	1	49.15	0	0.00	48.50	1	5,193	0.02%
2020/12/11	0	0.00	2	48.28	48.50	-2	5,192	-0.04%
2020/12/10	7	47.50	0	0.00	47.95	7	5,300	0.13%
2020/12/09	4	49.15	0	0.00	48.75	4	5,271	0.08%
2020/12/07	0	0.00	21	49.03	49.00	-21	5,276	-0.40%
2020/12/04	21	48.66	4	48.41	48.50	17	5,253	0.32%
2020/12/03	9	48.81	9	48.87	49.00	0	5,292	0.00%
2020/12/02	4	48.71	1	48.80	48.80	3	5,298	0.06%
2020/12/01	1	46.75	0	0.00	46.70	1	5,159	0.02%
2020/11/27	1	47.05	0	0.00	47.15	1	5,235	0.02%
2020/11/26	1	46.80	0	0.00	46.95	1	5,295	0.02%
2020/11/25	1	47.75	3	47.47	47.25	-2	5,295	-0.04%
2020/11/24	0	0.00	2	48.23	47.15	-2	5,339	-0.04%
2020/11/23	0	0.00	4	47.91	48.10	-4	5,487	-0.07%
2020/11/19	5	47.84	11	47.97	48.00	-6	6,280	-0.10%
2020/11/18	2	47.05	20	47.05	47.15	-18	6,249	-0.29%
2020/11/16	3	47.85	2	47.85	47.60	1	6,230	0.02%
2020/11/13	0	0.00	1	47.10	47.05	-1	6,161	-0.02%
2020/11/12	0	0.00	18	46.90	46.75	-18	6,162	-0.29%
2020/11/11	21	47.26	2	47.53	46.95	19	6,126	0.31%
2020/11/10	0	0.00	22	46.91	46.85	-22	5,999	-0.37%
2020/11/09	4	46.89	2	47.10	46.80	2	5,921	0.03%
2020/11/06	15	47.27	19	46.97	47.15	-4	5,840	-0.07%
2020/11/05	33	46.20	21	46.01	46.65	12	5,665	0.21%
2020/11/04	3	45.77	11	46.20	45.45	-8	5,552	-0.14%
2020/11/03	3	45.60	6	45.82	45.70	-3	5,484	-0.05%
2020/11/02	0	0.00	10	45.11	45.25	-10	5,409	-0.18%
2020/10/30	2	44.85	53	45.51	44.40	-51	5,310	-0.96%
2020/10/28	13	43.78	1	43.95	43.45	12	5,112	0.23%
2020/10/27	10	44.05	0	0.00	44.30	10	5,143	0.19%
2020/10/26	2	44.75	3	44.90	44.65	-1	5,205	-0.02%
2020/10/22	0	0.00	1	44.70	44.70	-1	5,215	-0.02%
2020/10/21	3	44.15	13	44.50	44.25	-10	5,173	-0.19%
2020/10/20	4	44.30	0	0.00	44.25	4	5,212	0.08%
2020/10/19	8	44.43	5	44.48	44.50	3	5,241	0.06%
2020/10/16	1	45.05	0	0.00	44.05	1	5,293	0.02%
2020/10/15	3	45.08	2	45.28	45.00	1	5,344	0.02%
2020/10/14	0	0.00	1	44.45	44.60	-1	5,391	-0.02%
2020/10/13	2	43.55	0	0.00	44.05	2	5,530	0.04%
2020/10/12	21	44.48	1	44.40	44.00	20	5,589	0.36%
2020/10/08	4	44.33	19	44.22	44.25	-15	5,594	-0.27%
2020/10/07	2	43.95	10	44.05	43.85	-8	5,633	-0.14%
2020/10/06	3	43.93	0	0.00	43.90	3	5,709	0.05%
2020/09/30	0	0.00	1	42.80	42.75	-1	5,834	-0.02%
2020/09/28	0	0.00	1	42.00	41.95	-1	6,092	-0.02%
2020/09/25	5	41.61	1	41.30	42.00	4	6,222	0.06%
2020/09/24	2	42.60	0	0.00	42.50	2	6,207	0.03%
2020/09/23	5	43.08	0	0.00	43.10	5	6,195	0.08%
2020/09/22	1	42.60	0	0.00	43.40	1	6,191	0.02%
2020/09/21	29	44.10	1	43.00	43.00	28	6,186	0.45%
2020/09/18	8	44.64	1	44.75	44.55	7	6,214	0.11%
2020/09/17	14	44.49	0	0.00	44.60	14	6,310	0.22%
2020/09/16	11	44.65	2	45.23	44.60	9	6,286	0.14%
2020/09/15	4	44.90	8	45.45	45.40	-4	6,253	-0.06%
2020/09/14	0	0.00	19	44.11	44.05	-19	6,179	-0.31%
2020/09/11	5	43.05	0	0.00	42.85	5	6,184	0.08%
2020/09/10	8	43.00	3	43.35	43.65	5	6,151	0.08%
2020/09/09	2	43.63	1	44.15	43.40	1	6,100	0.02%
2020/09/08	24	43.55	150	43.08	43.15	-126	6,056	-2.08%	大賣/鉅額交易
2020/09/07	4	44.18	1	44.70	43.80	3	5,985	0.05%
2020/09/04	150	44.35	7	43.24	44.00	143	5,950	2.40%	大買/鉅額交易
2020/09/03	2	42.70	34	42.98	42.50	-32	5,931	-0.54%
2020/09/02	21	43.00	0	0.00	42.90	21	5,994	0.35%
2020/09/01	4	44.43	9	43.82	43.90	-5	5,970	-0.08%
2020/08/31	11	45.25	2	45.30	44.70	9	5,915	0.15%
2020/08/28	9	45.94	7	46.71	45.85	2	5,923	0.03%
2020/08/27	6	46.78	5	46.78	46.40	1	5,964	0.02%
2020/08/26	17	46.36	5	46.84	46.55	12	5,783	0.21%
2020/08/25	7	44.92	5	44.66	45.00	2	5,292	0.04%
2020/08/24	5	41.91	0	0.00	42.45	5	4,943	0.10%
2020/08/20	1	40.00	0	0.00	39.35	1	4,855	0.02%
2020/08/19	0	0.00	2	40.70	40.60	-2	4,778	-0.04%
2020/08/18	2	41.00	1	40.95	40.95	1	4,762	0.02%
2020/08/17	4	41.70	0	0.00	41.45	4	4,754	0.08%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/11	4	42.03	0	0.00	41.70	4	4,801	0.08%
2020/08/10	1	42.50	1	42.20	42.20	0	4,800	0.00%
2020/08/06	1	41.75	0	0.00	41.90	1	4,902	0.02%
2020/08/04	0	0.00	1	42.30	42.30	-1	4,934	-0.02%
2020/08/03	2	41.65	0	0.00	41.50	2	4,939	0.04%
2020/07/30	0	0.00	1	41.05	41.75	-1	4,821	-0.02%
2020/07/29	1	40.25	1	40.30	40.35	0	4,748	0.00%
2020/07/28	1	41.15	1	40.05	40.15	0	4,759	0.00%
2020/07/27	1	40.85	1	40.85	40.85	0	4,806	0.00%
2020/07/24	2	42.70	6	41.67	41.70	-4	4,789	-0.08%
2020/07/23	6	43.26	1	43.00	43.00	5	4,732	0.11%
2020/07/22	4	43.68	0	0.00	43.65	4	4,701	0.09%
2020/07/21	1	42.65	0	0.00	42.50	1	4,640	0.02%
2020/07/20	1	42.90	4	42.55	42.95	-3	4,574	-0.07%
2020/07/17	4	46.48	0	0.00	46.30	4	4,432	0.09%
2020/07/14	0	0.00	1	45.75	45.60	-1	4,313	-0.02%
2020/07/13	1	45.75	0	0.00	45.90	1	4,271	0.02%
2020/07/10	2	47.15	0	0.00	46.55	2	4,210	0.05%
2020/07/08	1	47.20	2	47.23	47.35	-1	4,053	-0.02%
2020/07/07	1	48.15	10	47.80	47.70	-9	3,978	-0.23%
2020/07/06	2	49.13	2	48.65	48.75	0	3,839	0.00%
2020/07/03	1	48.60	4	48.50	48.60	-3	3,754	-0.08%
2020/07/02	4	48.34	0	0.00	48.55	4	3,762	0.11%
2020/06/30	5	47.55	0	0.00	47.90	5	3,753	0.13%
2020/06/29	2	46.70	1	46.70	46.15	1	3,738	0.03%
2020/06/24	4	48.15	0	0.00	47.75	4	3,646	0.11%
2020/06/22	0	0.00	6	49.13	49.20	-6	3,532	-0.17%
2020/06/19	1	49.95	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	19	49.57	50.90	-19	3,480	-0.55%
2020/06/17	8	48.56	2	48.60	48.80	6	3,430	0.17%
2020/06/15	7	48.70	0	0.00	48.05	7	3,481	0.20%
2020/06/12	2	47.90	0	0.00	49.10	2	3,496	0.06%
2020/06/11	7	49.68	1	50.00	49.20	6	3,480	0.17%
2020/06/10	8	52.11	4	52.20	52.10	4	3,405	0.12%
2020/06/09	0	0.00	15	50.81	51.30	-15	3,344	-0.45%
2020/06/08	2	49.28	20	49.63	49.50	-18	3,269	-0.55%
2020/06/05	0	0.00	1	49.85	49.55	-1	3,237	-0.03%
2020/06/04	13	49.90	5	49.35	49.40	8	3,243	0.25%
2020/06/03	4	49.70	10	49.68	50.00	-6	3,227	-0.19%
2020/06/02	0	0.00	2	48.50	48.40	-2	3,117	-0.06%
2020/06/01	0	0.00	2	47.30	47.50	-2	3,088	-0.06%
2020/05/29	3	46.93	0	0.00	46.35	3	3,079	0.10%
2020/05/28	2	47.20	0	0.00	47.35	2	3,094	0.06%
2020/05/22	1	46.70	0	0.00	46.30	1	3,197	0.03%
2020/05/19	2	46.65	0	0.00	46.50	2	3,183	0.06%
2020/05/15	5	48.03	1	48.05	47.95	4	3,274	0.12%
2020/05/14	11	49.42	4	49.00	47.80	7	3,272	0.21%
2020/05/13	13	49.19	0	0.00	50.40	13	3,215	0.40%
2020/05/12	2	48.33	1	49.50	49.65	1	3,169	0.03%
2020/05/11	10	47.83	0	0.00	48.00	10	3,115	0.32%
2020/05/07	1	46.80	5	47.60	47.75	-4	3,094	-0.13%
2020/05/06	5	46.35	20	46.43	46.35	-15	3,107	-0.48%
2020/05/05	0	0.00	5	45.92	46.00	-5	3,148	-0.16%
2020/05/04	10	45.60	0	0.00	45.50	10	3,161	0.32%
2020/04/30	2	47.53	5	47.45	47.10	-3	3,151	-0.10%
2020/04/29	0	0.00	10	48.11	47.80	-10	3,149	-0.32%
2020/04/24	2	46.90	2	46.60	46.60	0	3,258	0.00%
2020/04/22	10	45.80	1	45.25	47.10	9	3,271	0.28%
2020/04/21	0	0.00	1	46.30	46.10	-1	3,275	-0.03%
2020/04/17	1	47.35	2	47.20	47.75	-1	3,221	-0.03%
2020/04/16	0	0.00	5	46.05	46.05	-5	3,149	-0.16%
2020/04/10	6	43.93	0	0.00	43.80	6	3,188	0.19%
2020/04/09	1	43.45	1	44.45	44.25	0	3,222	0.00%
2020/04/08	2	43.35	0	0.00	43.45	2	3,221	0.06%
2020/04/07	3	42.23	0	0.00	42.40	3	3,174	0.09%
2020/04/06	1	40.00	0	0.00	40.40	1	3,131	0.03%
2020/04/01	0	0.00	3	40.05	40.00	-3	3,106	-0.10%
2020/03/26	10	38.90	0	0.00	38.65	10	3,014	0.33%
2020/03/20	5	36.00	5	36.97	36.55	0	2,945	0.00%
2020/03/19	0	0.00	45	34.70	34.00	-45	2,929	-1.54%
2020/03/18	0	0.00	5	39.45	37.75	-5	2,896	-0.17%
2020/03/17	1	39.60	0	0.00	39.30	1	2,899	0.03%
2020/03/16	1	40.25	1	41.90	40.00	0	2,936	0.00%
2020/03/13	1	41.00	11	39.04	41.00	-10	2,914	-0.34%
2020/03/12	1	45.15	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	1	46.75	46.70	-1	2,843	-0.04%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/03	4	49.28	0	0.00	49.00	4	2,901	0.14%
2020/02/26	11	50.77	0	0.00	50.10	11	2,879	0.38%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/18	23	53.10	0	0.00	52.30	23	2,953	0.78%
2020/02/17	2	53.10	0	0.00	53.50	2	3,061	0.07%
2020/02/13	0	0.00	15	53.80	53.20	-15	3,287	-0.46%
2020/02/12	11	52.42	10	53.10	52.80	1	3,369	0.03%
2020/02/11	10	51.90	0	0.00	52.30	10	3,417	0.29%
2020/02/10	2	50.70	0	0.00	51.20	2	3,575	0.06%
2020/02/05	10	51.70	1	52.20	52.10	9	4,369	0.21%
2020/02/04	0	0.00	1	52.20	52.10	-1	4,586	-0.02%
2020/02/03	2	48.33	1	49.25	51.00	1	4,680	0.02%
2020/01/31	0	0.00	2	53.35	53.00	-2	4,735	-0.04%
2020/01/30	7	53.63	0	0.00	53.20	7	5,243	0.13%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	20	60.10	1	60.00	59.80	19	5,465	0.35%
2020/01/10	5	59.70	0	0.00	59.60	5	5,861	0.09%
2020/01/03	0	0.00	1	65.00	63.70	-1	6,200	-0.02%
2020/01/02	3	64.10	0	0.00	64.10	3	6,331	0.05%
2019/12/23	0	0.00	1	63.10	62.80	-1	7,328	-0.01%
2019/12/18	0	0.00	1	62.40	62.40	-1	7,631	-0.01%
2019/12/12	0	0.00	5	63.40	62.90	-5	7,743	-0.06%
2019/12/11	1	64.50	1	63.80	63.30	0	7,751	0.00%
2019/12/10	2	63.50	0	0.00	63.50	2	7,871	0.03%
2019/12/06	10	63.00	7	63.00	62.50	3	8,147	0.04%
2019/12/05	0	0.00	13	63.40	63.30	-13	8,208	-0.16%
2019/12/04	0	0.00	9	62.13	62.70	-9	8,454	-0.11%
2019/12/03	12	61.72	0	0.00	61.70	12	8,485	0.14%
2019/12/02	4	61.55	3	61.17	61.20	1	8,479	0.01%
2019/11/26	10	64.25	0	0.00	64.10	10	8,509	0.12%
2019/11/25	1	63.50	1	64.00	63.70	0	8,510	0.00%
2019/11/21	1	64.20	0	0.00	64.30	1	8,765	0.01%
2019/11/19	0	0.00	3	66.50	66.00	-3	9,166	-0.03%
2019/11/14	10	67.70	8	67.76	67.10	2	9,384	0.02%
2019/11/13	1	67.00	4	67.00	66.90	-3	9,347	-0.03%
2019/11/11	1	65.20	2	65.60	64.00	-1	9,646	-0.01%
2019/11/08	0	0.00	7	66.80	66.90	-7	9,641	-0.07%
2019/11/07	9	67.11	6	66.58	66.30	3	9,805	0.03%
2019/11/06	8	67.34	8	67.39	66.60	0	9,818	0.00%
2019/11/05	5	66.70	11	66.86	66.50	-6	9,702	-0.06%
2019/11/04	85	65.64	72	65.15	65.60	13	9,686	0.13%
2019/11/01	10	64.08	0	0.00	63.90	10	9,845	0.10%
2019/10/31	0	0.00	6	64.63	65.00	-6	10,188	-0.06%
2019/10/30	2	64.30	150	63.80	63.90	-148	10,575	-1.40%	大賣/鉅額交易
2019/10/29	52	65.37	7	65.96	64.60	45	10,517	0.43%
2019/10/28	4	64.75	1	64.60	64.40	3	10,022	0.03%
2019/10/25	105	64.68	10	64.20	64.20	95	9,933	0.96%	大買/
2019/10/24	10	64.10	3	63.87	64.00	7	9,892	0.07%
2019/10/23	0	0.00	1	63.00	62.70	-1	9,849	-0.01%
2019/10/22	6	63.63	2	63.45	63.10	4	9,833	0.04%
2019/10/21	1	63.40	3	64.20	64.30	-2	9,599	-0.02%
2019/10/18	11	63.20	10	63.40	63.40	1	9,584	0.01%
2019/10/17	1	63.00	3	63.53	63.30	-2	9,579	-0.02%
2019/10/16	0	0.00	17	63.25	63.30	-17	9,571	-0.18%
2019/10/15	11	62.46	4	63.10	62.30	7	9,508	0.07%
2019/10/14	9	62.48	1	63.20	62.30	8	9,441	0.08%
2019/10/09	1	62.20	0	0.00	62.20	1	9,397	0.01%
2019/10/08	41	64.63	47	62.73	62.60	-6	9,464	-0.06%
2019/10/07	13	63.35	14	63.31	63.70	-1	9,548	-0.01%
2019/10/04	9	63.07	13	62.82	62.50	-4	9,463	-0.04%
2019/10/03	16	63.13	5	63.08	63.60	11	9,263	0.12%
2019/10/02	4	62.43	23	62.35	62.50	-19	9,151	-0.21%
2019/10/01	1	61.60	1	62.10	61.00	0	8,990	0.00%
2019/09/27	2	59.50	4	59.20	59.10	-2	8,875	-0.02%
2019/09/25	1	60.90	3	60.80	61.00	-2	8,887	-0.02%
2019/09/24	40	63.00	20	62.37	61.50	20	9,042	0.22%
2019/09/23	0	0.00	57	61.50	61.20	-57	8,835	-0.65%
2019/09/20	1	60.80	0	0.00	61.20	1	8,840	0.01%
2019/09/19	2	60.75	0	0.00	60.30	2	8,815	0.02%
2019/09/18	2	61.25	11	60.61	61.10	-9	8,834	-0.10%
2019/09/17	8	61.34	0	0.00	61.00	8	8,793	0.09%
2019/09/16	0	0.00	1	61.20	61.30	-1	8,788	-0.01%
2019/09/12	10	62.37	7	62.84	62.40	3	8,809	0.03%
2019/09/11	9	61.41	3	61.93	61.80	6	8,800	0.07%
2019/09/10	7	61.49	3	61.87	61.80	4	8,753	0.05%
2019/09/09	4	60.45	4	60.50	60.30	0	8,612	0.00%
2019/09/06	2	60.20	41	59.83	59.80	-39	8,539	-0.46%
2019/09/05	31	59.50	4	59.85	59.70	27	8,305	0.33%
2019/09/04	11	58.90	0	0.00	59.20	11	8,278	0.13%
2019/09/03	1	58.50	0	0.00	58.80	1	8,340	0.01%
2019/09/02	1	59.70	0	0.00	59.10	1	8,384	0.01%
2019/08/30	1	59.10	1	59.00	59.10	0	8,349	0.00%
2019/08/28	1	57.80	0	0.00	57.80	1	8,474	0.01%
2019/08/26	5	58.40	5	58.84	56.70	0	8,490	0.00%
2019/08/23	2	61.50	10	61.55	61.20	-8	8,348	-0.10%
2019/08/22	72	62.78	10	63.92	62.20	62	8,279	0.75%
2019/08/21	6	61.83	17	61.92	61.80	-11	7,926	-0.14%
2019/08/20	3	60.70	3	61.10	60.20	0	7,874	0.00%
2019/08/19	2	60.70	0	0.00	60.70	2	7,874	0.03%
2019/08/16	6	59.40	6	59.68	59.30	0	7,800	0.00%
2019/08/15	1	60.70	3	59.80	59.00	-2	7,687	-0.03%
2019/08/14	2	62.35	13	60.61	62.20	-11	7,419	-0.15%
2019/08/13	1	60.90	0	0.00	59.70	1	7,159	0.01%
2019/08/12	1	60.90	3	60.07	60.00	-2	7,064	-0.03%
2019/08/08	15	59.23	10	59.05	58.70	5	6,838	0.07%
2019/08/07	1	58.90	4	58.70	58.40	-3	6,678	-0.04%
2019/08/06	24	59.30	14	59.51	60.40	10	6,522	0.15%
2019/08/05	33	61.28	62	60.35	58.60	-29	6,359	-0.46%
2019/08/02	45	59.40	40	59.51	59.90	5	6,038	0.08%
2019/08/01	39	58.29	77	58.73	58.80	-38	5,477	-0.69%
2019/07/29	0	0.00	11	53.67	53.40	-11	5,016	-0.22%
2019/07/26	1	53.30	4	53.30	53.30	-3	5,047	-0.06%
2019/07/25	1	52.90	1	53.50	53.80	0	5,065	0.00%
2019/07/24	7	51.80	3	53.23	52.90	4	5,037	0.08%
2019/07/23	1	51.50	1	52.10	51.70	0	5,134	0.00%
2019/07/22	0	0.00	6	52.05	51.80	-6	5,137	-0.12%
2019/07/19	1	53.60	4	53.43	53.50	-3	5,151	-0.06%
2019/07/18	11	54.45	4	53.58	53.00	7	5,120	0.14%
2019/07/17	6	54.93	5	55.22	55.10	1	5,077	0.02%
2019/07/16	3	56.13	8	55.98	55.80	-5	5,016	-0.10%
2019/07/15	2	56.05	5	55.70	55.70	-3	4,967	-0.06%
2019/07/12	5	56.26	12	56.03	56.20	-7	4,950	-0.14%
2019/07/11	123	57.54	87	57.36	56.80	36	4,848	0.74%	大買/
2019/07/10	1	55.10	1	55.60	55.50	0	4,634	0.00%
2019/07/09	10	55.20	53	55.17	54.60	-43	4,693	-0.92%
2019/07/08	11	55.95	2	55.75	55.40	9	4,791	0.19%
2019/07/05	3	55.13	4	55.33	55.50	-1	4,967	-0.02%
2019/07/04	4	54.98	0	0.00	55.10	4	4,986	0.08%
2019/07/03	15	54.85	463	55.06	54.50	-448	5,013	-8.94%	大賣/鉅額交易
2019/07/02	6	55.63	5	55.74	55.60	1	5,148	0.02%
2019/07/01	7	56.51	24	55.46	56.50	-17	5,152	-0.33%
2019/06/28	4	54.15	0	0.00	54.10	4	5,017	0.08%
2019/06/27	4	54.80	3	55.20	55.00	1	5,004	0.02%
2019/06/26	22	54.33	1	54.10	54.10	21	5,080	0.41%
2019/06/25	3	54.83	23	54.51	54.40	-20	5,124	-0.39%
2019/06/24	1	55.20	2	55.60	55.70	-1	5,088	-0.02%
2019/06/21	16	55.88	0	0.00	55.00	16	5,125	0.31%
2019/06/20	3	55.77	0	0.00	55.60	3	5,133	0.06%
2019/06/19	37	55.41	11	54.38	56.30	26	5,108	0.51%
2019/06/17	0	0.00	1	52.30	51.60	-1	4,948	-0.02%
2019/06/14	1	51.20	2	51.55	51.00	-1	4,943	-0.02%
2019/06/13	5	51.46	3	51.40	51.40	2	4,970	0.04%
2019/06/12	20	52.49	0	0.00	52.00	20	4,986	0.40%
2019/06/11	1	50.90	1	52.10	51.60	0	5,001	0.00%
2019/06/10	2	50.25	3	50.73	51.00	-1	4,974	-0.02%
2019/06/06	3	49.22	1	48.65	48.65	2	5,141	0.04%
2019/06/04	1	48.80	4	49.39	49.00	-3	5,069	-0.06%
2019/06/03	0	0.00	2	48.35	48.35	-2	4,984	-0.04%
2019/05/31	13	48.11	1	47.85	48.25	12	5,001	0.24%
2019/05/30	24	48.92	24	49.20	48.20	0	5,046	0.00%
2019/05/29	35	46.55	535	46.53	46.60	-500	5,021	-9.96%	大賣/鉅額交易
2019/05/28	1	48.15	1	47.70	46.90	0	5,004	0.00%
2019/05/24	4	49.68	1	48.60	48.60	3	4,961	0.06%
2019/05/23	1	50.00	1	50.20	50.20	0	4,901	0.00%
2019/05/21	1	52.00	1	52.60	52.90	0	5,056	0.00%
2019/05/20	0	0.00	1	52.40	52.30	-1	5,167	-0.02%
2019/05/16	1	54.60	1	54.30	54.30	0	5,374	0.00%
2019/05/15	1	54.90	1	55.40	55.40	0	5,567	0.00%
2019/05/14	1	54.80	5	54.10	55.30	-4	5,622	-0.07%
2019/05/13	0	0.00	10	55.65	55.30	-10	5,616	-0.18%
2019/05/10	1	59.20	0	0.00	58.00	1	5,551	0.02%
2019/05/09	3	59.40	0	0.00	59.80	3	5,460	0.05%
2019/05/08	2	60.50	0	0.00	60.60	2	5,445	0.04%
2019/05/07	1	62.60	0	0.00	62.00	1	5,413	0.02%
2019/05/06	10	60.90	0	0.00	60.60	10	5,394	0.19%
2019/04/30	11	62.50	10	62.10	63.20	1	5,230	0.02%
2019/04/29	15	62.19	24	63.80	61.40	-9	5,210	-0.17%
2019/04/26	1	68.20	0	0.00	68.20	1	5,073	0.02%
2019/04/25	2	69.60	0	0.00	69.60	2	5,137	0.04%
2019/04/24	3	67.53	4	67.88	68.10	-1	5,129	-0.02%
2019/04/23	2	65.95	0	0.00	66.00	2	5,089	0.04%
2019/04/18	1	67.90	24	67.30	67.60	-23	5,206	-0.44%
2019/04/17	0	0.00	21	68.20	68.50	-21	5,282	-0.40%
2019/04/15	1	68.00	23	68.12	67.30	-22	5,255	-0.42%
2019/04/12	61	69.59	3	68.70	69.90	58	5,180	1.12%
2019/04/11	4	69.28	46	68.39	67.00	-42	5,076	-0.83%
2019/04/10	0	0.00	1	64.20	65.80	-1	4,800	-0.02%
2019/04/09	37	64.57	1	64.60	64.80	36	4,748	0.76%
2019/04/08	3	63.27	3	64.03	64.20	0	4,694	0.00%
2019/04/03	0	0.00	1	62.20	61.90	-1	4,510	-0.02%
2019/04/01	8	60.00	0	0.00	60.00	8	4,335	0.18%
2019/03/29	1	60.40	0	0.00	60.70	1	4,286	0.02%
2019/03/28	0	0.00	1	59.80	60.00	-1	4,194	-0.02%
2019/03/27	2	59.45	1	59.40	59.50	1	4,149	0.02%
2019/03/26	1	59.60	2	59.75	60.00	-1	4,155	-0.02%
2019/03/25	3	58.27	1	57.90	57.90	2	4,125	0.05%
2019/03/22	3	60.87	3	60.00	60.10	0	4,051	0.00%
2019/03/21	1	60.90	2	61.20	61.00	-1	4,009	-0.02%
2019/03/20	7	60.83	2	60.90	60.90	5	3,961	0.13%
2019/03/19	5	61.28	2	62.05	61.50	3	3,908	0.08%
2019/03/18	2	61.85	0	0.00	61.50	2	3,882	0.05%
2019/03/15	3	62.23	0	0.00	62.40	3	3,841	0.08%
2019/03/12	50	62.82	31	62.63	62.00	19	3,727	0.51%
2019/03/11	0	0.00	2	59.60	59.80	-2	3,536	-0.06%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	1	58.10	0	0.00	57.90	1	3,641	0.03%
2019/03/05	5	61.22	6	60.27	60.10	-1	3,727	-0.03%
2019/03/04	1	59.00	0	0.00	59.40	1	3,641	0.03%
2019/02/26	2	58.45	0	0.00	57.70	2	3,559	0.06%
2019/02/19	0	0.00	2	60.05	59.70	-2	3,543	-0.06%
2019/02/18	0	0.00	1	57.40	58.20	-1	3,484	-0.03%
2019/02/15	0	0.00	1	54.80	56.70	-1	3,413	-0.03%
2019/02/14	30	56.61	33	56.20	55.00	-3	3,443	-0.09%
2019/02/13	1	51.80	2	52.35	53.50	-1	3,282	-0.03%
2019/02/12	1	50.90	1	51.70	51.60	0	3,297	0.00%
2019/01/30	0	0.00	2	50.70	50.40	-2	3,265	-0.06%
2019/01/29	1	49.90	5	50.31	50.70	-4	3,257	-0.12%
2019/01/28	2	50.30	4	50.30	50.50	-2	3,267	-0.06%
2019/01/25	2	49.70	3	50.10	50.30	-1	3,297	-0.03%
2019/01/24	4	49.30	4	49.55	49.70	0	3,320	0.00%
2019/01/23	1	49.00	0	0.00	49.00	1	3,338	0.03%
2019/01/22	1	49.45	0	0.00	48.55	1	3,339	0.03%
2019/01/21	1	48.80	2	49.60	49.65	-1	3,335	-0.03%
2019/01/18	2	48.63	2	48.75	49.10	0	3,372	0.00%
2019/01/17	12	50.34	11	49.45	47.90	1	3,386	0.03%
2019/01/16	9	50.88	0	0.00	50.90	9	3,300	0.27%
2019/01/15	0	0.00	3	49.65	49.70	-3	3,226	-0.09%
2019/01/14	6	50.50	8	49.67	49.65	-2	3,218	-0.06%
2019/01/11	4	49.85	1	49.70	49.65	3	3,210	0.09%
2019/01/09	12	48.79	13	48.83	48.45	-1	3,096	-0.03%
2019/01/08	1	44.10	1	44.90	45.30	0	2,971	0.00%
2019/01/07	1	44.65	1	45.10	44.80	0	2,953	0.00%
2019/01/04	1	43.65	0	0.00	43.55	1	2,957	0.03%
2019/01/03	0	0.00	1	45.75	44.60	-1	2,948	-0.03%
2018/12/28	2	43.53	2	43.93	43.45	0	2,932	0.00%
2018/12/25	1	43.10	1	42.50	43.10	0	2,972	0.00%
2018/12/24	2	43.60	0	0.00	43.40	2	3,009	0.07%
2018/12/20	2	43.73	2	43.80	42.60	0	3,016	0.00%
2018/12/18	1	43.95	0	0.00	43.60	1	2,983	0.03%
2018/12/17	0	0.00	2	43.10	43.30	-2	2,969	-0.07%
2018/12/14	1	42.95	1	42.75	42.95	0	3,025	0.00%
2018/12/12	1	45.25	0	0.00	45.00	1	3,048	0.03%
2018/12/06	1	46.55	0	0.00	44.40	1	3,087	0.03%
2018/12/05	0	0.00	1	46.90	47.50	-1	3,062	-0.03%
2018/12/04	1	47.30	1	47.00	46.90	0	3,072	0.00%
2018/12/03	0	0.00	1	47.40	48.60	-1	3,083	-0.03%
2018/11/30	1	46.50	0	0.00	46.00	1	3,069	0.03%
2018/11/29	1	44.50	0	0.00	44.45	1	2,983	0.03%
2018/11/28	0	0.00	1	41.50	42.30	-1	2,850	-0.04%
2018/11/27	2	40.90	1	41.20	41.20	1	2,829	0.04%
2018/11/23	1	40.50	5	40.60	40.60	-4	2,806	-0.14%
2018/11/22	0	0.00	2	41.30	41.30	-2	2,808	-0.07%
2018/11/19	4	42.94	0	0.00	42.30	4	2,752	0.15%
2018/11/16	0	0.00	1	39.95	41.10	-1	2,609	-0.04%
2018/11/15	2	39.33	0	0.00	39.45	2	2,533	0.08%
2018/11/12	0	0.00	2	37.78	37.50	-2	2,262	-0.09%
2018/11/09	23	37.26	23	37.39	36.50	0	2,214	0.00%
2018/11/08	1	39.30	1	39.70	39.50	0	2,134	0.00%
2018/11/07	1	38.75	0	0.00	38.50	1	2,098	0.05%
2018/11/05	1	40.50	0	0.00	39.90	1	2,094	0.05%
2018/11/02	1	40.75	1	40.95	41.00	0	2,096	0.00%
2018/11/01	3	41.87	1	41.30	41.30	2	2,095	0.10%
2018/10/29	1	40.55	0	0.00	39.95	1	2,189	0.05%
2018/10/25	41	41.52	41	41.81	40.90	0	2,219	0.00%
2018/10/18	1	43.75	1	44.00	44.00	0	2,271	0.00%
2018/10/16	0	0.00	1	44.25	43.80	-1	2,327	-0.04%
2018/10/15	1	43.85	0	0.00	43.55	1	2,401	0.04%
2018/10/12	2	43.03	2	43.60	43.95	0	2,475	0.00%
2018/10/04	134	50.19	0	0.00	50.20	134	2,473	5.42%	大買/鉅額交易
2018/10/03	0	0.00	1	50.50	50.40	-1	2,488	-0.04%
2018/10/02	1	51.10	2	51.35	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	1	50.10	50.40	-1	2,422	-0.04%
2018/09/27	1	48.95	0	0.00	48.70	1	2,432	0.04%
2018/09/26	0	0.00	1	49.15	49.15	-1	2,440	-0.04%
2018/09/21	1	48.95	0	0.00	49.00	1	2,451	0.04%
2018/09/20	2	50.80	0	0.00	49.00	2	2,524	0.08%
2018/09/19	1	50.00	1	49.50	50.20	0	2,482	0.00%
2018/09/14	0	0.00	1	48.55	48.45	-1	2,438	-0.04%
2018/09/13	1	47.65	1	47.00	46.85	0	2,424	0.00%
2018/09/12	0	0.00	1	48.05	48.00	-1	2,438	-0.04%
2018/09/10	0	0.00	1	49.40	48.00	-1	2,440	-0.04%
2018/09/06	1	54.30	1	55.30	53.80	0	2,382	0.00%
2018/09/03	0	0.00	2	55.30	55.20	-2	2,309	-0.09%
2018/08/30	2	58.15	0	0.00	57.70	2	2,359	0.08%
2018/08/29	1	58.30	1	58.70	58.90	0	2,395	0.00%
2018/08/28	2	59.30	3	58.43	59.00	-1	2,385	-0.04%
2018/08/27	1	55.80	0	0.00	55.90	1	2,326	0.04%
2018/08/23	0	0.00	1	56.20	55.60	-1	2,337	-0.04%
2018/08/21	1	56.00	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	57.10	1	57.40	56.00	0	2,335	0.00%
2018/08/10	0	0.00	1	59.30	59.00	-1	2,402	-0.04%
2018/08/08	0	0.00	1	60.50	60.40	-1	2,374	-0.04%
2018/08/07	7	60.39	5	60.84	60.00	2	2,353	0.08%
2018/07/30	0	0.00	1	56.80	56.50	-1	2,214	-0.05%
2018/07/27	1	56.10	2	55.90	56.40	-1	2,182	-0.05%
2018/07/26	0	0.00	1	54.90	54.80	-1	2,166	-0.05%
2018/07/25	2	54.65	0	0.00	54.50	2	2,164	0.09%
2018/07/24	1	54.60	0	0.00	55.70	1	2,180	0.05%
2018/07/20	0	0.00	1	54.20	55.80	-1	2,136	-0.05%
2018/07/19	1	53.30	1	54.00	53.40	0	2,080	0.00%
2018/07/18	1	53.40	1	53.70	52.60	0	2,038	0.00%
2018/07/16	3	53.37	1	52.90	52.90	2	2,047	0.10%
2018/07/13	0	0.00	1	53.90	54.20	-1	2,049	-0.05%
2018/07/06	2	54.80	0	0.00	54.90	2	2,053	0.10%
2018/07/05	0	0.00	2	56.00	54.90	-2	2,063	-0.10%
2018/07/02	1	60.80	0	0.00	60.00	1	2,065	0.05%
2018/06/08	2	62.60	0	0.00	62.10	2	2,092	0.10%
2018/06/07	3	63.53	0	0.00	63.10	3	2,104	0.14%
2018/06/06	0	0.00	1	62.30	62.60	-1	2,076	-0.05%
2018/06/05	1	59.60	0	0.00	59.20	1	2,032	0.05%
2018/06/04	0	0.00	1	58.40	58.80	-1	2,014	-0.05%
2018/05/29	1	59.00	0	0.00	58.20	1	2,148	0.05%
2018/05/28	1	58.20	0	0.00	58.50	1	2,205	0.05%
2018/05/21	1	56.70	0	0.00	56.90	1	2,449	0.04%
2018/05/03	0	0.00	1	58.70	58.00	-1	2,649	-0.04%
2018/04/18	30	62.60	0	0.00	61.10	30	3,325	0.90%
2018/04/10	0	0.00	1	61.30	61.30	-1	3,984	-0.03%
2018/04/09	0	0.00	29	62.03	61.40	-29	4,111	-0.71%
2018/03/23	0	0.00	1	60.80	64.50	-1	4,164	-0.02%
2018/03/22	1	64.20	0	0.00	63.30	1	4,141	0.02%
2018/03/21	0	0.00	1	66.00	65.80	-1	4,126	-0.02%
2018/03/20	14	66.60	0	0.00	66.00	14	4,143	0.34%
2018/03/19	0	0.00	14	69.20	69.00	-14	4,120	-0.34%
2018/03/09	2	69.75	0	0.00	69.60	2	4,326	0.05%
2018/03/06	12	70.10	0	0.00	70.50	12	4,424	0.27%
2018/03/05	1	70.60	1	71.30	70.60	0	4,465	0.00%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/02/27	0	0.00	12	74.90	75.00	-12	4,433	-0.27%
2018/02/26	0	0.00	2	77.00	77.00	-2	4,453	-0.04%
2018/02/22	2	74.10	2	74.20	74.00	0	4,790	0.00%
2018/02/12	1	74.80	0	0.00	73.30	1	4,688	0.02%
2018/02/09	2	74.10	2	73.95	74.60	0	4,675	0.00%
2018/02/08	1	77.10	1	77.90	76.70	0	4,627	0.00%
2018/02/07	0	0.00	2	78.30	78.90	-2	4,601	-0.04%
2018/02/06	4	74.65	1	75.20	74.30	3	4,559	0.07%
2018/02/05	1	78.70	1	79.30	79.40	0	4,541	0.00%
2018/02/02	0	0.00	1	79.70	79.90	-1	4,517	-0.02%
2018/01/31	1	82.60	2	82.15	82.60	-1	4,510	-0.02%
2018/01/30	5	82.50	5	82.90	82.70	0	4,526	0.00%
2018/01/29	1	82.70	0	0.00	80.80	1	4,492	0.02%
2018/01/23	5	81.30	65	80.72	81.40	-60	4,510	-1.33%
2018/01/18	1	76.30	0	0.00	75.80	1	4,455	0.02%
2018/01/17	4	78.20	3	77.40	77.90	1	4,395	0.02%
2018/01/16	0	0.00	3	81.37	80.30	-3	4,293	-0.07%
2018/01/15	3	79.70	0	0.00	79.00	3	4,172	0.07%
2018/01/12	0	0.00	1	76.50	76.40	-1	4,088	-0.02%
2018/01/11	30	74.60	30	74.55	74.40	0	4,021	0.00%
2018/01/10	1	74.00	0	0.00	74.00	1	3,986	0.03%
2018/01/09	30	80.90	30	78.33	79.30	0	3,779	0.00%
2018/01/08	3	84.60	0	0.00	84.00	3	3,662	0.08%
2018/01/03	60	83.83	2	88.60	87.30	58	3,549	1.63%