致伸 (4915)-國票-安和券商分點個股進出

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
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間: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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	0	0.00	5	96.04	96.40	-5	5,857	-0.09%
2024/05/02	3	96.27	0	0.00	94.60	3	5,742	0.05%
2024/04/30	308	97.98	303	97.99	97.00	5	5,565	0.09%	大買/大賣/
2024/04/26	1	86.60	2	86.60	87.40	-1	5,220	-0.02%
2024/04/25	0	0.00	1	86.70	85.50	-1	5,202	-0.02%
2024/04/24	1	87.80	2	88.00	87.70	-1	5,205	-0.02%
2024/04/23	2	86.75	0	0.00	88.00	2	5,167	0.04%
2024/04/22	0	0.00	1	86.30	85.80	-1	5,116	-0.02%
2024/04/16	0	0.00	1	84.60	84.70	-1	4,932	-0.02%
2024/04/11	0	0.00	1	86.30	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	163	84.17	84.70	-163	4,936	-3.30%	大賣/鉅額交易
2024/04/08	2	82.00	2	82.60	82.50	0	4,973	0.00%
2024/04/02	0	0.00	1	83.40	82.70	-1	4,986	-0.02%
2024/04/01	0	0.00	718	83.14	82.70	-718	5,017	-14.31%	大賣/鉅額交易
2024/03/29	1	84.10	1	84.60	83.70	0	4,986	0.00%
2024/03/28	147	86.70	87	86.68	85.80	60	4,785	1.25%	大買/
2024/03/27	820	85.52	0	0.00	85.20	820	4,614	17.77%	大買/鉅額交易
2024/03/25	1	82.50	0	0.00	82.80	1	4,669	0.02%
2024/03/22	1	84.20	0	0.00	84.50	1	4,739	0.02%
2024/03/21	1	85.20	0	0.00	86.70	1	4,831	0.02%
2024/03/20	1	90.40	0	0.00	85.50	1	4,867	0.02%
2024/03/19	23	85.01	22	84.22	85.00	1	4,775	0.02%
2024/03/18	4	81.10	6	80.48	80.20	-2	4,679	-0.04%
2024/03/15	1	79.50	1	78.70	78.70	0	4,653	0.00%
2024/03/14	1	79.50	1	79.30	79.50	0	4,607	0.00%
2024/03/13	0	0.00	2	79.45	78.70	-2	4,524	-0.04%
2024/03/12	0	0.00	3	76.53	77.50	-3	4,410	-0.07%
2024/03/11	1	73.60	0	0.00	74.60	1	4,378	0.02%
2024/03/08	2	74.00	0	0.00	73.30	2	4,365	0.05%
2024/03/07	0	0.00	8	76.19	75.80	-8	4,238	-0.19%
2024/03/06	1	77.00	1	76.50	76.90	0	4,203	0.00%
2024/03/05	1	76.00	2	75.95	76.80	-1	4,210	-0.02%
2024/03/04	3	75.67	3	75.83	75.70	0	4,155	0.00%
2024/03/01	0	0.00	3	73.70	73.10	-3	4,067	-0.07%
2024/02/29	0	0.00	3	72.77	72.80	-3	4,014	-0.07%
2024/02/27	1	71.90	0	0.00	72.00	1	3,969	0.03%
2024/02/26	3	71.90	2.1	72.16	72.00	0.9	3,924	0.02%
2024/02/23	0	0.00	2	72.05	72.40	-2	3,887	-0.05%
2024/02/22	1	71.40	14	71.70	71.20	-13	3,832	-0.34%
2024/02/21	4	69.10	4	70.00	68.90	0	3,686	0.00%
2024/02/20	2	69.10	7	69.00	68.90	-5	3,651	-0.14%
2024/02/19	10	69.10	2	69.50	69.10	8	3,650	0.22%
2024/02/16	12	68.70	3	68.30	68.30	9	3,645	0.25%
2024/02/15	0	0.00	3	67.33	68.50	-3	3,661	-0.08%
2024/02/05	3	66.60	0	0.00	66.60	3	3,579	0.08%
2024/02/02	0	0.00	1	66.50	66.50	-1	3,606	-0.03%
2024/01/29	0	0.00	1	65.60	66.70	-1	3,831	-0.03%
2024/01/24	1	64.80	0	0.00	65.10	1	4,247	0.02%
2024/01/23	1	64.90	1	65.10	65.10	0	4,255	0.00%
2024/01/22	3	65.20	0	0.00	64.80	3	4,254	0.07%
2024/01/18	1	64.80	1	64.80	64.80	0	4,279	0.00%
2024/01/15	1	65.10	1	65.80	65.80	0	4,353	0.00%
2024/01/11	0	0.00	2	65.00	65.00	-2	4,394	-0.05%
2024/01/10	0	0.00	2	65.50	65.60	-2	4,427	-0.05%
2024/01/08	1	65.10	4	65.18	65.50	-3	4,407	-0.07%
2024/01/05	2	66.80	0	0.00	66.40	2	4,324	0.05%
2024/01/04	2	66.20	0.1	67.00	67.20	1.9	4,322	0.04%
2024/01/03	0	0.00	3	67.57	67.20	-3	4,297	-0.07%
2024/01/02	2	68.25	0	0.00	67.50	2	4,282	0.05%
2023/12/29	8	67.10	2	67.20	67.70	6	4,260	0.14%
2023/12/28	0	0.00	8	66.60	67.10	-8	4,221	-0.19%
2023/12/27	1	65.70	2	66.10	66.40	-1	4,208	-0.02%
2023/12/26	1	65.60	2	65.95	66.10	-1	4,168	-0.02%
2023/12/25	0	0.00	1	65.70	66.00	-1	4,151	-0.02%
2023/12/22	2	65.80	1	65.70	65.70	1	4,124	0.02%
2023/12/21	4	66.10	0.2	66.60	66.20	3.8	4,084	0.09%
2023/12/20	3	66.97	2.1	66.12	67.10	0.9	4,009	0.02%
2023/12/19	2	65.45	7	65.69	65.90	-5	3,879	-0.13%
2023/12/18	4	66.58	2.1	67.19	66.60	1.9	3,773	0.05%
2023/12/15	1	66.70	13.2	67.50	66.20	-12.2	3,702	-0.33%
2023/12/14	4	66.33	10	65.99	66.80	-6	3,588	-0.17%
2023/12/13	12	65.31	1	64.70	65.70	11	3,517	0.31%
2023/12/12	0	0.00	1	64.40	64.20	-1	3,520	-0.03%
2023/12/11	1	63.40	0	0.00	63.50	1	3,570	0.03%
2023/12/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/12/05	0.1	64.80	0	0.00	64.70	0.1	4,088	0.00%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/11/30	2.1	64.80	0	0.00	64.50	2.1	4,396	0.05%
2023/11/28	0	0.00	10	64.80	65.10	-10	4,353	-0.23%
2023/11/21	1.1	64.01	0	0.00	64.10	1.1	4,436	0.02%
2023/11/17	5	64.00	0	0.00	63.70	5	4,417	0.11%
2023/11/16	1	63.50	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0.1	63.60	1	63.40	63.70	-1	4,398	-0.02%
2023/11/14	0.1	63.90	0	0.00	63.70	0.1	4,358	0.00%
2023/11/07	0	0.00	1	63.40	63.40	-1	4,293	-0.02%
2023/11/06	0	0.00	10	64.70	64.60	-10	4,229	-0.24%
2023/11/03	10	62.60	0	0.00	63.30	10	4,184	0.24%
2023/11/02	12	62.56	2	62.60	63.10	10	4,161	0.24%
2023/11/01	17.3	63.29	0	0.00	62.40	17.3	4,091	0.42%
2023/10/26	1	69.20	0	0.00	69.00	1	4,012	0.02%
2023/10/24	2	71.15	2	71.25	70.50	0	4,120	0.00%
2023/10/23	0	0.00	10.1	69.02	70.20	-10.1	4,025	-0.25%
2023/10/20	2	69.05	3	68.77	68.80	-1	4,015	-0.02%
2023/10/19	1	69.30	2	69.30	70.30	-1	4,015	-0.02%
2023/10/18	2	70.05	7	69.91	70.00	-5	4,099	-0.12%
2023/10/16	1	69.80	0	0.00	69.90	1	4,098	0.02%
2023/10/13	13	71.92	3	72.37	71.70	10	4,124	0.24%
2023/10/12	4	71.78	2	71.65	71.90	2	4,126	0.05%
2023/10/11	1	71.00	1	71.30	71.20	0	4,123	0.00%
2023/10/06	2	70.80	1	70.50	70.00	1	4,156	0.02%
2023/10/05	0	0.00	1.1	70.91	71.00	-1.1	4,178	-0.03%
2023/10/03	2	69.90	1	69.50	69.50	1	4,146	0.02%
2023/10/02	10	68.40	3	69.60	69.10	7	4,167	0.17%
2023/09/28	3.1	69.53	2	69.90	69.20	1.1	4,223	0.03%
2023/09/27	3	69.30	0	0.00	69.40	3	4,276	0.07%
2023/09/26	4	70.93	0	0.00	70.20	4	4,428	0.09%
2023/09/25	1	70.60	10	71.15	71.70	-9	4,468	-0.20%
2023/09/22	1	69.60	1	70.50	70.30	0	4,495	0.00%
2023/09/21	2	69.50	3	69.73	70.00	-1	4,626	-0.02%
2023/09/20	2.1	71.62	1	71.10	70.90	1.1	4,615	0.02%
2023/09/19	4	73.13	8	73.46	73.00	-4	4,529	-0.09%
2023/09/18	5	72.74	4	72.63	72.30	1	4,483	0.02%
2023/09/15	1.1	72.35	1	71.90	71.90	0.1	4,428	0.00%
2023/09/14	3	71.57	4	71.73	71.80	-1	4,349	-0.02%
2023/09/13	2	71.80	3	71.63	71.70	-1	4,260	-0.02%
2023/09/12	13	70.38	15	70.85	70.40	-2	4,110	-0.05%
2023/09/11	0	0.00	10	68.30	67.90	-10	3,817	-0.26%
2023/09/08	2	68.25	1	68.60	68.30	1	3,782	0.03%
2023/09/07	2	68.45	1	69.20	68.30	1	3,796	0.03%
2023/09/06	1.1	67.17	0	0.00	68.00	1.1	3,658	0.03%
2023/09/05	4	66.90	24	67.13	67.80	-20	3,589	-0.56%
2023/09/01	2	65.55	9	65.66	65.90	-7	3,514	-0.20%
2023/08/30	24	65.89	1	66.20	65.90	23	3,579	0.64%
2023/08/24	0	0.00	3	65.13	64.80	-3	3,597	-0.08%
2023/08/23	2	64.10	4	64.10	64.50	-2	3,630	-0.06%
2023/08/16	1	63.90	11	63.99	64.50	-10	3,929	-0.25%
2023/08/09	1	63.30	0	0.00	63.90	1	3,923	0.03%
2023/08/02	2	64.65	0	0.00	64.00	2	3,880	0.05%
2023/08/01	1	64.60	22	65.13	65.90	-21	3,874	-0.54%
2023/07/31	2	64.70	11	65.56	64.50	-9	3,913	-0.23%
2023/07/28	12	65.76	7	65.66	66.00	5	3,870	0.13%
2023/07/27	5	65.00	1	65.20	64.40	4	3,885	0.10%
2023/07/25	0	0.00	2	64.60	64.70	-2	3,848	-0.05%
2023/07/24	11	63.95	5	63.80	63.60	6	3,823	0.16%
2023/07/21	0	0.00	27	65.01	64.40	-27	3,803	-0.71%
2023/07/19	5	63.42	0	0.00	62.90	5	3,724	0.13%
2023/07/18	20	64.50	0	0.00	64.60	20	3,711	0.54%
2023/07/17	3	63.30	13	63.42	64.10	-10	3,697	-0.27%
2023/07/13	1	64.20	3	63.63	63.30	-2	3,730	-0.05%
2023/07/12	5	62.30	21	63.00	62.90	-16	3,709	-0.43%
2023/07/10	2	60.80	0	0.00	60.50	2	3,681	0.05%
2023/07/07	2	60.80	2	60.60	60.60	0	3,693	0.00%
2023/07/06	3	61.70	20	61.90	61.70	-17	3,673	-0.46%
2023/07/04	10	61.50	0	0.00	61.40	10	3,530	0.28%
2023/07/03	2	66.10	43	66.00	65.90	-41	3,373	-1.22%
2023/06/30	7	65.94	4	65.75	65.80	3	3,307	0.09%
2023/06/29	23	67.58	6	66.93	65.80	17	3,259	0.52%
2023/06/28	2	65.15	0	0.00	65.50	2	3,103	0.06%
2023/06/20	1	65.00	1	64.90	65.00	0	3,106	0.00%
2023/06/16	2	66.10	0	0.00	65.70	2	3,124	0.06%
2023/06/13	0	0.00	1	66.10	66.30	-1	3,252	-0.03%
2023/06/12	2	64.85	0	0.00	65.00	2	3,212	0.06%
2023/06/09	0	0.00	2	65.30	65.40	-2	3,219	-0.06%
2023/06/07	15	64.50	0	0.00	64.50	15	3,259	0.46%
2023/06/06	6	63.92	0	0.00	64.60	6	3,312	0.18%
2023/06/05	11	65.42	23	65.35	65.40	-12	3,279	-0.37%
2023/06/01	0	0.00	1	64.60	64.70	-1	3,416	-0.03%
2023/05/30	10	63.90	0	0.00	64.00	10	3,695	0.27%
2023/05/29	6	64.13	2	64.00	64.40	4	3,896	0.10%
2023/05/26	2	64.30	1	63.60	64.10	1	3,999	0.03%
2023/05/25	2	64.50	8	64.55	64.60	-6	3,927	-0.15%
2023/05/24	3	62.53	0	0.00	62.70	3	3,816	0.08%
2023/05/22	3	63.37	1	63.60	63.10	2	3,776	0.05%
2023/05/19	0	0.00	3	62.60	62.70	-3	3,766	-0.08%
2023/05/18	0	0.00	1	62.30	62.50	-1	3,817	-0.03%
2023/05/17	2	62.75	0	0.00	62.60	2	3,832	0.05%
2023/05/12	0	0.00	2	61.45	61.80	-2	3,888	-0.05%
2023/05/11	1	61.00	0	0.00	60.80	1	3,938	0.03%
2023/05/10	1	62.00	5	62.50	62.20	-4	3,932	-0.10%
2023/05/05	5	62.80	8	63.45	62.50	-3	4,006	-0.07%
2023/05/04	2	62.60	2	62.20	62.20	0	3,977	0.00%
2023/05/03	2	62.90	16	62.40	62.50	-14	4,012	-0.35%
2023/05/02	0	0.00	7	60.70	60.60	-7	3,946	-0.18%
2023/04/21	0	0.00	3	59.93	59.80	-3	3,965	-0.08%
2023/04/20	6	60.47	2	60.60	60.50	4	3,968	0.10%
2023/04/19	0	0.00	1	62.20	61.40	-1	3,951	-0.03%
2023/04/17	1	61.70	0.1	61.60	61.60	0.9	3,932	0.02%
2023/04/13	2	61.25	1	61.20	61.00	1	3,865	0.03%
2023/04/11	1	60.80	0	0.00	60.70	1	3,841	0.03%
2023/03/31	2	60.85	0	0.00	60.40	2	3,827	0.05%
2023/03/29	0	0.00	7	60.57	60.80	-7	3,865	-0.18%
2023/03/24	1	61.30	0	0.00	61.20	1	3,943	0.03%
2023/03/23	0	0.00	2	60.70	61.50	-2	3,967	-0.05%
2023/03/20	2	60.00	0	0.00	60.20	2	4,076	0.05%
2023/03/16	2	59.40	0	0.00	59.30	2	4,099	0.05%
2023/03/13	28	60.65	5	61.22	61.80	23	4,171	0.55%
2023/03/10	0	0.00	1	61.60	61.60	-1	4,244	-0.02%
2023/03/09	1.1	63.06	1	62.40	62.30	0.1	4,331	0.00%
2023/03/08	0	0.00	3	62.57	62.80	-3	4,351	-0.07%
2023/03/07	0	0.00	10	63.00	62.30	-10	4,460	-0.22%
2023/03/06	17	62.34	11	62.12	62.40	6	4,434	0.14%
2023/03/03	8	62.23	21	62.10	62.00	-13	4,488	-0.29%
2023/03/02	48	61.76	34	62.60	62.70	14	4,582	0.31%
2023/03/01	13	60.35	17	60.83	61.00	-4	4,677	-0.09%
2023/02/24	10	59.95	4	59.63	59.70	6	4,599	0.13%
2023/02/22	2	58.10	0	0.00	58.10	2	4,701	0.04%
2023/02/16	4	58.90	0	0.00	58.50	4	5,127	0.08%
2023/02/15	0	0.00	6	58.90	59.00	-6	5,358	-0.11%
2023/02/14	0	0.00	8	58.60	58.60	-8	5,444	-0.15%
2023/02/10	1	58.20	1	59.80	58.10	0	5,676	0.00%
2023/02/09	10	58.98	1	59.30	59.30	9	5,673	0.16%
2023/02/08	0	0.00	20	58.54	58.50	-20	5,727	-0.35%
2023/02/07	0	0.00	32	58.49	58.60	-32	5,831	-0.55%
2023/02/03	6	59.60	0.3	59.00	59.70	5.7	6,177	0.09%
2023/02/02	0	0.00	8	59.06	59.10	-8	6,313	-0.13%
2023/02/01	1	58.60	0	0.00	58.50	1	6,371	0.02%
2023/01/31	7	57.76	10	58.45	57.50	-3	6,330	-0.05%
2023/01/11	1	56.90	1	56.60	56.70	0	6,406	0.00%
2023/01/09	1	57.30	3	57.47	57.10	-2	6,421	-0.03%
2023/01/06	2.3	57.07	0	0.00	57.00	2.3	6,442	0.04%
2023/01/05	0	0.00	5	56.68	56.60	-5	6,443	-0.08%
2022/12/30	0	0.00	1	55.70	55.50	-1	6,521	-0.02%
2022/12/22	1	55.80	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	42	56.29	55.90	-42	6,928	-0.61%
2022/12/20	5	55.50	37	55.77	55.20	-32	6,955	-0.46%
2022/12/19	0	0.00	6	57.60	57.60	-6	6,889	-0.09%
2022/12/16	2	57.50	0	0.00	57.40	2	6,907	0.03%
2022/12/15	2	58.30	0	0.00	58.30	2	6,888	0.03%
2022/12/14	0	0.00	6	57.52	57.80	-6	6,832	-0.09%
2022/12/13	72	58.74	2	58.60	57.40	70	6,803	1.03%
2022/12/12	0	0.00	100	56.76	57.60	-100	6,701	-1.49%
2022/12/09	0	0.00	6	57.50	57.80	-6	6,669	-0.09%
2022/12/08	5	57.20	3	57.60	57.70	2	6,649	0.03%
2022/12/06	6	57.92	0	0.00	57.20	6	6,594	0.09%
2022/12/05	4	57.85	0	0.00	57.80	4	6,615	0.06%
2022/12/02	7	58.54	30	58.40	58.30	-23	6,686	-0.34%
2022/12/01	5	58.18	10	58.00	58.00	-5	6,595	-0.08%
2022/11/30	2	57.40	1	57.70	57.70	1	6,517	0.02%
2022/11/29	7	56.39	0	0.00	56.70	7	6,446	0.11%
2022/11/28	2	57.75	5	57.60	57.40	-3	6,312	-0.05%
2022/11/25	4	58.30	10	57.91	57.80	-6	6,251	-0.10%
2022/11/24	28	57.50	43	57.69	58.20	-15	6,154	-0.24%
2022/11/23	30	58.04	17	58.26	58.20	13	5,985	0.22%
2022/11/22	44	57.00	8	57.04	56.70	36	5,716	0.63%
2022/11/21	0	0.00	1	56.80	56.20	-1	5,601	-0.02%
2022/11/18	65	56.54	6	55.50	55.50	59	5,542	1.06%
2022/11/17	62	56.52	0	0.00	56.90	62	5,371	1.15%
2022/11/16	6	55.13	25	55.84	55.70	-19	5,318	-0.36%
2022/11/15	35	55.37	18	55.74	55.80	17	5,260	0.32%
2022/11/14	35	55.58	4	55.60	55.60	31	5,186	0.60%
2022/11/11	23	55.14	16	54.78	54.50	7	5,120	0.14%
2022/11/08	4	54.63	1	54.10	53.90	3	4,775	0.06%
2022/11/07	2	54.95	4	55.15	55.10	-2	4,676	-0.04%
2022/11/04	1	54.10	2	54.20	54.00	-1	4,657	-0.02%
2022/11/03	1	54.80	4	54.95	54.90	-3	4,634	-0.06%
2022/11/02	7	54.51	12	54.32	54.50	-5	4,583	-0.11%
2022/11/01	13	53.39	1	53.10	53.20	12	4,436	0.27%
2022/10/31	21	54.50	8	54.10	54.10	13	4,267	0.30%
2022/10/28	6	54.98	0	0.00	54.60	6	4,116	0.15%
2022/10/25	7	55.21	0	0.00	54.70	7	4,335	0.16%
2022/10/18	2	60.10	0	0.00	60.10	2	5,323	0.04%
2022/10/13	0	0.00	1	59.60	59.90	-1	5,887	-0.02%
2022/10/12	0	0.00	1	62.00	62.20	-1	6,216	-0.02%
2022/10/07	1	63.20	10	63.57	63.60	-9	6,313	-0.14%
2022/10/05	0	0.00	16	62.31	61.90	-16	6,273	-0.26%
2022/10/04	20	60.00	0	0.00	59.90	20	6,223	0.32%
2022/10/03	1	62.60	10	61.15	60.90	-9	6,164	-0.15%
2022/09/30	3	64.23	2	63.10	63.80	1	6,145	0.02%
2022/09/29	0	0.00	17	66.02	65.60	-17	6,167	-0.28%
2022/09/28	1	65.20	4	64.38	64.20	-3	6,213	-0.05%
2022/09/27	5	65.60	11	63.82	65.20	-6	6,202	-0.10%
2022/09/26	11	62.08	0	0.00	61.90	11	6,185	0.18%
2022/09/23	0	0.00	1	64.70	63.40	-1	6,295	-0.02%
2022/09/21	0	0.00	2	66.50	66.40	-2	6,605	-0.03%
2022/09/15	5	67.10	0.3	67.40	66.70	4.8	6,969	0.07%
2022/09/14	0	0.00	90	68.44	68.30	-90	7,077	-1.27%
2022/09/13	20	69.40	101	69.49	69.10	-81	7,170	-1.13%	大賣/
2022/09/12	32	69.05	47	68.99	69.70	-15	7,223	-0.21%
2022/09/08	282	68.88	141	68.89	68.80	141	7,282	1.94%	大買/大賣/鉅額交易
2022/09/06	0.3	66.50	34	66.50	66.50	-33.8	7,278	-0.46%
2022/09/05	20	66.90	0	0.00	66.60	20	7,353	0.27%
2022/09/01	14	66.70	71	66.29	66.60	-57	7,471	-0.76%
2022/08/31	3	66.70	32	66.81	67.10	-29	7,540	-0.38%
2022/08/30	0	0.00	30	66.93	66.60	-30	7,579	-0.40%
2022/08/29	0	0.00	20	65.43	65.80	-20	7,629	-0.26%
2022/08/26	2	67.20	0	0.00	66.70	2	7,661	0.03%
2022/08/24	0	0.00	1	67.00	66.90	-1	7,806	-0.01%
2022/08/23	0	0.00	102	66.69	66.70	-102	7,850	-1.30%	大賣/鉅額交易
2022/08/22	1	70.30	0	0.00	68.90	1	7,861	0.01%
2022/08/19	1	70.20	0	0.00	69.90	1	7,904	0.01%
2022/08/18	11	68.88	1	69.10	69.40	10	8,013	0.12%
2022/08/17	8	67.36	20	67.10	67.20	-12	8,182	-0.15%
2022/08/16	6	68.80	0	0.00	68.60	6	8,279	0.07%
2022/08/15	0	0.00	18	69.13	69.10	-18	8,491	-0.21%
2022/08/12	9	69.00	3	69.40	69.00	6	8,705	0.07%
2022/08/11	12	69.79	1	69.60	70.20	11	8,748	0.13%
2022/08/10	4	71.20	9	70.76	70.80	-5	8,682	-0.06%
2022/08/09	43	70.40	5	70.60	69.70	38	8,617	0.44%
2022/08/08	1	69.00	0	0.00	70.00	1	8,597	0.01%
2022/08/05	9	69.49	0	0.00	69.70	9	8,563	0.11%
2022/08/04	5	69.60	0.1	67.90	69.00	5	8,518	0.06%
2022/08/03	1	69.50	1	68.70	68.60	0	8,453	0.00%
2022/08/02	32.1	69.67	2	69.95	70.10	30.1	8,399	0.36%
2022/08/01	11	71.32	10	70.06	71.00	1	8,329	0.01%
2022/07/29	166	68.76	184	70.28	69.80	-18	8,187	-0.22%	大買/大賣/
2022/07/28	85	68.36	30	68.61	68.50	55	7,925	0.69%
2022/07/27	7	67.40	19	66.20	67.40	-12	7,758	-0.15%
2022/07/26	18	65.06	2	64.15	64.90	16	7,867	0.20%
2022/07/25	27	66.84	6	67.97	67.30	21	7,869	0.27%
2022/07/22	56	67.21	83	66.61	66.90	-27	7,719	-0.35%
2022/07/21	44	64.23	92	64.99	65.30	-48	7,550	-0.64%
2022/07/20	248	64.62	153	65.19	64.20	95	7,507	1.27%	大買/大賣/
2022/07/19	259	64.58	119	65.09	65.40	140	7,307	1.92%	大買/大賣/鉅額交易
2022/07/18	1	62.50	2	62.40	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	4	60.95	61.30	-4	7,157	-0.06%
2022/07/07	7	58.03	1	57.90	60.40	6	7,559	0.08%
2022/07/01	0	0.00	1	60.30	60.30	-1	7,626	-0.01%
2022/06/30	2	62.00	1	62.30	61.80	1	7,740	0.01%
2022/06/29	13	63.11	23	63.09	62.90	-10	7,647	-0.13%
2022/06/28	50	61.20	52	61.06	61.40	-2	7,381	-0.03%
2022/06/27	0	0.00	2	57.60	59.00	-2	7,233	-0.03%
2022/06/24	3	57.17	4	57.00	57.10	-1	7,179	-0.01%
2022/06/23	16	56.74	12	56.33	56.60	4	7,130	0.06%
2022/06/22	1	60.60	0	0.00	58.80	1	6,997	0.01%
2022/06/21	0	0.00	5	61.80	62.40	-5	6,851	-0.07%
2022/06/17	3	62.47	14	62.52	62.90	-11	6,645	-0.17%
2022/06/16	2	63.85	4	63.50	62.40	-2	6,508	-0.03%
2022/06/15	0	0.00	2	63.75	63.90	-2	6,403	-0.03%
2022/06/14	71	62.51	78	62.64	63.20	-7	6,341	-0.11%
2022/06/13	7	63.09	7	63.49	64.00	0	6,202	0.00%
2022/06/10	1	63.70	3	62.97	64.00	-2	6,153	-0.03%
2022/06/09	5	63.42	4	63.15	63.10	1	6,073	0.02%
2022/06/08	2	62.90	3	62.73	63.10	-1	5,989	-0.02%
2022/06/07	83	61.95	12	61.72	62.20	71	5,902	1.20%
2022/06/06	0	0.00	2	60.80	60.40	-2	5,809	-0.03%
2022/06/02	50	62.25	50	61.34	61.30	0	5,794	0.00%
2022/06/01	0	0.00	39	61.52	62.00	-39	5,680	-0.69%
2022/05/31	4	61.58	3	61.40	61.80	1	5,638	0.02%
2022/05/30	3	61.33	3	61.07	61.00	0	5,626	0.00%
2022/05/27	0	0.00	10	61.18	61.10	-10	5,544	-0.18%
2022/05/26	1	61.50	2	61.85	61.00	-1	5,480	-0.02%
2022/05/25	10	60.55	13	61.28	60.60	-3	5,322	-0.06%
2022/05/24	1	61.00	8	60.63	60.80	-7	5,147	-0.14%
2022/05/23	8	60.06	24	59.59	60.00	-16	4,944	-0.32%
2022/05/20	16	59.03	24	59.39	59.30	-8	4,734	-0.17%
2022/05/19	1	57.50	0	0.00	57.90	1	4,500	0.02%
2022/05/13	0	0.00	3	55.70	55.80	-3	4,427	-0.07%
2022/05/10	22	56.00	22	56.22	56.70	0	4,417	0.00%
2022/05/06	3	57.30	0	0.00	57.50	3	4,419	0.07%
2022/05/03	20	58.02	23	57.95	58.10	-3	4,264	-0.07%
2022/04/29	1	56.50	0	0.00	55.90	1	4,076	0.02%
2022/04/27	1	56.10	2	55.70	56.10	-1	3,904	-0.03%
2022/04/26	0	0.00	4	57.55	57.90	-4	3,839	-0.10%
2022/04/25	0	0.00	6	56.93	56.50	-6	3,770	-0.16%
2022/04/22	0	0.00	6	58.15	57.90	-6	3,714	-0.16%
2022/04/21	4	57.78	7	57.69	58.00	-3	3,677	-0.08%
2022/04/20	6	56.33	8	56.39	56.40	-2	3,549	-0.06%
2022/04/19	0	0.00	2	55.10	55.30	-2	3,499	-0.06%
2022/04/18	3	55.53	0	0.00	54.80	3	3,509	0.09%
2022/04/15	0	0.00	1	55.80	55.60	-1	3,474	-0.03%
2022/04/14	23	55.73	13	55.54	55.30	10	3,450	0.29%
2022/04/13	14	54.30	14	54.44	54.20	0	3,216	0.00%
2022/04/12	10	53.25	2	53.20	53.40	8	3,224	0.25%
2022/04/11	3	52.37	3	52.40	51.90	0	3,348	0.00%
2022/04/08	5	53.36	0	0.00	53.90	5	3,345	0.15%
2022/04/07	6	54.18	10	53.89	53.60	-4	3,348	-0.12%
2022/04/06	27	54.93	31	54.82	55.30	-4	3,239	-0.12%
2022/04/01	0	0.00	10	52.60	52.90	-10	3,160	-0.32%
2022/03/25	0	0.00	1	52.10	52.10	-1	4,722	-0.02%
2022/03/18	0	0.00	20	51.75	52.00	-20	4,896	-0.41%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/15	0	0.00	1	51.20	51.10	-1	4,973	-0.02%
2022/03/08	1	50.90	2	50.40	50.00	-1	5,240	-0.02%
2022/03/07	0	0.00	1	51.60	51.20	-1	5,532	-0.02%
2022/03/03	2	52.05	0	0.00	52.10	2	5,638	0.04%
2022/03/02	2	52.30	0	0.00	52.40	2	5,640	0.04%
2022/02/25	2	52.10	1	52.20	52.30	1	5,733	0.02%
2022/02/24	3	52.23	9	52.16	51.90	-6	5,792	-0.10%
2022/02/22	5	53.90	2	54.55	53.60	3	5,971	0.05%
2022/02/21	0	0.00	2	54.30	54.40	-2	6,396	-0.03%
2022/02/18	1	54.70	0	0.00	54.70	1	6,706	0.01%
2022/02/17	0	0.00	2	54.50	54.50	-2	6,837	-0.03%
2022/02/16	1	54.40	16	54.12	53.90	-15	6,954	-0.22%
2022/02/11	1	53.40	0	0.00	53.40	1	6,958	0.01%
2022/02/10	2	53.80	3	53.80	54.10	-1	6,989	-0.01%
2022/02/09	10	53.84	1	53.80	53.90	9	7,000	0.13%
2022/02/08	1	55.00	1	55.00	55.00	0	6,971	0.00%
2022/02/07	0	0.00	5	54.50	54.90	-5	6,971	-0.07%
2022/01/25	2	53.20	1	53.10	52.90	1	6,996	0.01%
2022/01/24	0	0.00	3	53.57	54.50	-3	7,022	-0.04%
2022/01/21	3	53.90	5	54.00	54.70	-2	7,177	-0.03%
2022/01/20	2	54.80	3	54.90	55.20	-1	7,121	-0.01%
2022/01/19	0	0.00	10	54.30	54.30	-10	7,097	-0.14%
2022/01/18	2	55.10	4	54.98	54.80	-2	7,080	-0.03%
2022/01/17	1	54.60	1	54.50	54.90	0	7,060	0.00%
2022/01/14	8	54.44	0	0.00	54.30	8	7,032	0.11%
2022/01/13	16	56.11	2	56.05	55.80	14	6,992	0.20%
2022/01/12	0	0.00	2	54.70	55.30	-2	6,898	-0.03%
2022/01/11	2	54.60	2	54.50	54.20	0	6,829	0.00%
2022/01/10	6	55.90	0	0.00	55.60	6	6,776	0.09%
2022/01/07	18	55.56	4	55.78	55.00	14	6,737	0.21%
2022/01/06	1	56.70	0	0.00	56.50	1	6,650	0.02%
2022/01/05	4	57.30	10	57.56	57.30	-6	6,606	-0.09%
2022/01/04	27	57.85	21	57.67	57.70	6	6,496	0.09%
2022/01/03	8	56.44	13	56.35	56.00	-5	6,300	-0.08%
2021/12/30	6	57.25	2	57.00	56.70	4	6,236	0.06%
2021/12/29	16	56.87	5	56.90	57.00	11	6,182	0.18%
2021/12/28	27	58.07	28	57.54	57.20	-1	6,122	-0.02%
2021/12/27	0	0.00	7	57.70	57.70	-7	5,954	-0.12%
2021/12/24	16	57.68	3	57.50	56.90	13	5,831	0.22%
2021/12/23	57	59.08	29	59.56	58.40	28	5,626	0.50%
2021/12/22	18	57.62	24	56.96	58.00	-6	4,911	-0.12%
2021/12/21	3	55.40	4	54.95	54.80	-1	4,452	-0.02%
2021/12/17	1	53.80	0	0.00	54.20	1	4,356	0.02%
2021/12/14	2	52.50	0	0.00	51.90	2	4,246	0.05%
2021/12/13	4	53.65	0	0.00	53.40	4	4,192	0.10%
2021/12/10	2	53.60	0	0.00	54.00	2	4,173	0.05%
2021/12/09	2	53.80	14	54.08	53.60	-12	4,164	-0.29%
2021/12/08	5	54.60	4	54.90	54.80	1	4,123	0.02%
2021/12/07	11	54.49	11	54.72	54.40	0	4,049	0.00%
2021/12/06	4	53.65	0	0.00	53.50	4	3,944	0.10%
2021/12/03	4	53.90	0	0.00	53.70	4	3,928	0.10%
2021/12/02	4	53.98	31	53.90	53.60	-27	3,890	-0.69%
2021/12/01	68	54.78	35	55.11	55.10	33	3,798	0.87%
2021/11/30	9	52.98	7	53.40	52.80	2	3,467	0.06%
2021/11/29	0	0.00	1	52.20	52.10	-1	3,378	-0.03%
2021/11/26	2	52.80	0	0.00	52.00	2	3,320	0.06%
2021/11/23	2	54.00	2	53.85	53.70	0	3,138	0.00%
2021/11/22	6	55.23	5	55.36	55.10	1	3,042	0.03%
2021/11/19	13	55.92	8	56.04	55.50	5	2,957	0.17%
2021/11/18	32	57.82	14	57.87	57.30	18	2,801	0.64%
2021/11/17	4	55.83	4	55.63	56.10	0	2,335	0.00%
2021/11/16	4	53.60	2	53.30	53.60	2	2,031	0.10%
2021/11/15	1	53.50	11	52.36	53.50	-10	1,902	-0.53%
2021/11/12	5	50.10	0	0.00	50.30	5	1,780	0.28%
2021/11/10	2	50.05	1	50.40	50.50	1	1,758	0.06%
2021/11/08	2	50.40	0	0.00	50.00	2	1,708	0.12%
2021/11/05	4	50.10	0	0.00	50.00	4	1,711	0.23%
2021/11/04	0	0.00	2	50.30	50.30	-2	1,707	-0.12%
2021/11/03	1	50.30	0	0.00	50.30	1	1,778	0.06%
2021/11/02	3	51.27	2	51.20	50.40	1	1,821	0.05%
2021/10/28	1	50.60	0	0.00	50.80	1	1,693	0.06%
2021/10/26	1	51.40	0	0.00	51.70	1	1,927	0.05%
2021/10/08	2	50.80	0	0.00	50.80	2	2,619	0.08%
2021/10/06	4	49.93	1	49.65	49.65	3	2,729	0.11%
2021/10/04	1	49.80	0	0.00	49.70	1	2,742	0.04%
2021/10/01	0	0.00	4	50.25	49.85	-4	2,756	-0.15%
2021/09/29	1	50.40	0	0.00	50.80	1	2,758	0.04%
2021/09/27	1	51.80	1	51.50	51.50	0	2,793	0.00%
2021/09/24	2	51.80	0	0.00	51.50	2	2,814	0.07%
2021/09/15	1	50.30	0	0.00	50.20	1	2,991	0.03%
2021/09/10	2	51.45	2	51.20	51.50	0	3,029	0.00%
2021/09/09	0	0.00	5	51.80	51.90	-5	3,041	-0.16%
2021/09/07	1	51.10	0	0.00	51.10	1	3,036	0.03%
2021/09/03	1	52.10	0	0.00	51.90	1	3,037	0.03%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/30	1	52.50	0	0.00	52.80	1	3,012	0.03%
2021/08/27	0	0.00	1	52.10	52.10	-1	3,013	-0.03%
2021/08/26	0	0.00	5	52.00	51.60	-5	3,027	-0.17%
2021/08/24	1	51.50	0	0.00	51.20	1	3,068	0.03%
2021/08/18	2	48.30	2	49.65	49.70	0	3,078	0.00%
2021/08/17	0	0.00	6	49.40	49.05	-6	3,072	-0.20%
2021/08/13	2	51.05	0	0.00	50.80	2	3,050	0.07%
2021/08/11	0	0.00	2	52.10	52.20	-2	3,064	-0.07%
2021/08/09	3	54.27	2	53.50	53.40	1	3,103	0.03%
2021/08/06	5	58.80	0	0.00	59.20	5	3,071	0.16%
2021/08/05	7	59.94	0	0.00	59.90	7	3,050	0.23%
2021/08/04	2	59.75	1	59.90	59.60	1	3,035	0.03%
2021/08/03	4	59.30	0	0.00	59.10	4	3,032	0.13%
2021/08/02	11	60.79	0	0.00	60.50	11	2,965	0.37%
2021/07/30	1	62.00	3	61.90	61.50	-2	2,886	-0.07%
2021/07/29	51	62.99	58	62.27	60.40	-7	2,757	-0.25%
2021/07/28	3	57.80	20	59.22	60.00	-17	2,410	-0.71%
2021/07/27	10	58.40	0	0.00	58.40	10	2,344	0.43%
2021/07/26	8	59.55	16	59.12	59.70	-8	2,337	-0.34%
2021/07/23	10	58.10	0	0.00	58.10	10	2,338	0.43%
2021/07/20	0	0.00	2	56.40	56.40	-2	2,334	-0.09%
2021/07/19	0	0.00	10	57.40	57.30	-10	2,354	-0.42%
2021/07/15	13	58.58	0	0.00	58.40	13	2,458	0.53%
2021/07/14	6	58.42	5	58.82	59.50	1	2,481	0.04%
2021/07/13	13	57.37	5	57.20	57.40	8	2,406	0.33%
2021/07/12	1	56.80	10	56.60	56.70	-9	2,422	-0.37%
2021/07/06	1	56.80	1	56.90	56.90	0	2,540	0.00%
2021/07/05	2	56.90	1	57.40	57.40	1	2,572	0.04%
2021/06/29	1	56.30	0	0.00	55.50	1	2,602	0.04%
2021/06/28	10	56.70	0	0.00	56.70	10	2,602	0.38%
2021/06/25	2	55.70	0	0.00	55.20	2	2,605	0.08%
2021/06/24	0	0.00	1	55.00	54.70	-1	2,604	-0.04%
2021/06/23	1	54.50	16	53.32	54.50	-15	2,648	-0.57%
2021/06/22	0	0.00	5	53.20	52.70	-5	2,760	-0.18%
2021/06/21	11	52.32	0	0.00	52.10	11	2,788	0.39%
2021/06/18	0	0.00	1	54.10	54.10	-1	2,806	-0.04%
2021/06/16	2	53.10	0	0.00	53.30	2	3,098	0.06%
2021/05/28	0	0.00	2	53.20	53.20	-2	3,953	-0.05%
2021/05/27	1	52.80	0	0.00	53.10	1	4,034	0.02%
2021/05/24	1	50.70	1	50.90	51.40	0	4,431	0.00%
2021/05/18	5	50.20	0	0.00	51.50	5	5,028	0.10%
2021/05/14	2	52.20	10	50.80	50.80	-8	5,529	-0.14%
2021/05/11	0	0.00	1	53.00	53.40	-1	6,523	-0.02%
2021/05/05	1	57.10	0	0.00	56.60	1	7,444	0.01%
2021/05/03	1	61.00	6	61.05	59.90	-5	7,874	-0.06%
2021/04/28	5	60.00	0	0.00	60.00	5	8,044	0.06%
2021/04/20	7	62.13	0	0.00	62.80	7	9,662	0.07%
2021/04/16	10	61.00	0	0.00	61.10	10	9,702	0.10%
2021/04/14	5	60.00	15	58.60	60.00	-10	9,741	-0.10%
2021/04/13	0	0.00	15	60.60	60.40	-15	9,761	-0.15%
2021/04/12	0	0.00	18	62.00	61.50	-18	9,769	-0.18%
2021/04/09	0	0.00	12	62.38	62.10	-12	9,773	-0.12%
2021/04/08	3	63.10	1	63.00	63.10	2	9,761	0.02%
2021/04/07	0.1	62.20	0	0.00	62.80	0.1	9,847	0.00%
2021/04/01	9	62.34	1	62.40	62.30	8	9,866	0.08%
2021/03/31	0	0.00	5	64.00	63.60	-5	9,826	-0.05%
2021/03/30	0	0.00	10	63.70	64.00	-10	9,797	-0.10%
2021/03/29	5	62.80	0	0.00	62.80	5	9,781	0.05%
2021/03/26	12	61.58	0	0.00	62.40	12	9,785	0.12%
2021/03/25	4	61.00	7	62.03	61.10	-3	9,767	-0.03%
2021/03/24	0	0.00	17	63.02	63.40	-17	9,730	-0.17%
2021/03/23	3	64.40	4	63.73	63.70	-1	9,775	-0.01%
2021/03/22	24	65.78	2	65.80	64.80	22	9,745	0.23%
2021/03/19	61	65.42	60	64.46	65.80	1	9,687	0.01%
2021/03/18	20	64.74	0	0.00	64.80	20	9,600	0.21%
2021/03/17	6	63.57	5	63.90	63.40	1	9,543	0.01%
2021/03/16	43	64.32	33	64.09	64.20	10	9,585	0.10%
2021/03/12	11	65.04	0	0.00	64.70	11	9,597	0.11%
2021/03/11	25.1	64.40	30	65.24	65.70	-4.9	9,602	-0.05%
2021/03/10	33	63.08	32	64.08	64.20	1	9,550	0.01%
2021/03/09	2	61.45	1	60.60	61.90	1	9,537	0.01%
2021/03/04	2	60.65	0	0.00	60.30	2	9,779	0.02%
2021/03/03	2	60.50	0	0.00	61.00	2	9,755	0.02%
2021/03/02	1	61.40	0	0.00	60.50	1	9,771	0.01%
2021/02/26	3	62.27	0	0.00	61.00	3	9,731	0.03%
2021/02/25	15	65.00	0.1	64.00	64.10	14.9	9,661	0.15%
2021/02/24	5	64.44	6	64.92	65.00	-1	9,547	-0.01%
2021/02/23	3	64.00	7	62.99	63.10	-4	9,452	-0.04%
2021/02/22	23	65.84	11	65.48	64.80	12	9,440	0.13%
2021/02/19	6	65.10	97.1	65.15	65.40	-91.1	9,336	-0.98%
2021/02/18	14	63.71	10.2	63.95	64.20	3.8	9,277	0.04%
2021/02/17	5.1	64.11	63	63.67	64.90	-57.9	9,156	-0.63%
2021/02/05	28	61.36	3	62.27	60.80	25	8,941	0.28%
2021/02/04	50.1	59.72	12	60.10	60.30	38.1	8,638	0.44%
2021/02/03	97	59.28	106	60.82	58.90	-9	8,623	-0.10%	大賣/
2021/02/02	44	58.75	178	58.65	59.90	-134	8,293	-1.62%	大賣/鉅額交易
2021/02/01	131	57.51	47	56.82	57.90	84	7,781	1.08%	大買/
2021/01/29	136	56.44	20	56.02	55.70	116	7,690	1.51%	大買/鉅額交易
2021/01/28	25	55.67	100	55.34	56.00	-75	7,533	-1.00%
2021/01/27	62	54.36	26	54.50	54.50	36	7,387	0.49%
2021/01/26	29	53.99	21	54.92	53.90	8	7,305	0.11%
2021/01/25	18	55.29	11.2	55.28	55.80	6.9	7,138	0.10%
2021/01/22	0.2	54.30	2	54.30	54.30	-1.9	7,269	-0.03%
2021/01/21	10	54.40	384	52.76	53.90	-374	7,174	-5.21%	大賣/鉅額交易
2021/01/20	125	53.77	25	53.18	53.50	100	7,055	1.42%	大買/
2021/01/19	212	54.50	30	53.73	54.50	182	6,859	2.65%	大買/鉅額交易
2021/01/18	137.1	54.81	64	54.30	54.20	73.1	6,599	1.11%	大買/
2021/01/15	26	51.99	13	52.69	52.40	13	6,168	0.21%
2021/01/14	156.2	52.82	126	52.18	52.30	30.2	6,031	0.50%	大買/大賣/
2021/01/13	26	48.95	6	49.15	49.15	20	5,572	0.36%
2021/01/12	5	47.70	5	47.80	47.80	0	5,425	0.00%
2021/01/11	0	0.00	4	48.28	48.25	-4	5,352	-0.07%
2021/01/08	3	48.07	24	48.05	48.70	-21	5,373	-0.39%
2021/01/07	10	48.55	12	47.69	48.70	-2	5,446	-0.04%
2021/01/06	21	48.29	14	47.86	47.50	7	5,412	0.13%
2021/01/05	5	48.95	20	48.73	49.00	-15	5,344	-0.28%
2021/01/04	0	0.00	18	48.86	49.00	-18	5,346	-0.34%
2020/12/31	1	49.00	0	0.00	48.75	1	5,357	0.02%
2020/12/30	40	49.08	26	48.94	49.00	14	5,348	0.26%
2020/12/29	20	48.23	0	0.00	48.40	20	5,288	0.38%
2020/12/28	0	0.00	45	46.91	47.15	-45	5,226	-0.86%
2020/12/25	0	0.00	5	47.15	46.90	-5	5,213	-0.10%
2020/12/23	5	46.75	20	46.73	46.75	-15	5,212	-0.29%
2020/12/21	0	0.00	1	47.80	47.75	-1	5,272	-0.02%
2020/12/18	10	49.55	200	49.25	48.55	-190	5,259	-3.61%	大賣/鉅額交易
2020/12/17	211	49.27	5	48.90	49.15	206	5,210	3.95%	大買/鉅額交易
2020/12/16	1	48.50	1	48.40	48.50	0	5,207	0.00%
2020/12/15	2	47.90	23	47.56	47.85	-21	5,235	-0.40%
2020/12/14	55	49.12	1	48.40	48.50	54	5,193	1.04%
2020/12/10	2	48.35	6	48.05	47.95	-4	5,300	-0.08%
2020/12/09	5	49.16	20	49.05	48.75	-15	5,271	-0.28%
2020/12/08	10	49.15	18	48.91	48.85	-8	5,257	-0.15%
2020/12/07	0	0.00	10	48.25	49.00	-10	5,276	-0.19%
2020/12/04	3	48.30	0	0.00	48.50	3	5,253	0.06%
2020/12/03	2	48.98	20	49.35	49.00	-18	5,292	-0.34%
2020/12/02	63	48.15	2	48.80	48.80	61	5,298	1.15%
2020/11/30	10	47.20	0	0.00	46.70	10	5,194	0.19%
2020/11/27	0	0.00	1	47.00	47.15	-1	5,235	-0.02%
2020/11/26	2	47.60	2	46.95	46.95	0	5,295	0.00%
2020/11/25	60	47.89	10	47.50	47.25	50	5,295	0.94%
2020/11/24	0	0.00	6	48.15	47.15	-6	5,339	-0.11%
2020/11/19	56	47.95	58	48.14	48.00	-2	6,280	-0.03%
2020/11/18	0	0.00	1	46.95	47.15	-1	6,249	-0.02%
2020/11/16	7	47.73	1	47.80	47.60	6	6,230	0.10%
2020/11/13	1	46.90	5	47.07	47.05	-4	6,161	-0.06%
2020/11/12	7	46.66	5	47.05	46.75	2	6,162	0.03%
2020/11/11	4	47.33	2	47.38	46.95	2	6,126	0.03%
2020/11/10	5	46.75	5	46.85	46.85	0	5,999	0.00%
2020/11/09	1	47.25	2	47.00	46.80	-1	5,921	-0.02%
2020/11/05	1	46.80	21	46.13	46.65	-20	5,665	-0.35%
2020/11/04	20	45.82	3	46.40	45.45	17	5,552	0.31%
2020/11/03	0	0.00	3	45.67	45.70	-3	5,484	-0.05%
2020/11/02	10	45.15	20	45.10	45.25	-10	5,409	-0.18%
2020/10/30	69	45.60	67	44.81	44.40	2	5,310	0.04%
2020/10/29	3	42.65	3	43.55	43.65	0	5,029	0.00%
2020/10/28	10	43.85	10	43.45	43.45	0	5,112	0.00%
2020/10/27	7	44.20	15	44.22	44.30	-8	5,143	-0.16%
2020/10/23	2	44.65	0	0.00	44.80	2	5,215	0.04%
2020/10/22	4	44.61	0	0.00	44.70	4	5,215	0.08%
2020/10/21	0	0.00	2	44.35	44.25	-2	5,173	-0.04%
2020/10/15	1	45.15	2	45.08	45.00	-1	5,344	-0.02%
2020/10/14	0	0.00	3	44.47	44.60	-3	5,391	-0.06%
2020/10/12	0	0.00	25	44.41	44.00	-25	5,589	-0.45%
2020/10/07	3	43.92	26	43.90	43.85	-23	5,633	-0.41%
2020/10/06	25	43.86	0	0.00	43.90	25	5,709	0.44%
2020/10/05	0	0.00	3	43.13	43.00	-3	5,753	-0.05%
2020/09/29	0	0.00	5	42.52	42.65	-5	5,923	-0.08%
2020/09/28	2	42.00	2	42.00	41.95	0	6,092	0.00%
2020/09/25	6	41.73	0	0.00	42.00	6	6,222	0.10%
2020/09/24	1	42.30	0	0.00	42.50	1	6,207	0.02%
2020/09/22	2	43.60	2	43.50	43.40	0	6,191	0.00%
2020/09/21	11	43.95	35	43.12	43.00	-24	6,186	-0.39%
2020/09/17	5	44.30	5	44.50	44.60	0	6,310	0.00%
2020/09/16	6	44.79	15	44.87	44.60	-9	6,286	-0.14%
2020/09/15	0	0.00	7	44.82	45.40	-7	6,253	-0.11%
2020/09/14	0	0.00	11	43.99	44.05	-11	6,179	-0.18%
2020/09/11	15	43.52	12	42.85	42.85	3	6,184	0.05%
2020/09/09	5	43.45	0	0.00	43.40	5	6,100	0.08%
2020/09/08	10	43.65	6	43.24	43.15	4	6,056	0.07%
2020/09/07	6	44.23	5	44.80	43.80	1	5,985	0.02%
2020/09/04	25	41.98	26	44.03	44.00	-1	5,950	-0.02%
2020/09/03	1	42.55	0	0.00	42.50	1	5,931	0.02%
2020/09/02	17	43.25	4	43.35	42.90	13	5,994	0.22%
2020/09/01	23	44.00	3	44.00	43.90	20	5,970	0.33%
2020/08/31	0	0.00	10	46.50	44.70	-10	5,915	-0.17%
2020/08/28	4	46.34	6	46.27	45.85	-2	5,923	-0.03%
2020/08/27	3	46.70	63	47.45	46.40	-60	5,964	-1.01%
2020/08/26	381	46.81	282	47.12	46.55	99	5,783	1.71%	大買/大賣/
2020/08/25	172	44.73	173	44.99	45.00	-1	5,292	-0.02%	大買/大賣/
2020/08/24	0	0.00	3	41.60	42.45	-3	4,943	-0.06%
2020/08/20	1	39.15	6	39.00	39.35	-5	4,855	-0.10%
2020/08/17	1	41.70	0	0.00	41.45	1	4,754	0.02%
2020/08/12	2	41.20	0	0.00	41.25	2	4,800	0.04%
2020/08/10	3	43.05	3	43.25	42.20	0	4,800	0.00%
2020/08/07	0	0.00	3	42.05	42.25	-3	4,820	-0.06%
2020/08/05	7	42.57	0	0.00	42.15	7	4,965	0.14%
2020/07/31	0	0.00	1	41.85	41.85	-1	4,860	-0.02%
2020/07/30	0	0.00	2	40.95	41.75	-2	4,821	-0.04%
2020/07/29	0	0.00	2	40.58	40.35	-2	4,748	-0.04%
2020/07/28	1	41.20	6	40.28	40.15	-5	4,759	-0.11%
2020/07/27	3	41.03	0	0.00	40.85	3	4,806	0.06%
2020/07/24	0	0.00	4	42.25	41.70	-4	4,789	-0.08%
2020/07/23	8	43.57	0	0.00	43.00	8	4,732	0.17%
2020/07/22	4	43.10	3	43.47	43.65	1	4,701	0.02%
2020/07/21	7	42.69	0	0.00	42.50	7	4,640	0.15%
2020/07/20	4	43.05	0	0.00	42.95	4	4,574	0.09%
2020/07/17	0	0.00	7	46.69	46.30	-7	4,432	-0.16%
2020/07/16	3	46.15	0	0.00	46.00	3	4,292	0.07%
2020/07/15	5	46.11	1	45.95	45.95	4	4,248	0.09%
2020/07/13	1	45.80	0	0.00	45.90	1	4,271	0.02%
2020/07/10	4	47.11	3	47.90	46.55	1	4,210	0.02%
2020/07/09	3	48.43	4	48.30	47.85	-1	4,137	-0.02%
2020/07/08	2	47.35	0	0.00	47.35	2	4,053	0.05%
2020/07/07	5	47.75	0	0.00	47.70	5	3,978	0.13%
2020/07/06	5	48.94	0	0.00	48.75	5	3,839	0.13%
2020/07/03	0	0.00	3	48.85	48.60	-3	3,754	-0.08%
2020/07/02	3	48.35	0	0.00	48.55	3	3,762	0.08%
2020/07/01	0	0.00	1	48.20	48.50	-1	3,760	-0.03%
2020/06/30	1	46.90	5	47.30	47.90	-4	3,753	-0.11%
2020/06/29	8	46.46	0	0.00	46.15	8	3,738	0.21%
2020/06/24	1	48.05	0	0.00	47.75	1	3,646	0.03%
2020/06/22	2	49.15	0	0.00	49.20	2	3,532	0.06%
2020/06/19	2	50.20	0	0.00	49.95	2	3,536	0.06%
2020/06/18	3	50.50	4	50.75	50.90	-1	3,480	-0.03%
2020/06/17	1	49.50	0	0.00	48.80	1	3,430	0.03%
2020/06/16	1	48.95	1	49.00	49.00	0	3,443	0.00%
2020/06/12	0	0.00	6	48.65	49.10	-6	3,496	-0.17%
2020/06/11	0	0.00	20	51.00	49.20	-20	3,480	-0.57%
2020/06/10	21	52.08	2	52.45	52.10	19	3,405	0.56%
2020/06/09	1	50.20	3	51.17	51.30	-2	3,344	-0.06%
2020/06/05	2	49.45	0	0.00	49.55	2	3,237	0.06%
2020/06/04	1	49.30	0	0.00	49.40	1	3,243	0.03%
2020/06/03	0	0.00	4	49.83	50.00	-4	3,227	-0.12%
2020/06/02	0	0.00	0.1	48.60	48.40	-0.1	3,117	0.00%
2020/05/28	0	0.00	5	47.55	47.35	-5	3,094	-0.16%
2020/05/27	0	0.00	2	46.90	46.90	-2	3,085	-0.06%
2020/05/26	0	0.00	2	46.80	46.75	-2	3,115	-0.06%
2020/05/25	2	45.80	0	0.00	46.50	2	3,166	0.06%
2020/05/22	0	0.00	5	46.44	46.30	-5	3,197	-0.16%
2020/05/21	4	47.05	0	0.00	46.80	4	3,196	0.13%
2020/05/20	2	46.80	0	0.00	46.90	2	3,181	0.06%
2020/05/19	2	46.75	0	0.00	46.50	2	3,183	0.06%
2020/05/18	3	47.25	0	0.00	47.00	3	3,246	0.09%
2020/05/15	2	47.05	2	47.80	47.95	0	3,274	0.00%
2020/05/14	7	48.06	83	48.50	47.80	-76	3,272	-2.32%
2020/05/13	12	48.82	2	50.15	50.40	10	3,215	0.31%
2020/05/12	86	49.45	36	48.94	49.65	50	3,169	1.58%
2020/05/11	60	47.81	60	47.90	48.00	0	3,115	0.00%
2020/05/08	3	47.85	8	48.36	47.65	-5	3,110	-0.16%
2020/05/07	3	47.70	5	47.40	47.75	-2	3,094	-0.06%
2020/05/06	8	46.56	2	46.65	46.35	6	3,107	0.19%
2020/05/04	5	45.72	2	45.55	45.50	3	3,161	0.09%
2020/04/30	18	47.21	0	0.00	47.10	18	3,151	0.57%
2020/04/29	0	0.00	5	48.13	47.80	-5	3,149	-0.16%
2020/04/28	0	0.00	2	47.85	47.80	-2	3,161	-0.06%
2020/04/27	10	47.40	0	0.00	47.40	10	3,240	0.31%
2020/04/24	0	0.00	2	46.78	46.60	-2	3,258	-0.06%
2020/04/23	6	47.40	4	47.90	46.85	2	3,272	0.06%
2020/04/21	7	46.63	0	0.00	46.10	7	3,275	0.21%
2020/04/20	0	0.00	5	48.36	48.20	-5	3,253	-0.15%
2020/04/17	0	0.00	2	47.75	47.75	-2	3,221	-0.06%
2020/04/16	3	44.10	7	45.27	46.05	-4	3,149	-0.13%
2020/04/15	2	44.45	3	44.98	44.45	-1	3,145	-0.03%
2020/04/14	0	0.00	2	44.00	44.00	-2	3,159	-0.06%
2020/04/13	2	43.30	0	0.00	43.15	2	3,170	0.06%
2020/04/10	2	44.25	0	0.00	43.80	2	3,188	0.06%
2020/04/09	1	44.10	17	43.94	44.25	-16	3,222	-0.50%
2020/04/08	17	43.45	6	43.44	43.45	11	3,221	0.34%
2020/04/07	2	41.70	4	42.00	42.40	-2	3,174	-0.06%
2020/04/06	0	0.00	15	40.59	40.40	-15	3,131	-0.48%
2020/04/01	1	40.00	2	39.60	40.00	-1	3,106	-0.03%
2020/03/31	2	39.30	17	39.20	38.60	-15	3,078	-0.49%
2020/03/30	0	0.00	20	38.05	38.60	-20	3,049	-0.66%
2020/03/27	6	39.21	0	0.00	38.70	6	3,043	0.20%
2020/03/26	0	0.00	22	38.98	38.65	-22	3,014	-0.73%
2020/03/25	1	38.40	7	39.27	39.40	-6	3,008	-0.20%
2020/03/23	0	0.00	5	35.67	35.10	-5	2,947	-0.17%
2020/03/20	3	36.23	1	36.70	36.55	2	2,945	0.07%
2020/03/19	13	34.33	24	34.92	34.00	-11	2,929	-0.38%
2020/03/18	10.1	38.21	2	39.10	37.75	8.1	2,896	0.28%
2020/03/16	3	41.53	1	41.65	40.00	2	2,936	0.07%
2020/03/13	7	39.06	8	39.84	41.00	-1	2,914	-0.03%
2020/03/12	28	43.51	18	44.10	42.95	10	2,885	0.35%
2020/03/11	2	47.50	1	47.15	46.70	1	2,843	0.04%
2020/03/09	1	46.40	6	45.74	45.30	-5	2,855	-0.18%
2020/03/06	1	48.50	0	0.00	48.30	1	2,814	0.04%
2020/03/05	3	49.37	0	0.00	49.15	3	2,852	0.11%
2020/03/04	1	48.50	0	0.00	48.35	1	2,891	0.03%
2020/03/03	10	49.45	2	49.15	49.00	8	2,901	0.28%
2020/03/02	2	48.60	0	0.00	48.50	2	2,884	0.07%
2020/02/27	6	49.43	10	49.06	48.95	-4	2,867	-0.14%
2020/02/25	8	50.39	10	50.80	51.00	-2	2,863	-0.07%
2020/02/24	0	0.00	1	51.70	51.80	-1	2,903	-0.03%
2020/02/21	4	53.10	2	52.90	52.90	2	2,933	0.07%
2020/02/20	8	53.81	0	0.00	53.20	8	2,964	0.27%
2020/02/19	11	53.77	4	54.20	53.50	7	2,975	0.24%
2020/02/18	3	53.10	0	0.00	52.30	3	2,953	0.10%
2020/02/17	3	53.43	0	0.00	53.50	3	3,061	0.10%
2020/02/14	0	0.00	2	53.10	53.20	-2	3,177	-0.06%
2020/02/13	12	53.73	3	53.40	53.20	9	3,287	0.27%
2020/02/12	0	0.00	15	52.73	52.80	-15	3,369	-0.45%
2020/02/10	0	0.00	3	50.67	51.20	-3	3,575	-0.08%
2020/02/07	1	52.30	0	0.00	52.40	1	3,887	0.03%
2020/02/05	15	52.53	0	0.00	52.10	15	4,369	0.34%
2020/02/04	3	52.10	5	52.24	52.10	-2	4,586	-0.04%
2020/02/03	10	49.13	1	50.80	51.00	9	4,680	0.19%
2020/01/31	0	0.00	15	52.97	53.00	-15	4,735	-0.32%
2020/01/30	0	0.00	6	54.50	53.20	-6	5,243	-0.11%
2020/01/20	1	59.10	5	59.10	59.10	-4	5,266	-0.08%
2020/01/17	6	59.60	4	59.40	59.50	2	5,318	0.04%
2020/01/16	0	0.00	7	59.43	59.40	-7	5,400	-0.13%
2020/01/15	5	60.02	0	0.00	59.80	5	5,465	0.09%
2020/01/14	0	0.00	4	60.58	60.70	-4	5,703	-0.07%
2020/01/13	1	60.00	2	60.20	60.30	-1	5,772	-0.02%
2020/01/10	1	59.60	10	59.15	59.60	-9	5,861	-0.15%
2020/01/09	4	60.30	0	0.00	59.70	4	5,932	0.07%
2020/01/08	5	60.08	6	60.10	59.70	-1	6,020	-0.02%
2020/01/07	9	61.59	5	61.90	61.20	4	6,092	0.07%
2020/01/06	10	62.19	1	62.20	62.10	9	6,167	0.15%
2020/01/03	6	63.82	1	64.30	63.70	5	6,200	0.08%
2020/01/02	11	63.48	6	64.02	64.10	5	6,331	0.08%
2019/12/31	3	63.20	3	63.40	63.40	0	6,429	0.00%
2019/12/30	2	63.20	0	0.00	63.30	2	6,658	0.03%
2019/12/27	3	63.40	0	0.00	63.20	3	6,869	0.04%
2019/12/25	2	62.40	0	0.00	62.60	2	7,195	0.03%
2019/12/23	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/12/19	2	62.50	2	62.50	62.50	0	7,607	0.00%
2019/12/18	3	62.60	0	0.00	62.40	3	7,631	0.04%
2019/12/17	7	62.89	1	62.70	62.80	6	7,667	0.08%
2019/12/16	53	62.57	53	62.30	62.90	0	7,693	0.00%
2019/12/13	1	62.30	5	63.10	61.90	-4	7,714	-0.05%
2019/12/12	1	63.50	3	63.70	62.90	-2	7,743	-0.03%
2019/12/11	2	64.00	2	63.55	63.30	0	7,751	0.00%
2019/12/10	0	0.00	4	63.30	63.50	-4	7,871	-0.05%
2019/12/09	0	0.00	8	63.51	63.40	-8	8,005	-0.10%
2019/12/06	5	62.58	1	62.50	62.50	4	8,147	0.05%
2019/12/05	7	63.46	0	0.00	63.30	7	8,208	0.09%
2019/12/04	11	62.88	11	62.71	62.70	0	8,454	0.00%
2019/12/03	12	61.58	16	61.96	61.70	-4	8,485	-0.05%
2019/12/02	13	61.22	5	61.30	61.20	8	8,479	0.09%
2019/11/29	9	62.99	0	0.00	62.50	9	8,447	0.11%
2019/11/28	6	64.10	0	0.00	63.80	6	8,477	0.07%
2019/11/27	2	63.90	1	64.10	64.00	1	8,499	0.01%
2019/11/26	7	64.24	0	0.00	64.10	7	8,509	0.08%
2019/11/25	20	63.82	9	64.09	63.70	11	8,510	0.13%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	2	64.50	0	0.00	64.30	2	8,765	0.02%
2019/11/20	6	65.52	1	65.30	65.30	5	8,814	0.06%
2019/11/19	33	67.30	91	66.17	66.00	-58	9,166	-0.63%
2019/11/18	0	0.00	3	66.70	66.70	-3	9,281	-0.03%
2019/11/15	10	67.05	26	66.62	66.40	-16	9,341	-0.17%
2019/11/14	41	67.80	36	67.73	67.10	5	9,384	0.05%
2019/11/13	81	66.96	9	66.79	66.90	72	9,347	0.77%
2019/11/12	10	65.80	7	65.86	65.90	3	9,479	0.03%
2019/11/11	11	64.85	138	65.23	64.00	-127	9,646	-1.32%	大賣/鉅額交易
2019/11/08	61	67.20	2	66.40	66.90	59	9,641	0.61%
2019/11/07	35	66.54	80	66.83	66.30	-45	9,805	-0.46%
2019/11/06	78	67.24	36	67.49	66.60	42	9,818	0.43%
2019/11/05	47	66.71	49	66.47	66.50	-2	9,702	-0.02%
2019/11/04	17	65.35	8	65.61	65.60	9	9,686	0.09%
2019/11/01	77	64.12	111	64.18	63.90	-34	9,845	-0.35%	大賣/
2019/10/31	29	64.80	32	64.55	65.00	-3	10,188	-0.03%
2019/10/30	8	63.90	6	63.67	63.90	2	10,575	0.02%
2019/10/29	95	65.56	102	66.29	64.60	-7	10,517	-0.07%	大賣/
2019/10/28	11	64.65	47	65.03	64.40	-36	10,022	-0.36%
2019/10/25	50	64.34	3	64.43	64.20	47	9,933	0.47%
2019/10/24	121	63.79	4	63.98	64.00	117	9,892	1.18%	大買/鉅額交易
2019/10/23	32	63.00	31	62.80	62.70	1	9,849	0.01%
2019/10/22	17	63.97	11	64.65	63.10	6	9,833	0.06%
2019/10/21	6	64.00	3	63.70	64.30	3	9,599	0.03%
2019/10/18	3	63.70	8	63.69	63.40	-5	9,584	-0.05%
2019/10/17	12	63.48	7	63.33	63.30	5	9,579	0.05%
2019/10/16	8	63.00	20	62.64	63.30	-12	9,571	-0.13%
2019/10/15	7	62.93	4	63.15	62.30	3	9,508	0.03%
2019/10/14	12	62.58	90	62.24	62.30	-78	9,441	-0.83%
2019/10/09	2	62.60	51	62.31	62.20	-49	9,397	-0.52%
2019/10/08	7	63.10	92	64.42	62.60	-85	9,464	-0.90%
2019/10/07	32	63.01	20	62.95	63.70	12	9,548	0.13%
2019/10/04	79	62.95	56	63.84	62.50	23	9,463	0.24%
2019/10/03	92	63.28	52	62.87	63.60	40	9,263	0.43%
2019/10/02	104	62.24	4	62.45	62.50	100	9,151	1.09%	大買/
2019/10/01	7	61.03	12	61.81	61.00	-5	8,990	-0.06%
2019/09/27	3	60.40	1	60.60	59.10	2	8,875	0.02%
2019/09/26	10	60.71	6	60.50	60.50	4	8,827	0.05%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	45	62.19	39	62.57	61.50	6	9,042	0.07%
2019/09/23	5	61.50	5	61.50	61.20	0	8,835	0.00%
2019/09/20	12	60.88	11	61.15	61.20	1	8,840	0.01%
2019/09/19	2	60.45	0	0.00	60.30	2	8,815	0.02%
2019/09/18	2	60.60	0	0.00	61.10	2	8,834	0.02%
2019/09/17	5	61.10	0	0.00	61.00	5	8,793	0.06%
2019/09/16	7	61.53	29	61.49	61.30	-22	8,788	-0.25%
2019/09/12	34	62.54	34	63.00	62.40	0	8,809	0.00%
2019/09/11	103	62.42	88	61.64	61.80	15	8,800	0.17%	大買/
2019/09/10	31	61.45	64	61.42	61.80	-33	8,753	-0.38%
2019/09/09	14	60.69	78	60.84	60.30	-64	8,612	-0.74%
2019/09/06	60	61.07	7	60.57	59.80	53	8,539	0.62%
2019/09/05	4	59.83	1	59.70	59.70	3	8,305	0.04%
2019/09/04	0	0.00	1	59.40	59.20	-1	8,278	-0.01%
2019/09/03	3	58.70	0	0.00	58.80	3	8,340	0.04%
2019/09/02	1	59.40	0	0.00	59.10	1	8,384	0.01%
2019/08/30	0	0.00	2	59.10	59.10	-2	8,349	-0.02%
2019/08/29	12	58.44	6	58.55	58.00	6	8,373	0.07%
2019/08/28	1	57.90	0	0.00	57.80	1	8,474	0.01%
2019/08/27	1	58.40	4	58.40	57.50	-3	8,496	-0.04%
2019/08/26	63	58.37	56	58.18	56.70	7	8,490	0.08%
2019/08/23	10	61.00	72	61.56	61.20	-62	8,348	-0.74%
2019/08/22	145	62.87	269	63.66	62.20	-124	8,279	-1.50%	大買/大賣/鉅額交易
2019/08/21	7	61.56	48	61.72	61.80	-41	7,926	-0.52%
2019/08/20	70	60.89	10	61.70	60.20	60	7,874	0.76%
2019/08/19	47	60.97	75	60.81	60.70	-28	7,874	-0.36%
2019/08/16	2	59.55	3	59.83	59.30	-1	7,800	-0.01%
2019/08/15	111	60.08	83	59.65	59.00	28	7,687	0.36%	大買/
2019/08/14	329	62.19	180	61.95	62.20	149	7,419	2.01%	大買/大賣/鉅額交易
2019/08/13	18	59.51	14	60.65	59.70	4	7,159	0.06%
2019/08/12	25	60.00	170	60.73	60.00	-145	7,064	-2.05%	大賣/鉅額交易
2019/08/08	34	58.89	45	59.26	58.70	-11	6,838	-0.16%
2019/08/07	77	58.81	6	60.13	58.40	71	6,678	1.06%
2019/08/06	142	59.68	9	59.27	60.40	133	6,522	2.04%	大買/鉅額交易
2019/08/05	50	60.23	115	60.81	58.60	-65	6,359	-1.02%	大賣/
2019/08/02	106	59.29	113	59.02	59.90	-7	6,038	-0.12%	大買/大賣/
2019/08/01	279	57.87	202	58.00	58.80	77	5,477	1.41%	大買/大賣/
2019/07/31	1	53.70	9	53.06	53.50	-8	5,012	-0.16%
2019/07/30	2	51.70	0	0.00	51.90	2	4,981	0.04%
2019/07/25	0	0.00	1	53.60	53.80	-1	5,065	-0.02%
2019/07/24	1	51.70	4	52.28	52.90	-3	5,037	-0.06%
2019/07/23	1	51.70	2	51.90	51.70	-1	5,134	-0.02%
2019/07/22	0	0.00	20	52.10	51.80	-20	5,137	-0.39%
2019/07/19	22	53.36	0	0.00	53.50	22	5,151	0.43%
2019/07/18	1	53.70	0	0.00	53.00	1	5,120	0.02%
2019/07/17	0	0.00	1	55.10	55.10	-1	5,077	-0.02%
2019/07/16	1	56.00	0	0.00	55.80	1	5,016	0.02%
2019/07/15	11	56.11	0	0.00	55.70	11	4,967	0.22%
2019/07/12	4	55.88	2	56.50	56.20	2	4,950	0.04%
2019/07/11	81	56.74	76	57.22	56.80	5	4,848	0.10%
2019/07/10	5	55.50	0	0.00	55.50	5	4,634	0.11%
2019/07/01	2	56.90	1	56.90	56.50	1	5,152	0.02%
2019/06/26	5	54.10	0	0.00	54.10	5	5,080	0.10%
2019/06/20	138	55.61	0	0.00	55.60	138	5,133	2.69%	大買/鉅額交易
2019/06/19	0	0.00	4	53.70	56.30	-4	5,108	-0.08%
2019/06/18	129	53.00	165	52.21	52.50	-36	4,982	-0.72%	大買/大賣/
2019/06/17	0	0.00	74	52.22	51.60	-74	4,948	-1.50%
2019/06/14	0	0.00	17	51.51	51.00	-17	4,943	-0.34%
2019/06/13	25	51.30	0	0.00	51.40	25	4,970	0.50%
2019/06/11	3	51.73	1	52.00	51.60	2	5,001	0.04%
2019/06/04	40	49.58	0	0.00	49.00	40	5,069	0.79%
2019/06/03	66	48.37	0	0.00	48.35	66	4,984	1.32%
2019/05/31	2	47.35	2	48.25	48.25	0	5,001	0.00%
2019/05/30	4	48.98	54	47.68	48.20	-50	5,046	-0.99%
2019/05/29	50	46.60	0	0.00	46.60	50	5,021	1.00%
2019/05/28	20	47.77	20	47.80	46.90	0	5,004	0.00%
2019/05/06	1	59.50	0	0.00	60.60	1	5,394	0.02%
2019/04/29	0	0.00	1	61.40	61.40	-1	5,210	-0.02%
2019/04/26	0	0.00	1	69.30	68.20	-1	5,073	-0.02%
2019/04/25	0	0.00	1	69.10	69.60	-1	5,137	-0.02%
2019/04/24	1	67.30	1	67.00	68.10	0	5,129	0.00%
2019/04/23	1	65.90	0	0.00	66.00	1	5,089	0.02%
2019/04/19	1	68.10	2	67.85	67.30	-1	5,100	-0.02%
2019/04/18	5	68.54	4	67.53	67.60	1	5,206	0.02%
2019/04/16	11	68.80	1	68.40	68.40	10	5,284	0.19%
2019/04/15	1	68.10	0	0.00	67.30	1	5,255	0.02%
2019/04/12	3	67.90	4	68.70	69.90	-1	5,180	-0.02%
2019/04/11	3	70.00	15	68.23	67.00	-12	5,076	-0.24%
2019/04/10	0	0.00	1	64.40	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	1	65.10	64.80	-1	4,748	-0.02%
2019/04/08	3	65.10	4	62.55	64.20	-1	4,694	-0.02%
2019/04/03	5	62.52	2	62.70	61.90	3	4,510	0.07%
2019/04/02	0	0.00	2	61.20	61.90	-2	4,403	-0.05%
2019/04/01	6	60.23	2	61.10	60.00	4	4,335	0.09%
2019/03/29	2	60.00	4	61.05	60.70	-2	4,286	-0.05%
2019/03/27	2	59.60	0	0.00	59.50	2	4,149	0.05%
2019/03/26	0	0.00	1	59.10	60.00	-1	4,155	-0.02%
2019/03/25	1	58.00	3	58.10	57.90	-2	4,125	-0.05%
2019/03/22	0	0.00	3	60.90	60.10	-3	4,051	-0.07%
2019/03/21	6	62.30	0	0.00	61.00	6	4,009	0.15%
2019/03/20	1	61.50	5	61.80	60.90	-4	3,961	-0.10%
2019/03/19	5	61.98	0	0.00	61.50	5	3,908	0.13%
2019/03/13	10	62.30	1	62.40	62.50	9	3,775	0.24%
2019/03/12	1	62.30	2	63.00	62.00	-1	3,727	-0.03%
2019/03/05	1	61.50	3	60.53	60.10	-2	3,727	-0.05%
2019/02/26	0	0.00	1	57.60	57.70	-1	3,559	-0.03%
2019/02/22	26	58.02	0	0.00	58.00	26	3,510	0.74%
2019/02/21	2	58.35	9	57.91	58.00	-7	3,517	-0.20%
2019/02/19	8	59.85	4	59.95	59.70	4	3,543	0.11%
2019/02/18	0	0.00	5	58.02	58.20	-5	3,484	-0.14%
2019/02/14	2	56.85	2	56.25	55.00	0	3,443	0.00%
2019/02/13	15	52.50	19	52.94	53.50	-4	3,282	-0.12%
2019/02/12	25	51.01	0	0.00	51.60	25	3,297	0.76%
2019/02/11	0	0.00	1	51.50	50.90	-1	3,287	-0.03%
2019/01/30	0	0.00	1	50.80	50.40	-1	3,265	-0.03%
2019/01/28	1	50.30	0	0.00	50.50	1	3,267	0.03%
2019/01/17	1	48.75	20	47.91	47.90	-19	3,386	-0.56%
2019/01/16	12	51.17	0	0.00	50.90	12	3,300	0.36%
2019/01/14	10	50.40	0	0.00	49.65	10	3,218	0.31%
2019/01/10	78	49.86	1	49.85	49.85	77	3,201	2.41%
2019/01/09	0	0.00	5	48.06	48.45	-5	3,096	-0.16%
2019/01/03	0	0.00	10	45.48	44.60	-10	2,948	-0.34%
2019/01/02	0	0.00	3	44.78	44.35	-3	2,926	-0.10%
2018/12/27	0	0.00	1	43.95	43.70	-1	2,941	-0.03%
2018/12/19	1	44.60	1	44.50	44.50	0	3,000	0.00%
2018/12/18	0	0.00	1	44.00	43.60	-1	2,983	-0.03%
2018/12/13	1	44.50	8	44.24	44.45	-7	3,049	-0.23%
2018/12/12	2	44.80	2	45.90	45.00	0	3,048	0.00%
2018/12/11	8	43.94	1	43.95	43.95	7	3,047	0.23%
2018/12/06	5	44.50	4	45.08	44.40	1	3,087	0.03%
2018/12/04	0	0.00	60	47.35	46.90	-60	3,072	-1.95%
2018/11/30	1	46.05	0	0.00	46.00	1	3,069	0.03%
2018/11/29	0	0.00	8	44.75	44.45	-8	2,983	-0.27%
2018/11/28	0	0.00	5	42.40	42.30	-5	2,850	-0.18%
2018/11/26	1	41.35	1	40.95	40.95	0	2,806	0.00%
2018/11/23	5	40.65	0	0.00	40.60	5	2,806	0.18%
2018/11/22	1	41.90	0	0.00	41.30	1	2,808	0.04%
2018/11/20	4	42.44	1	42.40	42.60	3	2,804	0.11%
2018/11/19	0	0.00	7	43.39	42.30	-7	2,752	-0.25%
2018/11/16	2	41.15	1	41.10	41.10	1	2,609	0.04%
2018/11/14	0	0.00	1	41.55	40.80	-1	2,490	-0.04%
2018/11/13	1	40.00	3	39.65	40.05	-2	2,384	-0.08%
2018/11/12	0	0.00	5	38.00	37.50	-5	2,262	-0.22%
2018/11/09	6	36.70	0	0.00	36.50	6	2,214	0.27%
2018/11/08	0	0.00	5	39.70	39.50	-5	2,134	-0.23%
2018/11/07	3	38.83	1	38.50	38.50	2	2,098	0.10%
2018/11/06	5	38.85	0	0.00	38.85	5	2,098	0.24%
2018/11/02	7	40.76	2	41.05	41.00	5	2,096	0.24%
2018/11/01	2	41.90	0	0.00	41.30	2	2,095	0.10%
2018/10/31	2	41.28	22	41.54	41.60	-20	2,161	-0.93%
2018/10/26	5	40.05	5	40.20	40.00	0	2,203	0.00%
2018/10/25	16	41.21	0	0.00	40.90	16	2,219	0.72%
2018/10/24	0	0.00	11	44.61	45.40	-11	2,205	-0.50%
2018/10/22	0	0.00	10	45.15	44.95	-10	2,275	-0.44%
2018/10/19	5	43.30	0	0.00	43.90	5	2,283	0.22%
2018/10/12	1	43.05	0	0.00	43.95	1	2,475	0.04%
2018/10/11	16	43.05	0	0.00	43.05	16	2,478	0.65%
2018/10/09	5	48.45	0	0.00	47.80	5	2,458	0.20%
2018/10/08	5	49.20	0	0.00	49.20	5	2,459	0.20%
2018/10/05	0	0.00	11	49.14	47.75	-11	2,491	-0.44%
2018/10/03	0	0.00	1	51.50	50.40	-1	2,488	-0.04%
2018/10/02	3	51.47	5	51.00	51.40	-2	2,458	-0.08%
2018/09/26	0	0.00	1	48.80	49.15	-1	2,440	-0.04%
2018/09/25	5	48.50	5	49.05	48.25	0	2,441	0.00%
2018/09/21	6	49.25	0	0.00	49.00	6	2,451	0.24%
2018/09/20	1	50.90	2	49.25	49.00	-1	2,524	-0.04%
2018/09/19	2	50.30	0	0.00	50.20	2	2,482	0.08%
2018/09/18	0	0.00	3	48.15	48.20	-3	2,449	-0.12%
2018/09/17	3	48.08	0	0.00	48.45	3	2,441	0.12%
2018/09/14	0	0.00	2	47.30	48.45	-2	2,438	-0.08%
2018/09/13	10	47.18	0	0.00	46.85	10	2,424	0.41%
2018/09/10	1	49.30	1	49.20	48.00	0	2,440	0.00%
2018/09/05	1	55.00	0	0.00	55.00	1	2,333	0.04%
2018/09/03	0	0.00	3	56.70	55.20	-3	2,309	-0.13%
2018/08/31	0	0.00	4	56.80	57.00	-4	2,314	-0.17%
2018/08/29	2	59.30	1	58.90	58.90	1	2,395	0.04%
2018/08/28	10	58.28	6	58.78	59.00	4	2,385	0.17%
2018/08/23	5	56.20	0	0.00	55.60	5	2,337	0.21%
2018/08/21	0	0.00	2	55.90	55.80	-2	2,325	-0.09%
2018/08/20	1	56.20	0	0.00	56.00	1	2,335	0.04%
2018/08/16	0	0.00	5	58.00	58.00	-5	2,365	-0.21%
2018/08/15	6	58.98	0	0.00	58.10	6	2,373	0.25%
2018/08/14	1	58.40	0	0.00	59.00	1	2,376	0.04%
2018/08/13	0	0.00	2	58.50	56.80	-2	2,417	-0.08%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	1	59.70	59.60	-1	2,390	-0.04%
2018/08/08	2	60.30	0	0.00	60.40	2	2,374	0.08%
2018/08/07	0	0.00	5	61.00	60.00	-5	2,353	-0.21%
2018/08/06	0	0.00	2	58.80	58.80	-2	2,257	-0.09%
2018/08/03	1	57.00	2	56.60	57.10	-1	2,265	-0.04%
2018/08/01	3	56.60	38	57.21	57.70	-35	2,247	-1.56%
2018/07/31	20	57.00	3	57.70	57.50	17	2,207	0.77%
2018/07/30	12	56.70	0	0.00	56.50	12	2,214	0.54%
2018/07/27	1	56.40	1	56.10	56.40	0	2,182	0.00%
2018/07/25	6	54.67	0	0.00	54.50	6	2,164	0.28%
2018/07/23	5	56.86	0	0.00	55.20	5	2,183	0.23%
2018/07/20	4	54.05	5	54.26	55.80	-1	2,136	-0.05%
2018/07/19	14	53.67	3	53.87	53.40	11	2,080	0.53%
2018/07/18	5	53.80	0	0.00	52.60	5	2,038	0.25%
2018/07/16	0	0.00	1	53.70	52.90	-1	2,047	-0.05%
2018/07/13	2	54.10	1	54.00	54.20	1	2,049	0.05%
2018/07/11	20	53.15	1	53.10	53.00	19	2,051	0.93%
2018/07/10	20	54.46	10	54.00	54.30	10	2,046	0.49%
2018/07/09	20	55.60	0	0.00	55.20	20	2,049	0.98%
2018/07/05	0	0.00	10	54.90	54.90	-10	2,063	-0.48%
2018/06/29	20	62.38	0	0.00	61.80	20	2,057	0.97%
2018/06/28	0	0.00	30	59.90	59.70	-30	1,968	-1.52%
2018/06/25	0	0.00	20	57.60	58.10	-20	1,969	-1.02%
2018/06/22	20	58.40	0	0.00	58.90	20	1,967	1.02%
2018/06/21	0	0.00	8	60.80	59.00	-8	1,976	-0.40%
2018/06/20	30	60.60	0	0.00	60.50	30	1,999	1.50%
2018/06/14	5	61.20	26	61.60	61.10	-21	2,064	-1.02%
2018/06/13	2	61.80	11	61.11	61.80	-9	2,054	-0.44%
2018/06/07	15	62.97	10	62.80	63.10	5	2,104	0.24%
2018/06/06	20	61.55	20	60.45	62.60	0	2,076	0.00%
2018/06/04	0	0.00	12	58.40	58.80	-12	2,014	-0.60%
2018/05/30	0	0.00	20	57.80	57.20	-20	2,110	-0.95%
2018/05/29	0	0.00	21	58.85	58.20	-21	2,148	-0.98%
2018/05/28	52	58.39	0	0.00	58.50	52	2,205	2.36%
2018/05/25	5	57.30	0	0.00	57.70	5	2,240	0.22%
2018/05/24	6	57.33	0	0.00	57.50	6	2,353	0.25%
2018/05/23	0	0.00	1	56.70	56.50	-1	2,358	-0.04%
2018/05/22	0	0.00	11	56.50	56.70	-11	2,401	-0.46%
2018/05/21	0	0.00	10	56.60	56.90	-10	2,449	-0.41%
2018/05/15	21	57.15	0	0.00	56.90	21	2,500	0.84%
2018/05/08	10	58.50	1	58.80	59.20	9	2,538	0.35%
2018/05/07	1	59.60	0	0.00	59.00	1	2,566	0.04%
2018/04/24	1	57.50	0	0.00	57.80	1	3,008	0.03%
2018/04/20	1	61.20	0	0.00	61.20	1	3,170	0.03%
2018/03/23	0	0.00	3	62.87	64.50	-3	4,164	-0.07%
2018/03/22	2	64.45	0	0.00	63.30	2	4,141	0.05%
2018/03/20	3	66.70	0	0.00	66.00	3	4,143	0.07%
2018/03/16	0	0.00	1	69.30	71.40	-1	4,144	-0.02%
2018/03/15	1	68.60	0	0.00	68.80	1	4,142	0.02%
2018/03/13	0	0.00	1	69.90	69.90	-1	4,231	-0.02%
2018/03/12	1	68.70	0	0.00	68.30	1	4,264	0.02%
2018/03/09	1	70.10	0	0.00	69.60	1	4,326	0.02%
2018/03/06	0	0.00	1	70.80	70.50	-1	4,424	-0.02%
2018/03/05	0	0.00	16	70.93	70.60	-16	4,465	-0.36%
2018/03/02	2	72.25	0	0.00	72.60	2	4,465	0.04%
2018/03/01	2	73.25	1	74.10	74.00	1	4,472	0.02%
2018/02/27	1	75.50	0	0.00	75.00	1	4,433	0.02%
2018/02/26	7	75.74	2	76.85	77.00	5	4,453	0.11%
2018/02/22	1	73.70	0	0.00	74.00	1	4,790	0.02%
2018/02/21	1	73.40	0	0.00	72.80	1	4,746	0.02%
2018/02/06	1	76.50	0	0.00	74.30	1	4,559	0.02%
2018/02/02	2	80.65	0	0.00	79.90	2	4,517	0.04%
2018/02/01	10	81.90	0	0.00	81.90	10	4,504	0.22%
2018/01/31	34	82.38	0	0.00	82.60	34	4,510	0.75%
2018/01/30	0	0.00	1	82.60	82.70	-1	4,526	-0.02%
2018/01/24	1	82.70	2	82.05	82.40	-1	4,483	-0.02%
2018/01/23	2	81.40	4	81.38	81.40	-2	4,510	-0.04%
2018/01/19	2	76.95	9	77.43	77.50	-7	4,505	-0.16%
2018/01/18	8	76.05	0	0.00	75.80	8	4,455	0.18%
2018/01/16	2	80.45	1	81.70	80.30	1	4,293	0.02%
2018/01/12	0	0.00	2	76.30	76.40	-2	4,088	-0.05%
2018/01/11	2	74.55	0	0.00	74.40	2	4,021	0.05%
2018/01/10	2	76.30	0	0.00	74.00	2	3,986	0.05%
2018/01/09	3	79.23	1	79.00	79.30	2	3,779	0.05%
2018/01/08	1	84.10	0	0.00	84.00	1	3,662	0.03%
2018/01/05	3	91.10	1	92.00	88.30	2	3,612	0.06%
2018/01/04	1	87.80	0	0.00	88.00	1	3,514	0.03%
2018/01/03	34	88.50	34	86.36	87.30	0	3,549	0.00%