致伸 (4915)-凱基-三重券商分點個股進出

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
99.2
漲跌
▲3.0
漲幅
+3.12%
成交量
7,283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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	2	99.20	4	97.48	99.20	-2	6,069	-0.03%
2024/05/07	0	0.00	6	94.57	96.20	-6	5,972	-0.10%
2024/05/06	0	0.00	6	96.70	96.20	-6	5,933	-0.10%
2024/05/03	7	96.81	6	95.38	96.40	1	5,857	0.02%
2024/05/02	14	95.48	4	96.75	94.60	10	5,742	0.17%
2024/04/30	5	95.56	12	97.21	97.00	-7	5,565	-0.13%
2024/04/26	0	0.00	1	86.70	87.40	-1	5,220	-0.02%
2024/04/25	1	86.10	0	0.00	85.50	1	5,202	0.02%
2024/04/24	1	88.10	26	88.37	87.70	-25	5,205	-0.48%
2024/04/23	25	87.75	3	87.60	88.00	22	5,167	0.43%
2024/04/22	2	85.65	0	0.00	85.80	2	5,116	0.04%
2024/04/19	1	86.80	5	86.50	85.40	-4	5,068	-0.08%
2024/04/18	0	0.00	1	86.50	87.00	-1	4,989	-0.02%
2024/04/17	0	0.00	1	84.90	85.30	-1	4,938	-0.02%
2024/04/16	11	84.32	38	84.41	84.70	-27	4,932	-0.55%
2024/04/15	0	0.00	0.2	85.20	85.30	-0.2	4,895	0.00%
2024/04/12	5	85.90	26.1	85.29	85.00	-21.1	4,934	-0.43%
2024/04/11	41	85.87	45	85.30	86.80	-4	4,916	-0.08%
2024/04/10	1	84.70	16	84.63	84.70	-15	4,936	-0.30%
2024/04/09	15	83.20	6	83.18	83.30	9	4,947	0.18%
2024/04/08	10	82.80	6	82.50	82.50	4	4,973	0.08%
2024/04/03	15	82.60	1	82.80	83.00	14	5,001	0.28%
2024/04/02	0	0.00	1	82.70	82.70	-1	4,986	-0.02%
2024/04/01	1	83.90	1	83.50	82.70	0	5,017	0.00%
2024/03/29	12	83.75	10	83.70	83.70	2	4,986	0.04%
2024/03/28	5	86.48	10	87.15	85.80	-5	4,785	-0.10%
2024/03/27	3	85.40	1	85.20	85.20	2	4,614	0.04%
2024/03/26	15	82.80	2	80.50	82.10	13	4,584	0.28%
2024/03/25	16	82.78	10	82.52	82.80	6	4,669	0.13%
2024/03/22	0	0.00	15	85.40	84.50	-15	4,739	-0.32%
2024/03/21	0.2	85.80	3	86.19	86.70	-2.9	4,831	-0.06%
2024/03/20	5	87.58	1.1	85.86	85.50	3.9	4,867	0.08%
2024/03/19	1	83.80	1.2	85.11	85.00	-0.2	4,775	0.00%
2024/03/18	15	79.80	3	80.10	80.20	12	4,679	0.26%
2024/03/15	2	79.15	30	78.77	78.70	-28	4,653	-0.60%
2024/03/14	3	78.37	3	79.03	79.50	0	4,607	0.00%
2024/03/13	1.1	79.55	30.2	79.07	78.70	-29.1	4,524	-0.64%
2024/03/12	22	76.29	0	0.00	77.50	22	4,410	0.50%
2024/03/08	3	74.33	7	73.67	73.30	-4	4,365	-0.09%
2024/03/07	2	76.15	0	0.00	75.80	2	4,238	0.05%
2024/03/06	2	76.60	2	76.85	76.90	0	4,203	0.00%
2024/03/05	11	76.29	11	75.38	76.80	0	4,210	0.00%
2024/03/04	0	0.00	3	75.50	75.70	-3	4,155	-0.07%
2024/03/01	4	73.48	7	73.33	73.10	-3	4,067	-0.07%
2024/02/29	0	0.00	2	72.70	72.80	-2	4,014	-0.05%
2024/02/27	7	71.89	3	71.77	72.00	4	3,969	0.10%
2024/02/23	0	0.00	1	72.20	72.40	-1	3,887	-0.03%
2024/02/22	4	71.28	10	71.90	71.20	-6	3,832	-0.16%
2024/02/21	2	69.60	4	69.20	68.90	-2	3,686	-0.05%
2024/02/20	2	68.60	0	0.00	68.90	2	3,651	0.05%
2024/02/19	1	69.10	2.3	68.93	69.10	-1.3	3,650	-0.04%
2024/02/16	0	0.00	1	68.50	68.30	-1	3,645	-0.03%
2024/02/15	3	67.97	20	68.21	68.50	-17	3,661	-0.46%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/02/01	1	65.70	0	0.00	66.50	1	3,653	0.03%
2024/01/30	0	0.00	2	66.00	65.80	-2	3,775	-0.05%
2024/01/25	3	65.70	6	65.72	65.80	-3	3,975	-0.08%
2024/01/23	0	0.00	2	65.10	65.10	-2	4,255	-0.05%
2024/01/17	0	0.00	0	65.70	65.30	0	4,274	0.00%
2024/01/15	0	0.00	0	65.50	65.80	0	4,353	0.00%
2024/01/12	1	64.70	0	0.00	64.90	1	4,376	0.02%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/09	0	0.00	1	65.40	64.90	-1	4,406	-0.02%
2024/01/08	4	64.48	5	65.20	65.50	-1	4,407	-0.02%
2024/01/05	2	66.40	5.1	66.92	66.40	-3.1	4,324	-0.07%
2024/01/04	1	66.60	0	0.00	67.20	1	4,322	0.02%
2024/01/03	1	67.70	4	67.88	67.20	-3	4,297	-0.07%
2024/01/02	13	67.51	0	0.00	67.50	13	4,282	0.30%
2023/12/29	3	67.33	9	67.20	67.70	-6	4,260	-0.14%
2023/12/28	1	67.10	16	66.32	67.10	-15	4,221	-0.36%
2023/12/27	2	65.80	0	0.00	66.40	2	4,208	0.05%
2023/12/26	1	65.71	0	0.00	66.10	1	4,168	0.02%
2023/12/25	1.2	66.07	23	65.97	66.00	-21.8	4,151	-0.52%
2023/12/22	12	65.60	0	0.00	65.70	12	4,124	0.29%
2023/12/21	10	66.12	0	0.00	66.20	10	4,084	0.24%
2023/12/20	16	66.59	25	67.20	67.10	-9	4,009	-0.22%
2023/12/19	8	66.29	2	66.84	65.90	6	3,879	0.15%
2023/12/18	2	67.35	3	67.70	66.60	-1	3,773	-0.03%
2023/12/15	16	66.69	10	67.42	66.20	6	3,702	0.16%
2023/12/14	2.3	66.31	7	66.14	66.80	-4.7	3,588	-0.13%
2023/12/13	1	65.10	10	65.10	65.70	-9	3,517	-0.26%
2023/12/12	3	63.80	14	63.69	64.20	-11	3,520	-0.31%
2023/12/11	2	63.55	0	0.00	63.50	2	3,570	0.06%
2023/12/08	0	0.00	1	63.90	63.80	-1	3,727	-0.03%
2023/12/06	3	64.00	0	0.00	63.90	3	4,072	0.07%
2023/12/04	1	65.00	0	0.00	64.80	1	4,222	0.02%
2023/12/01	13	65.15	0	65.00	65.20	13	4,303	0.30%
2023/11/30	0	0.00	10	65.30	64.50	-10	4,396	-0.23%
2023/11/29	0	0.00	4	65.90	65.50	-4	4,342	-0.09%
2023/11/24	18	64.64	0	0.00	64.60	18	4,391	0.41%
2023/11/22	0	0.00	11	64.02	64.20	-11	4,419	-0.25%
2023/11/21	31	64.56	1	64.60	64.10	30	4,436	0.68%
2023/11/20	12	64.20	20	64.10	64.40	-8	4,419	-0.18%
2023/11/17	0	0.00	1	63.90	63.70	-1	4,417	-0.02%
2023/11/16	5	63.70	0	0.00	63.80	5	4,407	0.11%
2023/11/14	2	63.80	0	0.00	63.70	2	4,358	0.05%
2023/11/10	0	64.30	5	64.30	64.30	-5	4,368	-0.11%
2023/11/09	6	63.75	0	0.00	64.00	6	4,355	0.14%
2023/11/08	1	64.20	5	64.40	64.30	-4	4,333	-0.09%
2023/11/07	5	63.50	0	0.00	63.40	5	4,293	0.12%
2023/11/06	2	63.95	0	0.00	64.60	2	4,229	0.05%
2023/11/03	1	62.90	20	62.90	63.30	-19	4,184	-0.45%
2023/11/02	39	62.54	2	63.10	63.10	37	4,161	0.89%
2023/11/01	23.2	64.12	16	63.15	62.40	7.2	4,091	0.17%
2023/10/31	1	70.30	0	0.00	69.00	1	3,844	0.03%
2023/10/30	1	70.00	0	0.00	70.00	1	3,906	0.03%
2023/10/27	1	69.00	5	68.70	69.00	-4	3,948	-0.10%
2023/10/26	13	69.29	0	0.00	69.00	13	4,012	0.32%
2023/10/25	18	71.48	0	0.00	70.70	18	4,103	0.44%
2023/10/24	19	71.11	15.1	70.83	70.50	3.9	4,120	0.09%
2023/10/23	1	68.60	19	68.95	70.20	-18	4,025	-0.45%
2023/10/20	5	68.02	0	0.00	68.80	5	4,015	0.12%
2023/10/19	1	69.10	0	0.00	70.30	1	4,015	0.02%
2023/10/16	3	70.07	9	70.07	69.90	-6	4,098	-0.15%
2023/10/13	0	0.00	9	71.93	71.70	-9	4,124	-0.22%
2023/10/12	8	71.40	1	72.00	71.90	7	4,126	0.17%
2023/10/11	1	71.20	8	70.76	71.20	-7	4,123	-0.17%
2023/10/06	15	70.43	8	70.81	70.00	7	4,156	0.17%
2023/10/05	12	70.90	3	70.43	71.00	9	4,178	0.22%
2023/10/04	8	69.09	4	69.58	69.30	4	4,164	0.10%
2023/10/03	9	69.53	1	70.00	69.50	8	4,146	0.19%
2023/10/02	4	68.88	56	68.52	69.10	-52	4,167	-1.25%
2023/09/28	5	69.30	0	0.00	69.20	5	4,223	0.12%
2023/09/27	7	69.20	3	69.20	69.40	4	4,276	0.09%
2023/09/26	10	70.66	13	70.88	70.20	-3	4,428	-0.07%
2023/09/25	15	71.43	0	0.00	71.70	15	4,468	0.34%
2023/09/22	7	69.84	3	70.53	70.30	4	4,495	0.09%
2023/09/21	11	71.17	6	70.10	70.00	5	4,626	0.11%
2023/09/20	5	71.50	6.1	71.14	70.90	-1.1	4,615	-0.02%
2023/09/19	13	73.35	3	73.30	73.00	10	4,529	0.22%
2023/09/18	4	72.25	6	72.60	72.30	-2	4,483	-0.04%
2023/09/15	2	72.50	17.6	71.77	71.90	-15.6	4,428	-0.35%
2023/09/14	2	72.20	7	72.13	71.80	-5	4,349	-0.12%
2023/09/13	29	71.95	1	71.02	71.70	28	4,260	0.66%
2023/09/12	5.3	71.02	12	70.35	70.40	-6.7	4,110	-0.16%
2023/09/11	3	68.10	0	0.00	67.90	3	3,817	0.08%
2023/09/07	39.3	69.13	25.1	68.80	68.30	14.3	3,796	0.38%
2023/09/06	1	67.60	1	68.60	68.00	0	3,658	0.00%
2023/09/05	3	67.50	3	67.73	67.80	0	3,589	0.00%
2023/09/04	0.1	65.90	1	65.50	65.80	-0.9	3,513	-0.03%
2023/09/01	2	65.65	0.1	65.60	65.90	1.9	3,514	0.05%
2023/08/31	0	0.00	1	66.30	66.30	-1	3,556	-0.03%
2023/08/30	2	65.90	5	65.94	65.90	-3	3,579	-0.08%
2023/08/29	1	64.50	1	65.30	65.40	0	3,574	0.00%
2023/08/28	4	65.48	0	0.00	64.40	4	3,572	0.11%
2023/08/25	1	65.10	5	65.20	65.20	-4	3,587	-0.11%
2023/08/22	0	63.70	2	64.00	63.90	-2	3,721	-0.05%
2023/08/21	1	64.40	0	0.00	64.10	1	3,866	0.03%
2023/08/18	1	64.20	7.6	64.05	63.90	-6.6	3,901	-0.17%
2023/08/17	1	64.30	1	64.50	64.50	0	3,928	0.00%
2023/08/16	0.5	64.30	1	62.80	64.50	-0.5	3,929	-0.01%
2023/08/15	0	0.00	15	62.87	62.90	-15	3,902	-0.38%
2023/08/14	10	62.05	1.3	62.61	61.90	8.7	3,906	0.22%
2023/08/11	11	62.80	0	0.00	62.80	11	3,924	0.28%
2023/08/09	0	0.00	15	63.56	63.90	-15	3,923	-0.38%
2023/08/08	1	63.10	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	4	64.33	64.60	-4	3,912	-0.10%
2023/08/02	1	63.90	2	64.00	64.00	-1	3,880	-0.03%
2023/08/01	3	65.70	3	65.57	65.90	0	3,874	0.00%
2023/07/31	1	65.50	0	0.00	64.50	1	3,913	0.03%
2023/07/28	18	65.85	18	65.72	66.00	0	3,870	0.00%
2023/07/27	2	64.60	5	64.70	64.40	-3	3,885	-0.08%
2023/07/26	2	64.85	0	0.00	64.70	2	3,849	0.05%
2023/07/25	2	64.50	1	64.60	64.70	1	3,848	0.03%
2023/07/21	8	65.23	11	64.63	64.40	-3	3,803	-0.08%
2023/07/20	1	63.10	0	0.00	63.40	1	3,723	0.03%
2023/07/19	1	64.10	0.1	64.10	62.90	0.9	3,724	0.02%
2023/07/18	3	64.30	2	64.85	64.60	1	3,711	0.03%
2023/07/17	0	0.00	1	64.10	64.10	-1	3,697	-0.03%
2023/07/14	1	63.20	12	63.10	63.60	-11	3,723	-0.30%
2023/07/13	16	64.24	6	64.28	63.30	10	3,730	0.27%
2023/07/12	3.1	62.32	7	62.76	62.90	-3.9	3,709	-0.11%
2023/07/11	2	61.55	0	0.00	62.00	2	3,679	0.06%
2023/07/10	3	60.73	0	0.00	60.50	3	3,681	0.08%
2023/07/07	0	0.00	1	60.80	60.60	-1	3,693	-0.03%
2023/07/06	2	61.45	1	62.10	61.70	1	3,673	0.03%
2023/07/05	1	63.20	3	62.70	63.00	-2	3,596	-0.06%
2023/07/04	5.1	61.42	0	0.00	61.40	5.1	3,530	0.14%
2023/07/03	5	66.00	0	0.00	65.90	5	3,373	0.15%
2023/06/30	2	65.85	4	65.93	65.80	-2	3,307	-0.06%
2023/06/29	7	67.27	1.2	66.93	65.80	5.8	3,259	0.18%
2023/06/28	2	65.20	2	65.10	65.50	0	3,103	0.00%
2023/06/21	1	65.60	0	0.00	65.90	1	3,081	0.03%
2023/06/20	1	64.70	1	65.20	65.00	0	3,106	0.00%
2023/06/19	0	0.00	1	65.30	65.40	-1	3,115	-0.03%
2023/06/16	0	0.00	2	66.05	65.70	-2	3,124	-0.06%
2023/06/15	0	0.00	3	65.90	66.00	-3	3,130	-0.10%
2023/06/14	1	66.00	1	65.90	65.70	0	3,189	0.00%
2023/06/13	0	0.00	6	65.70	66.30	-6	3,252	-0.18%
2023/06/12	0	0.00	1	64.90	65.00	-1	3,212	-0.03%
2023/06/09	5	65.30	1	65.30	65.40	4	3,219	0.12%
2023/06/08	0	0.00	1	64.90	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	2	64.70	7	64.56	64.60	-5	3,312	-0.15%
2023/06/05	5	65.60	9	65.43	65.40	-4	3,279	-0.12%
2023/06/02	3	64.70	5	64.48	64.50	-2	3,338	-0.06%
2023/06/01	6	64.80	3	64.60	64.70	3	3,416	0.09%
2023/05/31	2.2	64.55	7	64.23	64.60	-4.8	3,537	-0.14%
2023/05/30	3	63.97	7	63.80	64.00	-4	3,695	-0.11%
2023/05/29	0.7	64.20	7.1	64.12	64.40	-6.4	3,896	-0.16%
2023/05/26	14.3	64.25	3	64.17	64.10	11.3	3,999	0.28%
2023/05/25	13	64.83	4	64.65	64.60	9	3,927	0.23%
2023/05/24	1.1	62.41	7	62.47	62.70	-5.9	3,816	-0.15%
2023/05/23	1	62.90	5	62.90	63.40	-4	3,802	-0.11%
2023/05/22	8	63.40	3	63.27	63.10	5	3,776	0.13%
2023/05/19	0	0.00	1	62.70	62.70	-1	3,766	-0.03%
2023/05/18	2	62.60	0	0.00	62.50	2	3,817	0.05%
2023/05/17	2	62.50	4	62.65	62.60	-2	3,832	-0.05%
2023/05/12	0	0.00	1	61.80	61.80	-1	3,888	-0.03%
2023/05/11	1	61.00	0.3	61.70	60.80	0.7	3,938	0.02%
2023/05/10	1	62.10	5	62.28	62.20	-4	3,932	-0.10%
2023/05/09	0	0.00	6	62.08	61.70	-6	3,953	-0.15%
2023/05/08	10	62.06	5	61.36	61.60	5	3,971	0.13%
2023/05/05	8.3	62.78	0	0.00	62.50	8.3	4,006	0.21%
2023/05/03	9.1	62.63	26	62.58	62.50	-16.9	4,012	-0.42%
2023/04/28	0	0.00	1	59.80	60.00	-1	3,983	-0.03%
2023/04/27	1	59.00	0	0.00	59.70	1	3,982	0.03%
2023/04/26	0	0.00	1	58.40	58.80	-1	3,982	-0.03%
2023/04/25	1	59.30	0	0.00	58.90	1	3,991	0.03%
2023/04/21	3	59.90	0	0.00	59.80	3	3,965	0.08%
2023/04/20	1.1	60.69	0	0.00	60.50	1.1	3,968	0.03%
2023/04/19	0	0.00	1	61.50	61.40	-1	3,951	-0.03%
2023/04/18	1	61.40	0	0.00	61.40	1	3,944	0.03%
2023/04/17	5	61.66	1	61.60	61.60	4	3,932	0.10%
2023/04/14	1	60.80	0	0.00	60.80	1	3,885	0.03%
2023/04/13	0.3	61.50	0	0.00	61.00	0.3	3,865	0.01%
2023/04/12	9	60.94	2	61.00	61.10	7	3,848	0.18%
2023/04/11	2	60.65	0	0.00	60.70	2	3,841	0.05%
2023/04/07	1	60.40	1	60.50	60.40	0	3,821	0.00%
2023/04/06	3	59.97	8	60.10	61.00	-5	3,809	-0.13%
2023/03/31	4	60.68	0	0.00	60.40	4	3,827	0.10%
2023/03/30	15.2	61.03	0	0.00	61.10	15.2	3,831	0.40%
2023/03/29	3	60.70	2	60.70	60.80	1	3,865	0.03%
2023/03/28	2	60.30	1	61.00	60.30	1	3,947	0.03%
2023/03/27	3	61.73	2	61.40	61.30	1	3,941	0.03%
2023/03/24	0	0.00	1	61.50	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	1	60.80	61.50	-1	3,967	-0.03%
2023/03/22	1	61.30	1	60.70	61.00	0	3,959	0.00%
2023/03/21	0.5	60.80	0	0.00	60.80	0.5	4,037	0.01%
2023/03/17	2	59.35	1	59.10	59.50	1	4,114	0.02%
2023/03/16	4	59.48	0	0.00	59.30	4	4,099	0.10%
2023/03/15	2	61.55	0	61.60	60.70	2	4,078	0.05%
2023/03/14	0	0.00	1.2	61.57	61.00	-1.2	4,117	-0.03%
2023/03/13	2	60.40	2.1	61.33	61.80	-0.1	4,171	0.00%
2023/03/10	4	61.70	3	61.87	61.60	1	4,244	0.02%
2023/03/09	11	62.62	3	62.40	62.30	8	4,331	0.18%
2023/03/08	11	62.77	4	62.40	62.80	7	4,351	0.16%
2023/03/07	7	62.96	2	62.70	62.30	5	4,460	0.11%
2023/03/06	5	62.76	12	62.19	62.40	-7	4,434	-0.16%
2023/03/03	3.1	62.36	4	61.98	62.00	-0.9	4,488	-0.02%
2023/03/02	7.1	62.29	8.2	62.55	62.70	-1.1	4,582	-0.02%
2023/03/01	14.4	60.10	24	60.50	61.00	-9.6	4,677	-0.21%
2023/02/24	16.3	59.84	9.3	59.65	59.70	7	4,599	0.15%
2023/02/23	0.3	58.40	0	0.00	58.20	0.3	4,526	0.01%
2023/02/22	2	58.30	1	58.30	58.10	1	4,701	0.02%
2023/02/21	0.1	59.40	10	59.30	59.00	-9.9	4,795	-0.21%
2023/02/20	6	59.10	2	59.20	59.20	4	4,865	0.08%
2023/02/17	0	0.00	6	59.00	58.80	-6	5,006	-0.12%
2023/02/16	7	58.70	14	58.74	58.50	-7	5,127	-0.14%
2023/02/15	2.1	58.81	3	58.93	59.00	-0.9	5,358	-0.02%
2023/02/14	1	58.70	2	58.60	58.60	-1	5,444	-0.02%
2023/02/13	0.2	58.40	2	58.30	58.50	-1.8	5,537	-0.03%
2023/02/10	17.1	59.38	2	59.30	58.10	15.1	5,676	0.27%
2023/02/09	2.4	58.90	0	0.00	59.30	2.4	5,673	0.04%
2023/02/08	4	58.45	2	58.50	58.50	2	5,727	0.03%
2023/02/07	3	57.90	5	57.92	58.60	-2	5,831	-0.03%
2023/02/06	4	58.78	3	58.63	58.70	1	5,979	0.02%
2023/02/03	11.3	59.49	1	59.60	59.70	10.3	6,177	0.17%
2023/02/02	8	59.11	8.2	58.93	59.10	-0.2	6,313	0.00%
2023/02/01	6	58.50	9.1	58.33	58.50	-3.1	6,371	-0.05%
2023/01/31	7	58.01	6	57.83	57.50	1	6,330	0.02%
2023/01/17	1	56.10	1	56.10	56.40	0	6,316	0.00%
2023/01/16	0	0.00	2	56.30	56.40	-2	6,323	-0.03%
2023/01/13	2	57.30	1	56.50	56.40	1	6,329	0.02%
2023/01/12	0	0.00	1	57.10	57.20	-1	6,403	-0.02%
2023/01/11	1	56.60	0	0.00	56.70	1	6,406	0.02%
2023/01/10	4	56.60	0	0.00	57.00	4	6,435	0.06%
2023/01/06	0.4	57.20	0	0.00	57.00	0.4	6,442	0.01%
2023/01/05	0	0.00	4	56.65	56.60	-4	6,443	-0.06%
2023/01/03	0.2	56.00	1	56.00	55.90	-0.8	6,474	-0.01%
2022/12/30	0	0.00	3	55.80	55.50	-3	6,521	-0.05%
2022/12/29	1	55.40	0	0.00	55.80	1	6,559	0.02%
2022/12/28	1	55.20	0	0.00	55.30	1	6,635	0.02%
2022/12/26	0	0.00	101	55.22	55.10	-101	6,822	-1.48%	大賣/鉅額交易
2022/12/23	3	54.57	0	0.00	55.10	3	6,882	0.04%
2022/12/22	0	0.00	1	56.40	55.60	-1	6,896	-0.01%
2022/12/21	0	0.00	10	56.60	55.90	-10	6,928	-0.14%
2022/12/20	16.1	55.67	1	55.70	55.20	15.1	6,955	0.22%
2022/12/19	1	57.20	2	57.60	57.60	-1	6,889	-0.01%
2022/12/16	2.1	57.32	2	57.30	57.40	0.1	6,907	0.00%
2022/12/15	0.2	58.20	2.2	58.29	58.30	-2.1	6,888	-0.03%
2022/12/13	7	58.10	1	58.80	57.40	6	6,803	0.09%
2022/12/12	4.2	56.98	4	57.60	57.60	0.2	6,701	0.00%
2022/12/09	23	57.60	25	57.66	57.80	-2	6,669	-0.03%
2022/12/08	10	57.63	10	57.48	57.70	0	6,649	0.00%
2022/12/07	10.1	57.09	3	57.43	57.20	7.1	6,615	0.11%
2022/12/06	10.4	57.57	23	57.56	57.20	-12.6	6,594	-0.19%
2022/12/05	19	58.18	14	57.84	57.80	5	6,615	0.08%
2022/12/02	4.1	58.19	3.3	58.52	58.30	0.8	6,686	0.01%
2022/12/01	14	57.96	13	58.10	58.00	1	6,595	0.02%
2022/11/30	10	56.74	57	57.35	57.70	-47	6,517	-0.72%
2022/11/29	40	57.09	139.1	56.62	56.70	-99.1	6,446	-1.54%	大賣/
2022/11/28	66	57.74	17.1	57.54	57.40	49	6,312	0.78%
2022/11/25	18	57.68	21	58.14	57.80	-3	6,251	-0.05%
2022/11/24	92	57.87	46.3	58.07	58.20	45.7	6,154	0.74%
2022/11/23	84	58.38	35.2	58.05	58.20	48.8	5,985	0.81%
2022/11/22	9	56.71	2.1	57.00	56.70	7	5,716	0.12%
2022/11/21	4	55.93	11	55.74	56.20	-7	5,601	-0.12%
2022/11/18	22	56.54	4.2	55.90	55.50	17.8	5,542	0.32%
2022/11/17	8	56.45	10.1	56.60	56.90	-2.1	5,371	-0.04%
2022/11/16	1	55.10	5	55.78	55.70	-4	5,318	-0.08%
2022/11/15	10.2	55.62	10.3	55.58	55.80	-0.1	5,260	0.00%
2022/11/14	4	55.33	18	55.48	55.60	-14	5,186	-0.27%
2022/11/11	2	54.60	22.3	54.51	54.50	-20.3	5,120	-0.40%
2022/11/10	4	53.15	1.1	53.52	53.00	2.9	4,940	0.06%
2022/11/09	3	54.03	3	53.90	54.10	0	4,854	0.00%
2022/11/08	10	54.66	12	54.17	53.90	-2	4,775	-0.04%
2022/11/07	7	55.27	38	54.90	55.10	-31	4,676	-0.66%
2022/11/04	33	54.28	3	54.33	54.00	30	4,657	0.64%
2022/11/03	31	54.82	10	54.95	54.90	21	4,634	0.45%
2022/11/02	13	54.09	25	54.32	54.50	-12	4,583	-0.26%
2022/11/01	39	53.24	4	53.55	53.20	35	4,436	0.79%
2022/10/31	39	54.43	29	54.40	54.10	10	4,267	0.23%
2022/10/28	53	54.56	40	54.25	54.60	13	4,116	0.32%
2022/10/27	0	0.00	1	55.50	55.50	-1	4,081	-0.02%
2022/10/26	2	54.50	0	0.00	54.40	2	4,173	0.05%
2022/10/25	1	54.80	2	55.00	54.70	-1	4,335	-0.02%
2022/10/24	1	57.60	0	0.00	57.50	1	4,658	0.02%
2022/10/21	1	56.90	2	57.15	56.60	-1	4,890	-0.02%
2022/10/20	2	56.70	0	0.00	57.20	2	5,012	0.04%
2022/10/19	0	0.00	2	59.55	59.00	-2	5,105	-0.04%
2022/10/18	3	60.60	2	60.20	60.10	1	5,323	0.02%
2022/10/13	20	59.90	4	60.03	59.90	16	5,887	0.27%
2022/10/12	1	62.40	0	0.00	62.20	1	6,216	0.02%
2022/10/11	2	61.50	1	62.00	61.80	1	6,278	0.02%
2022/10/07	0	0.00	2	63.70	63.60	-2	6,313	-0.03%
2022/10/06	1	62.70	2	62.50	62.40	-1	6,288	-0.02%
2022/10/05	2	61.30	23	62.92	61.90	-21	6,273	-0.33%
2022/10/04	20	60.00	5	60.24	59.90	15	6,223	0.24%
2022/10/03	4	61.03	0	0.00	60.90	4	6,164	0.06%
2022/09/30	4	63.30	0	0.00	63.80	4	6,145	0.07%
2022/09/28	1	65.30	2	65.00	64.20	-1	6,213	-0.02%
2022/09/27	1	65.20	4	64.00	65.20	-3	6,202	-0.05%
2022/09/26	0	0.00	4	62.65	61.90	-4	6,185	-0.06%
2022/09/23	5	64.18	3	65.17	63.40	2	6,295	0.03%
2022/09/21	0	0.00	2	66.60	66.40	-2	6,605	-0.03%
2022/09/20	0	0.00	25	66.80	67.00	-25	6,752	-0.37%
2022/09/19	1	66.30	1	65.70	65.90	0	6,802	0.00%
2022/09/16	2	66.25	1	67.00	66.10	1	6,856	0.01%
2022/09/15	2	67.25	1	67.00	66.70	1	6,969	0.01%
2022/09/14	0	0.00	1	68.20	68.30	-1	7,077	-0.01%
2022/09/13	1	69.20	1	69.10	69.10	0	7,170	0.00%
2022/09/12	30	69.42	3	69.00	69.70	27	7,223	0.37%
2022/09/08	4	68.90	3	68.13	68.80	1	7,282	0.01%
2022/09/07	1	67.00	0	0.00	66.90	1	7,243	0.01%
2022/09/06	1	66.50	2	66.60	66.50	-1	7,278	-0.01%
2022/09/02	2	67.20	0	0.00	66.60	2	7,388	0.03%
2022/08/30	0	0.00	1	67.00	66.60	-1	7,579	-0.01%
2022/08/29	0	0.00	4	65.05	65.80	-4	7,629	-0.05%
2022/08/26	5	67.02	0	0.00	66.70	5	7,661	0.07%
2022/08/25	3	67.10	6	67.10	66.80	-3	7,774	-0.04%
2022/08/24	1	67.00	3	67.00	66.90	-2	7,806	-0.03%
2022/08/23	2	66.70	0	0.00	66.70	2	7,850	0.03%
2022/08/22	1	69.30	4	70.08	68.90	-3	7,861	-0.04%
2022/08/19	5	69.96	0	0.00	69.90	5	7,904	0.06%
2022/08/18	1	68.00	4	67.98	69.40	-3	8,013	-0.04%
2022/08/17	2	67.30	3	67.60	67.20	-1	8,182	-0.01%
2022/08/16	3	69.13	0	0.00	68.60	3	8,279	0.04%
2022/08/15	0	0.00	2	69.20	69.10	-2	8,491	-0.02%
2022/08/12	1	69.60	1	69.10	69.00	0	8,705	0.00%
2022/08/11	2	70.00	4	70.18	70.20	-2	8,748	-0.02%
2022/08/10	3	70.93	3	70.63	70.80	0	8,682	0.00%
2022/08/09	1	69.60	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	3	69.30	5	68.70	69.00	-2	8,518	-0.02%
2022/08/03	2	68.80	2	68.90	68.60	0	8,453	0.00%
2022/08/02	5	70.20	8	69.85	70.10	-3	8,399	-0.04%
2022/08/01	16	70.85	4	70.98	71.00	12	8,329	0.14%
2022/07/29	18	70.92	25	69.33	69.80	-7	8,187	-0.09%
2022/07/28	8	67.93	7	68.63	68.50	1	7,925	0.01%
2022/07/27	1	66.30	8	66.60	67.40	-7	7,758	-0.09%
2022/07/26	6	65.08	4	64.73	64.90	2	7,867	0.03%
2022/07/25	6	67.65	7	67.04	67.30	-1	7,869	-0.01%
2022/07/22	75	65.10	112	65.88	66.90	-37	7,719	-0.48%	大賣/
2022/07/21	73	64.63	73	65.26	65.30	0	7,550	0.00%
2022/07/20	34	65.00	31	64.74	64.20	3	7,507	0.04%
2022/07/19	6	64.85	12	64.66	65.40	-6	7,307	-0.08%
2022/07/18	5	61.88	1	62.20	62.50	4	7,032	0.06%
2022/07/15	2	60.70	2	61.50	61.30	0	7,157	0.00%
2022/07/13	1	60.90	1	60.40	59.40	0	7,215	0.00%
2022/07/12	4	59.93	3	59.33	59.20	1	7,249	0.01%
2022/07/11	1	61.80	0	0.00	60.50	1	7,311	0.01%
2022/07/08	4	61.33	3	61.17	61.30	1	7,550	0.01%
2022/07/07	0	0.00	1	58.30	60.40	-1	7,559	-0.01%
2022/07/06	1	59.30	0	0.00	58.50	1	7,551	0.01%
2022/07/05	40	58.59	3	58.00	59.10	37	7,519	0.49%
2022/07/04	0	0.00	13	59.92	59.50	-13	7,515	-0.17%
2022/07/01	41	61.83	33	60.72	60.30	8	7,626	0.10%
2022/06/30	2	62.60	1	62.00	61.80	1	7,740	0.01%
2022/06/29	11	62.04	16	62.96	62.90	-5	7,647	-0.07%
2022/06/28	8	60.41	11	60.77	61.40	-3	7,381	-0.04%
2022/06/27	4	57.95	12	58.83	59.00	-8	7,233	-0.11%
2022/06/24	3	57.13	3	57.53	57.10	0	7,179	0.00%
2022/06/23	9	55.90	9.3	56.28	56.60	-0.3	7,130	0.00%
2022/06/22	4	60.60	7	60.57	58.80	-3	6,997	-0.04%
2022/06/21	1	62.40	1	62.80	62.40	0	6,851	0.00%
2022/06/20	0	0.00	3	60.20	60.20	-3	6,741	-0.04%
2022/06/17	6	62.37	3	62.30	62.90	3	6,645	0.05%
2022/06/16	2	63.60	1	62.90	62.40	1	6,508	0.02%
2022/06/15	1	63.20	6	63.58	63.90	-5	6,403	-0.08%
2022/06/14	6	63.23	3	63.20	63.20	3	6,341	0.05%
2022/06/13	4	63.13	2	63.70	64.00	2	6,202	0.03%
2022/06/10	1	63.90	3	63.50	64.00	-2	6,153	-0.03%
2022/06/09	3	63.17	1	63.20	63.10	2	6,073	0.03%
2022/06/08	17	62.76	8	62.95	63.10	9	5,989	0.15%
2022/06/07	23	62.14	15	62.03	62.20	8	5,902	0.14%
2022/06/06	2	60.45	1	61.00	60.40	1	5,809	0.02%
2022/06/02	16	62.05	31	61.82	61.30	-15	5,794	-0.26%
2022/06/01	3	61.80	9	61.47	62.00	-6	5,680	-0.11%
2022/05/31	4	61.48	4	61.35	61.80	0	5,638	0.00%
2022/05/30	1	62.00	0	0.00	61.00	1	5,626	0.02%
2022/05/27	8	61.76	5	61.14	61.10	3	5,544	0.05%
2022/05/26	3	61.27	24	61.21	61.00	-21	5,480	-0.38%
2022/05/25	8	61.61	5.2	60.20	60.60	2.8	5,322	0.05%
2022/05/24	0	0.00	24	60.78	60.80	-24	5,147	-0.47%
2022/05/23	1	59.60	5	59.66	60.00	-4	4,944	-0.08%
2022/05/20	1	59.40	36	59.25	59.30	-35	4,734	-0.74%
2022/05/19	1	57.40	3	57.63	57.90	-2	4,500	-0.04%
2022/05/16	0	0.00	3	56.20	54.70	-3	4,462	-0.07%
2022/05/12	2	55.30	0	0.00	55.10	2	4,434	0.05%
2022/05/09	1	56.70	1	55.40	55.40	0	4,452	0.00%
2022/05/06	2.5	57.13	1	57.50	57.50	1.5	4,419	0.03%
2022/05/05	1	58.70	72	58.59	58.70	-71	4,418	-1.61%
2022/05/04	5	58.02	5	57.52	57.60	0	4,313	0.00%
2022/05/03	3	58.03	10	58.05	58.10	-7	4,264	-0.16%
2022/04/29	2	57.75	1	56.10	55.90	1	4,076	0.02%
2022/04/28	1	55.90	6	56.47	58.10	-5	3,956	-0.13%
2022/04/27	5	55.46	1	56.00	56.10	4	3,904	0.10%
2022/04/26	5	57.52	6	57.37	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	1	56.20	56.50	-1	3,770	-0.03%
2022/04/22	5	57.86	8	57.91	57.90	-3	3,714	-0.08%
2022/04/21	1	57.80	18	57.69	58.00	-17	3,677	-0.46%
2022/04/20	0	0.00	14	56.40	56.40	-14	3,549	-0.39%
2022/04/19	6	55.33	20	55.15	55.30	-14	3,499	-0.40%
2022/04/18	3	55.70	5	55.54	54.80	-2	3,509	-0.06%
2022/04/15	4	55.53	4	55.58	55.60	0	3,474	0.00%
2022/04/14	20	55.72	31	55.84	55.30	-11	3,450	-0.32%
2022/04/13	36	54.43	4	54.45	54.20	32	3,216	1.00%
2022/04/12	1	53.10	25	53.05	53.40	-24	3,224	-0.74%
2022/04/11	11	52.38	0	0.00	51.90	11	3,348	0.33%
2022/04/08	0	0.00	1	53.90	53.90	-1	3,345	-0.03%
2022/04/07	44	54.42	10	54.19	53.60	34	3,348	1.02%
2022/04/06	19	54.87	60	54.17	55.30	-41	3,239	-1.27%
2022/04/01	25	52.74	0	0.00	52.90	25	3,160	0.79%
2022/03/31	4	51.80	0	0.00	52.10	4	3,290	0.12%
2022/03/30	4	52.10	0	0.00	52.10	4	3,491	0.11%
2022/03/29	0	0.00	10	51.80	51.90	-10	4,209	-0.24%
2022/03/28	1	51.50	23	51.61	51.70	-22	4,668	-0.47%
2022/03/25	2	52.20	2	52.40	52.10	0	4,722	0.00%
2022/03/23	1	52.20	2	52.30	52.20	-1	4,815	-0.02%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/21	1	52.10	0	0.00	51.90	1	4,845	0.02%
2022/03/17	2	51.80	1	51.80	51.80	1	4,917	0.02%
2022/03/16	1	51.10	0	0.00	51.20	1	4,927	0.02%
2022/03/15	3	50.90	4	51.23	51.10	-1	4,973	-0.02%
2022/03/14	2	51.10	0	0.00	51.70	2	5,045	0.04%
2022/03/10	0	0.00	6	51.98	51.90	-6	5,154	-0.12%
2022/03/09	1	50.80	1	51.30	51.20	0	5,169	0.00%
2022/03/08	4	50.45	1	51.20	50.00	3	5,240	0.06%
2022/03/07	5	51.28	3	51.50	51.20	2	5,532	0.04%
2022/03/04	4	52.20	0	0.00	52.10	4	5,588	0.07%
2022/03/03	15	52.00	2	52.00	52.10	13	5,638	0.23%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/03/01	2	52.25	2	52.70	52.90	0	5,672	0.00%
2022/02/24	17	52.28	0	0.00	51.90	17	5,792	0.29%
2022/02/23	2	53.60	1	53.50	53.50	1	5,809	0.02%
2022/02/22	5	54.14	3	53.60	53.60	2	5,971	0.03%
2022/02/18	2	54.50	2	54.65	54.70	0	6,706	0.00%
2022/02/17	0	0.00	15	54.53	54.50	-15	6,837	-0.22%
2022/02/16	0	0.00	8	54.40	53.90	-8	6,954	-0.12%
2022/02/14	2	52.45	2	52.50	52.40	0	6,947	0.00%
2022/02/11	1	53.40	0	0.00	53.40	1	6,958	0.01%
2022/02/10	8	53.70	0	0.00	54.10	8	6,989	0.11%
2022/02/09	4	53.78	0	0.00	53.90	4	7,000	0.06%
2022/02/08	1	54.90	1	55.10	55.00	0	6,971	0.00%
2022/02/07	4	54.83	49	54.60	54.90	-45	6,971	-0.65%
2022/01/26	4	53.23	2	53.45	53.20	2	6,962	0.03%
2022/01/25	4	53.45	0	0.00	52.90	4	6,996	0.06%
2022/01/24	3	52.90	5	54.00	54.50	-2	7,022	-0.03%
2022/01/21	8	53.96	7	54.60	54.70	1	7,177	0.01%
2022/01/20	2	54.90	1	55.10	55.20	1	7,121	0.01%
2022/01/19	5	54.30	0	0.00	54.30	5	7,097	0.07%
2022/01/18	3	54.60	3	55.10	54.80	0	7,080	0.00%
2022/01/17	2	54.35	0	0.00	54.90	2	7,060	0.03%
2022/01/14	5	54.34	12	54.73	54.30	-7	7,032	-0.10%
2022/01/13	27	56.04	8	56.08	55.80	19	6,992	0.27%
2022/01/12	2	54.70	2	55.10	55.30	0	6,898	0.00%
2022/01/11	1	54.40	0	0.00	54.20	1	6,829	0.01%
2022/01/10	3	55.83	4	55.58	55.60	-1	6,776	-0.01%
2022/01/07	3	55.23	16	55.13	55.00	-13	6,737	-0.19%
2022/01/06	7	56.66	0	0.00	56.50	7	6,650	0.11%
2022/01/05	25	57.69	6	57.28	57.30	19	6,606	0.29%
2022/01/04	144	57.74	41.7	57.93	57.70	102.4	6,496	1.58%	大買/鉅額交易
2022/01/03	0.2	56.11	0	0.00	56.00	0.2	6,300	0.00%
2021/12/30	1	56.90	1	57.20	56.70	0	6,236	0.00%
2021/12/29	29.2	56.84	3	56.97	57.00	26.2	6,182	0.42%
2021/12/28	17.3	57.55	39	57.96	57.20	-21.7	6,122	-0.35%
2021/12/27	2	57.75	15	57.39	57.70	-13	5,954	-0.22%
2021/12/24	36	57.17	6	56.85	56.90	30	5,831	0.51%
2021/12/23	49	59.42	15.1	59.42	58.40	33.9	5,626	0.60%
2021/12/22	26	56.62	31	57.39	58.00	-5	4,911	-0.10%
2021/12/21	4	54.83	12	54.87	54.80	-8	4,452	-0.18%
2021/12/20	2	54.30	48	54.63	54.70	-46	4,387	-1.05%
2021/12/17	9	54.33	2	54.10	54.20	7	4,356	0.16%
2021/12/16	0	0.00	1	53.50	53.70	-1	4,286	-0.02%
2021/12/15	5	52.50	0	0.00	52.70	5	4,263	0.12%
2021/12/14	2	52.35	4	52.43	51.90	-2	4,246	-0.05%
2021/12/13	1	53.60	15	53.43	53.40	-14	4,192	-0.33%
2021/12/10	10	54.00	12	53.60	54.00	-2	4,173	-0.05%
2021/12/09	2	53.85	10	53.70	53.60	-8	4,164	-0.19%
2021/12/08	34	54.79	9	54.96	54.80	25	4,123	0.61%
2021/12/07	9	54.38	43	54.71	54.40	-34	4,049	-0.84%
2021/12/06	0	0.00	6	53.30	53.50	-6	3,944	-0.15%
2021/12/03	16	53.71	13	53.75	53.70	3	3,928	0.08%
2021/12/02	93	54.23	0	0.00	53.60	93	3,890	2.39%
2021/12/01	25	54.86	58	54.62	55.10	-33	3,798	-0.87%
2021/11/30	9	53.33	16	53.46	52.80	-7	3,467	-0.20%
2021/11/29	13	51.94	1	51.30	52.10	12	3,378	0.36%
2021/11/26	1	52.90	0	0.00	52.00	1	3,320	0.03%
2021/11/25	1	54.10	0	0.00	53.60	1	3,262	0.03%
2021/11/24	5	53.60	0	0.00	53.60	5	3,213	0.16%
2021/11/23	10	53.97	3	54.00	53.70	7	3,138	0.22%
2021/11/22	3	55.33	0	0.00	55.10	3	3,042	0.10%
2021/11/19	4	56.00	15	56.30	55.50	-11	2,957	-0.37%
2021/11/18	29	57.57	19	57.58	57.30	10	2,801	0.36%
2021/11/17	12.1	55.73	6	55.13	56.10	6.1	2,335	0.26%
2021/11/16	10	53.61	7	53.59	53.60	3	2,031	0.15%
2021/11/15	3	53.03	8	52.11	53.50	-5	1,902	-0.26%
2021/11/11	0	0.00	1	50.10	50.10	-1	1,772	-0.06%
2021/11/10	5	50.50	0	0.00	50.50	5	1,758	0.28%
2021/11/09	1	49.65	0	0.00	49.70	1	1,743	0.06%
2021/11/05	3	49.92	1	49.95	50.00	2	1,711	0.12%
2021/11/04	0	0.00	3	50.30	50.30	-3	1,707	-0.18%
2021/11/01	2	51.45	0	0.00	51.90	2	1,836	0.11%
2021/10/29	14	51.92	6	52.45	51.50	8	1,822	0.44%
2021/10/28	5	50.72	0	0.00	50.80	5	1,693	0.30%
2021/10/27	4	51.35	0	0.00	51.00	4	1,764	0.23%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/22	2	51.10	0	0.00	51.10	2	2,402	0.08%
2021/10/19	3	50.77	0	0.00	50.70	3	2,514	0.12%
2021/10/14	1	50.50	0	0.00	50.30	1	2,564	0.04%
2021/10/13	0	0.00	1	50.70	50.60	-1	2,576	-0.04%
2021/10/08	1	50.90	0	0.00	50.80	1	2,619	0.04%
2021/10/05	2	48.88	1	49.65	50.10	1	2,735	0.04%
2021/10/04	7	49.54	0	0.00	49.70	7	2,742	0.26%
2021/10/01	1	49.80	0	50.20	49.85	1	2,756	0.04%
2021/09/29	0	50.70	0	0.00	50.80	0	2,758	0.00%
2021/09/23	0	50.84	0	0.00	50.90	0	2,856	0.00%
2021/09/22	0	0.00	4	50.50	50.70	-4	2,900	-0.14%
2021/09/14	1	50.60	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	51.00	0	0.00	50.70	1	3,006	0.03%
2021/09/10	4	51.30	0	0.00	51.50	4	3,029	0.13%
2021/09/08	1	50.80	8	50.60	50.60	-7	3,043	-0.23%
2021/09/07	3	51.60	1	51.00	51.10	2	3,036	0.07%
2021/09/06	5	51.60	0	0.00	51.40	5	3,038	0.16%
2021/09/03	0	0.00	2	52.50	51.90	-2	3,037	-0.07%
2021/09/01	0	0.00	1	52.10	52.30	-1	3,019	-0.03%
2021/08/31	0	0.00	1	51.80	52.00	-1	3,017	-0.03%
2021/08/18	1	48.70	15	48.29	49.70	-14	3,078	-0.45%
2021/08/17	5	49.55	3	49.98	49.05	2	3,072	0.07%
2021/08/13	11	51.22	0	0.00	50.80	11	3,050	0.36%
2021/08/12	1	52.50	1	52.20	51.40	0	3,055	0.00%
2021/08/11	2	51.80	0	0.00	52.20	2	3,064	0.07%
2021/08/10	0	0.00	2	52.65	52.50	-2	3,085	-0.06%
2021/08/09	9	54.16	0	54.80	53.40	9	3,103	0.29%
2021/08/06	3	59.03	4	59.20	59.20	-1	3,071	-0.03%
2021/08/05	4	60.13	2	59.90	59.90	2	3,050	0.07%
2021/08/03	1	59.10	0	0.00	59.10	1	3,032	0.03%
2021/08/02	2	60.80	7	60.73	60.50	-5	2,965	-0.17%
2021/07/30	21	61.57	16	62.08	61.50	5	2,886	0.17%
2021/07/29	13	62.04	38	61.34	60.40	-25	2,757	-0.91%
2021/07/28	2	59.40	3	59.90	60.00	-1	2,410	-0.04%
2021/07/27	1	59.90	0	0.00	58.40	1	2,344	0.04%
2021/07/26	4	59.70	0	0.00	59.70	4	2,337	0.17%
2021/07/23	18	57.46	4	57.90	58.10	14	2,338	0.60%
2021/07/20	0	0.00	13	56.40	56.40	-13	2,334	-0.56%
2021/07/16	2	58.20	0	0.00	58.00	2	2,427	0.08%
2021/07/15	1	58.50	1	58.30	58.40	0	2,458	0.00%
2021/07/14	5	58.30	9	59.26	59.50	-4	2,481	-0.16%
2021/07/08	5	57.96	3	57.50	57.50	2	2,510	0.08%
2021/07/06	1	56.70	3	56.90	56.90	-2	2,540	-0.08%
2021/07/05	2	56.80	0	0.00	57.40	2	2,572	0.08%
2021/07/02	3	56.87	1	57.00	57.00	2	2,582	0.08%
2021/07/01	1	56.00	0	0.00	56.00	1	2,584	0.04%
2021/06/30	2	57.20	3	57.33	57.00	-1	2,601	-0.04%
2021/06/29	0	0.00	1	55.80	55.50	-1	2,602	-0.04%
2021/06/28	2	56.75	1	55.60	56.70	1	2,602	0.04%
2021/06/25	4	55.35	0	0.00	55.20	4	2,605	0.15%
2021/06/24	4	55.05	8	54.75	54.70	-4	2,604	-0.15%
2021/06/23	1	54.20	0	0.00	54.50	1	2,648	0.04%
2021/06/21	1	52.80	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0	0.00	3	53.70	54.10	-3	2,806	-0.11%
2021/06/17	1	53.00	0	0.00	53.20	1	2,939	0.03%
2021/06/16	1	53.50	0	0.00	53.30	1	3,098	0.03%
2021/06/15	1	53.00	0	0.00	52.80	1	3,198	0.03%
2021/06/04	0	0.00	15	52.50	52.80	-15	3,761	-0.40%
2021/06/02	1	53.00	0	0.00	52.30	1	3,852	0.03%
2021/05/31	20	53.32	0	0.00	53.10	20	3,894	0.51%
2021/05/27	0	0.00	7	52.60	53.10	-7	4,034	-0.17%
2021/05/26	3	52.30	0	0.00	52.60	3	4,173	0.07%
2021/05/25	0	0.00	2	52.45	52.80	-2	4,305	-0.05%
2021/05/19	1	50.50	0	0.00	50.20	1	4,839	0.02%
2021/05/17	0	0.00	3	49.75	50.50	-3	5,222	-0.06%
2021/05/14	1	52.50	0	0.00	50.80	1	5,529	0.02%
2021/05/10	1	56.20	0	0.00	56.30	1	6,778	0.01%
2021/05/04	0	0.00	3	58.00	56.50	-3	7,753	-0.04%
2021/05/03	1	59.90	1	61.10	59.90	0	7,874	0.00%
2021/04/29	1	60.90	2	61.45	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	5	60.02	60.00	-5	8,044	-0.06%
2021/04/27	10	59.70	0	0.00	59.40	10	8,246	0.12%
2021/04/26	0	0.00	1	59.40	59.90	-1	8,506	-0.01%
2021/04/23	11	59.55	0	0.00	59.50	11	8,950	0.12%
2021/04/22	9	60.03	8	60.20	59.50	1	9,136	0.01%
2021/04/21	1	61.80	0	0.00	61.60	1	9,541	0.01%
2021/04/20	6	62.65	2	62.20	62.80	4	9,662	0.04%
2021/04/19	3	61.60	9	61.56	61.40	-6	9,696	-0.06%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/15	9	61.47	0	0.00	61.80	9	9,705	0.09%
2021/04/14	8	59.31	10	58.74	60.00	-2	9,741	-0.02%
2021/04/13	6	61.32	0	0.00	60.40	6	9,761	0.06%
2021/04/12	3	61.83	0	0.00	61.50	3	9,769	0.03%
2021/04/09	1	62.70	7	62.20	62.10	-6	9,773	-0.06%
2021/04/08	1	63.00	1	63.00	63.10	0	9,761	0.00%
2021/04/07	1	62.00	3	62.80	62.80	-2	9,847	-0.02%
2021/04/06	1	61.90	5	61.90	62.00	-4	9,888	-0.04%
2021/04/01	4	62.43	1	62.30	62.30	3	9,866	0.03%
2021/03/31	6	63.90	3	64.10	63.60	3	9,826	0.03%
2021/03/30	6	63.80	0	0.00	64.00	6	9,797	0.06%
2021/03/29	0	0.00	6	62.87	62.80	-6	9,781	-0.06%
2021/03/26	1	61.90	2	62.25	62.40	-1	9,785	-0.01%
2021/03/25	62	61.60	8	61.63	61.10	54	9,767	0.55%
2021/03/24	1	63.00	1	63.10	63.40	0	9,730	0.00%
2021/03/23	1	63.70	8	64.08	63.70	-7	9,775	-0.07%
2021/03/22	11	65.44	3	65.43	64.80	8	9,745	0.08%
2021/03/19	2	64.90	4	65.58	65.80	-2	9,687	-0.02%
2021/03/18	11	64.36	2	64.40	64.80	9	9,600	0.09%
2021/03/16	2	64.40	2	63.50	64.20	0	9,585	0.00%
2021/03/15	4	64.25	1	65.00	64.10	3	9,611	0.03%
2021/03/12	1	65.00	5	64.94	64.70	-4	9,597	-0.04%
2021/03/11	15	65.66	8	65.08	65.70	7	9,602	0.07%
2021/03/10	4	63.53	16	63.95	64.20	-12	9,550	-0.13%
2021/03/09	3	61.53	9	60.90	61.90	-6	9,537	-0.06%
2021/03/08	5	61.06	12	61.11	61.40	-7	9,758	-0.07%
2021/03/05	2	61.10	0	0.00	60.70	2	9,768	0.02%
2021/03/04	1	60.50	24	60.53	60.30	-23	9,779	-0.24%
2021/03/03	19	60.26	12	60.52	61.00	7	9,755	0.07%
2021/03/02	4	61.23	8	61.59	60.50	-4	9,771	-0.04%
2021/02/26	7	61.87	2	61.70	61.00	5	9,731	0.05%
2021/02/25	7	63.91	3	64.43	64.10	4	9,661	0.04%
2021/02/24	16.5	64.31	27	64.77	65.00	-10.5	9,547	-0.11%
2021/02/23	18	62.96	19	63.62	63.10	-1	9,452	-0.01%
2021/02/22	7	64.84	6	65.77	64.80	1	9,440	0.01%
2021/02/19	3	65.10	52	65.20	65.40	-49	9,336	-0.52%
2021/02/18	25.2	63.77	22	63.89	64.20	3.2	9,277	0.03%
2021/02/17	58.3	64.18	8	64.31	64.90	50.3	9,156	0.55%
2021/02/05	13	61.46	17	61.64	60.80	-4	8,941	-0.04%
2021/02/04	1	59.80	4	59.93	60.30	-3	8,638	-0.03%
2021/02/03	6	59.32	9	60.30	58.90	-3	8,623	-0.03%
2021/02/02	45	58.86	39	59.47	59.90	6	8,293	0.07%
2021/02/01	11	56.61	45	57.20	57.90	-34	7,781	-0.44%
2021/01/29	20	56.84	12	55.33	55.70	8	7,690	0.10%
2021/01/28	6	55.52	53	54.42	56.00	-47	7,533	-0.62%
2021/01/27	1	54.70	22	54.08	54.50	-21	7,387	-0.28%
2021/01/26	14	54.50	20	54.87	53.90	-6	7,305	-0.08%
2021/01/25	23	55.17	48	54.58	55.80	-25	7,138	-0.35%
2021/01/22	4	54.10	7	54.27	54.30	-3	7,269	-0.04%
2021/01/21	22	54.40	6	53.42	53.90	16	7,174	0.22%
2021/01/20	19	53.63	211	53.12	53.50	-192	7,055	-2.72%	大賣/鉅額交易
2021/01/19	269	54.00	84	54.27	54.50	185	6,859	2.70%	大買/鉅額交易
2021/01/18	22	54.29	224	54.03	54.20	-202	6,599	-3.06%	大賣/鉅額交易
2021/01/15	130	51.90	9	52.17	52.40	121	6,168	1.96%	大買/鉅額交易
2021/01/14	148	50.86	54	51.23	52.30	94	6,031	1.56%	大買/
2021/01/13	2	49.05	9	48.89	49.15	-7	5,572	-0.13%
2021/01/12	5	47.59	0	0.00	47.80	5	5,425	0.09%
2021/01/11	7	48.23	1	48.35	48.25	6	5,352	0.11%
2021/01/07	11	48.19	4	48.50	48.70	7	5,446	0.13%
2021/01/06	27	48.28	4	47.50	47.50	23	5,412	0.42%
2021/01/05	10	48.72	2	49.00	49.00	8	5,344	0.15%
2021/01/04	1	48.85	2	48.80	49.00	-1	5,346	-0.02%
2020/12/31	8	49.11	0	0.00	48.75	8	5,357	0.15%
2020/12/30	7	49.14	42	49.04	49.00	-35	5,348	-0.65%
2020/12/29	3	48.48	0	0.00	48.40	3	5,288	0.06%
2020/12/25	0	0.00	2	47.00	46.90	-2	5,213	-0.04%
2020/12/24	2	47.23	0	0.00	47.10	2	5,212	0.04%
2020/12/23	11	46.54	0	0.00	46.75	11	5,212	0.21%
2020/12/21	13	47.59	1	47.75	47.75	12	5,272	0.23%
2020/12/18	1	48.70	7	48.81	48.55	-6	5,259	-0.11%
2020/12/17	4	49.15	11	49.16	49.15	-7	5,210	-0.13%
2020/12/16	5	48.50	0	0.00	48.50	5	5,207	0.10%
2020/12/15	20	48.15	14	48.83	47.85	6	5,235	0.11%
2020/12/14	3	49.13	7	49.27	48.50	-4	5,193	-0.08%
2020/12/10	18	48.01	3	48.03	47.95	15	5,300	0.28%
2020/12/09	11	48.88	7	48.75	48.75	4	5,271	0.08%
2020/12/08	1	49.15	10	49.50	48.85	-9	5,257	-0.17%
2020/12/07	0	0.00	39	48.78	49.00	-39	5,276	-0.74%
2020/12/04	8	48.53	32	48.32	48.50	-24	5,253	-0.46%
2020/12/03	3	49.20	4	48.88	49.00	-1	5,292	-0.02%
2020/12/02	42	48.88	94	48.11	48.80	-52	5,298	-0.98%
2020/12/01	2	46.20	1	46.25	46.70	1	5,159	0.02%
2020/11/30	25	47.04	1	47.05	46.70	24	5,194	0.46%
2020/11/27	10	46.98	0	0.00	47.15	10	5,235	0.19%
2020/11/26	29	46.88	5	47.30	46.95	24	5,295	0.45%
2020/11/25	30	47.50	5	47.20	47.25	25	5,295	0.47%
2020/11/24	3	47.27	4	47.41	47.15	-1	5,339	-0.02%
2020/11/23	0	0.00	54	47.73	48.10	-54	5,487	-0.98%
2020/11/20	42	48.00	10	47.75	47.85	32	5,969	0.54%
2020/11/19	28	47.50	2	47.73	48.00	26	6,280	0.41%
2020/11/18	9	46.71	11	47.15	47.15	-2	6,249	-0.03%
2020/11/17	23	47.21	0	0.00	47.05	23	6,220	0.37%
2020/11/16	7	47.73	4	47.71	47.60	3	6,230	0.05%
2020/11/13	0	0.00	1	47.10	47.05	-1	6,161	-0.02%
2020/11/12	28	47.16	1	46.70	46.75	27	6,162	0.44%
2020/11/11	9	47.29	1	47.40	46.95	8	6,126	0.13%
2020/11/10	1	46.95	0	0.00	46.85	1	5,999	0.02%
2020/11/09	4	47.05	5	46.72	46.80	-1	5,921	-0.02%
2020/11/06	4	47.04	8	47.01	47.15	-4	5,840	-0.07%
2020/11/05	7	46.77	18	46.49	46.65	-11	5,665	-0.19%
2020/11/04	11	45.92	5	45.60	45.45	6	5,552	0.11%
2020/11/03	0	0.00	22	45.57	45.70	-22	5,484	-0.40%
2020/11/02	0	0.00	2	45.18	45.25	-2	5,409	-0.04%
2020/10/30	21	45.25	24	44.82	44.40	-3	5,310	-0.06%
2020/10/29	1	43.20	0	0.00	43.65	1	5,029	0.02%
2020/10/28	3	43.78	1	43.50	43.45	2	5,112	0.04%
2020/10/27	4	44.03	4	44.09	44.30	0	5,143	0.00%
2020/10/26	31	44.90	1	45.00	44.65	30	5,205	0.58%
2020/10/23	5	44.69	17	44.60	44.80	-12	5,215	-0.23%
2020/10/22	1	44.25	2	44.65	44.70	-1	5,215	-0.02%
2020/10/21	9	44.19	4	44.25	44.25	5	5,173	0.10%
2020/10/20	11	44.20	0	0.00	44.25	11	5,212	0.21%
2020/10/19	1	44.15	11	44.60	44.50	-10	5,241	-0.19%
2020/10/16	5	44.43	5	44.77	44.05	0	5,293	0.00%
2020/10/15	12	45.17	8	45.13	45.00	4	5,344	0.07%
2020/10/14	2	44.45	14	44.61	44.60	-12	5,391	-0.22%
2020/10/13	47	44.18	1	43.75	44.05	46	5,530	0.83%
2020/10/12	2	44.40	21	44.50	44.00	-19	5,589	-0.34%
2020/10/08	10	44.25	4	44.40	44.25	6	5,594	0.11%
2020/10/06	3	43.90	52	43.97	43.90	-49	5,709	-0.86%
2020/10/05	0	0.00	15	43.05	43.00	-15	5,753	-0.26%
2020/09/30	0	0.00	20	42.60	42.75	-20	5,834	-0.34%
2020/09/29	0	0.00	2	42.50	42.65	-2	5,923	-0.03%
2020/09/28	3	41.85	3	41.95	41.95	0	6,092	0.00%
2020/09/25	4	41.68	11	42.10	42.00	-7	6,222	-0.11%
2020/09/24	5	42.66	6	42.51	42.50	-1	6,207	-0.02%
2020/09/23	28	43.04	0	0.00	43.10	28	6,195	0.45%
2020/09/22	0	0.00	8	43.29	43.40	-8	6,191	-0.13%
2020/09/21	11	43.38	0	0.00	43.00	11	6,186	0.18%
2020/09/17	3	44.42	2	44.35	44.60	1	6,310	0.02%
2020/09/16	3	44.72	5	44.84	44.60	-2	6,286	-0.03%
2020/09/15	17	45.29	73	45.30	45.40	-56	6,253	-0.90%
2020/09/14	1	43.75	4	43.55	44.05	-3	6,179	-0.05%
2020/09/11	6	43.00	1	43.30	42.85	5	6,184	0.08%
2020/09/10	5	43.28	1	43.00	43.65	4	6,151	0.07%
2020/09/09	14	43.85	3	43.55	43.40	11	6,100	0.18%
2020/09/08	23	43.42	3	43.60	43.15	20	6,056	0.33%
2020/09/07	24	44.39	15	44.61	43.80	9	5,985	0.15%
2020/09/04	2	43.35	8	43.86	44.00	-6	5,950	-0.10%
2020/09/03	7	42.81	10	43.58	42.50	-3	5,931	-0.05%
2020/09/02	15	43.62	25	43.32	42.90	-10	5,994	-0.17%
2020/09/01	3	44.07	7	43.86	43.90	-4	5,970	-0.07%
2020/08/31	12	45.03	13	45.21	44.70	-1	5,915	-0.02%
2020/08/28	72	46.83	11	46.21	45.85	61	5,923	1.03%
2020/08/27	8	46.36	10	46.69	46.40	-2	5,964	-0.03%
2020/08/26	14	46.41	31	46.50	46.55	-17	5,783	-0.29%
2020/08/25	6	44.43	28	44.93	45.00	-22	5,292	-0.42%
2020/08/24	6	42.00	39	41.78	42.45	-33	4,943	-0.67%
2020/08/21	35	39.89	11	40.20	40.00	24	4,879	0.49%
2020/08/20	13	38.88	20	39.02	39.35	-7	4,855	-0.14%
2020/08/19	7	40.74	1	40.90	40.60	6	4,778	0.13%
2020/08/18	21	41.09	2	41.03	40.95	19	4,762	0.40%
2020/08/17	5	41.45	0	0.00	41.45	5	4,754	0.11%
2020/08/14	0	0.00	2	41.18	41.30	-2	4,764	-0.04%
2020/08/13	0	0.00	3	41.60	41.35	-3	4,785	-0.06%
2020/08/12	2	41.10	0	0.00	41.25	2	4,800	0.04%
2020/08/11	9	41.64	3	41.65	41.70	6	4,801	0.12%
2020/08/10	7	42.53	22	42.48	42.20	-15	4,800	-0.31%
2020/08/07	1	42.20	7	42.30	42.25	-6	4,820	-0.12%
2020/08/06	3	41.82	12	41.85	41.90	-9	4,902	-0.18%
2020/08/05	12	42.49	11	42.36	42.15	1	4,965	0.02%
2020/08/04	15	41.89	9	42.13	42.30	6	4,934	0.12%
2020/08/03	17	41.69	0	0.00	41.50	17	4,939	0.34%
2020/07/31	18	41.78	4	41.74	41.85	14	4,860	0.29%
2020/07/30	11	41.54	2	40.68	41.75	9	4,821	0.19%
2020/07/29	2	40.28	0	0.00	40.35	2	4,748	0.04%
2020/07/28	6	40.52	0	0.00	40.15	6	4,759	0.13%
2020/07/27	3	41.32	3	41.37	40.85	0	4,806	0.00%
2020/07/24	2	41.78	14	42.42	41.70	-12	4,789	-0.25%
2020/07/23	0	0.00	2	43.08	43.00	-2	4,732	-0.04%
2020/07/22	4	43.19	9	42.70	43.65	-5	4,701	-0.11%
2020/07/21	13	42.73	2	42.50	42.50	11	4,640	0.24%
2020/07/20	4	42.85	3	43.25	42.95	1	4,574	0.02%
2020/07/17	27	46.68	4	46.41	46.30	23	4,432	0.52%
2020/07/16	4	45.94	1	46.05	46.00	3	4,292	0.07%
2020/07/15	3	46.10	0	0.00	45.95	3	4,248	0.07%
2020/07/14	1	45.90	3	46.12	45.60	-2	4,313	-0.05%
2020/07/13	4	45.81	6	45.98	45.90	-2	4,271	-0.05%
2020/07/10	2	47.00	2	47.43	46.55	0	4,210	0.00%
2020/07/09	5	47.65	13	48.10	47.85	-8	4,137	-0.19%
2020/07/08	2	47.15	6	47.38	47.35	-4	4,053	-0.10%
2020/07/07	33	47.66	14	47.71	47.70	19	3,978	0.48%
2020/07/06	12	48.90	8	49.34	48.75	4	3,839	0.10%
2020/07/03	7	48.83	0	0.00	48.60	7	3,754	0.19%
2020/07/02	1	48.20	1	48.60	48.55	0	3,762	0.00%
2020/07/01	2	48.13	13	48.51	48.50	-11	3,760	-0.29%
2020/06/30	8	47.43	8	47.29	47.90	0	3,753	0.00%
2020/06/29	35	46.26	20	46.28	46.15	15	3,738	0.40%
2020/06/24	15	48.08	0	0.00	47.75	15	3,646	0.41%
2020/06/23	4	48.95	5	49.48	49.40	-1	3,540	-0.03%
2020/06/22	9	49.23	2	49.33	49.20	7	3,532	0.20%
2020/06/19	13	50.44	7	50.45	49.95	6	3,536	0.17%
2020/06/18	4	49.13	9	50.09	50.90	-5	3,480	-0.14%
2020/06/17	6	48.74	2	48.65	48.80	4	3,430	0.12%
2020/06/16	2	49.05	7	49.01	49.00	-5	3,443	-0.15%
2020/06/15	4	48.46	4	48.96	48.05	0	3,481	0.00%
2020/06/12	2	49.13	6	48.12	49.10	-4	3,496	-0.11%
2020/06/11	31	50.59	32	50.09	49.20	-1	3,480	-0.03%
2020/06/10	14	52.11	2	52.35	52.10	12	3,405	0.35%
2020/06/09	4	51.38	3	50.77	51.30	1	3,344	0.03%
2020/06/08	0	0.00	8	49.12	49.50	-8	3,269	-0.24%
2020/06/05	17	49.58	0	0.00	49.55	17	3,237	0.53%
2020/06/04	7	50.24	0	0.00	49.40	7	3,243	0.22%
2020/06/03	3	49.40	14	49.95	50.00	-11	3,227	-0.34%
2020/06/02	2	48.45	20	48.21	48.40	-18	3,117	-0.58%
2020/06/01	12	47.56	2	47.48	47.50	10	3,088	0.32%
2020/05/29	3	46.75	0	0.00	46.35	3	3,079	0.10%
2020/05/28	0	0.00	1	47.70	47.35	-1	3,094	-0.03%
2020/05/27	0	0.00	13	46.83	46.90	-13	3,085	-0.42%
2020/05/26	5	46.90	52	46.83	46.75	-47	3,115	-1.51%
2020/05/25	1	45.50	0	0.00	46.50	1	3,166	0.03%
2020/05/22	3	46.38	0	0.00	46.30	3	3,197	0.09%
2020/05/21	0	0.00	2	47.30	46.80	-2	3,196	-0.06%
2020/05/20	4	46.30	16	46.77	46.90	-12	3,181	-0.38%
2020/05/19	15	46.72	16	46.86	46.50	-1	3,183	-0.03%
2020/05/18	5	47.69	2	47.60	47.00	3	3,246	0.09%
2020/05/15	15	47.92	12	48.13	47.95	3	3,274	0.09%
2020/05/14	0	0.00	54	49.42	47.80	-54	3,272	-1.65%
2020/05/13	0	0.00	7	49.66	50.40	-7	3,215	-0.22%
2020/05/12	4	48.41	12	48.72	49.65	-8	3,169	-0.25%
2020/05/11	4	47.83	2	47.95	48.00	2	3,115	0.06%
2020/05/08	100	48.20	0	0.00	47.65	100	3,110	3.22%
2020/05/07	1	47.35	0	0.00	47.75	1	3,094	0.03%
2020/05/06	9	46.44	0	0.00	46.35	9	3,107	0.29%
2020/05/05	1	46.05	0	0.00	46.00	1	3,148	0.03%
2020/05/04	13	45.55	19	45.64	45.50	-6	3,161	-0.19%
2020/04/30	9	47.18	10	47.18	47.10	-1	3,151	-0.03%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/28	0	0.00	2	47.85	47.80	-2	3,161	-0.06%
2020/04/24	1	46.95	0	0.00	46.60	1	3,258	0.03%
2020/04/23	1	47.05	0	0.00	46.85	1	3,272	0.03%
2020/04/21	5	46.57	2	46.60	46.10	3	3,275	0.09%
2020/04/20	0	0.00	1	48.20	48.20	-1	3,253	-0.03%
2020/04/17	12	47.97	14	47.72	47.75	-2	3,221	-0.06%
2020/04/16	1	44.65	3	44.98	46.05	-2	3,149	-0.06%
2020/04/15	30	44.42	14	44.92	44.45	16	3,145	0.51%
2020/04/13	1	43.70	3	43.55	43.15	-2	3,170	-0.06%
2020/04/09	2	43.55	5	44.04	44.25	-3	3,222	-0.09%
2020/04/08	6	43.08	7	43.34	43.45	-1	3,221	-0.03%
2020/04/07	4	42.04	8	42.00	42.40	-4	3,174	-0.13%
2020/04/06	1	40.30	2	40.40	40.40	-1	3,131	-0.03%
2020/03/31	5	39.15	4	39.50	38.60	1	3,078	0.03%
2020/03/30	9	37.55	9	37.94	38.60	0	3,049	0.00%
2020/03/27	1	38.85	7	39.32	38.70	-6	3,043	-0.20%
2020/03/26	12	38.93	0	0.00	38.65	12	3,014	0.40%
2020/03/24	15	36.38	15	37.18	36.50	0	2,964	0.00%
2020/03/23	2	35.70	5	35.20	35.10	-3	2,947	-0.10%
2020/03/20	6	36.13	3	36.20	36.55	3	2,945	0.10%
2020/03/19	5	34.01	6	34.03	34.00	-1	2,929	-0.03%
2020/03/18	1	38.55	1	39.45	37.75	0	2,896	0.00%
2020/03/17	0	0.00	7	39.62	39.30	-7	2,899	-0.24%
2020/03/16	2	40.85	12	41.12	40.00	-10	2,936	-0.34%
2020/03/13	5	39.89	0	0.00	41.00	5	2,914	0.17%
2020/03/12	8	44.10	0	0.00	42.95	8	2,885	0.28%
2020/03/11	0	0.00	1	47.20	46.70	-1	2,843	-0.04%
2020/03/09	15	46.08	2	46.08	45.30	13	2,855	0.46%
2020/03/06	2	48.38	1	48.30	48.30	1	2,814	0.04%
2020/03/02	1	48.30	8	48.54	48.50	-7	2,884	-0.24%
2020/02/27	16	49.54	2	48.90	48.95	14	2,867	0.49%
2020/02/26	1	50.50	3	50.67	50.10	-2	2,879	-0.07%
2020/02/25	17	50.56	2	50.90	51.00	15	2,863	0.52%
2020/02/24	14	51.87	2	51.80	51.80	12	2,903	0.41%
2020/02/21	4	52.93	2	52.90	52.90	2	2,933	0.07%
2020/02/20	6	53.53	0	0.00	53.20	6	2,964	0.20%
2020/02/19	3	53.70	14	54.11	53.50	-11	2,975	-0.37%
2020/02/18	13	53.02	8	52.34	52.30	5	2,953	0.17%
2020/02/14	0	0.00	1	53.20	53.20	-1	3,177	-0.03%
2020/02/13	3	53.80	2	53.50	53.20	1	3,287	0.03%
2020/02/12	10	52.70	0	0.00	52.80	10	3,369	0.30%
2020/02/07	0	0.00	6	52.58	52.40	-6	3,887	-0.15%
2020/02/06	1	52.20	5	52.50	52.80	-4	4,146	-0.10%
2020/02/05	7	52.39	2	52.00	52.10	5	4,369	0.11%
2020/02/04	5	52.20	0	0.00	52.10	5	4,586	0.11%
2020/02/03	5	50.01	11	50.65	51.00	-6	4,680	-0.13%
2020/01/31	4	53.20	5	53.50	53.00	-1	4,735	-0.02%
2020/01/30	4	53.93	17	54.04	53.20	-13	5,243	-0.25%
2020/01/20	10	59.10	1	59.10	59.10	9	5,266	0.17%
2020/01/17	0	0.00	2	59.60	59.50	-2	5,318	-0.04%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/13	0	0.00	5	60.40	60.30	-5	5,772	-0.09%
2020/01/10	0	0.00	10	59.50	59.60	-10	5,861	-0.17%
2020/01/09	3	59.90	5	60.60	59.70	-2	5,932	-0.03%
2020/01/08	13	60.12	7	60.31	59.70	6	6,020	0.10%
2020/01/07	0	0.00	2	61.70	61.20	-2	6,092	-0.03%
2020/01/03	11	64.52	101	63.30	63.70	-90	6,200	-1.45%	大賣/
2020/01/02	54	64.18	4	64.08	64.10	50	6,331	0.79%
2019/12/31	0	0.00	2	63.35	63.40	-2	6,429	-0.03%
2019/12/30	1	63.10	80	63.30	63.30	-79	6,658	-1.19%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	2	63.20	44	62.85	63.10	-42	7,063	-0.59%
2019/12/25	0	0.00	30	62.63	62.60	-30	7,195	-0.42%
2019/12/24	1	62.90	90	62.49	62.30	-89	7,296	-1.22%
2019/12/20	3	63.07	2	62.80	62.60	1	7,369	0.01%
2019/12/18	34	63.10	1	62.50	62.40	33	7,631	0.43%
2019/12/17	1	63.10	1	62.80	62.80	0	7,667	0.00%
2019/12/16	157	62.51	4	62.50	62.90	153	7,693	1.99%	大買/鉅額交易
2019/12/13	9	62.41	58	63.06	61.90	-49	7,714	-0.64%
2019/12/12	0	0.00	91	63.71	62.90	-91	7,743	-1.18%
2019/12/11	5	63.68	2	63.20	63.30	3	7,751	0.04%
2019/12/10	2	63.30	14	63.56	63.50	-12	7,871	-0.15%
2019/12/09	0	0.00	86	63.45	63.40	-86	8,005	-1.07%
2019/12/06	1	63.00	1	62.60	62.50	0	8,147	0.00%
2019/12/05	1	63.50	0	0.00	63.30	1	8,208	0.01%
2019/12/04	1	63.20	10	62.66	62.70	-9	8,454	-0.11%
2019/12/03	0	0.00	5	61.60	61.70	-5	8,485	-0.06%
2019/12/02	3	61.53	33	61.42	61.20	-30	8,479	-0.35%
2019/11/29	16	62.83	6	63.05	62.50	10	8,447	0.12%
2019/11/28	4	64.30	11	64.48	63.80	-7	8,477	-0.08%
2019/11/27	1	64.00	13	64.25	64.00	-12	8,499	-0.14%
2019/11/26	0	0.00	4	64.20	64.10	-4	8,509	-0.05%
2019/11/25	3	63.77	6	64.42	63.70	-3	8,510	-0.04%
2019/11/22	13	64.01	1	64.30	63.90	12	8,547	0.14%
2019/11/21	24	64.32	0	0.00	64.30	24	8,765	0.27%
2019/11/20	9	65.49	0	0.00	65.30	9	8,814	0.10%
2019/11/19	5	66.62	2	66.80	66.00	3	9,166	0.03%
2019/11/18	40	66.69	6	66.73	66.70	34	9,281	0.37%
2019/11/15	110	66.82	51	66.60	66.40	59	9,341	0.63%	大買/
2019/11/14	108	67.76	14	67.68	67.10	94	9,384	1.00%	大買/
2019/11/13	1,131	66.89	5	66.82	66.90	1,126	9,347	12.05%	大買/鉅額交易
2019/11/12	755	66.03	1	65.90	65.90	754	9,479	7.95%	大買/鉅額交易
2019/11/11	7	64.83	346	65.35	64.00	-339	9,646	-3.51%	大賣/鉅額交易
2019/11/08	123	66.70	22	66.79	66.90	101	9,641	1.05%	大買/鉅額交易
2019/11/07	5	66.68	13	66.22	66.30	-8	9,805	-0.08%
2019/11/06	1,142	67.61	248	67.43	66.60	894	9,818	9.10%	大買/大賣/鉅額交易
2019/11/05	147	66.86	144	66.73	66.50	3	9,702	0.03%	大買/大賣/
2019/11/04	28	65.53	12	65.27	65.60	16	9,686	0.17%
2019/11/01	51	64.02	69	64.20	63.90	-18	9,845	-0.18%
2019/10/31	123	64.76	29	65.10	65.00	94	10,188	0.92%	大買/
2019/10/30	73	63.93	33	64.01	63.90	40	10,575	0.38%
2019/10/29	228	65.73	365	66.50	64.60	-137	10,517	-1.30%	大買/大賣/鉅額交易
2019/10/28	21	64.47	37	64.84	64.40	-16	10,022	-0.16%
2019/10/25	40	64.11	5	64.20	64.20	35	9,933	0.35%
2019/10/24	104	63.88	15	63.60	64.00	89	9,892	0.90%	大買/
2019/10/23	119	62.79	2	63.10	62.70	117	9,849	1.19%	大買/鉅額交易
2019/10/22	63	63.13	319	64.61	63.10	-256	9,833	-2.60%	大賣/鉅額交易
2019/10/21	274	63.84	7	63.74	64.30	267	9,599	2.78%	大買/鉅額交易
2019/10/18	50	64.00	6	63.50	63.40	44	9,584	0.46%
2019/10/17	150	63.33	247	63.34	63.30	-97	9,579	-1.01%	大買/大賣/
2019/10/16	129	63.08	1	63.20	63.30	128	9,571	1.34%	大買/鉅額交易
2019/10/15	104	63.32	10	62.89	62.30	94	9,508	0.99%	大買/
2019/10/14	5	62.74	0	0.00	62.30	5	9,441	0.05%
2019/10/09	3	62.77	3	62.60	62.20	0	9,397	0.00%
2019/10/08	5	63.60	5	62.96	62.60	0	9,464	0.00%
2019/10/07	2	63.35	7	63.66	63.70	-5	9,548	-0.05%
2019/10/04	4	63.15	178	64.20	62.50	-174	9,463	-1.84%	大賣/鉅額交易
2019/10/03	71	63.27	53	63.26	63.60	18	9,263	0.19%
2019/10/02	143	62.50	19	62.48	62.50	124	9,151	1.35%	大買/鉅額交易
2019/10/01	1	62.20	6	61.05	61.00	-5	8,990	-0.06%
2019/09/27	25	59.07	2	58.80	59.10	23	8,875	0.26%
2019/09/26	1	60.50	0	0.00	60.50	1	8,827	0.01%
2019/09/25	2	60.85	0	0.00	61.00	2	8,887	0.02%
2019/09/24	46	62.47	47	62.30	61.50	-1	9,042	-0.01%
2019/09/23	1	61.20	3	61.10	61.20	-2	8,835	-0.02%
2019/09/20	1	60.60	2	61.05	61.20	-1	8,840	-0.01%
2019/09/19	3	60.43	0	0.00	60.30	3	8,815	0.03%
2019/09/18	3	61.00	0	0.00	61.10	3	8,834	0.03%
2019/09/17	37	62.05	12	61.92	61.00	25	8,793	0.28%
2019/09/16	1	61.80	2	61.30	61.30	-1	8,788	-0.01%
2019/09/12	15	62.58	2	62.20	62.40	13	8,809	0.15%
2019/09/11	18	61.60	14	62.39	61.80	4	8,800	0.05%
2019/09/10	4	61.25	26	61.31	61.80	-22	8,753	-0.25%
2019/09/09	0	0.00	34	60.69	60.30	-34	8,612	-0.39%
2019/09/06	13	62.06	13	61.28	59.80	0	8,539	0.00%
2019/09/05	2	60.00	2	60.35	59.70	0	8,305	0.00%
2019/09/03	1	59.00	1	58.50	58.80	0	8,340	0.00%
2019/09/02	9	59.51	2	59.80	59.10	7	8,384	0.08%
2019/08/30	0	0.00	1	58.60	59.10	-1	8,349	-0.01%
2019/08/29	0	0.00	3	58.43	58.00	-3	8,373	-0.04%
2019/08/28	4	57.85	0	0.00	57.80	4	8,474	0.05%
2019/08/27	0	0.00	7	57.87	57.50	-7	8,496	-0.08%
2019/08/26	27	57.92	87	58.33	56.70	-60	8,490	-0.71%
2019/08/23	14	61.04	9	61.30	61.20	5	8,348	0.06%
2019/08/22	74	63.22	13	63.01	62.20	61	8,279	0.74%
2019/08/21	41	61.78	1	61.90	61.80	40	7,926	0.50%
2019/08/20	6	60.90	40	61.05	60.20	-34	7,874	-0.43%
2019/08/19	33	60.61	5	60.92	60.70	28	7,874	0.36%
2019/08/16	9	59.24	59	59.74	59.30	-50	7,800	-0.64%
2019/08/15	12	59.74	165	59.69	59.00	-153	7,687	-1.99%	大賣/鉅額交易
2019/08/14	111	61.74	141	61.18	62.20	-30	7,419	-0.40%	大買/大賣/
2019/08/13	69	60.34	36	60.70	59.70	33	7,159	0.46%
2019/08/12	182	60.63	15	60.83	60.00	167	7,064	2.36%	大買/鉅額交易
2019/08/08	5	58.96	10	59.23	58.70	-5	6,838	-0.07%
2019/08/07	7	58.99	17	59.22	58.40	-10	6,678	-0.15%
2019/08/06	12	59.31	2	58.10	60.40	10	6,522	0.15%
2019/08/05	6	60.12	6	61.90	58.60	0	6,359	0.00%
2019/08/02	31	59.17	16	59.34	59.90	15	6,038	0.25%
2019/08/01	6	55.75	20	58.00	58.80	-14	5,477	-0.26%
2019/07/31	50	53.58	30	53.50	53.50	20	5,012	0.40%
2019/07/30	1	51.80	20	52.30	51.90	-19	4,981	-0.38%
2019/07/26	2	53.40	0	0.00	53.30	2	5,047	0.04%
2019/07/25	0	0.00	76	53.80	53.80	-76	5,065	-1.50%
2019/07/24	76	53.18	9	52.39	52.90	67	5,037	1.33%
2019/07/23	30	51.70	30	51.70	51.70	0	5,134	0.00%
2019/07/19	0	0.00	30	53.10	53.50	-30	5,151	-0.58%
2019/07/18	42	53.60	16	53.77	53.00	26	5,120	0.51%
2019/07/17	2	55.30	21	55.00	55.10	-19	5,077	-0.37%
2019/07/16	30	56.00	0	0.00	55.80	30	5,016	0.60%
2019/07/15	0	0.00	1	55.80	55.70	-1	4,967	-0.02%
2019/07/12	0	0.00	1	56.00	56.20	-1	4,950	-0.02%
2019/07/11	41	57.25	66	56.56	56.80	-25	4,848	-0.52%
2019/07/10	23	55.58	0	0.00	55.50	23	4,634	0.50%
2019/07/09	1	54.90	2	55.30	54.60	-1	4,693	-0.02%
2019/07/08	11	55.54	13	55.80	55.40	-2	4,791	-0.04%
2019/07/05	2	54.90	0	0.00	55.50	2	4,967	0.04%
2019/07/03	13	54.47	0	0.00	54.50	13	5,013	0.26%
2019/07/02	0	0.00	8	55.84	55.60	-8	5,148	-0.16%
2019/07/01	5	55.52	20	56.33	56.50	-15	5,152	-0.29%
2019/06/28	1	54.10	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	4	55.25	55.00	-4	5,004	-0.08%
2019/06/25	8	54.96	3	56.40	54.40	5	5,124	0.10%
2019/06/24	4	55.35	2	55.50	55.70	2	5,088	0.04%
2019/06/21	10	55.20	1	55.40	55.00	9	5,125	0.18%
2019/06/20	13	55.54	8	55.70	55.60	5	5,133	0.10%
2019/06/19	6	54.12	24	53.96	56.30	-18	5,108	-0.35%
2019/06/18	16	52.59	8	52.35	52.50	8	4,982	0.16%
2019/06/17	2	52.50	2	52.35	51.60	0	4,948	0.00%
2019/06/14	0	0.00	1	51.30	51.00	-1	4,943	-0.02%
2019/06/13	1	51.30	1	51.00	51.40	0	4,970	0.00%
2019/06/12	3	52.90	1	52.30	52.00	2	4,986	0.04%
2019/06/11	30	51.99	3	51.67	51.60	27	5,001	0.54%
2019/06/10	3	50.50	15	49.84	51.00	-12	4,974	-0.24%
2019/06/06	10	48.75	3	49.10	48.65	7	5,141	0.14%
2019/06/05	1	50.20	18	49.87	49.50	-17	5,133	-0.33%
2019/06/04	23	49.32	12	49.13	49.00	11	5,069	0.22%
2019/06/03	1	47.35	57	48.29	48.35	-56	4,984	-1.12%
2019/05/31	7	47.61	7	48.24	48.25	0	5,001	0.00%
2019/05/30	59	48.91	5	48.18	48.20	54	5,046	1.07%
2019/05/29	6	46.38	6	46.94	46.60	0	5,021	0.00%
2019/05/27	12	47.12	1	47.70	47.05	11	5,015	0.22%
2019/05/24	3	49.18	0	0.00	48.60	3	4,961	0.06%
2019/05/23	2	49.58	1	50.20	50.20	1	4,901	0.02%
2019/05/22	1	52.30	1	53.30	52.60	0	4,959	0.00%
2019/05/21	1	51.40	0	0.00	52.90	1	5,056	0.02%
2019/05/17	5	51.80	1	52.80	51.80	4	5,326	0.08%
2019/05/15	1	54.70	0	0.00	55.40	1	5,567	0.02%
2019/05/14	2	56.00	1	55.70	55.30	1	5,622	0.02%
2019/05/13	9	54.73	1	55.10	55.30	8	5,616	0.14%
2019/05/10	9	57.46	3	59.37	58.00	6	5,551	0.11%
2019/05/08	2	60.75	0	0.00	60.60	2	5,445	0.04%
2019/05/07	2	62.80	2	62.10	62.00	0	5,413	0.00%
2019/05/06	1	59.30	1	60.50	60.60	0	5,394	0.00%
2019/05/03	1	62.30	0	0.00	62.00	1	5,322	0.02%
2019/04/30	2	62.50	2	61.00	63.20	0	5,230	0.00%
2019/04/29	13	63.14	0	0.00	61.40	13	5,210	0.25%
2019/04/26	1	68.90	3	69.30	68.20	-2	5,073	-0.04%
2019/04/25	0	0.00	2	69.50	69.60	-2	5,137	-0.04%
2019/04/24	1	68.20	4	68.13	68.10	-3	5,129	-0.06%
2019/04/23	2	65.50	0	71.10	66.00	2	5,089	0.04%
2019/04/22	0	0.00	1	68.50	67.40	-1	5,075	-0.02%
2019/04/18	1	67.00	0	0.00	67.60	1	5,206	0.02%
2019/04/17	2	67.95	3	67.97	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	7	68.99	68.40	-7	5,284	-0.13%
2019/04/15	6	67.50	0	0.00	67.30	6	5,255	0.11%
2019/04/12	1	69.50	23	69.81	69.90	-22	5,180	-0.42%
2019/04/11	17	68.61	5	69.32	67.00	12	5,076	0.24%
2019/04/10	3	65.27	5	64.80	65.80	-2	4,800	-0.04%
2019/04/09	0	0.00	1	64.60	64.80	-1	4,748	-0.02%
2019/04/08	5	64.16	8	64.39	64.20	-3	4,694	-0.06%
2019/04/03	3	62.40	7	62.63	61.90	-4	4,510	-0.09%
2019/04/02	3	61.77	7	61.49	61.90	-4	4,403	-0.09%
2019/04/01	1	60.80	1	61.10	60.00	0	4,335	0.00%
2019/03/29	0	0.00	3	60.87	60.70	-3	4,286	-0.07%
2019/03/28	0	0.00	1	59.90	60.00	-1	4,194	-0.02%
2019/03/26	2	59.90	5	60.02	60.00	-3	4,155	-0.07%
2019/03/25	6	58.03	0	0.00	57.90	6	4,125	0.15%
2019/03/22	3	60.23	0	0.00	60.10	3	4,051	0.07%
2019/03/21	1	61.00	1	62.20	61.00	0	4,009	0.00%
2019/03/20	0	0.00	1	60.50	60.90	-1	3,961	-0.03%
2019/03/18	2	61.95	1	62.00	61.50	1	3,882	0.03%
2019/03/15	5	62.40	501	62.00	62.40	-496	3,841	-12.91%	大賣/鉅額交易
2019/03/14	25	62.96	57	62.56	62.20	-32	3,792	-0.84%
2019/03/13	25	61.40	1	62.50	62.50	24	3,775	0.64%
2019/03/12	9	62.33	26	62.64	62.00	-17	3,727	-0.46%
2019/03/11	1	58.90	4	59.58	59.80	-3	3,536	-0.08%
2019/03/07	8	58.51	0	0.00	57.90	8	3,641	0.22%
2019/03/06	2	59.85	0	0.00	59.80	2	3,746	0.05%
2019/03/05	7	61.03	9	60.77	60.10	-2	3,727	-0.05%
2019/03/04	5	59.80	2	59.95	59.40	3	3,641	0.08%
2019/02/26	3	58.00	502	57.61	57.70	-499	3,559	-14.02%	大賣/鉅額交易
2019/02/25	2	57.80	0	0.00	58.50	2	3,532	0.06%
2019/02/22	1	59.00	1	58.00	58.00	0	3,510	0.00%
2019/02/21	1	58.80	3	58.00	58.00	-2	3,517	-0.06%
2019/02/20	1	58.80	1	59.70	59.00	0	3,565	0.00%
2019/02/19	2	60.30	16	59.98	59.70	-14	3,543	-0.40%
2019/02/18	3	57.90	54	58.77	58.20	-51	3,484	-1.46%
2019/02/15	52	55.31	27	56.13	56.70	25	3,413	0.73%
2019/02/14	513	57.72	22	56.04	55.00	491	3,443	14.26%	大買/鉅額交易
2019/02/13	1	53.40	20	52.10	53.50	-19	3,282	-0.58%
2019/02/12	500	51.88	0	0.00	51.60	500	3,297	15.16%	大買/鉅額交易
2019/02/11	2	51.25	3	51.10	50.90	-1	3,287	-0.03%
2019/01/30	5	50.56	10	50.74	50.40	-5	3,265	-0.15%
2019/01/29	1	49.75	1	50.70	50.70	0	3,257	0.00%
2019/01/28	0	0.00	1	50.10	50.50	-1	3,267	-0.03%
2019/01/25	13	50.44	10	49.76	50.30	3	3,297	0.09%
2019/01/24	7	49.17	0	0.00	49.70	7	3,320	0.21%
2019/01/23	15	49.03	1	49.00	49.00	14	3,338	0.42%
2019/01/22	3	49.62	3	49.03	48.55	0	3,339	0.00%
2019/01/21	3	49.60	4	49.11	49.65	-1	3,335	-0.03%
2019/01/18	2	48.90	4	48.75	49.10	-2	3,372	-0.06%
2019/01/17	29	50.90	49	50.06	47.90	-20	3,386	-0.59%
2019/01/16	14	51.31	15	51.10	50.90	-1	3,300	-0.03%
2019/01/15	3	49.77	7	49.62	49.70	-4	3,226	-0.12%
2019/01/14	10	49.84	2	49.83	49.65	8	3,218	0.25%
2019/01/11	25	49.68	5	50.14	49.65	20	3,210	0.62%
2019/01/10	18	49.80	21	49.21	49.85	-3	3,201	-0.09%
2019/01/09	29	47.46	22	47.36	48.45	7	3,096	0.23%
2019/01/08	7	44.59	2	44.90	45.30	5	2,971	0.17%
2019/01/07	7	44.57	0	0.00	44.80	7	2,953	0.24%
2019/01/04	2	42.70	1	42.75	43.55	1	2,957	0.03%
2019/01/03	2	45.80	5	45.74	44.60	-3	2,948	-0.10%
2019/01/02	10	44.55	3	44.75	44.35	7	2,926	0.24%
2018/12/28	6	43.73	5	44.05	43.45	1	2,932	0.03%
2018/12/26	3	44.00	15	44.15	42.80	-12	2,941	-0.41%
2018/12/20	1	43.60	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	1	44.60	44.50	-1	3,000	-0.03%
2018/12/13	0	0.00	2	44.35	44.45	-2	3,049	-0.07%
2018/12/07	1	45.30	1	44.55	44.80	0	3,072	0.00%
2018/12/06	6	44.76	1	46.80	44.40	5	3,087	0.16%
2018/12/05	3	46.37	2	46.65	47.50	1	3,062	0.03%
2018/12/04	0	0.00	1	47.10	46.90	-1	3,072	-0.03%
2018/12/03	313	48.25	14	47.93	48.60	299	3,083	9.70%	大買/鉅額交易
2018/11/30	216	45.94	15	45.96	46.00	201	3,069	6.55%	大買/鉅額交易
2018/11/29	504	43.88	5	44.22	44.45	499	2,983	16.73%	大買/鉅額交易
2018/11/28	2	42.45	4	42.39	42.30	-2	2,850	-0.07%
2018/11/27	2.3	40.90	0	0.00	41.20	2.3	2,829	0.08%
2018/11/26	2	40.95	0	0.00	40.95	2	2,806	0.07%
2018/11/23	4	40.58	0	0.00	40.60	4	2,806	0.14%
2018/11/22	2	41.20	4	41.63	41.30	-2	2,808	-0.07%
2018/11/21	3	42.18	0	0.00	42.20	3	2,838	0.11%
2018/11/20	3	41.80	7	42.54	42.60	-4	2,804	-0.14%
2018/11/19	10	42.78	4	42.53	42.30	6	2,752	0.22%
2018/11/16	2	41.45	1	41.50	41.10	1	2,609	0.04%
2018/11/15	3	39.35	6	39.74	39.45	-3	2,533	-0.12%
2018/11/14	19	40.71	17	41.28	40.80	2	2,490	0.08%
2018/11/13	64	39.69	74	39.14	40.05	-10	2,384	-0.42%
2018/11/12	0	0.00	3	37.62	37.50	-3	2,262	-0.13%
2018/11/09	5	36.89	1	35.80	36.50	4	2,214	0.18%
2018/11/08	3	39.50	3	39.55	39.50	0	2,134	0.00%
2018/11/06	2	38.90	0	0.00	38.85	2	2,098	0.10%
2018/11/05	3	40.07	0	0.00	39.90	3	2,094	0.14%
2018/11/02	0	0.00	1	41.00	41.00	-1	2,096	-0.05%
2018/11/01	2	41.48	0	0.00	41.30	2	2,095	0.10%
2018/10/26	0	0.00	1	41.10	40.00	-1	2,203	-0.05%
2018/10/25	3	42.23	2	41.00	40.90	1	2,219	0.05%
2018/10/15	0	0.00	1	44.60	43.55	-1	2,401	-0.04%
2018/10/12	0	0.00	1	43.80	43.95	-1	2,475	-0.04%
2018/10/11	5	43.31	5	43.40	43.05	0	2,478	0.00%
2018/10/09	1	47.80	0	0.00	47.80	1	2,458	0.04%
2018/10/08	1	49.00	2	49.10	49.20	-1	2,459	-0.04%
2018/10/05	2	47.98	0	0.00	47.75	2	2,491	0.08%
2018/10/04	1	50.00	0	0.00	50.20	1	2,473	0.04%
2018/10/03	6	50.70	0	0.00	50.40	6	2,488	0.24%
2018/10/02	3	50.80	3	51.30	51.40	0	2,458	0.00%
2018/10/01	2	49.30	2	50.10	50.40	0	2,422	0.00%
2018/09/28	0	0.00	1	48.25	48.85	-1	2,425	-0.04%
2018/09/26	0	0.00	2	49.05	49.15	-2	2,440	-0.08%
2018/09/25	3	48.60	3	49.10	48.25	0	2,441	0.00%
2018/09/21	0	0.00	2	49.30	49.00	-2	2,451	-0.08%
2018/09/20	5	49.50	1	50.80	49.00	4	2,524	0.16%
2018/09/19	1	50.20	1	49.10	50.20	0	2,482	0.00%
2018/09/13	6	47.04	0	0.00	46.85	6	2,424	0.25%
2018/09/10	0	0.00	3	50.40	48.00	-3	2,440	-0.12%
2018/09/07	4	50.88	8	52.30	51.30	-4	2,415	-0.17%
2018/09/06	9	55.16	3	54.30	53.80	6	2,382	0.25%
2018/09/04	1	54.80	1	55.00	55.30	0	2,330	0.00%
2018/09/03	1	56.10	0	0.00	55.20	1	2,309	0.04%
2018/08/31	9	57.07	1	56.60	57.00	8	2,314	0.35%
2018/08/30	15	58.20	0	0.00	57.70	15	2,359	0.64%
2018/08/29	6	58.80	16	59.16	58.90	-10	2,395	-0.42%
2018/08/28	16	57.43	13	58.16	59.00	3	2,385	0.13%
2018/08/27	1	55.80	3	55.90	55.90	-2	2,326	-0.09%
2018/08/24	0	0.00	6	55.85	55.80	-6	2,329	-0.26%
2018/08/23	1	56.00	4	56.55	55.60	-3	2,337	-0.13%
2018/08/22	1	55.90	0	0.00	55.60	1	2,334	0.04%
2018/08/21	4	56.20	4	56.80	55.80	0	2,325	0.00%
2018/08/20	11	56.36	1	57.10	56.00	10	2,335	0.43%
2018/08/17	2	58.70	2	58.20	57.60	0	2,340	0.00%
2018/08/16	3	58.20	8	58.19	58.00	-5	2,365	-0.21%
2018/08/15	5	58.84	3	58.40	58.10	2	2,373	0.08%
2018/08/14	1	57.60	21	57.71	59.00	-20	2,376	-0.84%
2018/08/13	32	56.92	21	56.81	56.80	11	2,417	0.45%
2018/08/10	3	59.40	1	58.90	59.00	2	2,402	0.08%
2018/08/09	1	59.80	0	0.00	59.60	1	2,390	0.04%
2018/08/08	4	60.03	4	60.08	60.40	0	2,374	0.00%
2018/08/07	48	60.34	58	59.81	60.00	-10	2,353	-0.42%
2018/08/06	3	58.47	2	58.45	58.80	1	2,257	0.04%
2018/08/03	3	56.90	2	57.00	57.10	1	2,265	0.04%
2018/08/02	1	57.00	0	0.00	56.50	1	2,267	0.04%
2018/08/01	8	57.11	2	57.25	57.70	6	2,247	0.27%
2018/07/31	4	57.03	1	57.40	57.50	3	2,207	0.14%
2018/07/30	3	57.83	2	56.85	56.50	1	2,214	0.05%
2018/07/27	0	0.00	3	56.27	56.40	-3	2,182	-0.14%
2018/07/25	5	54.70	5	54.60	54.50	0	2,164	0.00%
2018/07/23	15	56.11	2	56.35	55.20	13	2,183	0.60%
2018/07/20	1	54.00	2	55.00	55.80	-1	2,136	-0.05%
2018/07/19	7	53.93	8	54.21	53.40	-1	2,080	-0.05%
2018/07/18	5	52.84	1	54.10	52.60	4	2,038	0.20%
2018/07/17	4	52.88	0	0.00	53.10	4	2,021	0.20%
2018/07/16	6	53.07	2	52.90	52.90	4	2,047	0.20%
2018/07/13	1	54.40	0	0.00	54.20	1	2,049	0.05%
2018/07/11	1	53.30	3	53.07	53.00	-2	2,051	-0.10%
2018/07/09	0	0.00	1	55.20	55.20	-1	2,049	-0.05%
2018/07/06	3	55.00	0	0.00	54.90	3	2,053	0.15%
2018/07/04	1	59.60	2	59.00	59.00	-1	2,066	-0.05%
2018/07/03	3	60.03	0	0.00	59.80	3	2,073	0.14%
2018/07/02	3	60.97	0	0.00	60.00	3	2,065	0.15%
2018/06/29	6	61.95	4	62.58	61.80	2	2,057	0.10%
2018/06/28	1	60.10	0	0.00	59.70	1	1,968	0.05%
2018/06/26	20	58.20	20	58.20	58.20	0	1,966	0.00%
2018/06/22	1	59.10	0	0.00	58.90	1	1,967	0.05%
2018/06/21	1	59.10	2	59.50	59.00	-1	1,976	-0.05%
2018/06/20	2	61.00	6	60.07	60.50	-4	1,999	-0.20%
2018/06/19	3	62.90	4	61.58	61.30	-1	2,030	-0.05%
2018/06/14	0	0.00	1	63.20	61.10	-1	2,064	-0.05%
2018/06/13	3	61.97	0	0.00	61.80	3	2,054	0.15%
2018/06/12	0	0.00	1	62.10	60.80	-1	2,089	-0.05%
2018/06/11	3	61.80	0	0.00	61.70	3	2,085	0.14%
2018/06/08	3	62.50	0	0.00	62.10	3	2,092	0.14%
2018/06/07	3	63.37	8	63.15	63.10	-5	2,104	-0.24%
2018/06/06	5	61.22	1	60.50	62.60	4	2,076	0.19%
2018/06/05	0	0.00	12	59.60	59.20	-12	2,032	-0.59%
2018/06/04	1	58.30	3	58.83	58.80	-2	2,014	-0.10%
2018/05/28	13	59.01	1	58.70	58.50	12	2,205	0.54%
2018/05/25	4	57.60	0	0.00	57.70	4	2,240	0.18%
2018/05/24	1	55.70	1	56.40	57.50	0	2,353	0.00%
2018/05/23	1	56.00	1	56.60	56.50	0	2,358	0.00%
2018/05/22	0	0.00	4	56.60	56.70	-4	2,401	-0.17%
2018/05/21	2	55.50	4	55.50	56.90	-2	2,449	-0.08%
2018/05/18	7	55.79	2	55.65	55.30	5	2,413	0.21%
2018/05/16	1	56.60	0	0.00	56.40	1	2,453	0.04%
2018/05/15	1	56.70	1	57.40	56.90	0	2,500	0.00%
2018/05/14	0	0.00	13	57.20	57.20	-13	2,529	-0.51%
2018/05/11	7	58.37	0	0.00	58.20	7	2,537	0.28%
2018/05/10	0	0.00	1	60.50	60.80	-1	2,517	-0.04%
2018/05/09	3	58.77	0	0.00	58.50	3	2,504	0.12%
2018/05/08	2	59.40	0	0.00	59.20	2	2,538	0.08%
2018/05/07	0	0.00	2	58.15	59.00	-2	2,566	-0.08%
2018/05/04	5	57.30	0	0.00	56.70	5	2,594	0.19%
2018/05/03	3	58.80	2	58.30	58.00	1	2,649	0.04%
2018/05/02	0	0.00	1	60.00	59.60	-1	2,695	-0.04%
2018/04/30	3	57.10	6	57.42	60.50	-3	2,767	-0.11%
2018/04/26	0	0.00	2	59.30	58.60	-2	2,895	-0.07%
2018/04/24	1	57.50	0	0.00	57.80	1	3,008	0.03%
2018/04/20	2	61.25	0	0.00	61.20	2	3,170	0.06%
2018/04/18	1	61.60	0	0.00	61.10	1	3,325	0.03%
2018/04/17	1	61.30	1	62.20	62.00	0	3,406	0.00%
2018/04/16	1	61.70	2	60.80	61.20	-1	3,605	-0.03%
2018/04/13	1	61.40	1	62.30	61.40	0	3,752	0.00%
2018/04/11	1	62.50	2	62.45	62.10	-1	3,943	-0.03%
2018/04/10	2	61.65	2	60.90	61.30	0	3,984	0.00%
2018/04/03	2	63.10	0	0.00	63.20	2	4,131	0.05%
2018/03/23	1	63.20	0	0.00	64.50	1	4,164	0.02%
2018/03/21	1	66.50	0	0.00	65.80	1	4,126	0.02%
2018/03/20	3	66.57	2	67.50	66.00	1	4,143	0.02%
2018/03/19	6	69.30	15	70.23	69.00	-9	4,120	-0.22%
2018/03/16	7	69.06	0	0.00	71.40	7	4,144	0.17%
2018/03/14	13	68.99	0	0.00	69.00	13	4,215	0.31%
2018/03/13	0	0.00	2	70.05	69.90	-2	4,231	-0.05%
2018/03/12	1	68.40	1	69.10	68.30	0	4,264	0.00%
2018/03/07	5	70.90	0	0.00	70.70	5	4,361	0.11%
2018/03/06	5	70.02	9	69.68	70.50	-4	4,424	-0.09%
2018/03/05	1	70.30	0	0.00	70.60	1	4,465	0.02%
2018/03/02	2	72.60	0	0.00	72.60	2	4,465	0.04%
2018/03/01	3	72.90	0	0.00	74.00	3	4,472	0.07%
2018/02/27	40	75.92	1	75.60	75.00	39	4,433	0.88%
2018/02/26	3	76.27	2	76.40	77.00	1	4,453	0.02%
2018/02/22	2	74.45	2	73.90	74.00	0	4,790	0.00%
2018/02/09	1	74.20	5	73.70	74.60	-4	4,675	-0.09%
2018/02/07	1	78.30	0	0.00	78.90	1	4,601	0.02%
2018/02/02	0	0.00	1	79.80	79.90	-1	4,517	-0.02%
2018/02/01	1	81.90	0	0.00	81.90	1	4,504	0.02%
2018/01/31	1	81.90	0	0.00	82.60	1	4,510	0.02%
2018/01/30	1	83.50	7	82.84	82.70	-6	4,526	-0.13%
2018/01/29	0	0.00	1	81.00	80.80	-1	4,492	-0.02%
2018/01/26	0	0.00	1	82.70	82.00	-1	4,449	-0.02%
2018/01/25	1	82.60	1	82.10	82.00	0	4,443	0.00%
2018/01/24	2	82.45	8	82.49	82.40	-6	4,483	-0.13%
2018/01/23	1	80.80	5	81.42	81.40	-4	4,510	-0.09%
2018/01/22	0	0.00	3	79.07	79.40	-3	4,511	-0.07%
2018/01/19	0	0.00	1	76.70	77.50	-1	4,505	-0.02%
2018/01/18	6	76.75	0	0.00	75.80	6	4,455	0.13%
2018/01/17	2	78.05	1	77.00	77.90	1	4,395	0.02%
2018/01/16	5	80.70	1	81.00	80.30	4	4,293	0.09%
2018/01/15	3	79.07	1	78.90	79.00	2	4,172	0.05%
2018/01/12	1	76.10	2	76.70	76.40	-1	4,088	-0.02%
2018/01/11	6	73.93	0	0.00	74.40	6	4,021	0.15%
2018/01/10	7	75.90	1	77.00	74.00	6	3,986	0.15%
2018/01/09	9	79.62	3	80.30	79.30	6	3,779	0.16%
2018/01/08	2	84.95	10	85.21	84.00	-8	3,662	-0.22%
2018/01/05	2	90.15	2	89.35	88.30	0	3,612	0.00%
2018/01/04	1	87.40	1	88.40	88.00	0	3,514	0.00%
2018/01/03	31	87.70	29	84.67	87.30	2	3,549	0.06%