致伸 (4915)-凱基-松山券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.7
漲跌
▲0.2
漲幅
+0.21%
成交量
6,935張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	94.20	2	95.30	93.70	0	6,315	0.00%
2024/05/17	1	93.00	0	0.00	92.50	1	6,193	0.02%
2024/05/15	5	93.40	4	93.70	93.60	1	6,167	0.02%
2024/05/14	1	94.30	1	94.40	95.90	0	6,226	0.00%
2024/05/13	1	94.50	1	94.80	95.30	0	6,199	0.00%
2024/05/10	7	94.44	0	0.00	94.90	7	6,168	0.11%
2024/05/09	1	97.80	0	0.00	96.00	1	6,135	0.02%
2024/05/08	2.1	98.76	10	98.87	99.20	-7.9	6,069	-0.13%
2024/05/07	1	94.30	1	94.90	96.20	0	5,972	0.00%
2024/05/06	0	0.00	1	95.60	96.20	-1	5,933	-0.02%
2024/05/03	1	94.20	1.3	96.92	96.40	-0.3	5,857	-0.01%
2024/05/02	16	95.66	7	95.66	94.60	9	5,742	0.16%
2024/04/30	2	94.85	26	97.18	97.00	-24	5,565	-0.43%
2024/04/29	3	88.27	5	88.48	89.10	-2	5,238	-0.04%
2024/04/26	0	0.00	1	86.40	87.40	-1	5,220	-0.02%
2024/04/25	1	86.80	0	0.00	85.50	1	5,202	0.02%
2024/04/24	2	88.90	1	87.70	87.70	1	5,205	0.02%
2024/04/23	0	0.00	2	87.50	88.00	-2	5,167	-0.04%
2024/04/22	1	84.80	0	0.00	85.80	1	5,116	0.02%
2024/04/19	1	86.00	3	86.43	85.40	-2	5,068	-0.04%
2024/04/18	0	0.00	4	86.73	87.00	-4	4,989	-0.08%
2024/04/16	0	0.00	1	84.70	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	2	85.80	85.30	-2	4,895	-0.04%
2024/04/12	3	85.57	0	0.00	85.00	3	4,934	0.06%
2024/04/11	0	0.00	8	85.83	86.80	-8	4,916	-0.16%
2024/04/10	0	0.00	8	84.70	84.70	-8	4,936	-0.16%
2024/04/03	0	82.80	0	0.00	83.00	0	5,001	0.00%
2024/04/01	4	83.10	0	0.00	82.70	4	5,017	0.08%
2024/03/29	2.1	83.66	3	84.03	83.70	-0.9	4,986	-0.02%
2024/03/28	8	85.84	13	87.42	85.80	-5	4,785	-0.10%
2024/03/27	0	0.00	1	85.20	85.20	-1	4,614	-0.02%
2024/03/26	3	81.97	2	81.50	82.10	1	4,584	0.02%
2024/03/25	1	83.10	0	0.00	82.80	1	4,669	0.02%
2024/03/22	12.1	84.62	6	84.70	84.50	6.1	4,739	0.13%
2024/03/21	1.1	85.59	2	85.00	86.70	-1	4,831	-0.02%
2024/03/20	5.3	87.58	7	87.67	85.50	-1.7	4,867	-0.03%
2024/03/19	5	83.62	7	84.11	85.00	-2	4,775	-0.04%
2024/03/18	1.1	79.89	12	80.66	80.20	-10.9	4,679	-0.23%
2024/03/14	0	0.00	2	79.30	79.50	-2	4,607	-0.04%
2024/03/13	2	78.60	0	0.00	78.70	2	4,524	0.04%
2024/03/12	0	0.00	26	76.13	77.50	-26	4,410	-0.59%
2024/03/11	5	74.70	36	74.65	74.60	-31	4,378	-0.71%
2024/03/08	15	73.93	12	73.33	73.30	3	4,365	0.07%
2024/03/07	24	75.64	9	76.78	75.80	15	4,238	0.35%
2024/03/06	35	76.45	26	76.30	76.90	9	4,203	0.21%
2024/03/05	2	75.10	0	0.00	76.80	2	4,210	0.05%
2024/03/04	27	74.54	85	74.48	75.70	-58	4,155	-1.40%
2024/03/01	2	72.80	0	0.00	73.10	2	4,067	0.05%
2024/02/29	5	72.10	1	72.50	72.80	4	4,014	0.10%
2024/02/26	0	0.00	3	71.80	72.00	-3	3,924	-0.08%
2024/02/23	0	0.00	2	71.90	72.40	-2	3,887	-0.05%
2024/02/22	2	71.05	6	71.13	71.20	-4	3,832	-0.10%
2024/02/19	2	69.20	3	69.23	69.10	-1	3,650	-0.03%
2024/02/15	0	0.00	12	68.20	68.50	-12	3,661	-0.33%
2024/02/05	0	0.00	4	66.38	66.60	-4	3,579	-0.11%
2024/01/29	0	0.00	1	66.10	66.70	-1	3,831	-0.03%
2024/01/24	0	0.00	1	65.20	65.10	-1	4,247	-0.02%
2024/01/18	0	0.00	1	64.70	64.80	-1	4,279	-0.02%
2024/01/17	0	0.00	1	65.70	65.30	-1	4,274	-0.02%
2024/01/10	0	0.00	3	64.80	65.60	-3	4,427	-0.07%
2024/01/08	0	0.00	10	65.20	65.50	-10	4,407	-0.23%
2024/01/04	3	66.10	1	66.90	67.20	2	4,322	0.05%
2024/01/02	2	67.35	2	68.40	67.50	0	4,282	0.00%
2023/12/29	2	67.20	2	67.55	67.70	0	4,260	0.00%
2023/12/28	0	0.00	2	66.55	67.10	-2	4,221	-0.05%
2023/12/27	2	65.75	35	65.64	66.40	-33	4,208	-0.78%
2023/12/26	0	0.00	1	65.80	66.10	-1	4,168	-0.02%
2023/12/22	12	65.63	2	65.80	65.70	10	4,124	0.24%
2023/12/21	23	66.21	0	0.00	66.20	23	4,084	0.56%
2023/12/20	3	66.43	2	66.35	67.10	1	4,009	0.02%
2023/12/19	0	0.00	1	66.30	65.90	-1	3,879	-0.03%
2023/12/18	4	66.80	14.1	67.32	66.60	-10.1	3,773	-0.27%
2023/12/15	42	67.04	13	67.36	66.20	29	3,702	0.78%
2023/12/14	7	66.10	4	66.20	66.80	3	3,588	0.08%
2023/12/13	5	65.00	2	65.70	65.70	3	3,517	0.09%
2023/12/12	6	63.65	2	64.10	64.20	4	3,520	0.11%
2023/12/07	10	63.90	0	0.00	63.80	10	4,022	0.25%
2023/12/06	0	64.10	0	0.00	63.90	0	4,072	0.00%
2023/12/04	5	64.90	0	0.00	64.80	5	4,222	0.12%
2023/12/01	0	0.00	1	65.00	65.20	-1	4,303	-0.02%
2023/11/28	0	0.00	1	64.90	65.10	-1	4,353	-0.02%
2023/11/24	0	0.00	2	64.80	64.60	-2	4,391	-0.05%
2023/11/21	1	64.20	0	0.00	64.10	1	4,436	0.02%
2023/11/17	0.1	64.00	0	0.00	63.70	0.1	4,417	0.00%
2023/11/16	9	63.61	0	0.00	63.80	9	4,407	0.20%
2023/11/15	45	63.66	1	63.70	63.70	44	4,398	1.00%
2023/11/14	7	63.93	0	0.00	63.70	7	4,358	0.16%
2023/11/09	5	63.50	0	0.00	64.00	5	4,355	0.11%
2023/11/07	2	63.45	0	0.00	63.40	2	4,293	0.05%
2023/11/02	0.1	63.30	2	62.30	63.10	-2	4,161	-0.05%
2023/11/01	13	64.15	1	63.10	62.40	12	4,091	0.29%
2023/10/24	10	70.50	0	0.00	70.50	10	4,120	0.24%
2023/10/23	0	0.00	10	70.50	70.20	-10	4,025	-0.25%
2023/10/20	0.1	68.80	0	0.00	68.80	0.1	4,015	0.00%
2023/10/19	10	69.27	0	0.00	70.30	10	4,015	0.25%
2023/10/18	0	0.00	1	70.30	70.00	-1	4,099	-0.02%
2023/10/16	5	69.70	8	69.80	69.90	-3	4,098	-0.07%
2023/10/12	1	71.60	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	5	71.26	71.20	-5	4,123	-0.12%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/03	8	69.40	10	70.00	69.50	-2	4,146	-0.05%
2023/10/02	10	68.50	0	0.00	69.10	10	4,167	0.24%
2023/09/25	0	0.00	6	71.45	71.70	-6	4,468	-0.13%
2023/09/22	0	0.00	10.1	70.50	70.30	-10.1	4,495	-0.22%
2023/09/21	10	69.50	7.1	69.90	70.00	3	4,626	0.06%
2023/09/20	5	70.90	0	0.00	70.90	5	4,615	0.11%
2023/09/18	0	0.00	4	72.60	72.30	-4	4,483	-0.09%
2023/09/15	3	72.20	0.5	72.80	71.90	2.5	4,428	0.06%
2023/09/14	0	0.00	1	71.70	71.80	-1	4,349	-0.02%
2023/09/13	0	0.00	8	71.93	71.70	-8	4,260	-0.19%
2023/09/12	2	71.40	20.5	70.42	70.40	-18.5	4,110	-0.45%
2023/09/11	0.3	68.26	5	68.40	67.90	-4.8	3,817	-0.12%
2023/09/08	8.3	68.33	0	0.00	68.30	8.3	3,782	0.22%
2023/09/07	2.1	68.52	1	69.00	68.30	1.1	3,796	0.03%
2023/09/06	0	0.00	1	68.20	68.00	-1	3,658	-0.03%
2023/09/05	0	0.00	1	67.20	67.80	-1	3,589	-0.03%
2023/09/04	0	0.00	1	66.00	65.80	-1	3,513	-0.03%
2023/08/31	0	0.00	6	66.25	66.30	-6	3,556	-0.17%
2023/08/30	0	0.00	2	65.65	65.90	-2	3,579	-0.06%
2023/08/22	0	0.00	12	64.30	63.90	-12	3,721	-0.32%
2023/08/14	0	0.00	5	62.40	61.90	-5	3,906	-0.13%
2023/08/10	10	63.30	0	0.00	63.30	10	3,934	0.25%
2023/08/08	2	63.30	0	0.00	63.60	2	3,916	0.05%
2023/08/04	3	63.27	0	0.00	63.30	3	3,897	0.08%
2023/08/02	0	0.00	2	64.00	64.00	-2	3,880	-0.05%
2023/08/01	0	0.00	2	64.60	65.90	-2	3,874	-0.05%
2023/07/31	19	64.87	0	0.00	64.50	19	3,913	0.49%
2023/07/28	9	66.02	38	66.13	66.00	-29	3,870	-0.75%
2023/07/24	10	63.50	0	0.00	63.60	10	3,823	0.26%
2023/07/21	10	62.45	35	64.86	64.40	-25	3,803	-0.66%
2023/07/17	0	0.00	1	63.40	64.10	-1	3,697	-0.03%
2023/07/13	0	0.00	6	64.03	63.30	-6	3,730	-0.16%
2023/07/07	2	60.65	0	0.00	60.60	2	3,693	0.05%
2023/07/06	1	61.60	0	0.00	61.70	1	3,673	0.03%
2023/07/05	6	62.00	0	0.00	63.00	6	3,596	0.17%
2023/07/04	10	61.45	0	0.00	61.40	10	3,530	0.28%
2023/07/03	5	66.00	0	0.00	65.90	5	3,373	0.15%
2023/06/30	0	0.00	0.2	66.00	65.80	-0.2	3,307	-0.01%
2023/06/29	3	66.17	0	0.00	65.80	3	3,259	0.09%
2023/06/27	1	64.00	0.3	64.40	64.50	0.7	3,082	0.02%
2023/06/26	0	0.00	3	64.60	64.60	-3	3,075	-0.10%
2023/06/16	1	65.60	2	65.90	65.70	-1	3,124	-0.03%
2023/06/15	30	65.70	0	0.00	66.00	30	3,130	0.96%
2023/06/13	0	0.00	1	65.90	66.30	-1	3,252	-0.03%
2023/06/12	1	65.60	0	0.00	65.00	1	3,212	0.03%
2023/06/06	19	64.24	10	64.00	64.60	9	3,312	0.27%
2023/06/02	0	0.00	15	64.70	64.50	-15	3,338	-0.45%
2023/06/01	0	0.00	10	64.50	64.70	-10	3,416	-0.29%
2023/05/31	11	64.06	1	64.60	64.60	10	3,537	0.28%
2023/05/29	1	63.80	1	64.40	64.40	0	3,896	0.00%
2023/05/26	3	64.07	3	64.03	64.10	0	3,999	0.00%
2023/05/25	6	63.52	21	64.77	64.60	-15	3,927	-0.38%
2023/05/24	0	0.00	1	62.40	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	20	63.30	63.40	-20	3,802	-0.53%
2023/05/22	1	63.50	3	63.07	63.10	-2	3,776	-0.05%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/17	0	0.00	1	63.00	62.60	-1	3,832	-0.03%
2023/05/05	5	63.90	0	0.00	62.50	5	4,006	0.12%
2023/05/04	1	62.30	1	62.40	62.20	0	3,977	0.00%
2023/05/03	5	62.70	8	61.95	62.50	-3	4,012	-0.07%
2023/04/25	10	59.10	2	59.30	58.90	8	3,991	0.20%
2023/04/20	7	60.61	0	0.00	60.50	7	3,968	0.18%
2023/04/19	0	0.00	1	62.00	61.40	-1	3,951	-0.03%
2023/04/18	3	61.90	0	0.00	61.40	3	3,944	0.08%
2023/04/17	0	0.00	2	61.60	61.60	-2	3,932	-0.05%
2023/04/13	0	0.00	1	61.30	61.00	-1	3,865	-0.03%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/04/07	1	60.70	1	60.80	60.40	0	3,821	0.00%
2023/03/31	2	61.00	1	61.10	60.40	1	3,827	0.03%
2023/03/28	20	60.30	0	0.00	60.30	20	3,947	0.51%
2023/03/23	0	0.00	6	61.50	61.50	-6	3,967	-0.15%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	5	59.50	0	0.00	59.30	5	4,099	0.12%
2023/03/15	1	61.50	0	0.00	60.70	1	4,078	0.02%
2023/03/14	0	0.00	6	61.18	61.00	-6	4,117	-0.15%
2023/03/10	0	0.00	6	61.52	61.60	-6	4,244	-0.14%
2023/03/09	20	62.30	4	63.10	62.30	16	4,331	0.37%
2023/03/08	3	62.57	1	62.40	62.80	2	4,351	0.05%
2023/03/07	3	62.80	32	63.01	62.30	-29	4,460	-0.65%
2023/03/06	4	62.50	33	62.52	62.40	-29	4,434	-0.65%
2023/03/03	39	62.24	3	62.03	62.00	36	4,488	0.80%
2023/03/02	43	62.68	0	0.00	62.70	43	4,582	0.94%
2023/03/01	9	59.58	10	61.50	61.00	-1	4,677	-0.02%
2023/02/24	4	60.05	0	0.00	59.70	4	4,599	0.09%
2023/02/23	0	0.00	5	58.32	58.20	-5	4,526	-0.11%
2023/02/22	1	59.00	10	58.25	58.10	-9	4,701	-0.19%
2023/02/21	2	59.10	0	0.00	59.00	2	4,795	0.04%
2023/02/16	8	58.65	1	58.60	58.50	7	5,127	0.14%
2023/02/07	2	57.90	0	0.00	58.60	2	5,831	0.03%
2023/02/02	0	0.00	2	58.85	59.10	-2	6,313	-0.03%
2023/02/01	8	58.63	1	58.00	58.50	7	6,371	0.11%
2023/01/31	0	0.00	4	58.30	57.50	-4	6,330	-0.06%
2023/01/30	0	0.00	10	57.30	57.00	-10	6,281	-0.16%
2023/01/16	0	0.00	2	56.20	56.40	-2	6,323	-0.03%
2023/01/10	1	56.60	1	57.00	57.00	0	6,435	0.00%
2023/01/09	0	0.00	10	57.20	57.10	-10	6,421	-0.16%
2023/01/05	0	0.00	1	56.80	56.60	-1	6,443	-0.02%
2023/01/04	0	0.00	1	56.30	56.10	-1	6,455	-0.02%
2023/01/03	0	0.00	1	56.20	55.90	-1	6,474	-0.02%
2022/12/28	2	54.80	0	0.00	55.30	2	6,635	0.03%
2022/12/26	2	55.10	1	55.30	55.10	1	6,822	0.01%
2022/12/22	10	55.80	1	55.90	55.60	9	6,896	0.13%
2022/12/21	0	0.00	2	56.30	55.90	-2	6,928	-0.03%
2022/12/20	4	55.38	12	55.87	55.20	-8	6,955	-0.12%
2022/12/19	3	57.47	0	0.00	57.60	3	6,889	0.04%
2022/12/16	1	57.30	0	0.00	57.40	1	6,907	0.01%
2022/12/15	1	58.00	1	58.30	58.30	0	6,888	0.00%
2022/12/13	1	58.20	1	58.70	57.40	0	6,803	0.00%
2022/12/12	0	0.00	1	57.40	57.60	-1	6,701	-0.01%
2022/12/09	0	0.00	3	57.80	57.80	-3	6,669	-0.04%
2022/12/07	1	57.70	0	0.00	57.20	1	6,615	0.02%
2022/12/06	0	0.00	22	57.69	57.20	-22	6,594	-0.33%
2022/12/05	0	0.00	3	58.00	57.80	-3	6,615	-0.05%
2022/12/02	1	58.30	3	58.43	58.30	-2	6,686	-0.03%
2022/12/01	8	58.01	4	58.13	58.00	4	6,595	0.06%
2022/11/30	1	57.30	0	0.00	57.70	1	6,517	0.02%
2022/11/29	2	56.75	1	56.60	56.70	1	6,446	0.02%
2022/11/28	11	57.98	0	0.00	57.40	11	6,312	0.17%
2022/11/25	0	0.00	1	57.40	57.80	-1	6,251	-0.02%
2022/11/24	10	57.49	0	0.00	58.20	10	6,154	0.16%
2022/11/23	9	58.36	10	58.31	58.20	-1	5,985	-0.02%
2022/11/22	4	56.88	0	0.00	56.70	4	5,716	0.07%
2022/11/21	4	56.90	1	56.70	56.20	3	5,601	0.05%
2022/11/18	1	57.20	0	0.00	55.50	1	5,542	0.02%
2022/11/17	22	56.57	5	56.80	56.90	17	5,371	0.32%
2022/11/16	10	55.70	1	55.90	55.70	9	5,318	0.17%
2022/11/15	0	0.00	2	56.10	55.80	-2	5,260	-0.04%
2022/11/14	5	55.20	5	55.44	55.60	0	5,186	0.00%
2022/11/11	0	0.00	17	55.02	54.50	-17	5,120	-0.33%
2022/11/10	2	53.60	0	0.00	53.00	2	4,940	0.04%
2022/11/09	0	0.00	5	54.40	54.10	-5	4,854	-0.10%
2022/11/08	13	54.49	1	54.90	53.90	12	4,775	0.25%
2022/11/07	0	55.30	3	55.07	55.10	-3	4,676	-0.06%
2022/11/04	15	54.15	0	0.00	54.00	15	4,657	0.32%
2022/11/03	0	0.00	9	54.34	54.90	-9	4,634	-0.19%
2022/11/02	3	53.60	4	54.65	54.50	-1	4,583	-0.02%
2022/11/01	9	53.23	0	0.00	53.20	9	4,436	0.20%
2022/10/31	15	54.42	2	54.75	54.10	13	4,267	0.30%
2022/10/25	1	54.90	0	0.00	54.70	1	4,335	0.02%
2022/10/24	1	57.30	0	0.00	57.50	1	4,658	0.02%
2022/10/19	11	59.05	0	0.00	59.00	11	5,105	0.22%
2022/10/14	0	0.00	5	61.50	61.40	-5	5,661	-0.09%
2022/10/13	10	60.90	0	0.00	59.90	10	5,887	0.17%
2022/10/05	3	62.00	1	61.40	61.90	2	6,273	0.03%
2022/10/04	1	59.80	0	0.00	59.90	1	6,223	0.02%
2022/10/03	0	0.00	2	60.50	60.90	-2	6,164	-0.03%
2022/09/29	1	66.40	2	65.65	65.60	-1	6,167	-0.02%
2022/09/26	0	0.00	1	62.00	61.90	-1	6,185	-0.02%
2022/09/23	0	0.00	2	64.30	63.40	-2	6,295	-0.03%
2022/09/22	0	0.00	2	66.50	66.50	-2	6,352	-0.03%
2022/09/16	0	0.00	1	66.20	66.10	-1	6,856	-0.01%
2022/09/13	1	69.00	0	0.00	69.10	1	7,170	0.01%
2022/09/08	0	0.00	1	69.20	68.80	-1	7,282	-0.01%
2022/09/07	0	0.00	2	66.85	66.90	-2	7,243	-0.03%
2022/09/06	3	67.20	0	0.00	66.50	3	7,278	0.04%
2022/09/02	0	0.00	2	67.15	66.60	-2	7,388	-0.03%
2022/08/31	5	66.86	0	0.00	67.10	5	7,540	0.07%
2022/08/30	2	67.00	0	0.00	66.60	2	7,579	0.03%
2022/08/26	1	66.80	3	66.70	66.70	-2	7,661	-0.03%
2022/08/23	1	66.70	1	66.60	66.70	0	7,850	0.00%
2022/08/17	5	67.30	5	67.20	67.20	0	8,182	0.00%
2022/08/12	0	0.00	1	69.20	69.00	-1	8,705	-0.01%
2022/08/11	5	70.20	15	70.13	70.20	-10	8,748	-0.11%
2022/08/10	5	70.40	3	70.50	70.80	2	8,682	0.02%
2022/08/09	8	70.24	5	69.70	69.70	3	8,617	0.03%
2022/08/08	5	69.52	5.2	69.92	70.00	-0.2	8,597	0.00%
2022/08/05	3	69.27	2.1	69.60	69.70	0.9	8,563	0.01%
2022/08/04	6	68.32	6	69.08	69.00	0	8,518	0.00%
2022/08/03	2.1	69.37	2	68.60	68.60	0.1	8,453	0.00%
2022/08/02	11	69.85	3	69.90	70.10	8	8,399	0.10%
2022/08/01	1	70.90	2.1	70.41	71.00	-1.1	8,329	-0.01%
2022/07/29	18	68.84	18	69.73	69.80	0	8,187	0.00%
2022/07/28	3	68.40	3	68.37	68.50	0	7,925	0.00%
2022/07/27	1	67.20	2.2	66.16	67.40	-1.2	7,758	-0.02%
2022/07/26	3	65.23	1	65.20	64.90	2	7,867	0.03%
2022/07/25	2	67.80	2	67.30	67.30	0	7,869	0.00%
2022/07/22	5	66.66	5	67.00	66.90	0	7,719	0.00%
2022/07/21	0	0.00	2.2	64.69	65.30	-2.2	7,550	-0.03%
2022/07/20	4.1	64.13	2	64.35	64.20	2.1	7,507	0.03%
2022/07/19	12.2	65.05	33	65.10	65.40	-20.8	7,307	-0.28%
2022/07/18	0.2	62.20	0	0.00	62.50	0.2	7,032	0.00%
2022/07/15	10	62.30	0	0.00	61.30	10	7,157	0.14%
2022/07/13	0	0.00	1	60.80	59.40	-1	7,215	-0.01%
2022/07/12	3	59.30	1	59.50	59.20	2	7,249	0.03%
2022/07/08	0	0.00	7	60.86	61.30	-7	7,550	-0.09%
2022/07/07	0.2	60.20	11	58.75	60.40	-10.8	7,559	-0.14%
2022/07/06	2	60.90	2	59.20	58.50	0	7,551	0.00%
2022/07/05	7	59.07	6	58.10	59.10	1	7,519	0.01%
2022/07/04	2	59.70	0	0.00	59.50	2	7,515	0.03%
2022/07/01	0	0.00	73	60.50	60.30	-73	7,626	-0.96%
2022/06/30	0	0.00	11	62.35	61.80	-11	7,740	-0.14%
2022/06/29	81	61.87	88.3	62.14	62.90	-7.3	7,647	-0.10%
2022/06/28	28	60.72	8	61.31	61.40	20	7,381	0.27%
2022/06/27	1.4	58.06	1	58.40	59.00	0.4	7,233	0.00%
2022/06/24	0	0.00	25	56.84	57.10	-25	7,179	-0.35%
2022/06/22	3	60.27	0	0.00	58.80	3	6,997	0.04%
2022/06/21	0	0.00	64	61.16	62.40	-64	6,851	-0.93%
2022/06/20	70	62.47	0	0.00	60.20	70	6,741	1.04%
2022/06/17	0	0.00	5	62.90	62.90	-5	6,645	-0.08%
2022/06/14	0	0.00	60	63.72	63.20	-60	6,341	-0.95%
2022/06/13	0	0.00	2	62.70	64.00	-2	6,202	-0.03%
2022/06/10	1	63.50	4	63.85	64.00	-3	6,153	-0.05%
2022/06/09	2	63.50	1	63.50	63.10	1	6,073	0.02%
2022/06/08	3	62.53	2	63.10	63.10	1	5,989	0.02%
2022/06/07	2	62.10	11	61.90	62.20	-9	5,902	-0.15%
2022/06/06	1	60.20	3	61.00	60.40	-2	5,809	-0.03%
2022/06/02	76	62.15	70	61.26	61.30	6	5,794	0.10%
2022/06/01	0	0.00	10	61.90	62.00	-10	5,680	-0.18%
2022/05/31	1	61.30	0	0.00	61.80	1	5,638	0.02%
2022/05/30	2	61.30	4	60.88	61.00	-2	5,626	-0.04%
2022/05/27	50	61.36	41	61.29	61.10	9	5,544	0.16%
2022/05/26	44	61.80	55	61.19	61.00	-11	5,480	-0.20%
2022/05/25	50	60.80	53	60.48	60.60	-3	5,322	-0.06%
2022/05/24	3	60.83	1	60.80	60.80	2	5,147	0.04%
2022/05/23	0	0.00	25	60.22	60.00	-25	4,944	-0.51%
2022/05/20	1	59.30	26	59.05	59.30	-25	4,734	-0.53%
2022/05/19	0	0.00	12.1	57.78	57.90	-12.1	4,500	-0.27%
2022/05/18	1	56.10	0	0.00	56.20	1	4,418	0.02%
2022/05/16	0	0.00	3	54.93	54.70	-3	4,462	-0.07%
2022/05/13	0	0.00	0	55.80	55.80	0	4,427	0.00%
2022/05/11	0	0.00	4.1	56.00	55.80	-4.1	4,429	-0.09%
2022/05/09	14	56.21	1	55.50	55.40	13	4,452	0.29%
2022/05/06	0	57.40	0	0.00	57.50	0	4,419	0.00%
2022/05/05	0.1	58.50	4	58.55	58.70	-3.9	4,418	-0.09%
2022/05/04	3	57.80	2	57.91	57.60	1	4,313	0.02%
2022/05/03	10	58.21	26.1	58.09	58.10	-16.1	4,264	-0.38%
2022/04/29	18	56.65	3.1	56.50	55.90	14.9	4,076	0.37%
2022/04/28	0	0.00	3.1	57.48	58.10	-3.1	3,956	-0.08%
2022/04/27	11.1	54.99	10	55.90	56.10	1.1	3,904	0.03%
2022/04/26	3	56.93	6.1	57.37	57.90	-3.1	3,839	-0.08%
2022/04/25	8	56.48	10.1	56.40	56.50	-2.1	3,770	-0.06%
2022/04/22	1	57.90	4.2	57.82	57.90	-3.2	3,714	-0.09%
2022/04/21	1	57.20	17.3	57.79	58.00	-16.3	3,677	-0.44%
2022/04/20	1	56.00	15.1	56.29	56.40	-14.1	3,549	-0.40%
2022/04/19	2	54.90	3	55.37	55.30	-1	3,499	-0.03%
2022/04/18	4	55.15	1	55.40	54.80	3	3,509	0.09%
2022/04/15	5	55.40	9	55.40	55.60	-4	3,474	-0.12%
2022/04/14	3	55.73	17	55.36	55.30	-14	3,450	-0.41%
2022/04/13	6	54.32	1	54.30	54.20	5	3,216	0.16%
2022/04/11	3.1	53.00	0	0.00	51.90	3.1	3,348	0.09%
2022/04/08	0	53.70	1	53.50	53.90	-1	3,345	-0.03%
2022/04/07	25.1	54.24	0	0.00	53.60	25.1	3,348	0.75%
2022/04/06	14	54.88	8	54.70	55.30	6	3,239	0.19%
2022/03/31	0	0.00	1	51.90	52.10	-1	3,290	-0.03%
2022/03/29	2	52.00	3	52.00	51.90	-1	4,209	-0.02%
2022/03/28	0	0.00	1	51.60	51.70	-1	4,668	-0.02%
2022/03/21	1	51.90	0	0.00	51.90	1	4,845	0.02%
2022/03/18	2	51.70	0	0.00	52.00	2	4,896	0.04%
2022/03/17	0	0.00	1	51.80	51.80	-1	4,917	-0.02%
2022/03/16	1	51.20	5	51.26	51.20	-4	4,927	-0.08%
2022/03/10	0	0.00	6	52.03	51.90	-6	5,154	-0.12%
2022/03/09	0	0.00	5	51.00	51.20	-5	5,169	-0.10%
2022/03/08	0	50.80	1	51.20	50.00	-1	5,240	-0.02%
2022/03/07	0	51.40	0	0.00	51.20	0	5,532	0.00%
2022/03/04	0	0.00	3	52.20	52.10	-3	5,588	-0.05%
2022/03/03	7	52.27	0.3	52.30	52.10	6.8	5,638	0.12%
2022/03/02	0.1	52.40	0	0.00	52.40	0.1	5,640	0.00%
2022/03/01	1.1	52.42	1	52.80	52.90	0.1	5,672	0.00%
2022/02/25	2.2	52.39	0	0.00	52.30	2.2	5,733	0.04%
2022/02/24	1	52.10	3	51.90	51.90	-2	5,792	-0.03%
2022/02/23	0	0.00	2	53.65	53.50	-2	5,809	-0.03%
2022/02/22	1	54.30	1	54.30	53.60	0	5,971	0.00%
2022/02/21	10	54.40	0	0.00	54.40	10	6,396	0.16%
2022/02/18	4	54.60	0	0.00	54.70	4	6,706	0.06%
2022/02/17	0	0.00	2	54.40	54.50	-2	6,837	-0.03%
2022/02/16	0	0.00	2	54.05	53.90	-2	6,954	-0.03%
2022/02/15	4	52.60	0	0.00	52.50	4	6,932	0.06%
2022/02/14	2	52.45	1	52.60	52.40	1	6,947	0.01%
2022/02/11	5	53.46	1	53.80	53.40	4	6,958	0.06%
2022/02/10	1	54.10	1	54.00	54.10	0	6,989	0.00%
2022/02/09	7	53.53	1	53.60	53.90	6	7,000	0.09%
2022/01/26	6	52.97	11	52.77	53.20	-5	6,962	-0.07%
2022/01/25	3	53.40	0	0.00	52.90	3	6,996	0.04%
2022/01/24	6	53.62	0	0.00	54.50	6	7,022	0.09%
2022/01/21	10	53.89	0	0.00	54.70	10	7,177	0.14%
2022/01/20	1	54.80	3	55.00	55.20	-2	7,121	-0.03%
2022/01/19	1	54.31	0	0.00	54.30	1	7,097	0.01%
2022/01/18	0	0.00	6	54.97	54.80	-6	7,080	-0.08%
2022/01/14	8	54.54	2	54.35	54.30	6	7,032	0.09%
2022/01/13	8	55.28	21	56.28	55.80	-13	6,992	-0.19%
2022/01/12	2	54.32	1	55.00	55.30	1	6,898	0.02%
2022/01/11	13	54.91	1	54.90	54.20	12	6,829	0.18%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/07	22.2	55.59	10	55.63	55.00	12.2	6,737	0.18%
2022/01/06	3	56.73	2	56.70	56.50	1	6,650	0.02%
2022/01/05	5.1	57.74	0	0.00	57.30	5.1	6,606	0.08%
2022/01/04	6	57.77	27	57.80	57.70	-21	6,496	-0.32%
2022/01/03	1.1	56.09	1	55.80	56.00	0.1	6,300	0.00%
2021/12/30	2	56.90	1	56.90	56.70	1	6,236	0.02%
2021/12/29	13.2	56.95	2	56.90	57.00	11.2	6,182	0.18%
2021/12/28	15.1	57.47	2	57.90	57.20	13.1	6,122	0.21%
2021/12/27	18.1	57.42	13	57.89	57.70	5.1	5,954	0.09%
2021/12/24	14.1	56.99	6	58.02	56.90	8.1	5,831	0.14%
2021/12/23	38.3	59.20	27.1	59.18	58.40	11.3	5,626	0.20%
2021/12/22	7	56.64	53	57.35	58.00	-46	4,911	-0.94%
2021/12/21	1	54.90	6	55.17	54.80	-5	4,452	-0.11%
2021/12/20	6	54.80	1	54.60	54.70	5	4,387	0.11%
2021/12/14	5	52.66	10	52.20	51.90	-5	4,246	-0.12%
2021/12/13	1	53.40	4	54.00	53.40	-3	4,192	-0.07%
2021/12/10	3	53.60	0	0.00	54.00	3	4,173	0.07%
2021/12/08	20	54.85	2	54.90	54.80	18	4,123	0.44%
2021/12/07	1	54.20	2	54.80	54.40	-1	4,049	-0.02%
2021/12/06	5	53.50	0	0.00	53.50	5	3,944	0.13%
2021/12/03	3	53.93	0	0.00	53.70	3	3,928	0.08%
2021/12/02	2	54.00	11	53.82	53.60	-9	3,890	-0.23%
2021/12/01	40	54.79	12	55.10	55.10	28	3,798	0.74%
2021/11/30	1	52.90	7	53.47	52.80	-6	3,467	-0.17%
2021/11/29	19	51.85	1	52.20	52.10	18	3,378	0.53%
2021/11/26	7	52.49	8	52.55	52.00	-1	3,320	-0.03%
2021/11/25	2	54.20	2	54.40	53.60	0	3,262	0.00%
2021/11/24	1	53.41	0	0.00	53.60	1	3,213	0.03%
2021/11/23	7	54.20	13	54.14	53.70	-6	3,138	-0.19%
2021/11/22	2	55.30	15	55.25	55.10	-13	3,042	-0.43%
2021/11/19	38	55.81	6	55.98	55.50	32	2,957	1.08%
2021/11/18	29	57.56	30	57.66	57.30	-1	2,801	-0.03%
2021/11/17	17	55.18	25	55.66	56.10	-8	2,335	-0.34%
2021/11/16	9	53.44	11.5	53.20	53.60	-2.5	2,031	-0.12%
2021/11/15	2	50.90	3	52.60	53.50	-1	1,902	-0.05%
2021/11/12	5	50.40	0	0.00	50.30	5	1,780	0.28%
2021/11/11	3	50.37	0	0.00	50.10	3	1,772	0.17%
2021/11/08	1.5	50.43	1	50.30	50.00	0.5	1,708	0.03%
2021/11/04	7	50.24	0	0.00	50.30	7	1,707	0.41%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	0	0.00	2	50.80	50.40	-2	1,821	-0.11%
2021/11/01	0	0.00	1	51.60	51.90	-1	1,836	-0.05%
2021/10/29	10	52.16	0	0.00	51.50	10	1,822	0.55%
2021/10/27	2	51.40	0	0.00	51.00	2	1,764	0.11%
2021/10/26	2	51.60	1	51.50	51.70	1	1,927	0.05%
2021/10/25	0	0.00	2	50.80	50.80	-2	2,267	-0.09%
2021/10/21	1	51.00	0	0.00	51.20	1	2,443	0.04%
2021/10/07	0	0.00	1	50.40	50.30	-1	2,708	-0.04%
2021/10/01	1	49.80	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0	0.00	1	51.10	51.30	-1	2,751	-0.04%
2021/09/28	2	50.75	0	0.00	50.70	2	2,762	0.07%
2021/09/17	1	51.30	0	0.00	51.40	1	2,930	0.03%
2021/09/14	0	0.00	1	50.70	50.50	-1	3,010	-0.03%
2021/09/13	1	50.70	1	51.10	50.70	0	3,006	0.00%
2021/09/06	0	0.00	5	51.88	51.40	-5	3,038	-0.16%
2021/09/03	1	52.20	0	0.00	51.90	1	3,037	0.03%
2021/09/02	0	0.00	1	52.40	52.30	-1	3,024	-0.03%
2021/08/27	4	52.10	0	0.00	52.10	4	3,013	0.13%
2021/08/26	0	0.00	25	51.90	51.60	-25	3,027	-0.83%
2021/08/25	1	51.80	21	51.80	51.80	-20	3,061	-0.65%
2021/08/24	0	0.00	1	51.30	51.20	-1	3,068	-0.03%
2021/08/23	1	50.60	0	0.00	50.70	1	3,057	0.03%
2021/08/20	0	0.00	2	49.30	49.10	-2	3,067	-0.07%
2021/08/18	5	49.70	6	48.32	49.70	-1	3,078	-0.03%
2021/08/17	3	49.35	2	49.05	49.05	1	3,072	0.03%
2021/08/13	0	0.00	1	51.70	50.80	-1	3,050	-0.03%
2021/08/12	11	52.02	1	52.70	51.40	10	3,055	0.33%
2021/08/10	0	0.00	1	53.40	52.50	-1	3,085	-0.03%
2021/08/09	4	53.80	1	54.30	53.40	3	3,103	0.10%
2021/08/06	1.1	58.92	2	59.05	59.20	-0.9	3,071	-0.03%
2021/08/04	37	59.61	0	0.00	59.60	37	3,035	1.22%
2021/08/03	6	59.82	2	59.35	59.10	4	3,032	0.13%
2021/08/02	25	60.73	5	60.30	60.50	20	2,965	0.67%
2021/07/30	124	62.44	19	62.41	61.50	105	2,886	3.64%	大買/鉅額交易
2021/07/29	26	61.68	41	63.54	60.40	-15	2,757	-0.54%
2021/07/28	22	58.03	2	59.30	60.00	20	2,410	0.83%
2021/07/27	3	59.50	0	0.00	58.40	3	2,344	0.13%
2021/07/26	2	59.40	21	59.32	59.70	-19	2,337	-0.81%
2021/07/23	0	0.00	3	58.20	58.10	-3	2,338	-0.13%
2021/07/21	4	55.48	2	55.55	55.30	2	2,335	0.09%
2021/07/16	1	57.70	1	58.20	58.00	0	2,427	0.00%
2021/07/15	1	59.00	1	58.40	58.40	0	2,458	0.00%
2021/07/14	1	57.90	4	58.25	59.50	-3	2,481	-0.12%
2021/07/13	0	0.00	2	57.40	57.40	-2	2,406	-0.08%
2021/07/12	3	56.60	2	56.70	56.70	1	2,422	0.04%
2021/07/09	1	56.60	0	0.00	56.60	1	2,449	0.04%
2021/07/08	0	0.00	1	57.60	57.50	-1	2,510	-0.04%
2021/07/07	4	57.00	1	57.40	57.00	3	2,518	0.12%
2021/07/06	1	56.70	0	0.00	56.90	1	2,540	0.04%
2021/07/05	3	56.83	3	57.40	57.40	0	2,572	0.00%
2021/07/02	1	57.30	0	0.00	57.00	1	2,582	0.04%
2021/07/01	2	56.00	8	56.14	56.00	-6	2,584	-0.23%
2021/06/29	3	55.60	9	55.93	55.50	-6	2,602	-0.23%
2021/06/24	1	54.60	0	0.00	54.70	1	2,604	0.04%
2021/06/23	3	54.50	0	0.00	54.50	3	2,648	0.11%
2021/06/22	0	0.00	5	52.50	52.70	-5	2,760	-0.18%
2021/06/21	0	0.00	1	53.00	52.10	-1	2,788	-0.04%
2021/06/18	2	53.20	1	53.50	54.10	1	2,806	0.04%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/16	2	53.15	2	53.25	53.30	0	3,098	0.00%
2021/06/10	1	52.40	0	0.00	52.20	1	3,295	0.03%
2021/06/07	3	52.20	0	0.00	52.40	3	3,609	0.08%
2021/06/03	0	0.00	1	52.30	52.30	-1	3,825	-0.03%
2021/06/02	1	53.00	0	0.00	52.30	1	3,852	0.03%
2021/06/01	1	53.80	0	0.00	53.80	1	3,856	0.03%
2021/05/31	2	53.10	0	0.00	53.10	2	3,894	0.05%
2021/05/27	0	0.00	1	53.00	53.10	-1	4,034	-0.02%
2021/05/26	6	53.03	3	52.50	52.60	3	4,173	0.07%
2021/05/21	3	51.00	0	0.00	51.00	3	4,569	0.07%
2021/05/19	1	50.60	30	50.50	50.20	-29	4,839	-0.60%
2021/05/14	1	50.90	6	51.40	50.80	-5	5,529	-0.09%
2021/05/13	6	51.65	9	51.23	51.30	-3	5,619	-0.05%
2021/05/12	0	0.00	1	49.10	50.50	-1	5,974	-0.02%
2021/05/11	1	53.60	3	54.20	53.40	-2	6,523	-0.03%
2021/05/10	0	0.00	1	56.40	56.30	-1	6,778	-0.01%
2021/05/06	1	56.50	0	0.00	56.60	1	7,306	0.01%
2021/05/04	2	56.40	0	0.00	56.50	2	7,753	0.03%
2021/04/29	0	0.00	3	61.23	60.90	-3	7,962	-0.04%
2021/04/28	0	0.00	1	60.20	60.00	-1	8,044	-0.01%
2021/04/26	2	59.75	0	0.00	59.90	2	8,506	0.02%
2021/04/23	1	59.50	2	58.70	59.50	-1	8,950	-0.01%
2021/04/22	1	59.90	1	60.40	59.50	0	9,136	0.00%
2021/04/20	0	0.00	2	62.65	62.80	-2	9,662	-0.02%
2021/04/16	10	61.30	0	0.00	61.10	10	9,702	0.10%
2021/04/15	0	0.00	5	61.50	61.80	-5	9,705	-0.05%
2021/04/14	0	0.00	2	59.50	60.00	-2	9,741	-0.02%
2021/04/13	0	0.00	6	61.37	60.40	-6	9,761	-0.06%
2021/04/12	2	61.80	0	0.00	61.50	2	9,769	0.02%
2021/04/09	1	62.20	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	6	62.80	63.10	-6	9,761	-0.06%
2021/04/07	10	62.80	0	0.00	62.80	10	9,847	0.10%
2021/04/06	14	61.89	0	0.00	62.00	14	9,888	0.14%
2021/04/01	1	62.30	3	62.40	62.30	-2	9,866	-0.02%
2021/03/31	9	64.04	1	63.70	63.60	8	9,826	0.08%
2021/03/30	0	0.00	1	63.70	64.00	-1	9,797	-0.01%
2021/03/29	0	0.00	1	62.80	62.80	-1	9,781	-0.01%
2021/03/26	1	61.10	1	62.10	62.40	0	9,785	0.00%
2021/03/25	1	60.80	0	0.00	61.10	1	9,767	0.01%
2021/03/23	1	64.20	0	0.00	63.70	1	9,775	0.01%
2021/03/22	39	65.71	0	0.00	64.80	39	9,745	0.40%
2021/03/19	10	63.50	27	65.61	65.80	-17	9,687	-0.18%
2021/03/18	4	63.95	2	64.90	64.80	2	9,600	0.02%
2021/03/16	0	0.00	1	63.50	64.20	-1	9,585	-0.01%
2021/03/15	4	63.90	2	64.60	64.10	2	9,611	0.02%
2021/03/12	15	64.90	0	0.00	64.70	15	9,597	0.16%
2021/03/11	4	64.53	24	65.23	65.70	-20	9,602	-0.21%
2021/03/10	6	64.07	41	63.88	64.20	-35	9,550	-0.37%
2021/03/09	9	60.90	0	0.00	61.90	9	9,537	0.09%
2021/03/05	1	60.50	0	0.00	60.70	1	9,768	0.01%
2021/03/04	2	61.20	2	60.70	60.30	0	9,779	0.00%
2021/03/03	15	59.80	1	59.80	61.00	14	9,755	0.14%
2021/03/02	1	60.50	3	61.20	60.50	-2	9,771	-0.02%
2021/02/26	7	61.90	0	0.00	61.00	7	9,731	0.07%
2021/02/25	30	64.32	14	64.62	64.10	16	9,661	0.17%
2021/02/24	11	64.25	30	64.61	65.00	-19	9,547	-0.20%
2021/02/23	1	63.60	14	63.66	63.10	-13	9,452	-0.14%
2021/02/22	2	66.60	1	65.00	64.80	1	9,440	0.01%
2021/02/19	1	65.00	2	65.20	65.40	-1	9,336	-0.01%
2021/02/18	27	63.72	8	63.75	64.20	19	9,277	0.20%
2021/02/17	128	64.49	159.1	64.49	64.90	-31.1	9,156	-0.34%	大買/大賣/
2021/02/05	7.1	60.82	22	61.68	60.80	-14.9	8,941	-0.17%
2021/02/04	3	59.10	24	59.92	60.30	-21	8,638	-0.24%
2021/02/03	30	59.10	17	59.58	58.90	13	8,623	0.15%
2021/02/02	23	59.05	59	59.31	59.90	-36	8,293	-0.43%
2021/02/01	14	56.90	31	56.99	57.90	-17	7,781	-0.22%
2021/01/29	14	56.03	23	56.36	55.70	-9	7,690	-0.12%
2021/01/28	13	55.57	31	55.30	56.00	-18	7,533	-0.24%
2021/01/27	9	54.00	5	54.06	54.50	4	7,387	0.05%
2021/01/26	41	55.13	36	54.17	53.90	5	7,305	0.07%
2021/01/25	7	55.46	21	55.26	55.80	-14	7,138	-0.20%
2021/01/22	14	54.22	11	54.17	54.30	3	7,269	0.04%
2021/01/21	5	53.90	12	53.35	53.90	-7	7,174	-0.10%
2021/01/20	23	54.26	5	54.00	53.50	18	7,055	0.26%
2021/01/19	3	54.20	8	54.16	54.50	-5	6,859	-0.07%
2021/01/18	26	54.13	102	53.67	54.20	-76	6,599	-1.15%	大賣/
2021/01/15	25	52.48	24	51.82	52.40	1	6,168	0.02%
2021/01/14	17	52.25	14	51.79	52.30	3	6,031	0.05%
2021/01/13	0	0.00	17	48.93	49.15	-17	5,572	-0.31%
2021/01/11	1	48.25	0	0.00	48.25	1	5,352	0.02%
2021/01/07	11	48.34	0	0.00	48.70	11	5,446	0.20%
2021/01/06	4	48.60	1	48.70	47.50	3	5,412	0.06%
2021/01/05	1	48.95	3	48.67	49.00	-2	5,344	-0.04%
2021/01/04	20	49.00	4	48.85	49.00	16	5,346	0.30%
2020/12/30	22	49.12	0	0.00	49.00	22	5,348	0.41%
2020/12/29	1	47.60	1	47.55	48.40	0	5,288	0.00%
2020/12/24	1	47.20	0	0.00	47.10	1	5,212	0.02%
2020/12/23	2	46.75	0	0.00	46.75	2	5,212	0.04%
2020/12/21	8	47.68	0	0.00	47.75	8	5,272	0.15%
2020/12/18	8	49.70	18	49.06	48.55	-10	5,259	-0.19%
2020/12/17	0	0.00	3	49.03	49.15	-3	5,210	-0.06%
2020/12/15	5	48.48	2	49.20	47.85	3	5,235	0.06%
2020/12/14	7	49.25	5	49.10	48.50	2	5,193	0.04%
2020/12/11	16	47.37	61	47.83	48.50	-45	5,192	-0.87%
2020/12/10	2	48.50	12	47.60	47.95	-10	5,300	-0.19%
2020/12/09	1	48.80	1	48.85	48.75	0	5,271	0.00%
2020/12/08	31	49.26	40	49.22	48.85	-9	5,257	-0.17%
2020/12/07	17	49.08	18	48.85	49.00	-1	5,276	-0.02%
2020/12/04	11	48.60	0	0.00	48.50	11	5,253	0.21%
2020/12/03	16	48.93	2	49.00	49.00	14	5,292	0.26%
2020/12/02	31	48.71	9	48.73	48.80	22	5,298	0.42%
2020/12/01	1	46.15	2	46.20	46.70	-1	5,159	-0.02%
2020/11/27	31	47.14	0	0.00	47.15	31	5,235	0.59%
2020/11/25	11	47.38	6	47.36	47.25	5	5,295	0.09%
2020/11/24	0	0.00	6	48.20	47.15	-6	5,339	-0.11%
2020/11/23	1	47.75	8	47.90	48.10	-7	5,487	-0.13%
2020/11/20	2	47.83	40	47.91	47.85	-38	5,969	-0.64%
2020/11/19	1	47.70	5	48.11	48.00	-4	6,280	-0.06%
2020/11/17	1	47.05	5	47.05	47.05	-4	6,220	-0.06%
2020/11/16	0	0.00	11	47.62	47.60	-11	6,230	-0.18%
2020/11/11	0	0.00	4	47.30	46.95	-4	6,126	-0.07%
2020/11/10	1	46.85	2	46.80	46.85	-1	5,999	-0.02%
2020/11/09	1	47.00	10	46.95	46.80	-9	5,921	-0.15%
2020/11/06	24	47.11	6	47.08	47.15	18	5,840	0.31%
2020/11/05	37	46.64	16	46.48	46.65	21	5,665	0.37%
2020/11/04	2	45.65	2	46.45	45.45	0	5,552	0.00%
2020/11/03	0	0.00	4	45.80	45.70	-4	5,484	-0.07%
2020/11/02	2	45.25	12	45.11	45.25	-10	5,409	-0.18%
2020/10/30	32	45.03	53	45.27	44.40	-21	5,310	-0.40%
2020/10/28	6	43.48	0	0.00	43.45	6	5,112	0.12%
2020/10/22	2	44.73	2	44.68	44.70	0	5,215	0.00%
2020/10/21	1	44.50	0	0.00	44.25	1	5,173	0.02%
2020/10/19	1	44.50	0	0.00	44.50	1	5,241	0.02%
2020/10/16	0	0.00	1	44.05	44.05	-1	5,293	-0.02%
2020/10/15	2	45.18	2	45.20	45.00	0	5,344	0.00%
2020/10/13	1	44.10	0	0.00	44.05	1	5,530	0.02%
2020/10/12	6	44.49	0	0.00	44.00	6	5,589	0.11%
2020/10/08	0	0.00	2	44.20	44.25	-2	5,594	-0.04%
2020/10/06	0	0.00	6	43.93	43.90	-6	5,709	-0.11%
2020/10/05	2	42.85	0	0.00	43.00	2	5,753	0.03%
2020/09/30	2	42.75	1	42.60	42.75	1	5,834	0.02%
2020/09/29	0	0.00	1	42.55	42.65	-1	5,923	-0.02%
2020/09/28	1	41.90	1	42.00	41.95	0	6,092	0.00%
2020/09/25	1	41.10	12	42.15	42.00	-11	6,222	-0.18%
2020/09/24	1	42.40	13	42.62	42.50	-12	6,207	-0.19%
2020/09/23	5	43.31	1	43.00	43.10	4	6,195	0.06%
2020/09/22	0	0.00	9	43.67	43.40	-9	6,191	-0.15%
2020/09/21	1	43.15	9	44.20	43.00	-8	6,186	-0.13%
2020/09/18	6	44.50	0	0.00	44.55	6	6,214	0.10%
2020/09/17	5	44.40	80	44.09	44.60	-75	6,310	-1.19%
2020/09/16	22	44.92	0	0.00	44.60	22	6,286	0.35%
2020/09/15	18	45.46	4	45.38	45.40	14	6,253	0.22%
2020/09/10	4	43.28	4	43.00	43.65	0	6,151	0.00%
2020/09/09	8	43.26	3	43.42	43.40	5	6,100	0.08%
2020/09/08	9	43.63	0	0.00	43.15	9	6,056	0.15%
2020/09/07	22	44.43	3	44.28	43.80	19	5,985	0.32%
2020/09/04	4	43.08	14	43.18	44.00	-10	5,950	-0.17%
2020/09/03	16	42.84	12	42.96	42.50	4	5,931	0.07%
2020/09/02	2	43.65	0	0.00	42.90	2	5,994	0.03%
2020/09/01	8	44.16	6	43.85	43.90	2	5,970	0.03%
2020/08/31	4	45.58	0	0.00	44.70	4	5,915	0.07%
2020/08/28	9	45.95	60	46.79	45.85	-51	5,923	-0.86%
2020/08/27	65	46.78	5	46.60	46.40	60	5,964	1.01%
2020/08/26	93	47.22	47	46.95	46.55	46	5,783	0.80%
2020/08/25	111	44.22	124	44.70	45.00	-13	5,292	-0.25%	大買/大賣/
2020/08/24	9	42.08	2	42.03	42.45	7	4,943	0.14%
2020/08/20	17	39.80	4	38.79	39.35	13	4,855	0.27%
2020/08/19	0	0.00	2	40.70	40.60	-2	4,778	-0.04%
2020/08/18	1	40.90	2	40.95	40.95	-1	4,762	-0.02%
2020/08/17	1	41.60	1	41.75	41.45	0	4,754	0.00%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/11	0	0.00	2	42.05	41.70	-2	4,801	-0.04%
2020/08/10	3	42.52	7	42.74	42.20	-4	4,800	-0.08%
2020/08/07	0	0.00	1	42.30	42.25	-1	4,820	-0.02%
2020/08/06	3	42.07	0	0.00	41.90	3	4,902	0.06%
2020/08/05	1	42.55	0	0.00	42.15	1	4,965	0.02%
2020/08/04	10	41.80	8	42.01	42.30	2	4,934	0.04%
2020/08/03	2	41.50	1	42.45	41.50	1	4,939	0.02%
2020/07/30	4	41.70	0	0.00	41.75	4	4,821	0.08%
2020/07/29	1	40.00	0	0.00	40.35	1	4,748	0.02%
2020/07/28	0	0.00	4	40.14	40.15	-4	4,759	-0.08%
2020/07/27	4	40.96	3	41.00	40.85	1	4,806	0.02%
2020/07/24	6	42.45	0	0.00	41.70	6	4,789	0.13%
2020/07/23	3	43.00	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	1	42.25	43.65	-1	4,701	-0.02%
2020/07/21	6	42.67	0	0.00	42.50	6	4,640	0.13%
2020/07/20	6	43.48	0	0.00	42.95	6	4,574	0.13%
2020/07/17	5	46.45	0	0.00	46.30	5	4,432	0.11%
2020/07/16	13	45.94	1	46.05	46.00	12	4,292	0.28%
2020/07/15	1	45.90	1	46.10	45.95	0	4,248	0.00%
2020/07/14	1	45.70	1	46.40	45.60	0	4,313	0.00%
2020/07/13	2	45.80	1	46.30	45.90	1	4,271	0.02%
2020/07/10	1	46.90	0	0.00	46.55	1	4,210	0.02%
2020/07/08	1	47.25	1	47.15	47.35	0	4,053	0.00%
2020/07/07	14	48.01	2	48.68	47.70	12	3,978	0.30%
2020/07/06	2	49.05	1	49.55	48.75	1	3,839	0.03%
2020/07/02	3	48.27	0	0.00	48.55	3	3,762	0.08%
2020/06/30	1	47.85	1	47.60	47.90	0	3,753	0.00%
2020/06/29	5	46.47	1	46.05	46.15	4	3,738	0.11%
2020/06/24	9	48.20	0	0.00	47.75	9	3,646	0.25%
2020/06/23	0	0.00	4	49.53	49.40	-4	3,540	-0.11%
2020/06/22	3	49.18	0	0.00	49.20	3	3,532	0.08%
2020/06/19	3	49.93	0	0.00	49.95	3	3,536	0.08%
2020/06/16	1	48.85	1	49.25	49.00	0	3,443	0.00%
2020/06/15	3	48.97	1	49.00	48.05	2	3,481	0.06%
2020/06/12	1	48.10	5	48.28	49.10	-4	3,496	-0.11%
2020/06/11	6	50.34	7	50.22	49.20	-1	3,480	-0.03%
2020/06/10	7	52.10	2	52.10	52.10	5	3,405	0.15%
2020/06/09	13	50.75	6	50.87	51.30	7	3,344	0.21%
2020/06/08	0	0.00	1	48.85	49.50	-1	3,269	-0.03%
2020/06/05	0	0.00	2	49.45	49.55	-2	3,237	-0.06%
2020/06/04	2	49.50	3	49.57	49.40	-1	3,243	-0.03%
2020/06/03	8	49.76	8	49.89	50.00	0	3,227	0.00%
2020/06/01	1	47.40	9	47.40	47.50	-8	3,088	-0.26%
2020/05/29	1	46.35	0	0.00	46.35	1	3,079	0.03%
2020/05/28	2	47.73	5	47.36	47.35	-3	3,094	-0.10%
2020/05/27	1	46.95	1	46.80	46.90	0	3,085	0.00%
2020/05/26	0	0.00	1	47.10	46.75	-1	3,115	-0.03%
2020/05/25	1	46.50	4	46.25	46.50	-3	3,166	-0.09%
2020/05/21	6	47.13	0	0.00	46.80	6	3,196	0.19%
2020/05/20	2	46.30	0	0.00	46.90	2	3,181	0.06%
2020/05/19	4	46.90	0	0.00	46.50	4	3,183	0.13%
2020/05/15	2	47.70	3	48.32	47.95	-1	3,274	-0.03%
2020/05/14	2	47.80	0	0.00	47.80	2	3,272	0.06%
2020/05/13	2	49.73	0	0.00	50.40	2	3,215	0.06%
2020/05/12	3	48.88	3	49.08	49.65	0	3,169	0.00%
2020/05/08	0	0.00	7	47.95	47.65	-7	3,110	-0.23%
2020/05/07	0	0.00	1	46.80	47.75	-1	3,094	-0.03%
2020/05/06	2	46.85	2	46.55	46.35	0	3,107	0.00%
2020/05/04	4	45.75	1	45.55	45.50	3	3,161	0.09%
2020/04/30	8	47.31	0	0.00	47.10	8	3,151	0.25%
2020/04/29	0	0.00	1	48.30	47.80	-1	3,149	-0.03%
2020/04/28	0	0.00	3	47.70	47.80	-3	3,161	-0.09%
2020/04/27	1	47.50	0	0.00	47.40	1	3,240	0.03%
2020/04/23	3	48.10	0	0.00	46.85	3	3,272	0.09%
2020/04/22	2	45.50	1	46.20	47.10	1	3,271	0.03%
2020/04/17	227	47.99	228	48.41	47.75	-1	3,221	-0.03%	大買/大賣/
2020/04/16	1	46.05	1	45.25	46.05	0	3,149	0.00%
2020/04/15	0	0.00	3	44.40	44.45	-3	3,145	-0.10%
2020/04/14	1	43.65	0	0.00	44.00	1	3,159	0.03%
2020/04/13	0	0.00	19	43.25	43.15	-19	3,170	-0.60%
2020/04/10	1	43.90	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	43.70	5	44.39	44.25	-4	3,222	-0.12%
2020/04/08	2	43.10	0	0.00	43.45	2	3,221	0.06%
2020/04/07	2	42.00	2	42.35	42.40	0	3,174	0.00%
2020/04/01	1	39.20	4	39.94	40.00	-3	3,106	-0.10%
2020/03/30	5	37.80	275	38.21	38.60	-270	3,049	-8.85%	大賣/鉅額交易
2020/03/27	1	39.25	1	39.70	38.70	0	3,043	0.00%
2020/03/26	1	39.15	0	0.00	38.65	1	3,014	0.03%
2020/03/25	13	39.17	1	39.15	39.40	12	3,008	0.40%
2020/03/24	2	36.70	0	0.00	36.50	2	2,964	0.07%
2020/03/23	1	35.30	1	35.50	35.10	0	2,947	0.00%
2020/03/19	3	34.03	2	34.55	34.00	1	2,929	0.03%
2020/03/18	0	0.00	1	40.25	37.75	-1	2,896	-0.03%
2020/03/17	2	40.00	2	39.78	39.30	0	2,899	0.00%
2020/03/16	70	41.83	4	41.81	40.00	66	2,936	2.25%
2020/03/13	38	39.68	0	0.00	41.00	38	2,914	1.30%
2020/03/12	83	44.16	7	43.18	42.95	76	2,885	2.63%
2020/03/11	0	0.00	6	47.03	46.70	-6	2,843	-0.21%
2020/03/10	24	45.01	1	45.50	46.10	23	2,833	0.81%
2020/03/09	51	46.55	0	0.00	45.30	51	2,855	1.79%
2020/03/06	26	48.49	1	48.35	48.30	25	2,814	0.89%
2020/03/05	1	49.40	2	49.23	49.15	-1	2,852	-0.04%
2020/03/04	4	48.43	13	48.35	48.35	-9	2,891	-0.31%
2020/03/03	3	49.47	0	0.00	49.00	3	2,901	0.10%
2020/03/02	3	48.70	1	48.50	48.50	2	2,884	0.07%
2020/02/27	4	49.33	5	49.60	48.95	-1	2,867	-0.03%
2020/02/26	7	50.06	1	50.10	50.10	6	2,879	0.21%
2020/02/25	7	50.83	5	50.70	51.00	2	2,863	0.07%
2020/02/24	2	51.85	1	51.80	51.80	1	2,903	0.03%
2020/02/21	6	52.92	2	53.00	52.90	4	2,933	0.14%
2020/02/20	3	53.27	0	0.00	53.20	3	2,964	0.10%
2020/02/19	7	53.63	20	53.28	53.50	-13	2,975	-0.44%
2020/02/18	2	52.90	46	53.09	52.30	-44	2,953	-1.49%
2020/02/17	21	53.30	5	53.30	53.50	16	3,061	0.52%
2020/02/14	2	53.10	1	53.30	53.20	1	3,177	0.03%
2020/02/13	5	53.80	0	0.00	53.20	5	3,287	0.15%
2020/02/12	7	52.54	0	0.00	52.80	7	3,369	0.21%
2020/02/06	3	52.27	19	52.40	52.80	-16	4,146	-0.39%
2020/02/04	13	52.21	0	0.00	52.10	13	4,586	0.28%
2020/02/03	2	48.20	0	0.00	51.00	2	4,680	0.04%
2020/01/31	11	53.47	1	53.50	53.00	10	4,735	0.21%
2020/01/30	5	53.38	1	54.40	53.20	4	5,243	0.08%
2020/01/20	4	59.25	0	0.00	59.10	4	5,266	0.08%
2020/01/17	2	59.50	0	0.00	59.50	2	5,318	0.04%
2020/01/16	3	59.43	0	0.00	59.40	3	5,400	0.06%
2020/01/15	3	59.97	0	0.00	59.80	3	5,465	0.05%
2020/01/14	20	60.50	2	60.55	60.70	18	5,703	0.32%
2020/01/13	1	60.20	1	60.30	60.30	0	5,772	0.00%
2020/01/10	1	59.70	5	60.12	59.60	-4	5,861	-0.07%
2020/01/09	4	60.10	1	60.50	59.70	3	5,932	0.05%
2020/01/08	6	60.20	3	60.80	59.70	3	6,020	0.05%
2020/01/07	4	62.10	0	0.00	61.20	4	6,092	0.07%
2020/01/06	3	62.27	1	62.20	62.10	2	6,167	0.03%
2020/01/03	9	63.33	10	64.50	63.70	-1	6,200	-0.02%
2020/01/02	6	63.97	4	64.10	64.10	2	6,331	0.03%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	15	63.33	0	0.00	63.20	15	6,869	0.22%
2019/12/26	1	63.40	1	63.30	63.10	0	7,063	0.00%
2019/12/25	5	62.50	0	0.00	62.60	5	7,195	0.07%
2019/12/24	3	62.80	0	0.00	62.30	3	7,296	0.04%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/18	2	62.80	2	62.40	62.40	0	7,631	0.00%
2019/12/17	4	62.88	0	0.00	62.80	4	7,667	0.05%
2019/12/16	103	62.50	102	62.10	62.90	1	7,693	0.01%	大買/大賣/
2019/12/13	2	62.05	0	0.00	61.90	2	7,714	0.03%
2019/12/12	5	63.00	10	63.40	62.90	-5	7,743	-0.06%
2019/12/11	4	63.55	6	63.45	63.30	-2	7,751	-0.03%
2019/12/10	0	0.00	1	63.50	63.50	-1	7,871	-0.01%
2019/12/06	11	62.73	1	62.60	62.50	10	8,147	0.12%
2019/12/05	1	63.40	5	63.60	63.30	-4	8,208	-0.05%
2019/12/04	2	62.40	1	62.40	62.70	1	8,454	0.01%
2019/12/03	0	0.00	1	62.20	61.70	-1	8,485	-0.01%
2019/12/02	7	61.10	7	61.20	61.20	0	8,479	0.00%
2019/11/29	13	63.13	1	63.50	62.50	12	8,447	0.14%
2019/11/28	39	64.16	1	64.10	63.80	38	8,477	0.45%
2019/11/27	2	63.85	0	0.00	64.00	2	8,499	0.02%
2019/11/26	9	64.00	0	0.00	64.10	9	8,509	0.11%
2019/11/25	0	0.00	5	63.86	63.70	-5	8,510	-0.06%
2019/11/22	4	64.03	3	64.53	63.90	1	8,547	0.01%
2019/11/21	8	64.03	7	64.20	64.30	1	8,765	0.01%
2019/11/20	1	65.20	0	0.00	65.30	1	8,814	0.01%
2019/11/19	3	66.00	4	66.98	66.00	-1	9,166	-0.01%
2019/11/18	0	0.00	3	67.00	66.70	-3	9,281	-0.03%
2019/11/15	2	66.75	2	66.70	66.40	0	9,341	0.00%
2019/11/14	7	67.06	21	67.70	67.10	-14	9,384	-0.15%
2019/11/13	0	0.00	9	66.92	66.90	-9	9,347	-0.10%
2019/11/12	11	65.10	19	65.73	65.90	-8	9,479	-0.08%
2019/11/11	249	64.69	236	65.00	64.00	13	9,646	0.13%	大買/大賣/
2019/11/08	4	66.98	5	66.58	66.90	-1	9,641	-0.01%
2019/11/07	29	66.10	18	66.56	66.30	11	9,805	0.11%
2019/11/06	32	67.12	41	67.16	66.60	-9	9,818	-0.09%
2019/11/05	42	66.48	38	67.16	66.50	4	9,702	0.04%
2019/11/04	114	65.04	120	65.26	65.60	-6	9,686	-0.06%	大買/大賣/
2019/11/01	8	64.05	108	64.08	63.90	-100	9,845	-1.02%	大賣/
2019/10/31	2	64.50	12	65.02	65.00	-10	10,188	-0.10%
2019/10/30	21	63.90	2	63.75	63.90	19	10,575	0.18%
2019/10/29	46	65.04	49	66.27	64.60	-3	10,517	-0.03%
2019/10/28	23	64.75	5	64.88	64.40	18	10,022	0.18%
2019/10/25	2	64.20	10	64.36	64.20	-8	9,933	-0.08%
2019/10/24	5	63.76	6	63.75	64.00	-1	9,892	-0.01%
2019/10/23	10	62.75	1	62.90	62.70	9	9,849	0.09%
2019/10/22	36	64.16	26	65.57	63.10	10	9,833	0.10%
2019/10/21	4	63.93	4	63.85	64.30	0	9,599	0.00%
2019/10/18	7	63.14	90	63.75	63.40	-83	9,584	-0.87%
2019/10/17	18	63.10	2	63.05	63.30	16	9,579	0.17%
2019/10/16	0	0.00	8	62.96	63.30	-8	9,571	-0.08%
2019/10/15	44	62.50	4	63.33	62.30	40	9,508	0.42%
2019/10/14	10	62.56	9	63.01	62.30	1	9,441	0.01%
2019/10/09	7	62.29	9	62.47	62.20	-2	9,397	-0.02%
2019/10/08	18	63.34	10	64.79	62.60	8	9,464	0.08%
2019/10/07	8	63.66	12	63.18	63.70	-4	9,548	-0.04%
2019/10/04	62	62.83	8	62.95	62.50	54	9,463	0.57%
2019/10/03	7	63.13	22	62.99	63.60	-15	9,263	-0.16%
2019/10/02	226	61.98	233	62.24	62.50	-7	9,151	-0.08%	大買/大賣/
2019/10/01	277	61.94	264	62.17	61.00	13	8,990	0.14%	大買/大賣/
2019/09/27	13	59.95	2	59.20	59.10	11	8,875	0.12%
2019/09/26	37	60.71	3	60.63	60.50	34	8,827	0.39%
2019/09/25	1	60.80	2	60.80	61.00	-1	8,887	-0.01%
2019/09/24	22	62.18	2	62.20	61.50	20	9,042	0.22%
2019/09/23	8	61.03	0	0.00	61.20	8	8,835	0.09%
2019/09/20	20	60.88	2	61.10	61.20	18	8,840	0.20%
2019/09/19	14	60.45	2	60.65	60.30	12	8,815	0.14%
2019/09/18	7	60.89	7	60.81	61.10	0	8,834	0.00%
2019/09/17	12	61.20	7	61.27	61.00	5	8,793	0.06%
2019/09/16	18	61.70	6	61.50	61.30	12	8,788	0.14%
2019/09/12	20	62.57	10	62.40	62.40	10	8,809	0.11%
2019/09/11	9	62.07	6	61.95	61.80	3	8,800	0.03%
2019/09/10	4	61.55	24	61.44	61.80	-20	8,753	-0.23%
2019/09/09	1	60.70	16	60.81	60.30	-15	8,612	-0.17%
2019/09/06	9	61.76	11	61.48	59.80	-2	8,539	-0.02%
2019/09/05	2	60.20	2	59.55	59.70	0	8,305	0.00%
2019/09/04	2	59.20	7	59.39	59.20	-5	8,278	-0.06%
2019/09/03	9	58.69	9	58.54	58.80	0	8,340	0.00%
2019/09/02	34	59.72	2	59.65	59.10	32	8,384	0.38%
2019/08/30	0	0.00	5	58.98	59.10	-5	8,349	-0.06%
2019/08/29	9	58.37	8	58.43	58.00	1	8,373	0.01%
2019/08/28	2	57.70	2	57.80	57.80	0	8,474	0.00%
2019/08/27	4	57.78	6	58.03	57.50	-2	8,496	-0.02%
2019/08/26	30	57.47	9	58.57	56.70	21	8,490	0.25%
2019/08/23	3	61.13	6	61.03	61.20	-3	8,348	-0.04%
2019/08/22	34	63.29	20	63.31	62.20	14	8,279	0.17%
2019/08/21	1	62.20	3	61.60	61.80	-2	7,926	-0.03%
2019/08/20	4	61.33	5	61.04	60.20	-1	7,874	-0.01%
2019/08/19	5	60.70	6	60.75	60.70	-1	7,874	-0.01%
2019/08/16	9	59.20	9	59.81	59.30	0	7,800	0.00%
2019/08/15	35	59.86	3	59.97	59.00	32	7,687	0.42%
2019/08/14	3	60.50	20	62.39	62.20	-17	7,419	-0.23%
2019/08/13	10	60.32	10	59.71	59.70	0	7,159	0.00%
2019/08/12	532	61.13	542	61.30	60.00	-10	7,064	-0.14%	大買/大賣/
2019/08/08	7	59.04	17	58.99	58.70	-10	6,838	-0.15%
2019/08/07	25	58.88	15	58.95	58.40	10	6,678	0.15%
2019/08/06	13	58.18	12	57.75	60.40	1	6,522	0.02%
2019/08/05	21	59.97	28	60.45	58.60	-7	6,359	-0.11%
2019/08/02	27	58.96	35.4	59.43	59.90	-8.4	6,038	-0.14%
2019/08/01	6	57.15	109	56.34	58.80	-103	5,477	-1.88%	大賣/鉅額交易
2019/07/31	0	0.00	5	53.12	53.50	-5	5,012	-0.10%
2019/07/30	5	52.06	1	52.20	51.90	4	4,981	0.08%
2019/07/29	0	0.00	5	53.52	53.40	-5	5,016	-0.10%
2019/07/26	0	0.00	4	53.30	53.30	-4	5,047	-0.08%
2019/07/25	1	52.80	1	53.80	53.80	0	5,065	0.00%
2019/07/24	1	52.80	4	53.25	52.90	-3	5,037	-0.06%
2019/07/23	2	51.60	15	51.80	51.70	-13	5,134	-0.25%
2019/07/22	2	51.95	2	52.25	51.80	0	5,137	0.00%
2019/07/19	31	53.37	11	53.41	53.50	20	5,151	0.39%
2019/07/18	8	54.15	1	53.10	53.00	7	5,120	0.14%
2019/07/17	17	54.75	4	54.80	55.10	13	5,077	0.26%
2019/07/16	45	56.10	2	56.20	55.80	43	5,016	0.86%
2019/07/15	11	56.15	0	0.00	55.70	11	4,967	0.22%
2019/07/12	33	56.11	11	56.36	56.20	22	4,950	0.44%
2019/07/11	23	56.73	3	57.10	56.80	20	4,848	0.41%
2019/07/10	1	55.00	10	55.70	55.50	-9	4,634	-0.19%
2019/07/09	9	54.94	19	55.14	54.60	-10	4,693	-0.21%
2019/07/08	34	55.80	18	55.91	55.40	16	4,791	0.33%
2019/07/05	5	54.90	10	55.75	55.50	-5	4,967	-0.10%
2019/07/04	16	54.91	0	0.00	55.10	16	4,986	0.32%
2019/07/03	4	54.53	0	0.00	54.50	4	5,013	0.08%
2019/07/02	5	55.82	4	55.88	55.60	1	5,148	0.02%
2019/07/01	41	55.81	50	56.23	56.50	-9	5,152	-0.17%
2019/06/28	0	0.00	1	55.80	54.10	-1	5,017	-0.02%
2019/06/26	1	54.40	0	0.00	54.10	1	5,080	0.02%
2019/06/25	34	54.80	34	55.04	54.40	0	5,124	0.00%
2019/06/24	3	55.30	0	0.00	55.70	3	5,088	0.06%
2019/06/21	12	55.74	28	55.66	55.00	-16	5,125	-0.31%
2019/06/20	21	55.67	1	55.80	55.60	20	5,133	0.39%
2019/06/19	221	54.51	219	54.67	56.30	2	5,108	0.04%	大買/大賣/
2019/06/18	0	0.00	3	52.50	52.50	-3	4,982	-0.06%
2019/06/17	51	52.47	60	52.17	51.60	-9	4,948	-0.18%
2019/06/14	9	51.29	13	51.19	51.00	-4	4,943	-0.08%
2019/06/13	2	51.70	1	51.50	51.40	1	4,970	0.02%
2019/06/12	57	52.49	50	52.48	52.00	7	4,986	0.14%
2019/06/11	15	52.00	21	52.08	51.60	-6	5,001	-0.12%
2019/06/10	6	50.42	10	50.65	51.00	-4	4,974	-0.08%
2019/06/06	9	48.94	4	49.38	48.65	5	5,141	0.10%
2019/06/05	56	50.48	49	50.40	49.50	7	5,133	0.14%
2019/06/04	3	48.95	5	49.27	49.00	-2	5,069	-0.04%
2019/06/03	7	48.26	1	47.75	48.35	6	4,984	0.12%
2019/05/31	3	48.08	5	48.47	48.25	-2	5,001	-0.04%
2019/05/30	4	48.43	4	49.03	48.20	0	5,046	0.00%
2019/05/29	2	46.00	0	0.00	46.60	2	5,021	0.04%
2019/05/28	3	47.63	6	47.81	46.90	-3	5,004	-0.06%
2019/05/27	2	47.03	1	48.55	47.05	1	5,015	0.02%
2019/05/24	3	48.48	1	48.40	48.60	2	4,961	0.04%
2019/05/23	8	50.18	1	49.85	50.20	7	4,901	0.14%
2019/05/22	2	52.65	3	53.23	52.60	-1	4,959	-0.02%
2019/05/21	1	51.80	3	52.57	52.90	-2	5,056	-0.04%
2019/05/20	0	0.00	2	52.40	52.30	-2	5,167	-0.04%
2019/05/17	2	52.75	1	51.80	51.80	1	5,326	0.02%
2019/05/16	0	0.00	1	55.00	54.30	-1	5,374	-0.02%
2019/05/15	2	54.95	0	0.00	55.40	2	5,567	0.04%
2019/05/14	3	55.27	2	55.60	55.30	1	5,622	0.02%
2019/05/13	5	55.62	0	0.00	55.30	5	5,616	0.09%
2019/05/10	14	58.61	0	0.00	58.00	14	5,551	0.25%
2019/05/09	1	60.70	2	61.00	59.80	-1	5,460	-0.02%
2019/05/08	3	60.57	0	0.00	60.60	3	5,445	0.06%
2019/05/07	0	0.00	2	61.25	62.00	-2	5,413	-0.04%
2019/05/06	3	60.23	2.3	59.96	60.60	0.7	5,394	0.01%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/05/02	0	0.00	4	62.90	62.60	-4	5,275	-0.08%
2019/04/30	4	62.53	4	62.65	63.20	0	5,230	0.00%
2019/04/29	9.2	62.73	4	61.40	61.40	5.2	5,210	0.10%
2019/04/25	70	69.49	79	69.47	69.60	-9	5,137	-0.18%
2019/04/24	3	68.27	16	67.97	68.10	-13	5,129	-0.25%
2019/04/23	12	65.77	0	0.00	66.00	12	5,089	0.24%
2019/04/22	2	67.60	0	0.00	67.40	2	5,075	0.04%
2019/04/19	3	68.03	1	67.30	67.30	2	5,100	0.04%
2019/04/17	14	68.14	1	67.90	68.50	13	5,282	0.25%
2019/04/16	1	68.50	11	69.03	68.40	-10	5,284	-0.19%
2019/04/15	11	68.42	2	68.20	67.30	9	5,255	0.17%
2019/04/12	24	69.99	24	70.30	69.90	0	5,180	0.00%
2019/04/11	421	69.27	422	69.50	67.00	-1	5,076	-0.02%	大買/大賣/
2019/04/09	2	63.90	10	64.50	64.80	-8	4,748	-0.17%
2019/04/08	390	64.60	381	64.65	64.20	9	4,694	0.19%	大買/大賣/
2019/04/03	167	62.96	165	63.18	61.90	2	4,510	0.04%	大買/大賣/
2019/04/02	110	61.50	112	61.71	61.90	-2	4,403	-0.05%	大買/大賣/
2019/04/01	1	60.00	1	61.00	60.00	0	4,335	0.00%
2019/03/29	121	60.99	120	61.21	60.70	1	4,286	0.02%	大買/大賣/
2019/03/28	71	60.00	74	60.35	60.00	-3	4,194	-0.07%
2019/03/26	122	59.76	133	60.02	60.00	-11	4,155	-0.26%	大買/大賣/
2019/03/25	6	58.02	1	58.00	57.90	5	4,125	0.12%
2019/03/22	5	59.96	1	61.30	60.10	4	4,051	0.10%
2019/03/21	38	61.98	40	62.28	61.00	-2	4,009	-0.05%
2019/03/20	4	60.65	0	0.00	60.90	4	3,961	0.10%
2019/03/19	0	0.00	2	61.70	61.50	-2	3,908	-0.05%
2019/03/18	6	61.57	0	0.00	61.50	6	3,882	0.15%
2019/03/15	0	0.00	2	62.00	62.40	-2	3,841	-0.05%
2019/03/14	1	62.50	9	62.94	62.20	-8	3,792	-0.21%
2019/03/13	2	61.80	1	62.20	62.50	1	3,775	0.03%
2019/03/12	12	62.33	10	62.81	62.00	2	3,727	0.05%
2019/03/11	64	59.50	67	59.75	59.80	-3	3,536	-0.08%
2019/03/08	1	57.70	14	58.51	58.00	-13	3,562	-0.36%
2019/03/07	6	58.28	0	0.00	57.90	6	3,641	0.16%
2019/03/06	3	59.80	0	0.00	59.80	3	3,746	0.08%
2019/03/05	61	60.49	65	60.83	60.10	-4	3,727	-0.11%
2019/03/04	0	0.00	4	59.75	59.40	-4	3,641	-0.11%
2019/02/27	1	57.50	7	58.43	58.20	-6	3,573	-0.17%
2019/02/26	5	58.22	1	57.30	57.70	4	3,559	0.11%
2019/02/25	1	57.90	4	58.68	58.50	-3	3,532	-0.08%
2019/02/22	8	57.86	8	58.15	58.00	0	3,510	0.00%
2019/02/21	2	58.00	0	0.00	58.00	2	3,517	0.06%
2019/02/20	2	58.75	0	0.00	59.00	2	3,565	0.06%
2019/02/19	1	59.80	9	59.90	59.70	-8	3,543	-0.23%
2019/02/18	136	58.46	144	58.77	58.20	-8	3,484	-0.23%	大買/大賣/
2019/02/15	4	55.50	2	56.35	56.70	2	3,413	0.06%
2019/02/14	9	55.97	18	55.96	55.00	-9	3,443	-0.26%
2019/02/13	0	0.00	2	53.60	53.50	-2	3,282	-0.06%
2019/02/12	2	50.90	2	51.70	51.60	0	3,297	0.00%
2019/01/30	0	0.00	1	51.40	50.40	-1	3,265	-0.03%
2019/01/25	12	50.53	15	50.27	50.30	-3	3,297	-0.09%
2019/01/24	1	49.70	5	49.22	49.70	-4	3,320	-0.12%
2019/01/23	0	0.00	1	49.10	49.00	-1	3,338	-0.03%
2019/01/22	4	49.06	0	0.00	48.55	4	3,339	0.12%
2019/01/21	2	48.73	3	49.07	49.65	-1	3,335	-0.03%
2019/01/18	54	48.59	56	48.75	49.10	-2	3,372	-0.06%
2019/01/17	8	48.65	1	50.80	47.90	7	3,386	0.21%
2019/01/16	48	51.55	45	51.78	50.90	3	3,300	0.09%
2019/01/14	0	0.00	1	50.10	49.65	-1	3,218	-0.03%
2019/01/11	1	49.60	2	50.50	49.65	-1	3,210	-0.03%
2019/01/10	2	49.80	6	49.53	49.85	-4	3,201	-0.12%
2019/01/09	88	47.14	78	47.01	48.45	10	3,096	0.32%
2019/01/07	0	0.00	5	44.81	44.80	-5	2,953	-0.17%
2019/01/04	2	43.10	1	43.55	43.55	1	2,957	0.03%
2019/01/03	70	45.95	64	46.07	44.60	6	2,948	0.20%
2018/12/28	0	0.00	2	43.95	43.45	-2	2,932	-0.07%
2018/12/26	0	0.00	1	43.80	42.80	-1	2,941	-0.03%
2018/12/25	1	42.90	0	0.00	43.10	1	2,972	0.03%
2018/12/22	0	0.00	1	42.70	43.00	-1	3,022	-0.03%
2018/12/21	2	42.35	0	0.00	43.00	2	3,035	0.07%
2018/12/20	0	0.00	10	43.30	42.60	-10	3,016	-0.33%
2018/12/19	10	44.68	0	0.00	44.50	10	3,000	0.33%
2018/12/18	1	43.40	4	43.74	43.60	-3	2,983	-0.10%
2018/12/14	1	42.80	2	43.10	42.95	-1	3,025	-0.03%
2018/12/13	3	44.18	0	0.00	44.45	3	3,049	0.10%
2018/12/12	1	44.75	2	45.53	45.00	-1	3,048	-0.03%
2018/12/11	2	43.95	0	0.00	43.95	2	3,047	0.07%
2018/12/06	1	44.50	0	0.00	44.40	1	3,087	0.03%
2018/12/05	2	47.00	10	45.90	47.50	-8	3,062	-0.26%
2018/12/04	1	47.10	0	0.00	46.90	1	3,072	0.03%
2018/12/03	0	0.00	2	47.50	48.60	-2	3,083	-0.06%
2018/11/30	3	46.05	1	46.00	46.00	2	3,069	0.07%
2018/11/29	119	44.18	124	44.28	44.45	-5	2,983	-0.17%	大買/大賣/
2018/11/28	1	41.50	2	42.40	42.30	-1	2,850	-0.04%
2018/11/23	3	40.97	0	0.00	40.60	3	2,806	0.11%
2018/11/22	1	41.30	0	0.00	41.30	1	2,808	0.04%
2018/11/19	12	42.54	0	0.00	42.30	12	2,752	0.44%
2018/11/16	61	41.50	67	41.59	41.10	-6	2,609	-0.23%
2018/11/15	4	39.43	0	0.00	39.45	4	2,533	0.16%
2018/11/13	19	38.00	26	38.56	40.05	-7	2,384	-0.29%
2018/11/12	40	37.28	5	37.75	37.50	35	2,262	1.55%
2018/11/09	10	36.77	56	36.91	36.50	-46	2,214	-2.08%
2018/11/08	0	0.00	3	39.45	39.50	-3	2,134	-0.14%
2018/11/07	6	38.76	26	38.99	38.50	-20	2,098	-0.95%
2018/11/06	2	39.70	1	39.00	38.85	1	2,098	0.05%
2018/11/05	3	39.93	0	0.00	39.90	3	2,094	0.14%
2018/11/02	2	40.80	2	40.93	41.00	0	2,096	0.00%
2018/11/01	14	41.63	4	41.90	41.30	10	2,095	0.48%
2018/10/31	0	0.00	2	41.45	41.60	-2	2,161	-0.09%
2018/10/30	1	39.85	1	39.75	39.95	0	2,176	0.00%
2018/10/29	2	40.05	1	41.10	39.95	1	2,189	0.05%
2018/10/26	3	40.17	1	40.85	40.00	2	2,203	0.09%
2018/10/25	6	42.50	0	0.00	40.90	6	2,219	0.27%
2018/10/23	0	0.00	10	44.01	43.80	-10	2,244	-0.45%
2018/10/16	0	0.00	1	44.05	43.80	-1	2,327	-0.04%
2018/10/12	4	42.30	9	43.02	43.95	-5	2,475	-0.20%
2018/10/11	4	43.83	1	43.30	43.05	3	2,478	0.12%
2018/10/09	2	47.80	1	48.40	47.80	1	2,458	0.04%
2018/10/08	0	0.00	4	48.73	49.20	-4	2,459	-0.16%
2018/10/05	7	47.76	7	47.91	47.75	0	2,491	0.00%
2018/10/03	20	51.40	3	50.60	50.40	17	2,488	0.68%
2018/10/02	42	51.40	43	51.56	51.40	-1	2,458	-0.04%
2018/10/01	1	49.80	1	50.30	50.40	0	2,422	0.00%
2018/09/28	1	48.45	21	48.85	48.85	-20	2,425	-0.82%
2018/09/26	29	49.00	29	49.24	49.15	0	2,440	0.00%
2018/09/25	3	48.60	0	0.00	48.25	3	2,441	0.12%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/20	11	50.23	2	48.85	49.00	9	2,524	0.36%
2018/09/19	7	49.45	11	49.61	50.20	-4	2,482	-0.16%
2018/09/18	11	48.30	0	0.00	48.20	11	2,449	0.45%
2018/09/17	20	48.05	3	48.28	48.45	17	2,441	0.70%
2018/09/14	6	47.48	4	48.09	48.45	2	2,438	0.08%
2018/09/12	1	47.60	2	48.20	48.00	-1	2,438	-0.04%
2018/09/11	10	48.10	1	47.30	47.30	9	2,439	0.37%
2018/09/10	3.5	49.09	25	49.50	48.00	-21.5	2,440	-0.88%
2018/09/07	3	51.07	2	51.00	51.30	1	2,415	0.04%
2018/09/06	11	55.51	6	55.17	53.80	5	2,382	0.21%
2018/09/05	0	0.00	1	55.40	55.00	-1	2,333	-0.04%
2018/09/04	9	54.68	1	54.80	55.30	8	2,330	0.34%
2018/09/03	2	55.60	0	0.00	55.20	2	2,309	0.09%
2018/08/31	15	57.01	5	57.00	57.00	10	2,314	0.43%
2018/08/30	6	57.87	0	0.00	57.70	6	2,359	0.25%
2018/08/29	5	58.90	10	58.70	58.90	-5	2,395	-0.21%
2018/08/28	24	58.11	6	58.20	59.00	18	2,385	0.75%
2018/08/23	2	56.00	2	55.90	55.60	0	2,337	0.00%
2018/08/22	1	56.10	3	55.93	55.60	-2	2,334	-0.09%
2018/08/21	2	55.80	0	0.00	55.80	2	2,325	0.09%
2018/08/20	1	56.20	0	0.00	56.00	1	2,335	0.04%
2018/08/15	1	59.30	1	58.20	58.10	0	2,373	0.00%
2018/08/14	0	0.00	2	57.50	59.00	-2	2,376	-0.08%
2018/08/13	2	58.00	1	58.70	56.80	1	2,417	0.04%
2018/08/09	1	59.70	1	59.90	59.60	0	2,390	0.00%
2018/08/08	11	59.72	11	59.82	60.40	0	2,374	0.00%
2018/08/07	4	60.13	5	60.48	60.00	-1	2,353	-0.04%
2018/08/06	8	58.28	0	0.00	58.80	8	2,257	0.35%
2018/08/03	1	57.10	0	0.00	57.10	1	2,265	0.04%
2018/08/01	0	0.00	4	56.78	57.70	-4	2,247	-0.18%
2018/07/31	2	57.00	2	56.75	57.50	0	2,207	0.00%
2018/07/30	11	56.54	2	57.20	56.50	9	2,214	0.41%
2018/07/27	5	56.26	4	55.98	56.40	1	2,182	0.05%
2018/07/26	1	54.80	0	0.00	54.80	1	2,166	0.05%
2018/07/25	1	55.60	2	54.75	54.50	-1	2,164	-0.05%
2018/07/24	0	0.00	1	54.80	55.70	-1	2,180	-0.05%
2018/07/23	3	55.33	1	56.50	55.20	2	2,183	0.09%
2018/07/20	4	55.23	0	0.00	55.80	4	2,136	0.19%
2018/07/19	2	54.15	84	53.85	53.40	-82	2,080	-3.94%
2018/07/18	52	52.74	1	54.10	52.60	51	2,038	2.50%
2018/07/17	30	52.93	3	53.10	53.10	27	2,021	1.34%
2018/07/16	6	53.25	0	0.00	52.90	6	2,047	0.29%
2018/07/13	0	0.00	3	53.37	54.20	-3	2,049	-0.15%
2018/07/12	3	52.53	0	0.00	52.50	3	2,022	0.15%
2018/07/09	0	0.00	2	55.40	55.20	-2	2,049	-0.10%
2018/07/05	4	56.05	0	0.00	54.90	4	2,063	0.19%
2018/07/04	2	59.20	0	0.00	59.00	2	2,066	0.10%
2018/07/02	1	61.30	0	0.00	60.00	1	2,065	0.05%
2018/06/29	0	0.00	5	60.88	61.80	-5	2,057	-0.24%
2018/06/28	4	59.28	0	0.00	59.70	4	1,968	0.20%
2018/06/25	3	57.83	1	57.90	58.10	2	1,969	0.10%
2018/06/22	3	58.13	0	0.00	58.90	3	1,967	0.15%
2018/06/21	2	59.20	0	0.00	59.00	2	1,976	0.10%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1	61.30	3	61.33	61.10	-2	2,064	-0.10%
2018/06/13	1	61.70	3	61.57	61.80	-2	2,054	-0.10%
2018/06/12	1	61.80	0	0.00	60.80	1	2,089	0.05%
2018/06/07	2	63.35	1	63.50	63.10	1	2,104	0.05%
2018/06/06	0	0.00	1	60.20	62.60	-1	2,076	-0.05%
2018/06/05	1	59.80	0	0.00	59.20	1	2,032	0.05%
2018/06/04	1	58.50	2	59.00	58.80	-1	2,014	-0.05%
2018/05/29	2	58.70	2	58.70	58.20	0	2,148	0.00%
2018/05/28	2	58.30	2	58.50	58.50	0	2,205	0.00%
2018/05/25	1	57.90	1	57.70	57.70	0	2,240	0.00%
2018/05/24	1	56.10	2	56.80	57.50	-1	2,353	-0.04%
2018/05/23	3	56.20	3	56.83	56.50	0	2,358	0.00%
2018/05/22	3	56.37	1	56.90	56.70	2	2,401	0.08%
2018/05/21	3	55.30	6	56.30	56.90	-3	2,449	-0.12%
2018/05/18	1	55.50	0	0.00	55.30	1	2,413	0.04%
2018/05/15	3	57.30	0	0.00	56.90	3	2,500	0.12%
2018/05/14	1	57.20	1	57.20	57.20	0	2,529	0.00%
2018/05/11	1	58.60	0	0.00	58.20	1	2,537	0.04%
2018/05/10	0	0.00	2	59.80	60.80	-2	2,517	-0.08%
2018/05/09	0	0.00	1	58.80	58.50	-1	2,504	-0.04%
2018/05/04	0	0.00	2	56.70	56.70	-2	2,594	-0.08%
2018/05/03	1	58.40	0	0.00	58.00	1	2,649	0.04%
2018/04/30	2	58.80	0	0.00	60.50	2	2,767	0.07%
2018/04/26	95	59.91	96	60.06	58.60	-1	2,895	-0.03%
2018/04/25	1	57.10	1	57.10	57.80	0	2,946	0.00%
2018/04/24	2	57.40	0	0.00	57.80	2	3,008	0.07%
2018/04/20	0	0.00	1	63.00	61.20	-1	3,170	-0.03%
2018/04/19	2	61.45	0	0.00	61.20	2	3,246	0.06%
2018/04/10	1	61.50	1	62.10	61.30	0	3,984	0.00%
2018/04/09	1	61.40	0	0.00	61.40	1	4,111	0.02%
2018/04/02	0	0.00	1	63.50	64.20	-1	4,145	-0.02%
2018/03/30	1	63.30	0	0.00	62.20	1	4,181	0.02%
2018/03/27	0	0.00	1	63.60	63.30	-1	4,155	-0.02%
2018/03/26	1	63.30	0	0.00	63.00	1	4,159	0.02%
2018/03/23	0	0.00	1	61.80	64.50	-1	4,164	-0.02%
2018/03/22	1	63.50	0	0.00	63.30	1	4,141	0.02%
2018/03/21	3	66.20	1	66.60	65.80	2	4,126	0.05%
2018/03/20	4	66.55	3	66.67	66.00	1	4,143	0.02%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/16	1	69.00	0	0.00	71.40	1	4,144	0.02%
2018/03/14	2	68.90	1	68.90	69.00	1	4,215	0.02%
2018/03/13	84	69.48	86	69.71	69.90	-2	4,231	-0.05%
2018/03/12	2	68.50	1	69.80	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	5	70.04	4	69.95	70.50	1	4,424	0.02%
2018/03/05	0	0.00	5	71.30	70.60	-5	4,465	-0.11%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/03/01	0	0.00	1	73.50	74.00	-1	4,472	-0.02%
2018/02/27	2	76.15	0	0.00	75.00	2	4,433	0.05%
2018/02/26	110	76.72	100	77.00	77.00	10	4,453	0.22%	大買/
2018/02/23	5	74.20	0	0.00	74.20	5	4,593	0.11%
2018/02/22	1	74.20	11	72.98	74.00	-10	4,790	-0.21%
2018/02/21	2	73.45	0	0.00	72.80	2	4,746	0.04%
2018/02/12	4	74.30	0	0.00	73.30	4	4,688	0.09%
2018/02/07	0	0.00	1	77.40	78.90	-1	4,601	-0.02%
2018/02/06	3	75.40	10	74.96	74.30	-7	4,559	-0.15%
2018/02/02	1	80.10	3	80.00	79.90	-2	4,517	-0.04%
2018/02/01	0	0.00	9	81.92	81.90	-9	4,504	-0.20%
2018/01/30	5	82.58	1	81.80	82.70	4	4,526	0.09%
2018/01/29	0	0.00	1	83.00	80.80	-1	4,492	-0.02%
2018/01/25	4	82.45	0	0.00	82.00	4	4,443	0.09%
2018/01/24	5	82.18	6	82.33	82.40	-1	4,483	-0.02%
2018/01/23	3	82.00	1	81.40	81.40	2	4,510	0.04%
2018/01/22	127	79.46	127	79.79	79.40	0	4,511	0.00%	大買/大賣/
2018/01/19	1	76.90	3	77.50	77.50	-2	4,505	-0.04%
2018/01/18	3	76.67	1	78.90	75.80	2	4,455	0.04%
2018/01/17	9	77.37	0	0.00	77.90	9	4,395	0.20%
2018/01/16	6	80.42	4	81.15	80.30	2	4,293	0.05%
2018/01/15	3	78.67	1	79.00	79.00	2	4,172	0.05%
2018/01/12	138	76.90	135	77.18	76.40	3	4,088	0.07%	大買/大賣/
2018/01/11	2	73.90	1	75.80	74.40	1	4,021	0.02%
2018/01/10	4	75.45	15	76.81	74.00	-11	3,986	-0.28%
2018/01/09	15	81.15	0	0.00	79.30	15	3,779	0.40%
2018/01/08	4	84.80	10	85.00	84.00	-6	3,662	-0.16%
2018/01/05	2	91.95	2	90.45	88.30	0	3,612	0.00%
2018/01/04	11	87.23	0	0.00	88.00	11	3,514	0.31%
2018/01/03	197	86.07	204	86.46	87.30	-7	3,549	-0.20%	大買/大賣/
2018/01/02	0	0.00	1	82.60	82.60	-1	3,514	-0.03%