致伸 (4915)-永豐金-信義券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/25	3	86.87	15	87.09	85.50	-12	5,202	-0.23%
2024/04/24	5	88.30	1.1	88.30	87.70	4	5,205	0.08%
2024/04/23	14.1	87.67	0	0.00	88.00	14.1	5,167	0.27%
2024/04/22	1	85.30	1	85.90	85.80	0	5,116	0.00%
2024/04/19	1	87.20	0	0.00	85.40	1	5,068	0.02%
2024/04/18	0	0.00	1	86.80	87.00	-1	4,989	-0.02%
2024/04/15	3	85.07	1	85.40	85.30	2	4,895	0.04%
2024/04/12	2	85.70	1	85.50	85.00	1	4,934	0.02%
2024/04/11	1	86.30	0	0.00	86.80	1	4,916	0.02%
2024/04/09	1	82.80	1	83.10	83.30	0	4,947	0.00%
2024/04/01	2	83.55	0	0.00	82.70	2	5,017	0.04%
2024/03/28	16	86.54	16	87.32	85.80	0	4,785	0.00%
2024/03/27	0	0.00	2	85.20	85.20	-2	4,614	-0.04%
2024/03/26	2	81.45	4	81.58	82.10	-2	4,584	-0.04%
2024/03/25	2	82.85	0	0.00	82.80	2	4,669	0.04%
2024/03/22	1	85.50	6	85.43	84.50	-5	4,739	-0.11%
2024/03/21	2	85.10	2	86.00	86.70	0	4,831	0.00%
2024/03/20	9	86.73	0	0.00	85.50	9	4,867	0.18%
2024/03/19	1	81.30	0	0.00	85.00	1	4,775	0.02%
2024/03/18	0	0.00	1	80.50	80.20	-1	4,679	-0.02%
2024/03/15	1	78.50	1	79.20	78.70	0	4,653	0.00%
2024/03/14	1	79.20	0	0.00	79.50	1	4,607	0.02%
2024/03/13	3	79.80	3	78.70	78.70	0	4,524	0.00%
2024/03/08	0	0.00	1	73.10	73.30	-1	4,365	-0.02%
2024/03/04	0	0.00	1	76.00	75.70	-1	4,155	-0.02%
2024/02/22	1	69.60	1	70.30	71.20	0	3,832	0.00%
2024/02/20	0	0.00	6	69.10	68.90	-6	3,651	-0.16%
2024/02/19	6	69.15	0	0.00	69.10	6	3,650	0.16%
2024/01/22	0	0.00	34	65.17	64.80	-34	4,254	-0.80%
2024/01/19	32	65.06	0	0.00	65.20	32	4,249	0.75%
2024/01/17	0	0.00	50	65.60	65.30	-50	4,274	-1.17%
2024/01/16	50	65.80	0	0.00	65.90	50	4,329	1.15%
2024/01/09	0	0.00	1	65.40	64.90	-1	4,406	-0.02%
2024/01/03	0	0.00	5	67.58	67.20	-5	4,297	-0.12%
2023/12/29	0	0.00	2	67.65	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	1	66.90	67.10	-1	4,221	-0.02%
2023/12/27	1	65.80	0	0.00	66.40	1	4,208	0.02%
2023/12/22	1	65.60	0	0.00	65.70	1	4,124	0.02%
2023/12/21	1	66.40	0	0.00	66.20	1	4,084	0.02%
2023/12/20	45	66.74	60	66.77	67.10	-15	4,009	-0.37%
2023/12/19	23	66.05	50	66.35	65.90	-27	3,879	-0.70%
2023/12/18	51	67.56	1	67.80	66.60	50	3,773	1.33%
2023/12/15	11	67.38	2	67.55	66.20	9	3,702	0.24%
2023/12/14	23	66.23	20	66.60	66.80	3	3,588	0.08%
2023/12/13	0	0.00	1	65.40	65.70	-1	3,517	-0.03%
2023/12/05	1	64.80	0	0.00	64.70	1	4,088	0.02%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/11/14	0	0.00	2	64.20	63.70	-2	4,358	-0.05%
2023/11/07	0	0.00	1	63.30	63.40	-1	4,293	-0.02%
2023/11/06	2	64.60	1	64.30	64.60	1	4,229	0.02%
2023/11/03	0	0.00	1	62.80	63.30	-1	4,184	-0.02%
2023/11/02	3	62.50	3	62.60	63.10	0	4,161	0.00%
2023/11/01	3	62.77	1	62.90	62.40	2	4,091	0.05%
2023/10/31	0	0.00	1	69.40	69.00	-1	3,844	-0.03%
2023/10/20	0	0.00	1	68.00	68.80	-1	4,015	-0.02%
2023/10/05	0	0.00	1	70.80	71.00	-1	4,178	-0.02%
2023/10/03	1	69.40	0	0.00	69.50	1	4,146	0.02%
2023/09/21	0	0.00	1	71.20	70.00	-1	4,626	-0.02%
2023/09/20	0	0.00	1	70.90	70.90	-1	4,615	-0.02%
2023/09/18	1	72.50	0	0.00	72.30	1	4,483	0.02%
2023/09/13	0	0.00	1	71.70	71.70	-1	4,260	-0.02%
2023/09/12	0	0.00	1	71.40	70.40	-1	4,110	-0.02%
2023/09/11	0	0.00	1	68.50	67.90	-1	3,817	-0.03%
2023/09/07	2	68.80	0	0.00	68.30	2	3,796	0.05%
2023/09/06	1	67.70	1	68.00	68.00	0	3,658	0.00%
2023/09/05	1	66.60	0	0.00	67.80	1	3,589	0.03%
2023/08/31	0	0.00	1	65.70	66.30	-1	3,556	-0.03%
2023/08/28	0	0.00	1	65.00	64.40	-1	3,572	-0.03%
2023/08/25	0	0.00	1.6	65.10	65.20	-1.6	3,587	-0.04%
2023/08/24	0	0.00	1	64.40	64.80	-1	3,597	-0.03%
2023/08/23	2	63.90	0	0.00	64.50	2	3,630	0.06%
2023/08/21	1	64.20	0	0.00	64.10	1	3,866	0.03%
2023/08/17	0	0.00	2	64.40	64.50	-2	3,928	-0.05%
2023/08/16	1	63.90	0	0.00	64.50	1	3,929	0.03%
2023/08/14	0.5	62.00	0	0.00	61.90	0.5	3,906	0.01%
2023/08/11	0.1	62.70	0	0.00	62.80	0.1	3,924	0.00%
2023/08/09	1	64.00	1	63.60	63.90	0	3,923	0.00%
2023/08/08	1	63.00	1	63.50	63.60	0	3,916	0.00%
2023/08/07	1	64.40	0	0.00	64.60	1	3,912	0.03%
2023/08/02	1	64.00	0	0.00	64.00	1	3,880	0.03%
2023/07/28	0	0.00	1	66.00	66.00	-1	3,870	-0.03%
2023/07/27	1	65.60	1	64.50	64.40	0	3,885	0.00%
2023/07/12	0	0.00	1	62.90	62.90	-1	3,709	-0.03%
2023/07/11	1	61.30	0	0.00	62.00	1	3,679	0.03%
2023/07/05	0	0.00	1	62.40	63.00	-1	3,596	-0.03%
2023/07/03	1	65.80	0	0.00	65.90	1	3,373	0.03%
2023/06/28	0	0.00	10	65.20	65.50	-10	3,103	-0.32%
2023/06/21	0	0.00	20	65.26	65.90	-20	3,081	-0.65%
2023/06/20	1	65.00	0	0.00	65.00	1	3,106	0.03%
2023/06/16	0	0.00	15	66.00	65.70	-15	3,124	-0.48%
2023/06/15	6	65.78	25	65.80	66.00	-19	3,130	-0.61%
2023/06/14	10	66.00	0	0.00	65.70	10	3,189	0.31%
2023/06/13	45	66.13	1	66.00	66.30	44	3,252	1.35%
2023/06/09	1	65.30	36	65.22	65.40	-35	3,219	-1.09%
2023/06/07	0	0.00	5	64.52	64.50	-5	3,259	-0.15%
2023/06/06	2	64.20	0	0.00	64.60	2	3,312	0.06%
2023/06/05	0	0.00	6	65.68	65.40	-6	3,279	-0.18%
2023/06/02	0	0.00	1	64.80	64.50	-1	3,338	-0.03%
2023/06/01	1	64.70	1	64.70	64.70	0	3,416	0.00%
2023/05/30	0	0.00	1	64.10	64.00	-1	3,695	-0.03%
2023/05/26	7	63.79	0	0.00	64.10	7	3,999	0.18%
2023/05/25	43	64.63	15	63.88	64.60	28	3,927	0.71%
2023/05/23	1	63.30	1.8	63.26	63.40	-0.8	3,802	-0.02%
2023/05/22	0	0.00	3	63.10	63.10	-3	3,776	-0.08%
2023/05/19	0	0.00	0	62.70	62.70	0	3,766	0.00%
2023/05/17	0	0.00	11	62.96	62.60	-11	3,832	-0.29%
2023/05/15	1	61.40	0	0.00	61.70	1	3,781	0.03%
2023/05/11	1	62.40	1	61.80	60.80	0	3,938	0.00%
2023/05/10	0	0.00	10	62.00	62.20	-10	3,932	-0.25%
2023/05/08	47	62.05	1	61.90	61.60	46	3,971	1.16%
2023/05/05	0	0.00	31	62.35	62.50	-31	4,006	-0.77%
2023/05/04	10	62.50	5	62.80	62.20	5	3,977	0.13%
2023/05/03	19	62.80	5	62.42	62.50	14	4,012	0.35%
2023/04/26	0.2	58.60	0	0.00	58.80	0.2	3,982	0.01%
2023/04/25	1.3	59.12	0	0.00	58.90	1.3	3,991	0.03%
2023/04/21	0.8	60.17	3	60.00	59.80	-2.2	3,965	-0.06%
2023/04/19	10	62.00	0	0.00	61.40	10	3,951	0.25%
2023/04/17	3	61.57	0	0.00	61.60	3	3,932	0.08%
2023/04/13	1	61.40	1	61.20	61.00	0	3,865	0.00%
2023/03/31	0.5	60.80	0	0.00	60.40	0.5	3,827	0.01%
2023/03/23	0	0.00	1	60.80	61.50	-1	3,967	-0.03%
2023/03/16	1	59.00	0	0.00	59.30	1	4,099	0.02%
2023/03/15	0	0.00	1	61.40	60.70	-1	4,078	-0.02%
2023/03/14	1	61.40	0	0.00	61.00	1	4,117	0.02%
2023/03/08	0	0.00	2	62.30	62.80	-2	4,351	-0.05%
2023/03/07	1	63.00	2	62.90	62.30	-1	4,460	-0.02%
2023/03/06	12	62.68	11	62.49	62.40	1	4,434	0.02%
2023/03/03	0	0.00	3	62.27	62.00	-3	4,488	-0.07%
2023/03/02	1	62.60	35	62.67	62.70	-34	4,582	-0.74%
2023/03/01	20	60.30	4	59.40	61.00	16	4,677	0.34%
2023/02/24	16	60.01	5	60.38	59.70	11	4,599	0.24%
2023/02/21	1	59.00	0	0.00	59.00	1	4,795	0.02%
2023/02/16	1	58.80	0	0.00	58.50	1	5,127	0.02%
2023/02/10	0	0.00	2	59.30	58.10	-2	5,676	-0.04%
2023/02/09	8	59.21	0	0.00	59.30	8	5,673	0.14%
2023/02/06	1	58.90	10	58.60	58.70	-9	5,979	-0.15%
2023/02/03	7	59.59	2	59.70	59.70	5	6,177	0.08%
2023/02/02	10	59.10	0	0.00	59.10	10	6,313	0.16%
2023/01/09	0	0.00	3	57.10	57.10	-3	6,421	-0.05%
2023/01/06	2	56.95	2	56.85	57.00	0	6,442	0.00%
2022/12/20	0	0.00	3	55.20	55.20	-3	6,955	-0.04%
2022/12/16	1	57.70	1	57.40	57.40	0	6,907	0.00%
2022/12/14	0	0.00	1	57.30	57.80	-1	6,832	-0.01%
2022/12/13	1	58.00	14	58.50	57.40	-13	6,803	-0.19%
2022/12/12	1	57.70	2	57.60	57.60	-1	6,701	-0.01%
2022/12/06	14	57.50	1	57.40	57.20	13	6,594	0.20%
2022/12/02	3	58.50	3	58.33	58.30	0	6,686	0.00%
2022/12/01	2	58.20	0	0.00	58.00	2	6,595	0.03%
2022/11/30	10	57.00	12	56.95	57.70	-2	6,517	-0.03%
2022/11/29	5	56.58	0	0.00	56.70	5	6,446	0.08%
2022/11/28	1	57.90	11	57.65	57.40	-10	6,312	-0.16%
2022/11/25	13	58.52	12	58.63	57.80	1	6,251	0.02%
2022/11/24	7	57.93	1	58.10	58.20	6	6,154	0.10%
2022/11/23	5	58.16	30	58.34	58.20	-25	5,985	-0.42%
2022/11/22	28	57.10	6	56.53	56.70	22	5,716	0.38%
2022/11/18	25	57.08	25	56.40	55.50	0	5,542	0.00%
2022/11/17	1	56.20	67	56.78	56.90	-66	5,371	-1.23%
2022/11/16	1	55.60	5	55.92	55.70	-4	5,318	-0.08%
2022/11/15	14	55.94	3	55.80	55.80	11	5,260	0.21%
2022/11/14	11	55.18	8	55.49	55.60	3	5,186	0.06%
2022/11/11	16	54.84	22	54.60	54.50	-6	5,120	-0.12%
2022/11/10	0	0.00	50	53.20	53.00	-50	4,940	-1.01%
2022/11/09	20	53.90	1	54.10	54.10	19	4,854	0.39%
2022/11/08	1	55.00	208	54.65	53.90	-207	4,775	-4.33%	大賣/鉅額交易
2022/11/07	253	55.42	0	0.00	55.10	253	4,676	5.41%	大買/鉅額交易
2022/11/03	51	54.48	10	54.70	54.90	41	4,634	0.88%
2022/11/02	12	54.32	0	0.00	54.50	12	4,583	0.26%
2022/11/01	2	53.65	0	53.40	53.20	2	4,436	0.04%
2022/10/31	0.1	54.80	0	0.00	54.10	0.1	4,267	0.00%
2022/10/28	125	55.18	125	55.48	54.60	0	4,116	0.00%	大買/大賣/
2022/10/20	0	0.00	7	57.50	57.20	-7	5,012	-0.14%
2022/10/07	2	63.40	1	64.20	63.60	1	6,313	0.02%
2022/10/04	0	0.00	1	60.30	59.90	-1	6,223	-0.02%
2022/10/03	1	62.10	0	0.00	60.90	1	6,164	0.02%
2022/09/30	6	63.98	0	0.00	63.80	6	6,145	0.10%
2022/09/07	0	0.00	1	67.20	66.90	-1	7,243	-0.01%
2022/08/22	0	0.00	1	70.30	68.90	-1	7,861	-0.01%
2022/08/19	0	0.00	1	69.90	69.90	-1	7,904	-0.01%
2022/08/18	1	69.40	0	0.00	69.40	1	8,013	0.01%
2022/08/17	1	68.50	0	0.00	67.20	1	8,182	0.01%
2022/08/16	0	0.00	10	69.20	68.60	-10	8,279	-0.12%
2022/08/11	0	0.00	0.1	69.40	70.20	-0.1	8,748	0.00%
2022/08/10	0	0.00	1	70.60	70.80	-1	8,682	-0.01%
2022/08/09	1.1	70.23	0	70.80	69.70	1	8,617	0.01%
2022/08/08	1	69.60	1	70.00	70.00	0	8,597	0.00%
2022/07/29	13	70.25	24	68.77	69.80	-11	8,187	-0.13%
2022/07/28	0	0.00	1	68.20	68.50	-1	7,925	-0.01%
2022/07/27	1	64.60	1	67.30	67.40	0	7,758	0.00%
2022/07/26	0	0.00	1	64.90	64.90	-1	7,867	-0.01%
2022/07/25	2	67.60	15	68.56	67.30	-13	7,869	-0.17%
2022/07/22	0	0.00	11	67.00	66.90	-11	7,719	-0.14%
2022/07/21	3	64.37	3	65.07	65.30	0	7,550	0.00%
2022/07/20	29	65.54	0	0.00	64.20	29	7,507	0.39%
2022/07/19	2	64.66	6	64.88	65.40	-4	7,307	-0.05%
2022/07/18	0	0.00	2	62.50	62.50	-2	7,032	-0.03%
2022/07/15	0	0.00	6	61.45	61.30	-6	7,157	-0.08%
2022/07/14	1	59.80	1	60.40	60.50	0	7,210	0.00%
2022/07/12	0	0.00	1	59.20	59.20	-1	7,249	-0.01%
2022/07/11	7	60.97	0	0.00	60.50	7	7,311	0.10%
2022/07/08	3	61.27	1	60.90	61.30	2	7,550	0.03%
2022/07/07	3	59.43	2	60.05	60.40	1	7,559	0.01%
2022/07/06	20	58.65	23	59.78	58.50	-3	7,551	-0.04%
2022/07/05	0	0.00	1	59.10	59.10	-1	7,519	-0.01%
2022/07/04	1	59.60	0	0.00	59.50	1	7,515	0.01%
2022/07/01	1	60.80	5	61.20	60.30	-4	7,626	-0.05%
2022/06/30	1	62.30	1	61.80	61.80	0	7,740	0.00%
2022/06/29	1	63.00	1	62.90	62.90	0	7,647	0.00%
2022/06/28	10	61.30	20	60.55	61.40	-10	7,381	-0.14%
2022/06/23	1	56.70	0	0.00	56.60	1	7,130	0.01%
2022/06/22	1	59.80	1	58.80	58.80	0	6,997	0.00%
2022/06/21	0	0.00	1	62.80	62.40	-1	6,851	-0.01%
2022/06/17	11	62.92	2	62.95	62.90	9	6,645	0.14%
2022/06/10	0	0.00	7	63.66	64.00	-7	6,153	-0.11%
2022/06/09	2	63.40	0	0.00	63.10	2	6,073	0.03%
2022/06/07	5	62.20	0	0.00	62.20	5	5,902	0.08%
2022/05/27	2	61.20	3	61.13	61.10	-1	5,544	-0.02%
2022/05/26	7	61.37	6	60.98	61.00	1	5,480	0.02%
2022/05/25	0	0.00	1	60.50	60.60	-1	5,322	-0.02%
2022/05/24	0	0.00	1	60.70	60.80	-1	5,147	-0.02%
2022/05/23	6	59.47	8	59.43	60.00	-2	4,944	-0.04%
2022/05/20	2	59.25	15.2	59.18	59.30	-13.2	4,734	-0.28%
2022/05/19	1	57.40	1	57.40	57.90	0	4,500	0.00%
2022/05/06	3	57.43	1	57.50	57.50	2	4,419	0.05%
2022/05/05	1	58.90	1	58.40	58.70	0	4,418	0.00%
2022/05/04	5	57.64	0	0.00	57.60	5	4,313	0.12%
2022/05/03	0	0.00	25	57.88	58.10	-25	4,264	-0.59%
2022/04/29	4	55.90	42	56.10	55.90	-38	4,076	-0.93%
2022/04/28	60	56.43	0	0.00	58.10	60	3,956	1.52%
2022/04/26	0	0.00	1	57.00	57.90	-1	3,839	-0.03%
2022/04/22	1	58.20	2	58.10	57.90	-1	3,714	-0.03%
2022/04/21	1	57.20	16	57.60	58.00	-15	3,677	-0.41%
2022/04/20	0	0.00	2	56.25	56.40	-2	3,549	-0.06%
2022/04/19	1	55.40	0	0.00	55.30	1	3,499	0.03%
2022/04/18	0	0.00	2	55.40	54.80	-2	3,509	-0.06%
2022/04/15	2	55.35	0	0.00	55.60	2	3,474	0.06%
2022/04/14	1	55.40	12	55.90	55.30	-11	3,450	-0.32%
2022/04/13	8	54.41	3	54.33	54.20	5	3,216	0.16%
2022/04/12	100	52.90	100	53.15	53.40	0	3,224	0.00%
2022/04/11	1	53.40	23	53.06	51.90	-22	3,348	-0.66%
2022/04/08	3	53.43	0	0.00	53.90	3	3,345	0.09%
2022/04/07	8	54.15	30	54.10	53.60	-22	3,348	-0.66%
2022/04/06	106	54.67	46	55.17	55.30	60	3,239	1.85%	大買/
2022/03/30	0	0.00	2	52.20	52.10	-2	3,491	-0.06%
2022/03/01	6	52.50	0	0.00	52.90	6	5,672	0.11%
2022/02/24	0	0.00	8	52.19	51.90	-8	5,792	-0.14%
2022/02/22	0	0.00	12	53.70	53.60	-12	5,971	-0.20%
2022/02/17	6	54.32	6	54.48	54.50	0	6,837	0.00%
2022/02/09	0	0.00	1	53.70	53.90	-1	7,000	-0.01%
2022/01/20	10	54.80	0	0.00	55.20	10	7,121	0.14%
2022/01/13	3	55.97	0	0.00	55.80	3	6,992	0.04%
2022/01/11	7	54.81	0	0.00	54.20	7	6,829	0.10%
2022/01/10	0	0.00	1	56.00	55.60	-1	6,776	-0.01%
2022/01/07	1	54.90	22	56.13	55.00	-21	6,737	-0.31%
2022/01/05	10	58.00	11	57.01	57.30	-1	6,606	-0.02%
2022/01/04	111	57.05	100	57.80	57.70	11	6,496	0.17%	大買/
2021/12/30	0	0.00	6	56.82	56.70	-6	6,236	-0.10%
2021/12/28	1	57.50	1	57.40	57.20	0	6,122	0.00%
2021/12/27	2	57.45	1	57.90	57.70	1	5,954	0.02%
2021/12/23	38	58.98	212	59.74	58.40	-174	5,626	-3.09%	大賣/鉅額交易
2021/12/22	201	57.72	7	57.80	58.00	194	4,911	3.95%	大買/鉅額交易
2021/12/21	1	55.00	1	54.90	54.80	0	4,452	0.00%
2021/12/20	2	54.30	2	54.50	54.70	0	4,387	0.00%
2021/12/17	2	53.90	20	54.16	54.20	-18	4,356	-0.41%
2021/12/16	20	53.50	0	0.00	53.70	20	4,286	0.47%
2021/12/08	2	54.60	31	54.99	54.80	-29	4,123	-0.70%
2021/12/07	102	54.48	70	54.80	54.40	32	4,049	0.79%	大買/
2021/12/03	6	53.93	2	53.80	53.70	4	3,928	0.10%
2021/12/02	2	53.80	0	0.00	53.60	2	3,890	0.05%
2021/12/01	3	54.90	136	54.11	55.10	-133	3,798	-3.50%	大賣/鉅額交易
2021/11/30	135	53.06	0	0.00	52.80	135	3,467	3.89%	大買/鉅額交易
2021/11/29	0	0.00	4	51.00	52.10	-4	3,378	-0.12%
2021/11/25	4	54.40	0	0.00	53.60	4	3,262	0.12%
2021/11/24	0	0.00	3	53.60	53.60	-3	3,213	-0.09%
2021/11/22	1	55.40	0	0.00	55.10	1	3,042	0.03%
2021/11/19	3	55.80	2	56.25	55.50	1	2,957	0.03%
2021/11/18	11	57.67	131	57.60	57.30	-120	2,801	-4.28%	大賣/鉅額交易
2021/11/17	128	56.07	8	55.66	56.10	120	2,335	5.14%	大買/鉅額交易
2021/11/16	4	53.15	6	53.73	53.60	-2	2,031	-0.10%
2021/11/15	5	52.10	0	0.00	53.50	5	1,902	0.26%
2021/11/11	1	50.50	0	0.00	50.10	1	1,772	0.06%
2021/11/08	0	0.00	20	50.31	50.00	-20	1,708	-1.17%
2021/11/05	0	0.00	10	49.85	50.00	-10	1,711	-0.58%
2021/11/03	0	0.00	5	50.50	50.30	-5	1,778	-0.28%
2021/10/29	35	51.99	0	0.00	51.50	35	1,822	1.92%
2021/10/26	10	51.90	10	51.70	51.70	0	1,927	0.00%
2021/09/03	0	0.00	1	52.00	51.90	-1	3,037	-0.03%
2021/08/30	0	0.00	1	52.70	52.80	-1	3,012	-0.03%
2021/08/23	1	50.60	0	0.00	50.70	1	3,057	0.03%
2021/08/20	0	0.00	1	49.10	49.10	-1	3,067	-0.03%
2021/08/13	1	51.10	0	0.00	50.80	1	3,050	0.03%
2021/08/11	0	0.00	8	51.80	52.20	-8	3,064	-0.26%
2021/08/09	1	54.40	0	0.00	53.40	1	3,103	0.03%
2021/08/06	3	59.00	0	0.00	59.20	3	3,071	0.10%
2021/08/05	1	60.00	1	59.90	59.90	0	3,050	0.00%
2021/08/03	1	59.20	0	0.00	59.10	1	3,032	0.03%
2021/08/02	8	61.00	0	0.00	60.50	8	2,965	0.27%
2021/07/30	7	61.84	24	62.39	61.50	-17	2,886	-0.59%
2021/07/29	24	61.09	2	60.75	60.40	22	2,757	0.80%
2021/07/14	6	59.37	35	57.97	59.50	-29	2,481	-1.17%
2021/07/13	35	57.40	0	0.00	57.40	35	2,406	1.45%
2021/06/29	1	55.60	0	0.00	55.50	1	2,602	0.04%
2021/06/22	0.1	53.10	0	0.00	52.70	0.1	2,760	0.00%
2021/06/16	0	0.00	1	53.40	53.30	-1	3,098	-0.03%
2021/05/21	1	51.00	0	0.00	51.00	1	4,569	0.02%
2021/05/17	2	48.15	0	0.00	50.50	2	5,222	0.04%
2021/05/14	0	0.00	4	51.70	50.80	-4	5,529	-0.07%
2021/05/13	0	0.00	1	50.90	51.30	-1	5,619	-0.02%
2021/05/11	0.1	54.50	0	0.00	53.40	0.1	6,523	0.00%
2021/05/10	0.1	56.50	0	0.00	56.30	0.1	6,778	0.00%
2021/05/05	1	57.60	0	0.00	56.60	1	7,444	0.01%
2021/04/28	0	0.00	2	60.05	60.00	-2	8,044	-0.02%
2021/04/22	1	61.70	0	0.00	59.50	1	9,136	0.01%
2021/04/21	1	61.60	1	61.60	61.60	0	9,541	0.00%
2021/04/20	0	0.00	50	61.54	62.80	-50	9,662	-0.52%
2021/04/19	50	61.05	0	0.00	61.40	50	9,696	0.52%
2021/04/15	0	0.00	6	60.80	61.80	-6	9,705	-0.06%
2021/04/14	1	59.90	1	60.00	60.00	0	9,741	0.00%
2021/04/12	1	61.80	0	0.00	61.50	1	9,769	0.01%
2021/04/08	0	0.00	5	62.60	63.10	-5	9,761	-0.05%
2021/04/07	1	62.60	0	0.00	62.80	1	9,847	0.01%
2021/03/25	2	61.50	0	0.00	61.10	2	9,767	0.02%
2021/03/24	1	63.80	0	0.00	63.40	1	9,730	0.01%
2021/03/23	1	64.00	0	0.00	63.70	1	9,775	0.01%
2021/03/22	3	65.67	1	65.00	64.80	2	9,745	0.02%
2021/03/19	0	0.00	20	64.20	65.80	-20	9,687	-0.21%
2021/03/18	0	0.00	185	64.99	64.80	-185	9,600	-1.93%	大賣/鉅額交易
2021/03/17	40	63.40	85	63.92	63.40	-45	9,543	-0.47%
2021/03/16	45	64.25	20	63.70	64.20	25	9,585	0.26%
2021/03/15	225	64.12	0	0.00	64.10	225	9,611	2.34%	大買/鉅額交易
2021/03/12	6	65.20	15	64.80	64.70	-9	9,597	-0.09%
2021/03/11	20	65.35	0	0.00	65.70	20	9,602	0.21%
2021/03/02	1	60.90	0	0.00	60.50	1	9,771	0.01%
2021/02/26	0	0.00	1	61.90	61.00	-1	9,731	-0.01%
2021/02/25	1	64.80	0	0.00	64.10	1	9,661	0.01%
2021/02/23	0	0.00	4	64.60	63.10	-4	9,452	-0.04%
2021/02/22	3	65.90	0	0.00	64.80	3	9,440	0.03%
2021/02/19	2	65.40	0	0.00	65.40	2	9,336	0.02%
2021/02/05	0	0.00	1	61.40	60.80	-1	8,941	-0.01%
2021/02/04	11	59.52	10	59.70	60.30	1	8,638	0.01%
2021/02/03	0	0.00	3	60.70	58.90	-3	8,623	-0.03%
2021/02/02	3	59.30	0	0.00	59.90	3	8,293	0.04%
2021/02/01	0	0.00	3	57.10	57.90	-3	7,781	-0.04%
2021/01/29	0	0.00	3	57.20	55.70	-3	7,690	-0.04%
2021/01/28	1	55.10	11	54.85	56.00	-10	7,533	-0.13%
2021/01/27	5	53.90	5	54.70	54.50	0	7,387	0.00%
2021/01/26	3	54.73	23	53.80	53.90	-20	7,305	-0.27%
2021/01/25	21	55.53	2	55.25	55.80	19	7,138	0.27%
2021/01/22	5	54.40	5	54.30	54.30	0	7,269	0.00%
2021/01/21	0	0.00	10	54.38	53.90	-10	7,174	-0.14%
2021/01/20	7	53.51	0	0.00	53.50	7	7,055	0.10%
2021/01/19	3	54.23	0	0.00	54.50	3	6,859	0.04%
2021/01/18	5	53.82	3	54.00	54.20	2	6,599	0.03%
2021/01/15	2	52.70	5	52.80	52.40	-3	6,168	-0.05%
2021/01/14	24	51.73	11	51.85	52.30	13	6,031	0.22%
2021/01/13	1	49.25	1	49.00	49.15	0	5,572	0.00%
2021/01/07	0	0.00	5	48.60	48.70	-5	5,446	-0.09%
2020/12/23	1	46.80	0	0.00	46.75	1	5,212	0.02%
2020/12/17	0	0.00	1	49.20	49.15	-1	5,210	-0.02%
2020/12/04	1	48.50	0	0.00	48.50	1	5,253	0.02%
2020/12/03	0	0.00	1	49.20	49.00	-1	5,292	-0.02%
2020/11/19	1	47.80	0	0.00	48.00	1	6,280	0.02%
2020/11/17	1	47.15	0	0.00	47.05	1	6,220	0.02%
2020/11/12	0	0.00	21	46.88	46.75	-21	6,162	-0.34%
2020/11/10	20	46.80	0	0.00	46.85	20	5,999	0.33%
2020/11/06	1	47.10	3	47.12	47.15	-2	5,840	-0.03%
2020/11/05	5	46.00	8	46.68	46.65	-3	5,665	-0.05%
2020/11/04	1	45.40	0	0.00	45.45	1	5,552	0.02%
2020/11/03	2	45.63	0	0.00	45.70	2	5,484	0.04%
2020/10/30	7	45.22	12	45.69	44.40	-5	5,310	-0.09%
2020/10/29	5	43.65	0	0.00	43.65	5	5,029	0.10%
2020/10/28	0	0.00	2	43.75	43.45	-2	5,112	-0.04%
2020/10/27	0	0.00	1	44.20	44.30	-1	5,143	-0.02%
2020/10/23	1	44.75	0	0.00	44.80	1	5,215	0.02%
2020/10/22	1	44.70	1	44.60	44.70	0	5,215	0.00%
2020/10/15	1	45.15	3	45.13	45.00	-2	5,344	-0.04%
2020/10/13	1	44.25	1	44.10	44.05	0	5,530	0.00%
2020/10/12	2	44.55	0	0.00	44.00	2	5,589	0.04%
2020/10/07	1	44.15	1	43.95	43.85	0	5,633	0.00%
2020/09/25	0	0.00	2	41.33	42.00	-2	6,222	-0.03%
2020/09/24	0	0.00	43	42.43	42.50	-43	6,207	-0.69%
2020/09/23	3	43.63	2	43.15	43.10	1	6,195	0.02%
2020/09/16	0	0.00	11	45.12	44.60	-11	6,286	-0.17%
2020/09/15	2	45.28	0	0.00	45.40	2	6,253	0.03%
2020/09/14	10	44.16	0	0.00	44.05	10	6,179	0.16%
2020/09/11	3	43.65	0	0.00	42.85	3	6,184	0.05%
2020/09/09	3	43.48	0	0.00	43.40	3	6,100	0.05%
2020/09/08	1	44.10	0	0.00	43.15	1	6,056	0.02%
2020/09/07	0	0.00	10	44.00	43.80	-10	5,985	-0.17%
2020/09/04	5	43.71	0	0.00	44.00	5	5,950	0.08%
2020/09/03	2	43.30	2	42.55	42.50	0	5,931	0.00%
2020/09/02	5	43.54	0	0.00	42.90	5	5,994	0.08%
2020/09/01	2	43.98	0	0.00	43.90	2	5,970	0.03%
2020/08/31	0	0.00	2	45.23	44.70	-2	5,915	-0.03%
2020/08/27	3	46.68	1	46.90	46.40	2	5,964	0.03%
2020/08/26	39	47.06	49	46.30	46.55	-10	5,783	-0.17%
2020/08/25	49	44.84	0	0.00	45.00	49	5,292	0.93%
2020/08/24	0	0.00	1	41.50	42.45	-1	4,943	-0.02%
2020/08/20	1	40.20	1	38.85	39.35	0	4,855	0.00%
2020/08/19	0	0.00	1	40.85	40.60	-1	4,778	-0.02%
2020/08/18	0	0.00	10	41.00	40.95	-10	4,762	-0.21%
2020/08/17	10	41.62	1	41.40	41.45	9	4,754	0.19%
2020/08/14	0	0.00	1	41.25	41.30	-1	4,764	-0.02%
2020/08/10	1	42.30	0	0.00	42.20	1	4,800	0.02%
2020/08/03	1	41.35	0	0.00	41.50	1	4,939	0.02%
2020/07/31	1	41.30	0	0.00	41.85	1	4,860	0.02%
2020/07/30	0	0.00	1	41.90	41.75	-1	4,821	-0.02%
2020/07/29	1	40.40	0	0.00	40.35	1	4,748	0.02%
2020/07/23	1	43.55	0	0.00	43.00	1	4,732	0.02%
2020/07/15	2	46.00	0	0.00	45.95	2	4,248	0.05%
2020/07/10	2	47.00	0	0.00	46.55	2	4,210	0.05%
2020/07/03	2	48.95	0	0.00	48.60	2	3,754	0.05%
2020/06/24	90	48.51	0	0.00	47.75	90	3,646	2.47%
2020/06/23	0	0.00	90	49.40	49.40	-90	3,540	-2.54%
2020/06/22	0	0.00	1	49.20	49.20	-1	3,532	-0.03%
2020/06/19	1	50.90	0	0.00	49.95	1	3,536	0.03%
2020/06/12	0	0.00	2	49.03	49.10	-2	3,496	-0.06%
2020/06/11	0	0.00	2	50.70	49.20	-2	3,480	-0.06%
2020/06/10	1	51.60	0	0.00	52.10	1	3,405	0.03%
2020/06/09	0	0.00	2	50.50	51.30	-2	3,344	-0.06%
2020/06/05	1	49.65	0	0.00	49.55	1	3,237	0.03%
2020/06/04	1	49.40	0	0.00	49.40	1	3,243	0.03%
2020/06/03	52	50.18	51	50.00	50.00	1	3,227	0.03%
2020/06/01	2	47.10	0	0.00	47.50	2	3,088	0.06%
2020/05/21	1	47.00	0	0.00	46.80	1	3,196	0.03%
2020/05/14	3	49.55	3	49.25	47.80	0	3,272	0.00%
2020/05/13	1	50.30	1	49.75	50.40	0	3,215	0.00%
2020/05/12	1	49.20	0	0.00	49.65	1	3,169	0.03%
2020/04/23	0	0.00	1	47.45	46.85	-1	3,272	-0.03%
2020/04/21	1	46.10	0	0.00	46.10	1	3,275	0.03%
2020/04/07	1	41.65	1	42.40	42.40	0	3,174	0.00%
2020/04/01	0	0.00	1	39.90	40.00	-1	3,106	-0.03%
2020/03/31	1	39.10	1	39.45	38.60	0	3,078	0.00%
2020/03/27	2	39.63	2	38.90	38.70	0	3,043	0.00%
2020/03/26	1	38.65	0	0.00	38.65	1	3,014	0.03%
2020/03/25	1	39.20	1	39.50	39.40	0	3,008	0.00%
2020/03/13	1	39.00	1	39.45	41.00	0	2,914	0.00%
2020/03/12	1	42.55	2	43.23	42.95	-1	2,885	-0.03%
2020/03/11	1	47.20	1	47.60	46.70	0	2,843	0.00%
2020/03/03	1	49.35	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	5	48.60	48.50	-5	2,884	-0.17%
2020/02/19	0	0.00	21	53.60	53.50	-21	2,975	-0.71%
2020/02/18	15	52.67	0	0.00	52.30	15	2,953	0.51%
2020/02/17	0	0.00	2	53.60	53.50	-2	3,061	-0.07%
2020/02/14	10	53.20	0	0.00	53.20	10	3,177	0.31%
2020/02/13	0	0.00	15	53.91	53.20	-15	3,287	-0.46%
2020/02/12	17	52.61	0	0.00	52.80	17	3,369	0.50%
2020/02/11	0	0.00	1	51.90	52.30	-1	3,417	-0.03%
2020/02/10	1	51.30	0	0.00	51.20	1	3,575	0.03%
2020/01/30	0	0.00	2	53.60	53.20	-2	5,243	-0.04%
2020/01/20	1	59.40	0	0.00	59.10	1	5,266	0.02%
2020/01/17	2	59.70	0	0.00	59.50	2	5,318	0.04%
2020/01/16	1	59.40	8	59.40	59.40	-7	5,400	-0.13%
2020/01/09	28	60.70	0	0.00	59.70	28	5,932	0.47%
2020/01/08	0	0.00	28	59.80	59.70	-28	6,020	-0.47%
2020/01/02	0	0.00	5	63.70	64.10	-5	6,331	-0.08%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/26	5	63.30	0	0.00	63.10	5	7,063	0.07%
2019/12/23	2	63.00	0	0.00	62.80	2	7,328	0.03%
2019/12/12	0	0.00	10	63.40	62.90	-10	7,743	-0.13%
2019/12/11	0	0.00	2	64.00	63.30	-2	7,751	-0.03%
2019/12/06	0	0.00	1	63.10	62.50	-1	8,147	-0.01%
2019/12/04	0	0.00	1	63.00	62.70	-1	8,454	-0.01%
2019/12/03	0	0.00	2	61.75	61.70	-2	8,485	-0.02%
2019/12/02	1	61.40	2	62.10	61.20	-1	8,479	-0.01%
2019/11/29	0	0.00	9	62.50	62.50	-9	8,447	-0.11%
2019/11/28	3	63.97	0	0.00	63.80	3	8,477	0.04%
2019/11/27	0	0.00	1	63.70	64.00	-1	8,499	-0.01%
2019/11/22	1	64.40	2	63.95	63.90	-1	8,547	-0.01%
2019/11/21	3	64.17	1	64.30	64.30	2	8,765	0.02%
2019/11/20	1	65.10	5	66.00	65.30	-4	8,814	-0.05%
2019/11/15	0	0.00	5	67.18	66.40	-5	9,341	-0.05%
2019/11/14	11	67.62	6	68.18	67.10	5	9,384	0.05%
2019/11/13	0	0.00	9	66.76	66.90	-9	9,347	-0.10%
2019/11/12	5	65.28	6	65.77	65.90	-1	9,479	-0.01%
2019/11/11	10	65.40	12	65.35	64.00	-2	9,646	-0.02%
2019/11/08	1	66.80	3	66.90	66.90	-2	9,641	-0.02%
2019/11/07	2	66.20	1	67.30	66.30	1	9,805	0.01%
2019/11/06	12	67.22	9	67.68	66.60	3	9,818	0.03%
2019/11/05	13	67.44	7	67.20	66.50	6	9,702	0.06%
2019/11/04	6	65.43	1	65.30	65.60	5	9,686	0.05%
2019/11/01	3	63.87	3	64.53	63.90	0	9,845	0.00%
2019/10/31	2	64.45	2	64.90	65.00	0	10,188	0.00%
2019/10/30	1	63.90	1	63.90	63.90	0	10,575	0.00%
2019/10/29	21	65.80	40	66.48	64.60	-19	10,517	-0.18%
2019/10/28	2	64.60	1	65.20	64.40	1	10,022	0.01%
2019/10/25	1	64.40	1	64.80	64.20	0	9,933	0.00%
2019/10/24	3	63.70	12	63.63	64.00	-9	9,892	-0.09%
2019/10/23	1	62.80	0	0.00	62.70	1	9,849	0.01%
2019/10/22	28	64.44	1	66.00	63.10	27	9,833	0.27%
2019/10/21	10	63.95	0	0.00	64.30	10	9,599	0.10%
2019/10/18	0	0.00	4	63.40	63.40	-4	9,584	-0.04%
2019/10/17	3	63.27	2	63.30	63.30	1	9,579	0.01%
2019/10/15	4	63.05	2	62.70	62.30	2	9,508	0.02%
2019/10/09	1	62.70	1	63.40	62.20	0	9,397	0.00%
2019/10/08	2	62.95	1	64.30	62.60	1	9,464	0.01%
2019/10/07	1	63.70	2	63.45	63.70	-1	9,548	-0.01%
2019/10/04	13	63.94	14	64.19	62.50	-1	9,463	-0.01%
2019/10/03	14	63.41	7	63.40	63.60	7	9,263	0.08%
2019/10/02	2	62.00	3	61.80	62.50	-1	9,151	-0.01%
2019/10/01	0	0.00	2	61.85	61.00	-2	8,990	-0.02%
2019/09/26	0	0.00	10	60.90	60.50	-10	8,827	-0.11%
2019/09/24	18	62.59	0	0.00	61.50	18	9,042	0.20%
2019/09/20	0	0.00	1	61.20	61.20	-1	8,840	-0.01%
2019/09/18	0	0.00	10	61.15	61.10	-10	8,834	-0.11%
2019/09/17	0	0.00	9	61.37	61.00	-9	8,793	-0.10%
2019/09/12	2	62.30	16	62.35	62.40	-14	8,809	-0.16%
2019/09/11	1	61.40	1	61.30	61.80	0	8,800	0.00%
2019/09/10	6	61.40	1	61.10	61.80	5	8,753	0.06%
2019/09/09	2	60.85	3	60.87	60.30	-1	8,612	-0.01%
2019/09/06	1	60.20	117	60.60	59.80	-116	8,539	-1.36%	大賣/鉅額交易
2019/09/05	0	0.00	3	59.40	59.70	-3	8,305	-0.04%
2019/09/04	2	59.10	3	58.90	59.20	-1	8,278	-0.01%
2019/09/03	116	59.22	0	0.00	58.80	116	8,340	1.39%	大買/鉅額交易
2019/08/30	2	58.60	0	0.00	59.10	2	8,349	0.02%
2019/08/28	0	0.00	1	57.90	57.80	-1	8,474	-0.01%
2019/08/27	24	58.33	21	57.77	57.50	3	8,496	0.04%
2019/08/26	3	57.93	33	56.72	56.70	-30	8,490	-0.35%
2019/08/23	5	61.20	8	61.44	61.20	-3	8,348	-0.04%
2019/08/22	5	63.20	7	63.66	62.20	-2	8,279	-0.02%
2019/08/21	15	61.30	2	61.85	61.80	13	7,926	0.16%
2019/08/20	7	61.10	0	0.00	60.20	7	7,874	0.09%
2019/08/19	4	60.53	0	0.00	60.70	4	7,874	0.05%
2019/08/15	3	60.50	0	0.00	59.00	3	7,687	0.04%
2019/08/14	0	0.00	4	62.00	62.20	-4	7,419	-0.05%
2019/08/13	1	60.00	1	60.00	59.70	0	7,159	0.00%
2019/08/12	2	60.65	7	60.37	60.00	-5	7,064	-0.07%
2019/08/08	7	59.29	30	58.60	58.70	-23	6,838	-0.34%
2019/08/07	0	0.00	4	58.90	58.40	-4	6,678	-0.06%
2019/08/06	4	57.80	5	57.84	60.40	-1	6,522	-0.02%
2019/08/05	6	59.85	5	60.70	58.60	1	6,359	0.02%
2019/08/02	124	59.94	91	59.96	59.90	33	6,038	0.55%	大買/
2019/08/01	22	58.06	120	57.22	58.80	-98	5,477	-1.79%	大賣/
2019/07/31	2	53.70	1	53.50	53.50	1	5,012	0.02%
2019/07/25	113	53.54	0	0.00	53.80	113	5,065	2.23%	大買/鉅額交易
2019/07/24	1	53.10	1	51.60	52.90	0	5,037	0.00%
2019/07/23	1	52.20	0	0.00	51.70	1	5,134	0.02%
2019/07/18	2	54.15	3	54.30	53.00	-1	5,120	-0.02%
2019/07/17	0	0.00	15	55.00	55.10	-15	5,077	-0.30%
2019/07/16	2	56.40	0	0.00	55.80	2	5,016	0.04%
2019/07/15	6	56.23	0	0.00	55.70	6	4,967	0.12%
2019/07/11	15	56.51	11	56.86	56.80	4	4,848	0.08%
2019/07/10	0	0.00	10	55.30	55.50	-10	4,634	-0.22%
2019/07/09	0	0.00	6	54.87	54.60	-6	4,693	-0.13%
2019/07/08	0	0.00	3	56.20	55.40	-3	4,791	-0.06%
2019/07/05	0	0.00	119	55.49	55.50	-119	4,967	-2.40%	大賣/鉅額交易
2019/07/04	0	0.00	3	55.07	55.10	-3	4,986	-0.06%
2019/07/03	10	55.14	70	54.99	54.50	-60	5,013	-1.20%
2019/07/02	71	55.60	112	56.10	55.60	-41	5,148	-0.80%	大賣/
2019/07/01	260	56.34	375	56.66	56.50	-115	5,152	-2.23%	大買/大賣/鉅額交易
2019/06/28	0	0.00	13	55.20	54.10	-13	5,017	-0.26%
2019/06/27	0	0.00	5	54.20	55.00	-5	5,004	-0.10%
2019/06/26	0	0.00	10	54.30	54.10	-10	5,080	-0.20%
2019/06/25	2	55.90	0	0.00	54.40	2	5,124	0.04%
2019/06/24	70	54.99	0	0.00	55.70	70	5,088	1.38%
2019/06/21	133	55.53	0	0.00	55.00	133	5,125	2.60%	大買/鉅額交易
2019/06/20	22	55.70	0	0.00	55.60	22	5,133	0.43%
2019/06/19	20	53.60	153	53.58	56.30	-133	5,108	-2.60%	大賣/鉅額交易
2019/06/18	60	52.78	362	52.54	52.50	-302	4,982	-6.06%	大賣/鉅額交易
2019/06/17	20	52.31	5	51.88	51.60	15	4,948	0.30%
2019/06/14	111	51.46	10	51.40	51.00	101	4,943	2.04%	大買/鉅額交易
2019/06/13	60	51.30	26	51.54	51.40	34	4,970	0.68%
2019/06/12	114	52.67	0	0.00	52.00	114	4,986	2.29%	大買/鉅額交易
2019/06/11	0	0.00	1	52.10	51.60	-1	5,001	-0.02%
2019/06/10	14	51.01	7	50.50	51.00	7	4,974	0.14%
2019/06/06	1	48.80	1	49.40	48.65	0	5,141	0.00%
2019/06/05	3	49.93	4	50.08	49.50	-1	5,133	-0.02%
2019/06/04	30	48.86	49	48.79	49.00	-19	5,069	-0.37%
2019/06/03	1	47.85	4	47.99	48.35	-3	4,984	-0.06%
2019/05/31	209	48.49	10	47.99	48.25	199	5,001	3.98%	大買/鉅額交易
2019/05/30	193	48.15	0	0.00	48.20	193	5,046	3.82%	大買/鉅額交易
2019/05/27	1	47.75	1	47.50	47.05	0	5,015	0.00%
2019/05/24	2	48.38	1	48.75	48.60	1	4,961	0.02%
2019/05/23	19	49.71	0	0.00	50.20	19	4,901	0.39%
2019/05/21	2	52.30	0	0.00	52.90	2	5,056	0.04%
2019/05/14	0	0.00	1	54.70	55.30	-1	5,622	-0.02%
2019/05/10	1	57.60	0	0.00	58.00	1	5,551	0.02%
2019/05/08	0	0.00	10	60.60	60.60	-10	5,445	-0.18%
2019/05/07	10	62.90	0	0.00	62.00	10	5,413	0.18%
2019/05/06	1	59.30	0	0.00	60.60	1	5,394	0.02%
2019/05/03	0	0.00	29	62.10	62.00	-29	5,322	-0.54%
2019/05/02	1	62.30	0	0.00	62.60	1	5,275	0.02%
2019/04/30	0	0.00	1	61.90	63.20	-1	5,230	-0.02%
2019/04/29	5	61.76	3	63.80	61.40	2	5,210	0.04%
2019/04/26	1	69.40	0	0.00	68.20	1	5,073	0.02%
2019/04/23	0	0.00	40	65.18	66.00	-40	5,089	-0.79%
2019/04/17	20	69.15	3	68.00	68.50	17	5,282	0.32%
2019/04/16	20	68.95	7	69.10	68.40	13	5,284	0.25%
2019/04/15	7	68.33	0	0.00	67.30	7	5,255	0.13%
2019/04/12	0	0.00	20	70.30	69.90	-20	5,180	-0.39%
2019/04/11	20	68.85	5	69.50	67.00	15	5,076	0.30%
2019/04/10	0	0.00	20	65.34	65.80	-20	4,800	-0.42%
2019/04/09	0	0.00	2	64.30	64.80	-2	4,748	-0.04%
2019/04/08	25	64.38	1	63.20	64.20	24	4,694	0.51%
2019/04/03	10	62.75	5	63.20	61.90	5	4,510	0.11%
2019/04/02	0	0.00	8	61.30	61.90	-8	4,403	-0.18%
2019/04/01	0	0.00	18	60.50	60.00	-18	4,335	-0.42%
2019/03/29	18	61.20	0	0.00	60.70	18	4,286	0.42%
2019/03/25	1	57.90	1	58.20	57.90	0	4,125	0.00%
2019/03/22	0	0.00	68	59.81	60.10	-68	4,051	-1.68%
2019/03/21	69	62.30	0	0.00	61.00	69	4,009	1.72%
2019/03/18	1	61.30	0	0.00	61.50	1	3,882	0.03%
2019/03/14	25	63.02	90	61.90	62.20	-65	3,792	-1.71%
2019/03/13	2	61.90	2	62.50	62.50	0	3,775	0.00%
2019/03/12	36	62.30	2	61.80	62.00	34	3,727	0.91%
2019/03/11	36	59.50	0	0.00	59.80	36	3,536	1.02%
2019/03/04	54	59.43	54	59.24	59.40	0	3,641	0.00%
2019/02/27	18	58.66	18	58.10	58.20	0	3,573	0.00%
2019/02/18	0	0.00	10	57.90	58.20	-10	3,484	-0.29%
2019/02/15	8	55.00	36	56.31	56.70	-28	3,413	-0.82%
2019/02/14	53	55.69	21	56.31	55.00	32	3,443	0.93%
2019/02/13	1	53.30	4	53.80	53.50	-3	3,282	-0.09%
2019/01/30	0	0.00	4	50.80	50.40	-4	3,265	-0.12%
2019/01/24	0	0.00	1	48.85	49.70	-1	3,320	-0.03%
2019/01/23	1	48.90	1	48.90	49.00	0	3,338	0.00%
2019/01/22	0	0.00	5	49.10	48.55	-5	3,339	-0.15%
2019/01/21	0	0.00	5	48.70	49.65	-5	3,335	-0.15%
2019/01/18	0	0.00	1	48.20	49.10	-1	3,372	-0.03%
2019/01/17	2	49.98	0	0.00	47.90	2	3,386	0.06%
2019/01/16	9	50.50	10	51.51	50.90	-1	3,300	-0.03%
2019/01/15	5	49.60	5	49.70	49.70	0	3,226	0.00%
2019/01/11	5	49.85	0	0.00	49.65	5	3,210	0.16%
2019/01/09	21	46.21	21	47.01	48.45	0	3,096	0.00%
2019/01/03	10	45.40	0	0.00	44.60	10	2,948	0.34%
2019/01/02	0	0.00	29	44.75	44.35	-29	2,926	-0.99%
2018/12/21	9	42.38	0	0.00	43.00	9	3,035	0.30%
2018/12/19	20	44.98	0	0.00	44.50	20	3,000	0.67%
2018/11/19	11	43.70	11	42.39	42.30	0	2,752	0.00%
2018/10/17	0	0.00	1	44.80	44.00	-1	2,263	-0.04%
2018/10/16	1	44.00	0	0.00	43.80	1	2,327	0.04%
2018/10/12	3	43.00	0	0.00	43.95	3	2,475	0.12%
2018/10/09	1	49.50	1	49.00	47.80	0	2,458	0.00%
2018/10/01	0	0.00	1	49.50	50.40	-1	2,422	-0.04%
2018/09/25	1	48.95	0	0.00	48.25	1	2,441	0.04%
2018/09/21	2	49.00	0	0.00	49.00	2	2,451	0.08%
2018/09/20	2	49.75	0	0.00	49.00	2	2,524	0.08%
2018/09/11	64	47.44	0	0.00	47.30	64	2,439	2.62%
2018/09/10	3	50.10	0	0.00	48.00	3	2,440	0.12%
2018/09/07	4	52.05	68	51.76	51.30	-64	2,415	-2.65%
2018/09/03	5	55.32	1	55.50	55.20	4	2,309	0.17%
2018/08/31	2	56.75	1	56.60	57.00	1	2,314	0.04%
2018/08/30	1	58.20	0	0.00	57.70	1	2,359	0.04%
2018/08/28	28	59.00	0	0.00	59.00	28	2,385	1.17%
2018/08/21	2	55.80	28	55.89	55.80	-26	2,325	-1.12%
2018/08/20	1	57.50	1	56.60	56.00	0	2,335	0.00%
2018/08/09	0	0.00	2	60.50	59.60	-2	2,390	-0.08%
2018/07/31	0	0.00	1	57.50	57.50	-1	2,207	-0.05%
2018/07/27	1	56.00	2	55.30	56.40	-1	2,182	-0.05%
2018/07/24	2	54.50	1	55.30	55.70	1	2,180	0.05%
2018/07/23	9	56.58	1	56.50	55.20	8	2,183	0.37%
2018/07/19	1	54.00	0	0.00	53.40	1	2,080	0.05%
2018/07/17	2	52.90	0	0.00	53.10	2	2,021	0.10%
2018/07/13	0	0.00	8	54.10	54.20	-8	2,049	-0.39%
2018/07/11	0	0.00	1	53.50	53.00	-1	2,051	-0.05%
2018/06/29	1	61.10	3	63.50	61.80	-2	2,057	-0.10%
2018/06/25	0	0.00	1	58.00	58.10	-1	1,969	-0.05%
2018/06/12	1	61.00	0	0.00	60.80	1	2,089	0.05%
2018/06/07	2	63.30	0	0.00	63.10	2	2,104	0.10%
2018/05/29	1	58.60	0	0.00	58.20	1	2,148	0.05%
2018/04/30	3	59.80	3	60.00	60.50	0	2,767	0.00%
2018/04/17	1	61.30	0	0.00	62.00	1	3,406	0.03%
2018/04/02	0	0.00	1	64.30	64.20	-1	4,145	-0.02%
2018/03/23	0	0.00	2	59.90	64.50	-2	4,164	-0.05%
2018/03/13	2	70.00	0	0.00	69.90	2	4,231	0.05%
2018/03/06	1	69.10	1	70.20	70.50	0	4,424	0.00%
2018/02/21	0	0.00	9	73.40	72.80	-9	4,746	-0.19%
2018/02/09	0	0.00	12	74.32	74.60	-12	4,675	-0.26%
2018/02/08	1	77.60	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	1	77.60	78.90	-1	4,601	-0.02%
2018/02/06	2	75.95	1	74.00	74.30	1	4,559	0.02%
2018/02/02	2	80.40	0	0.00	79.90	2	4,517	0.04%
2018/02/01	0	0.00	1	81.90	81.90	-1	4,504	-0.02%
2018/01/31	1	82.10	0	0.00	82.60	1	4,510	0.02%
2018/01/30	18	82.50	0	0.00	82.70	18	4,526	0.40%
2018/01/26	1	82.00	0	0.00	82.00	1	4,449	0.02%
2018/01/24	0	0.00	2	82.75	82.40	-2	4,483	-0.04%
2018/01/23	0	0.00	3	81.50	81.40	-3	4,510	-0.07%
2018/01/22	1	78.40	2	79.50	79.40	-1	4,511	-0.02%
2018/01/19	1	77.30	2	77.35	77.50	-1	4,505	-0.02%
2018/01/18	1	76.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	4	78.30	0	0.00	77.90	4	4,395	0.09%
2018/01/16	0	0.00	2	81.35	80.30	-2	4,293	-0.05%
2018/01/15	3	78.57	3	79.60	79.00	0	4,172	0.00%
2018/01/12	0	0.00	2	76.40	76.40	-2	4,088	-0.05%
2018/01/10	5	77.26	21	75.59	74.00	-16	3,986	-0.40%
2018/01/09	1	80.50	18	78.00	79.30	-17	3,779	-0.45%
2018/01/08	0	0.00	16	84.00	84.00	-16	3,662	-0.44%
2018/01/05	34	91.12	0	0.00	88.30	34	3,612	0.94%
2018/01/03	9	84.34	0	0.00	87.30	9	3,549	0.25%
2018/01/02	6	82.60	0	0.00	82.60	6	3,514	0.17%