中天 (4128)-玉山-景美券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
1,549張
產業
上櫃生技醫療類股
486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

中天 (4128)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/30	0	0.00	8	39.78	39.60	-8	1,772	-0.45%
2024/05/24	0	40.15	1	40.15	40.00	-1	1,765	-0.06%
2024/05/23	10	42.05	18	41.12	40.60	-8	1,749	-0.46%
2024/05/21	0	0.00	7	41.85	41.90	-7	1,705	-0.41%
2024/05/20	20	42.31	0	0.00	42.25	20	1,705	1.17%
2024/05/17	2	42.60	8	42.65	42.55	-6	1,686	-0.36%
2024/05/16	34	43.55	4	43.50	43.00	30	1,664	1.80%
2024/05/13	0.2	41.20	9	41.29	40.90	-8.9	1,638	-0.54%
2024/05/10	1	40.75	0	0.00	41.40	1	1,644	0.06%
2024/05/09	2	41.00	0	0.00	40.80	2	1,649	0.12%
2024/05/08	2	41.20	0	0.00	41.40	2	1,658	0.12%
2024/05/07	1	41.40	1	41.55	41.35	0	1,677	0.00%
2024/05/02	0	0.00	5	41.85	42.20	-5	1,676	-0.30%
2024/04/29	0	0.00	0	41.70	41.95	0	1,684	0.00%
2024/04/25	0	0.00	5	41.30	40.75	-5	1,686	-0.30%
2024/04/23	9	41.11	0	0.00	41.60	9	1,699	0.53%
2024/04/19	0	0.00	5	39.97	39.60	-5	1,665	-0.30%
2024/04/18	0.1	41.00	0	0.00	41.85	0.1	1,626	0.01%
2024/04/17	1	41.65	0	0.00	41.50	1	1,606	0.06%
2024/04/16	5	42.35	0	0.00	41.65	5	1,600	0.31%
2024/04/15	0	0.00	8	44.10	43.65	-8	1,576	-0.51%
2024/04/12	1.2	44.77	0	0.00	44.85	1.2	1,567	0.08%
2024/04/11	0.2	45.50	1	45.60	45.30	-0.8	1,554	-0.05%
2024/04/09	6	45.22	5	45.15	44.80	1	1,570	0.06%
2024/04/08	9	45.26	0.2	44.75	45.10	8.8	1,565	0.56%
2024/04/03	0	0.00	1	44.80	44.80	-1	1,551	-0.06%
2024/04/02	1	45.05	0	0.00	44.70	1	1,556	0.06%
2024/04/01	2	44.95	0	0.00	44.75	2	1,577	0.13%
2024/03/27	0	45.30	16	45.16	44.80	-16	1,573	-1.02%
2024/03/26	22	44.59	0	0.00	44.20	22	1,557	1.41%
2024/03/25	0	0.00	4	44.90	44.80	-4	1,558	-0.26%
2024/03/22	1	44.80	0	0.00	44.45	1	1,565	0.06%
2024/03/19	5	43.13	2	43.05	43.05	3	1,547	0.19%
2024/03/18	5	43.45	0	0.00	43.25	5	1,543	0.32%
2024/03/14	5	45.28	0	0.00	44.45	5	1,528	0.33%
2024/03/13	0	44.10	2	44.03	44.25	-2	1,515	-0.13%
2024/03/12	2	45.25	0	0.00	45.00	2	1,492	0.13%
2024/03/08	1	45.60	5	47.70	45.50	-4	1,514	-0.26%
2024/03/07	6	47.89	2	43.93	48.85	4	1,426	0.28%
2024/03/04	0	0.00	8	45.21	45.10	-8	1,256	-0.64%
2024/03/01	1	45.95	0	0.00	45.75	1	1,262	0.08%
2024/02/29	1	46.15	0	0.00	46.45	1	1,334	0.07%
2024/02/19	1	46.95	0	0.00	47.05	1	1,580	0.06%
2024/02/15	5	45.05	0	0.00	45.35	5	1,788	0.28%
2024/01/31	5	46.40	0	0.00	46.45	5	3,603	0.14%
2024/01/30	1.1	46.82	0	0.00	46.60	1.1	3,816	0.03%
2024/01/25	10	47.45	0	0.00	47.60	10	3,832	0.26%
2024/01/22	1	48.60	0	0.00	48.40	1	3,919	0.03%
2024/01/19	6	47.03	0	0.00	47.10	6	4,006	0.15%
2024/01/18	2	46.95	1	46.85	46.85	1	4,049	0.02%
2024/01/17	0	0.00	2	46.95	46.95	-2	4,107	-0.05%
2024/01/08	1	49.50	0	0.00	49.30	1	4,532	0.02%
2024/01/04	0	0.00	8	49.53	49.50	-8	4,527	-0.18%
2023/12/27	1	51.30	2	50.70	50.70	-1	4,486	-0.02%
2023/12/26	2	50.30	2	50.60	50.80	0	4,461	0.00%
2023/12/25	0	0.00	3	50.00	49.85	-3	4,440	-0.07%
2023/12/22	0	0.00	9	50.03	50.40	-9	4,433	-0.20%
2023/12/21	14	49.50	0	0.00	49.75	14	4,437	0.32%
2023/12/18	0.1	50.40	0	0.00	50.10	0.1	4,396	0.00%
2023/12/15	0	0.00	2	50.50	50.60	-2	4,394	-0.05%
2023/12/14	10	50.60	0	0.00	50.20	10	4,406	0.23%
2023/12/13	1	50.10	0	0.00	50.10	1	4,406	0.02%
2023/12/11	1	50.20	10	50.10	50.10	-9	4,413	-0.20%
2023/12/07	1	50.80	0	0.00	50.60	1	4,407	0.02%
2023/12/05	0	0.00	2.1	51.26	50.90	-2.1	4,385	-0.05%
2023/12/04	0	0.00	12	52.41	52.20	-12	4,351	-0.28%
2023/12/01	1	52.80	0	0.00	52.30	1	4,337	0.02%
2023/11/30	0	0.00	2	52.50	52.40	-2	4,328	-0.05%
2023/11/29	0	0.00	1	52.30	52.50	-1	4,312	-0.02%
2023/11/28	12	52.23	13	51.94	52.00	-1	4,306	-0.02%
2023/11/27	1	53.40	9	52.84	52.50	-8	4,301	-0.19%
2023/11/24	0	0.00	1	52.50	52.50	-1	4,254	-0.02%
2023/11/23	0	0.00	4	52.40	52.50	-4	4,238	-0.09%
2023/11/22	0	0.00	1	52.10	51.60	-1	4,203	-0.02%
2023/11/21	1	51.90	0	0.00	52.00	1	4,163	0.02%
2023/11/20	1	52.00	0	0.00	51.70	1	4,131	0.02%
2023/11/17	2	51.40	0	0.00	51.40	2	4,111	0.05%
2023/11/16	1	52.60	0	0.00	52.10	1	4,060	0.02%
2023/11/15	11	52.97	0	0.00	52.60	11	3,995	0.28%
2023/11/14	16	53.33	0	0.00	52.60	16	3,935	0.41%
2023/11/13	4	56.55	2	55.10	55.20	2	3,785	0.05%
2023/11/10	11	59.26	10	58.30	56.60	1	3,606	0.03%
2023/11/09	18	56.97	17.2	57.01	56.10	0.8	2,686	0.03%
2023/11/08	15	55.63	18.1	56.49	57.20	-3.1	2,573	-0.12%
2023/11/07	1	55.10	5.7	54.70	55.60	-4.7	2,020	-0.23%
2023/11/06	3	50.20	0	0.00	50.60	3	1,810	0.17%
2023/11/02	1	50.90	1	50.90	50.60	0	1,795	0.00%
2023/11/01	1	50.80	0	0.00	50.80	1	1,789	0.06%
2023/10/31	1	52.00	3	51.50	51.30	-2	1,784	-0.11%
2023/10/30	1	52.40	0	0.00	52.40	1	1,773	0.06%
2023/10/27	1	53.90	0	0.00	53.80	1	1,731	0.06%
2023/10/25	0	0.00	3	53.33	52.50	-3	1,608	-0.19%
2023/10/24	1	52.60	0	0.00	52.70	1	1,547	0.06%
2023/10/23	0	0.00	2	51.80	51.70	-2	1,488	-0.13%
2023/10/19	2	51.45	0.1	52.60	51.50	1.9	1,375	0.14%
2023/10/16	0	0.00	10	49.35	49.60	-10	1,194	-0.84%
2023/09/26	0	48.40	0	0.00	48.25	0	1,406	0.00%
2023/09/19	3	51.00	3	50.53	50.30	0	1,568	0.00%
2023/09/15	0.3	51.90	0	0.00	51.70	0.3	1,575	0.02%
2023/09/05	1	50.00	0	0.00	49.40	1	1,726	0.06%
2023/08/30	0	0.00	1	51.50	51.10	-1	1,735	-0.06%
2023/08/29	0	0.00	5	48.90	49.60	-5	1,761	-0.28%
2023/08/28	0	0.00	5	48.21	48.10	-5	1,759	-0.28%
2023/08/25	8	48.59	0	0.00	48.15	8	1,774	0.45%
2023/08/24	2	48.30	0	0.00	47.80	2	1,775	0.11%
2023/08/16	1	48.50	0	0.00	49.50	1	1,869	0.05%
2023/08/14	2	48.18	4.6	48.15	47.30	-2.6	1,884	-0.14%
2023/08/11	0.1	50.90	0	0.00	50.60	0.1	1,842	0.01%
2023/08/09	5	50.50	0	0.00	50.90	5	1,859	0.27%
2023/07/31	2	53.05	1	53.40	52.60	1	1,906	0.05%
2023/07/28	10	53.20	0	0.00	53.10	10	1,906	0.52%
2023/07/26	1	53.90	0	0.00	53.40	1	1,925	0.05%
2023/07/25	1	55.20	0	0.00	54.30	1	1,938	0.05%
2023/07/21	1	54.50	0	0.00	54.50	1	1,970	0.05%
2023/07/19	1	56.50	0	0.00	55.80	1	2,009	0.05%
2023/07/18	1	56.60	1	55.60	55.60	0	2,052	0.00%
2023/07/13	11	53.66	0	0.00	53.80	11	2,157	0.51%
2023/07/12	2	55.55	0	0.00	55.50	2	2,128	0.09%
2023/07/11	1	56.50	0	0.00	56.50	1	2,200	0.05%
2023/07/07	1	56.40	0	0.00	56.50	1	2,368	0.04%
2023/07/06	1	57.00	0	0.00	56.30	1	2,376	0.04%
2023/06/28	1	58.60	0	0.00	58.30	1	2,642	0.04%
2023/06/27	2	58.40	0	0.00	58.80	2	2,671	0.07%
2023/06/21	1	56.40	0	0.00	56.40	1	2,693	0.04%
2023/06/16	3.1	57.71	0	0.00	57.50	3.1	2,736	0.11%
2023/06/08	2	60.10	0	0.00	59.50	2	2,748	0.07%
2023/06/06	3	60.50	0	0.00	60.40	3	2,803	0.11%
2023/06/05	1	60.10	0	0.00	59.80	1	2,820	0.04%
2023/05/26	2	57.65	0	0.00	57.50	2	2,976	0.07%
2023/05/19	0.1	59.40	0	0.00	59.20	0.1	3,296	0.00%
2023/05/17	2	60.65	0	0.00	60.30	2	3,309	0.06%
2023/05/15	2	59.85	0	0.00	60.00	2	3,353	0.06%
2023/05/12	2	59.85	0	0.00	59.80	2	3,389	0.06%
2023/05/11	1	61.50	0	0.00	60.80	1	3,503	0.03%
2023/05/08	1	61.90	0	0.00	61.90	1	3,974	0.03%
2023/05/03	1	63.10	1	63.40	63.10	0	4,143	0.00%
2023/05/02	0	0.00	5	63.86	63.70	-5	4,307	-0.12%
2023/04/28	1	63.30	0	0.00	62.70	1	4,313	0.02%
2023/04/27	3	61.90	0	0.00	61.50	3	4,333	0.07%
2023/04/26	3	60.53	2	61.25	61.20	1	4,372	0.02%
2023/04/25	3	62.23	0	0.00	61.50	3	4,373	0.07%
2023/04/20	3	65.30	0	67.90	65.30	3	4,421	0.07%
2023/04/19	1	67.10	0	0.00	67.10	1	4,372	0.02%
2023/04/18	2	66.35	0	0.00	66.60	2	4,353	0.05%
2023/04/17	0.1	66.60	1	66.30	66.50	-0.9	4,346	-0.02%
2023/04/14	0	0.00	0	67.40	66.70	0	4,351	0.00%
2023/04/13	0	0.00	2	68.50	68.00	-2	4,291	-0.05%
2023/04/12	0	0.00	1	66.40	67.20	-1	4,224	-0.02%
2023/04/10	0.1	66.30	1	67.20	65.50	-1	4,493	-0.02%
2023/04/07	0	0.00	1.1	67.80	67.70	-1.1	4,516	-0.02%
2023/04/06	0	0.00	1	67.70	67.50	-1	4,651	-0.02%
2023/03/31	0	0.00	1	66.80	66.60	-1	4,892	-0.02%
2023/03/30	2	67.10	2	67.70	67.20	0	5,157	0.00%
2023/03/29	0	0.00	1.3	67.06	67.00	-1.3	5,127	-0.02%
2023/03/27	1	66.50	0	0.00	66.40	1	5,107	0.02%
2023/03/24	1	65.20	1	64.20	66.10	0	5,127	0.00%
2023/03/22	1	64.10	1	64.20	63.90	0	5,186	0.00%
2023/03/20	0	0.00	2	62.10	63.00	-2	5,253	-0.04%
2023/03/15	0	0.00	1	62.80	63.00	-1	5,551	-0.02%
2023/03/13	7	62.37	4	61.90	63.00	3	5,937	0.05%
2023/03/10	6	64.95	1	64.10	63.70	5	6,053	0.08%
2023/03/09	0.1	65.20	0	0.00	65.60	0.1	6,128	0.00%
2023/03/07	1	65.40	0	0.00	65.30	1	6,366	0.02%
2023/03/06	0.1	66.10	0	0.00	66.00	0.1	6,677	0.00%
2023/03/03	2	66.90	2	66.70	66.10	0	7,125	0.00%
2023/02/22	1	65.90	0	0.00	65.50	1	8,564	0.01%
2023/02/20	6	71.87	1	69.10	67.00	5	8,670	0.06%
2023/02/16	0	66.20	0	0.00	67.10	0	8,450	0.00%
2023/02/14	0	0.00	3	66.20	65.70	-3	8,680	-0.03%
2023/02/13	0	67.40	0	0.00	66.50	0	8,683	0.00%
2023/02/09	0.1	67.50	12	67.90	66.70	-12	8,735	-0.14%
2023/02/08	40	69.65	30	69.09	68.60	10	8,625	0.12%
2023/02/07	1.1	67.10	2	67.05	67.80	-1	8,363	-0.01%
2023/02/06	0	0.00	1	67.20	66.50	-1	8,295	-0.01%
2023/02/03	0	66.40	0	0.00	65.70	0	8,290	0.00%
2023/02/01	0	0.00	7	66.33	65.20	-7	8,299	-0.08%
2023/01/17	0	0.00	1	62.80	62.50	-1	8,348	-0.01%
2023/01/16	1	60.70	0	0.00	62.50	1	8,342	0.01%
2023/01/13	0.2	59.90	2	60.20	60.30	-1.8	8,362	-0.02%
2023/01/12	3	61.00	5	60.10	59.80	-2	8,420	-0.02%
2023/01/11	1	63.10	1	62.40	62.50	0	8,387	0.00%
2023/01/09	1	62.20	0	0.00	63.00	1	8,502	0.01%
2023/01/06	1	62.40	0	0.00	61.70	1	8,582	0.01%
2022/12/29	4	62.25	6	62.60	62.40	-2	9,230	-0.02%
2022/12/28	0	0.00	9.1	65.56	65.40	-9.1	9,152	-0.10%
2022/12/27	7.1	65.09	0	0.00	66.20	7.1	9,148	0.08%
2022/12/26	1.1	66.94	1	66.30	66.10	0.1	9,229	0.00%
2022/12/23	13	66.65	8	67.05	66.80	5	9,235	0.05%
2022/12/22	5	65.80	6	67.90	68.30	-1	9,348	-0.01%
2022/12/21	0	0.00	1	62.10	62.10	-1	9,231	-0.01%
2022/12/20	0	0.00	1	61.30	61.00	-1	9,469	-0.01%
2022/12/15	3	64.00	3	63.80	63.80	0	10,147	0.00%
2022/12/14	4	63.80	4	64.73	65.60	0	10,264	0.00%
2022/12/13	0	0.00	1	65.70	64.70	-1	10,296	-0.01%
2022/12/12	0	0.00	1	65.10	65.00	-1	10,600	-0.01%
2022/12/09	1	65.60	0	0.00	65.50	1	10,788	0.01%
2022/12/08	0.1	66.00	0	0.00	66.00	0.1	11,454	0.00%
2022/12/07	7	66.61	2	66.65	66.80	5	11,995	0.04%
2022/12/06	4	69.15	2	66.20	66.60	2	12,079	0.02%
2022/12/05	0	0.00	3	70.23	70.10	-3	12,241	-0.02%
2022/12/02	4	70.80	0	0.00	69.80	4	12,648	0.03%
2022/12/01	3	69.97	1	69.90	69.40	2	12,989	0.02%
2022/11/29	2.1	69.59	1	69.00	68.40	1.1	13,697	0.01%
2022/11/28	9	70.49	10	70.73	70.20	-1	14,043	-0.01%
2022/11/25	15	71.09	11	70.19	69.20	4	14,286	0.03%
2022/11/24	8	69.45	5	70.18	71.00	3	14,771	0.02%
2022/11/23	8	68.05	14	66.29	69.90	-6	14,700	-0.04%
2022/11/22	9	64.14	2	63.60	63.60	7	15,203	0.05%
2022/11/21	0	0.00	5.7	65.95	66.60	-5.7	16,043	-0.04%
2022/11/18	6	61.93	5	63.58	64.50	1	16,566	0.01%
2022/11/17	1	60.90	2	61.45	60.80	-1	17,835	-0.01%
2022/11/11	6	60.17	1	60.50	59.40	5	17,900	0.03%
2022/11/07	0.1	58.20	0	0.00	57.60	0.1	17,575	0.00%
2022/10/27	1	55.00	0	0.00	56.00	1	17,309	0.01%
2022/10/26	2	52.45	2	53.05	53.60	0	17,200	0.00%
2022/10/25	2	54.45	0	0.00	53.30	2	17,135	0.01%
2022/10/21	1	55.80	0	0.00	54.60	1	17,105	0.01%
2022/10/20	1	56.50	1	56.00	56.90	0	17,106	0.00%
2022/10/19	1	59.00	2	59.55	57.70	-1	17,309	-0.01%
2022/10/18	2.7	58.84	0	0.00	58.30	2.7	17,548	0.02%
2022/10/17	1	57.60	1	58.00	59.40	0	17,544	0.00%
2022/10/14	3.1	60.69	13	60.50	60.30	-9.9	17,488	-0.06%
2022/10/13	3	58.80	10	58.85	58.50	-7	17,399	-0.04%
2022/10/12	1	61.60	3	61.47	61.90	-2	17,264	-0.01%
2022/10/11	1	61.10	1	61.00	61.20	0	17,202	0.00%
2022/10/07	4	66.00	2	66.10	64.50	2	17,091	0.01%
2022/10/06	12.1	66.35	8	66.20	65.70	4.1	16,958	0.02%
2022/10/05	0	0.00	2	63.20	64.00	-2	16,676	-0.01%
2022/10/04	3	63.97	1	64.10	63.20	2	16,576	0.01%
2022/10/03	2	64.90	4	64.20	62.20	-2	16,489	-0.01%
2022/09/30	2	65.75	6	65.32	66.30	-4	16,331	-0.02%
2022/09/29	16	68.03	12	67.48	67.40	4	16,183	0.02%
2022/09/28	1	64.50	2	65.85	63.50	-1	15,839	-0.01%
2022/09/27	8.1	66.23	8	67.28	67.90	0.1	15,761	0.00%
2022/09/26	8	70.30	6.3	66.70	66.10	1.7	15,554	0.01%
2022/09/23	6	71.35	10	71.60	71.70	-4	15,327	-0.03%
2022/09/22	9.1	71.50	3	72.30	71.70	6.1	15,214	0.04%
2022/09/21	1.5	71.03	3	70.83	71.30	-1.5	15,041	-0.01%
2022/09/20	4	72.70	2	73.40	72.00	2	15,145	0.01%
2022/09/19	6	71.88	2	72.15	73.00	4	15,289	0.03%
2022/09/16	7.1	75.63	5	75.98	75.00	2.1	15,257	0.01%
2022/09/15	15.2	77.80	4.5	79.17	75.50	10.7	15,079	0.07%
2022/09/14	16.8	79.86	45	79.85	79.00	-28.2	14,425	-0.20%
2022/09/13	16.7	78.58	7	78.13	77.90	9.7	13,928	0.07%
2022/09/12	20.6	77.82	37	78.78	79.30	-16.4	13,768	-0.12%
2022/09/08	13	76.43	11	77.14	78.00	2	13,355	0.01%
2022/09/07	5	74.40	4	75.30	76.60	1	13,042	0.01%
2022/09/06	12.2	73.11	3.1	74.11	74.00	9.1	12,614	0.07%
2022/09/05	4	77.35	3.1	76.86	74.50	0.9	12,050	0.01%
2022/09/02	20	77.89	11.2	78.20	78.20	8.8	11,715	0.08%
2022/09/01	11	79.23	16	78.76	78.40	-5	11,186	-0.04%
2022/08/31	34	78.75	30.3	78.66	78.30	3.7	10,653	0.03%
2022/08/30	4.4	73.73	5.1	74.08	75.00	-0.7	9,644	-0.01%
2022/08/29	38.1	75.45	31.1	75.29	73.50	7	9,178	0.08%
2022/08/26	33	74.88	33.6	74.39	75.30	-0.5	8,278	-0.01%
2022/08/25	28	70.25	41	70.05	70.30	-13	7,230	-0.18%
2022/08/24	32.1	69.48	42.1	70.06	69.70	-10	6,446	-0.16%
2022/08/23	0	0.00	2	67.20	67.20	-2	4,992	-0.04%
2022/08/19	0	0.00	1	55.00	55.60	-1	4,735	-0.02%
2022/08/17	0	0.00	2	53.10	53.20	-2	4,652	-0.04%
2022/08/15	1	52.80	0	0.00	53.40	1	4,607	0.02%
2022/08/10	1	53.50	0	0.00	53.00	1	4,541	0.02%
2022/08/09	1	54.00	0	0.00	53.60	1	4,514	0.02%
2022/08/08	0	0.00	3	53.80	54.00	-3	4,511	-0.07%
2022/08/03	2	55.70	0	0.00	55.30	2	4,493	0.04%
2022/08/01	1	57.70	2	57.70	57.30	-1	4,439	-0.02%
2022/07/28	2	58.65	1	58.50	58.50	1	4,376	0.02%
2022/07/27	2	57.70	0	0.00	57.90	2	4,327	0.05%
2022/07/26	0	0.00	30	57.61	58.50	-30	4,336	-0.69%
2022/07/25	38	60.58	4	59.20	58.90	34	4,056	0.84%
2022/07/22	0	0.00	0.1	56.80	57.30	-0.1	3,749	0.00%
2022/07/21	0	0.00	1	55.01	56.00	-1	3,712	-0.03%
2022/07/20	0	0.00	2	53.85	54.00	-2	3,681	-0.05%
2022/07/18	2	51.60	0	0.00	52.00	2	4,010	0.05%
2022/07/12	0	0.00	2	53.80	52.70	-2	4,071	-0.05%
2022/07/11	0	53.00	0	0.00	54.30	0	4,053	0.00%
2022/07/07	0	0.00	1	53.50	54.00	-1	4,027	-0.02%
2022/07/05	3	55.67	1	55.90	55.50	2	3,938	0.05%
2022/07/04	0	52.60	0	0.00	51.90	0	3,832	0.00%
2022/06/30	1	55.40	2	55.80	56.20	-1	3,724	-0.03%
2022/06/29	1	59.10	1	59.70	59.40	0	3,576	0.00%
2022/06/28	10	59.13	4	60.13	57.80	6	3,554	0.17%
2022/06/27	3	65.00	1	64.20	63.90	2	3,323	0.06%
2022/06/24	14	64.57	22	64.70	67.10	-8	3,158	-0.25%
2022/06/23	5	61.60	0	0.00	61.00	5	2,849	0.18%
2022/06/21	1	62.20	1	62.40	62.00	0	2,736	0.00%
2022/06/16	4	61.23	8.2	61.10	60.60	-4.2	2,476	-0.17%
2022/06/15	1	58.70	1	58.70	57.90	0	2,397	0.00%
2022/06/14	1	55.60	0	0.00	55.90	1	2,376	0.04%
2022/06/09	0	0.00	1	58.50	58.30	-1	2,395	-0.04%
2022/05/31	0	0.00	1	58.10	58.80	-1	2,451	-0.04%
2022/05/27	0	0.00	1	57.70	57.80	-1	2,451	-0.04%
2022/05/20	0	0.00	0.1	57.50	57.10	-0.1	2,626	0.00%
2022/05/11	0	0.00	2.6	56.10	55.70	-2.6	2,810	-0.09%
2022/05/09	4	57.30	3	56.60	56.50	1	2,806	0.04%
2022/05/05	3	58.53	0	0.00	58.60	3	2,840	0.11%
2022/05/04	1	58.60	0	0.00	58.00	1	2,863	0.03%
2022/05/03	1	60.00	0	0.00	58.60	1	2,873	0.03%
2022/04/29	2	57.95	0	0.00	57.90	2	2,799	0.07%
2022/04/28	0.1	58.00	0	0.00	58.00	0.1	2,807	0.00%
2022/04/27	0.2	56.80	0	0.00	58.30	0.2	2,811	0.01%
2022/04/26	1	58.70	0	0.00	58.70	1	2,776	0.04%
2022/04/25	0	0.00	3	60.20	60.10	-3	2,744	-0.11%
2022/04/22	16.1	64.44	11	63.25	62.30	5.1	2,672	0.19%
2022/04/21	0	0.00	4	64.02	64.20	-4	2,396	-0.17%
2022/04/19	1	59.50	0	0.00	58.80	1	2,307	0.04%
2022/04/15	0.8	58.80	0	0.00	59.40	0.8	2,300	0.03%
2022/04/13	0.1	59.00	0	0.00	58.80	0.1	2,362	0.01%
2022/04/11	0.9	59.41	0	0.00	59.30	0.9	2,383	0.04%
2022/04/08	1.7	60.21	0	0.00	60.50	1.7	2,437	0.07%
2022/04/07	1	61.00	0	0.00	60.20	1	2,459	0.04%
2022/03/31	1.1	62.34	0	0.00	61.10	1.1	2,505	0.04%
2022/03/29	0	0.00	2.1	66.48	66.50	-2.1	2,456	-0.09%
2022/03/25	0.1	64.20	0	0.00	64.20	0.1	2,375	0.01%
2022/03/23	7	64.16	0	0.00	63.80	7	2,497	0.28%
2022/03/22	0	63.90	0.1	64.70	64.50	-0.1	2,494	0.00%
2022/03/21	1	64.60	0	0.00	63.40	1	2,501	0.04%
2022/03/18	0	0.00	2	61.05	63.20	-2	2,575	-0.08%
2022/03/17	0	0.00	2	57.65	60.10	-2	2,561	-0.08%
2022/03/16	0	0.00	1	56.60	55.80	-1	2,614	-0.04%
2022/03/15	0	0.00	1	56.00	55.10	-1	2,665	-0.04%
2022/03/14	2	57.40	1	57.40	57.40	1	2,792	0.04%
2022/03/11	0	58.10	0	0.00	57.80	0	2,831	0.00%
2022/03/10	0	0.00	1	58.70	58.90	-1	2,910	-0.03%
2022/03/09	0	57.70	2	57.65	57.60	-2	2,942	-0.07%
2022/03/08	0	0.00	2	58.30	57.10	-2	2,985	-0.07%
2022/03/07	0	0.00	2	60.10	59.00	-2	3,005	-0.07%
2022/03/04	0	0.00	1	62.40	61.90	-1	3,078	-0.03%
2022/03/03	0	0.00	2	63.10	62.70	-2	3,334	-0.06%
2022/03/02	0	0.00	1	63.20	63.20	-1	3,574	-0.03%
2022/02/25	1	62.50	1	63.40	63.10	0	4,339	0.00%
2022/02/23	0	0.00	0.1	65.40	65.80	-0.1	4,626	0.00%
2022/02/21	1	66.20	1	65.50	66.30	0	4,884	0.00%
2022/02/17	0	0.00	1	65.60	65.40	-1	4,870	-0.02%
2022/02/16	0	0.00	1.1	64.33	66.70	-1.1	4,846	-0.02%
2022/02/08	4	63.40	0	0.00	64.70	4	4,816	0.08%
2022/01/21	0.5	61.00	0	61.00	60.70	0.5	5,614	0.01%
2022/01/20	5	62.36	0	0.00	62.20	5	5,727	0.09%
2022/01/19	0.1	62.10	0	0.00	62.10	0.1	5,788	0.00%
2022/01/17	0	0.00	0.1	63.40	63.40	-0.1	5,950	0.00%
2022/01/11	0.1	63.90	0	0.00	63.80	0.1	6,317	0.00%
2022/01/10	0	0.00	2	65.00	65.10	-2	6,454	-0.03%
2022/01/06	0	0.00	8	64.55	64.50	-8	6,596	-0.12%
2022/01/05	1	66.00	0	0.00	65.60	1	6,579	0.02%
2022/01/03	2	66.55	0	0.00	66.70	2	6,626	0.03%
2021/12/30	0	0.00	0.2	69.00	69.30	-0.2	6,563	0.00%
2021/12/29	2	68.80	0	0.00	68.70	2	6,551	0.03%
2021/12/28	0	0.00	0.6	68.84	69.00	-0.6	6,531	-0.01%
2021/12/27	1	69.10	0	0.00	67.70	1	6,511	0.02%
2021/12/21	0	0.00	1	67.10	68.20	-1	6,419	-0.02%
2021/12/20	0.1	68.30	0	0.00	67.50	0.1	6,401	0.00%
2021/12/16	0	0.00	6	68.30	68.20	-6	6,318	-0.09%
2021/12/15	0	0.00	1	68.70	68.60	-1	6,313	-0.02%
2021/12/13	2	71.30	0	0.00	69.70	2	6,165	0.03%
2021/12/10	0	0.00	1	70.50	70.80	-1	6,084	-0.02%
2021/12/08	0	0.00	3.3	69.73	69.40	-3.3	5,971	-0.06%
2021/12/07	2	66.50	0.3	66.60	66.90	1.7	5,807	0.03%
2021/12/02	2.3	63.95	0.4	64.50	63.50	1.9	5,634	0.03%
2021/11/30	0	0.00	13.1	64.26	65.00	-13.1	5,538	-0.24%
2021/11/29	9.3	63.60	2	64.50	63.00	7.3	5,439	0.13%
2021/11/26	3.1	70.27	0.5	71.36	70.00	2.6	5,179	0.05%
2021/11/25	5.6	70.04	0.3	71.50	69.30	5.3	4,926	0.11%
2021/11/24	0	0.00	6	69.83	71.30	-6	4,472	-0.13%
2021/11/23	1.3	67.72	0.5	67.50	64.90	0.8	4,251	0.02%
2021/11/22	2.5	66.36	5	66.50	66.20	-2.5	4,111	-0.06%
2021/11/19	6	62.98	8	63.58	63.80	-2	3,932	-0.05%
2021/11/18	0	0.00	5	63.62	63.90	-5	3,809	-0.13%
2021/11/17	1	58.70	0	0.00	58.30	1	3,593	0.03%
2021/11/16	1	58.20	1	57.80	57.80	0	3,587	0.00%
2021/11/15	0	0.00	1.1	58.62	58.10	-1.1	3,579	-0.03%
2021/11/09	1	59.00	0	0.00	58.90	1	3,510	0.03%
2021/11/08	1	58.30	0	0.00	58.10	1	3,499	0.03%
2021/11/05	0.3	57.90	2	58.20	57.60	-1.7	3,477	-0.05%
2021/11/04	1	58.00	0	0.00	57.80	1	3,467	0.03%
2021/11/03	0.7	59.00	2	58.65	59.20	-1.3	3,440	-0.04%
2021/11/02	2	63.19	1	62.70	62.70	1	3,312	0.03%
2021/11/01	3	61.97	0	0.00	61.50	3	3,247	0.09%
2021/10/29	20.3	64.92	20	65.27	63.30	0.3	3,103	0.01%
2021/10/28	0	0.00	1.1	63.72	64.00	-1.1	2,621	-0.04%
2021/10/27	0.8	60.00	0	0.00	58.20	0.8	2,493	0.03%
2021/10/26	0	61.29	1	61.70	61.00	-0.9	2,437	-0.04%
2021/10/25	0	0.00	1	62.20	63.00	-1	2,406	-0.04%
2021/10/22	0	0.00	2	60.90	61.20	-2	2,331	-0.09%
2021/10/21	0	0.00	3	59.00	60.90	-3	2,293	-0.13%
2021/10/20	3	61.13	0	0.00	60.40	3	2,166	0.14%
2021/10/18	0	0.00	1	59.00	59.00	-1	1,915	-0.05%
2021/10/15	0	0.00	10	56.70	56.60	-10	1,779	-0.56%
2021/10/05	1	51.40	6	50.38	51.30	-5	1,623	-0.31%
2021/10/04	0	0.00	10	52.44	52.20	-10	1,630	-0.61%
2021/09/28	1	54.70	0	0.00	54.50	1	1,684	0.06%
2021/09/24	0	0.00	1	58.40	58.10	-1	1,698	-0.06%
2021/09/22	0	0.00	1	57.90	57.50	-1	1,703	-0.06%
2021/09/17	1.3	58.10	0	0.00	57.00	1.3	1,724	0.08%
2021/09/15	0	57.70	0	0.00	57.70	0	1,708	0.00%
2021/09/14	0.1	58.10	0	0.00	57.30	0.1	1,713	0.01%
2021/08/27	3	58.47	0	0.00	55.80	3	2,323	0.13%
2021/08/26	0	0.00	3	58.30	58.30	-3	2,243	-0.13%
2021/08/20	0	0.00	2	52.10	51.70	-2	2,268	-0.09%
2021/08/19	0	0.00	5	53.60	52.00	-5	2,318	-0.22%
2021/07/29	5	56.90	1	58.00	57.50	4	3,277	0.12%
2021/07/28	0.2	55.65	0	0.00	55.20	0.2	3,250	0.01%
2021/07/23	0	0.00	5	56.56	56.90	-5	3,485	-0.14%
2021/07/22	0	0.00	5	56.60	56.40	-5	3,604	-0.14%
2021/07/20	3	58.50	0	0.00	58.00	3	3,641	0.08%
2021/07/16	2	58.80	18	58.36	58.20	-16	3,653	-0.44%
2021/07/13	3.6	58.98	1	60.00	58.30	2.6	3,696	0.07%
2021/06/30	0	0.00	0.5	61.00	61.50	-0.5	3,783	-0.01%
2021/06/29	1	60.70	1	62.00	59.90	0	3,781	0.00%
2021/06/28	6	61.00	0	0.00	61.20	6	3,809	0.16%
2021/06/18	4	62.15	1	61.60	61.50	3	4,316	0.07%
2021/06/15	1	61.60	0	0.00	61.30	1	4,414	0.02%
2021/06/11	0.2	62.60	0	0.00	61.70	0.2	4,422	0.00%
2021/06/10	1	66.60	7	66.19	65.20	-6	4,338	-0.14%
2021/06/09	3	61.50	1	62.60	61.30	2	4,292	0.05%
2021/06/04	0	0.00	2	60.00	59.00	-2	4,314	-0.05%
2021/06/02	0	0.00	1	56.50	56.40	-1	4,387	-0.02%
2021/05/31	2	56.95	0	0.00	55.90	2	4,739	0.04%
2021/05/28	2	56.85	0	0.00	56.70	2	4,933	0.04%
2021/05/27	2	57.65	0	0.00	56.70	2	5,072	0.04%
2021/05/24	1	56.00	0	0.00	56.00	1	6,253	0.02%
2021/05/19	0	0.00	1	56.40	56.30	-1	7,104	-0.01%
2021/05/18	0	0.00	1	56.00	56.80	-1	7,124	-0.01%
2021/05/17	7	59.29	2	56.30	55.10	5	7,179	0.07%
2021/05/14	0	0.00	1	62.00	61.00	-1	7,191	-0.01%
2021/05/13	3	63.67	1	63.00	62.00	2	7,125	0.03%
2021/05/12	2	65.70	1	61.00	61.60	1	7,022	0.01%
2021/05/10	2	64.50	4	63.80	63.80	-2	6,730	-0.03%
2021/05/07	0	0.00	1	63.10	64.80	-1	6,707	-0.01%
2021/05/03	6	66.22	0	0.00	65.10	6	6,708	0.09%
2021/04/28	2	65.10	5	64.30	63.70	-3	6,579	-0.05%
2021/04/27	3	63.07	3	64.90	64.90	0	6,491	0.00%
2021/04/26	4.1	59.30	0	0.00	59.00	4.1	6,475	0.06%
2021/04/22	0.1	62.50	1	63.00	61.00	-1	6,591	-0.01%
2021/04/19	5.1	63.10	3	63.57	63.00	2.1	6,668	0.03%
2021/04/16	4	64.60	10	64.50	64.60	-6	6,663	-0.09%
2021/04/14	0.1	65.60	2	64.90	64.80	-1.9	6,665	-0.03%
2021/04/13	1.1	67.99	0	0.00	67.00	1.1	6,646	0.02%
2021/04/09	1	67.30	2	67.55	67.60	-1	6,640	-0.02%
2021/04/08	2	66.90	1	66.70	66.90	1	6,677	0.01%
2021/04/06	0.1	67.80	0	0.00	67.70	0.1	6,743	0.00%
2021/04/01	1	68.50	0.2	69.00	68.80	0.8	6,775	0.01%
2021/03/31	2	69.35	0	0.00	68.60	2	6,770	0.03%
2021/03/30	3	71.40	0	0.00	69.70	3	6,740	0.04%
2021/03/29	5	73.02	2	70.50	70.50	3	6,726	0.04%
2021/03/26	1	67.30	0	0.00	67.40	1	6,538	0.02%
2021/03/25	4	68.50	0	0.00	67.30	4	6,550	0.06%
2021/03/24	2	67.80	1	70.00	68.00	1	6,543	0.02%
2021/03/23	1	67.20	0	0.00	67.00	1	6,627	0.02%
2021/03/22	0	0.00	1	66.10	66.50	-1	6,765	-0.01%
2021/03/19	6.1	68.34	3	67.77	67.90	3.1	6,757	0.05%
2021/03/18	0	69.70	0	0.00	69.40	0	6,861	0.00%
2021/03/16	1	70.00	1	70.00	70.00	0	6,999	0.00%
2021/03/15	0	0.00	2	71.90	70.30	-2	6,972	-0.03%
2021/03/11	1	69.80	1	70.70	69.80	0	6,910	0.00%
2021/03/09	1	70.90	3	70.23	68.70	-2	6,805	-0.03%
2021/03/08	2	70.55	1	69.90	69.60	1	6,767	0.01%
2021/03/05	2	74.60	0	0.00	71.20	2	6,717	0.03%
2021/03/04	4.1	70.53	0	0.00	69.50	4.1	6,556	0.06%
2021/03/03	1	72.40	1	71.60	70.70	0	6,510	0.00%
2021/03/02	3	70.57	3	70.67	68.50	0	6,312	0.00%
2021/02/26	12	73.98	12	73.83	72.30	0	6,183	0.00%
2021/02/25	53	80.38	39	79.50	73.50	14	5,946	0.24%
2021/02/24	1	74.70	4	75.00	75.00	-3	5,262	-0.06%
2021/02/23	46.1	73.04	85	71.31	68.20	-38.9	4,942	-0.79%
2021/02/22	0	0.00	3	69.90	69.90	-3	4,372	-0.07%
2021/02/19	2	61.10	10	62.47	63.60	-8	4,321	-0.19%
2021/02/18	0	0.00	5	58.34	57.90	-5	4,168	-0.12%
2021/02/17	0	0.00	10	58.20	57.50	-10	4,151	-0.24%
2021/02/05	11	60.70	19	57.68	60.70	-8	4,074	-0.20%
2021/02/04	7	55.73	6	55.55	55.20	1	3,987	0.03%
2021/02/03	2	56.75	5	55.84	55.40	-3	4,012	-0.07%
2021/02/02	0	0.00	6	54.05	55.40	-6	4,007	-0.15%
2021/02/01	4	54.68	0	0.00	53.90	4	4,020	0.10%
2021/01/29	1	55.60	2	56.20	55.70	-1	4,022	-0.02%
2021/01/28	1	53.70	5	55.06	57.00	-4	4,039	-0.10%
2021/01/27	6	55.33	97	55.50	55.10	-91	4,060	-2.24%
2021/01/26	15.1	55.80	0	0.00	55.60	15.1	4,046	0.37%
2021/01/25	0	0.00	1	58.60	57.60	-1	4,041	-0.02%
2021/01/22	137	58.10	0	0.00	57.50	137	4,043	3.39%	大買/鉅額交易
2021/01/20	6	58.92	1	58.50	58.50	5	4,191	0.12%
2021/01/19	1	59.20	0	0.00	59.00	1	4,206	0.02%
2021/01/18	0	0.00	3	61.13	59.50	-3	4,292	-0.07%
2021/01/15	51	60.95	55	59.33	58.30	-4	4,242	-0.09%
2021/01/14	8	58.60	0	0.00	58.20	8	4,190	0.19%
2021/01/13	0	0.00	6	59.55	59.60	-6	4,159	-0.14%
2021/01/12	0	0.00	1	62.00	60.40	-1	4,167	-0.02%
2021/01/11	1	60.60	1	60.50	60.40	0	4,123	0.00%
2021/01/08	1	62.20	0	0.00	61.70	1	4,117	0.02%
2021/01/07	1	62.60	0	0.00	62.50	1	4,142	0.02%
2021/01/06	7	62.89	13	64.06	62.50	-6	4,144	-0.14%
2021/01/05	1	65.30	0	0.00	64.50	1	4,131	0.02%
2021/01/04	4	65.20	2	66.75	65.10	2	4,120	0.05%
2020/12/31	1	67.70	0	0.00	68.00	1	4,093	0.02%
2020/12/30	0	0.00	5	68.00	68.00	-5	4,020	-0.12%
2020/12/29	0	0.00	6	68.47	67.50	-6	4,001	-0.15%
2020/12/28	0	0.00	6	66.83	67.10	-6	3,951	-0.15%
2020/12/25	1	65.40	3	65.60	65.00	-2	3,926	-0.05%
2020/12/23	5	67.42	8	67.43	65.70	-3	4,092	-0.07%
2020/12/22	1	65.00	1	68.10	67.20	0	4,277	0.00%
2020/12/21	5	65.30	0	0.00	64.40	5	4,352	0.11%
2020/12/18	1	66.60	0	0.00	66.10	1	4,379	0.02%
2020/12/17	5	68.50	10	69.88	66.50	-5	4,481	-0.11%
2020/12/16	0	0.00	4	65.58	68.70	-4	4,520	-0.09%
2020/12/15	1	65.80	1	64.60	63.10	0	4,462	0.00%
2020/12/14	17	68.38	3	67.30	67.00	14	4,441	0.32%
2020/12/11	2	62.20	2	62.85	64.40	0	4,329	0.00%
2020/12/10	11	60.11	13	60.11	58.60	-2	4,297	-0.05%
2020/12/09	3	63.17	0	0.00	63.00	3	4,236	0.07%
2020/12/08	1	66.00	6	62.63	63.10	-5	4,249	-0.12%
2020/12/04	2	68.50	5	68.90	68.80	-3	4,222	-0.07%
2020/12/03	1	69.80	1	69.50	68.90	0	4,338	0.00%
2020/12/02	0	0.00	4	70.98	69.80	-4	4,429	-0.09%
2020/12/01	0	0.00	2	72.00	71.40	-2	4,455	-0.04%
2020/11/30	1	72.50	3	71.93	75.00	-2	4,491	-0.04%
2020/11/27	2	70.50	9	69.89	70.50	-7	4,395	-0.16%
2020/11/26	0	0.00	1	68.40	68.30	-1	4,415	-0.02%
2020/11/23	1	70.40	1	70.40	69.80	0	4,558	0.00%
2020/11/19	0	0.00	1	71.80	70.60	-1	4,729	-0.02%
2020/11/18	1	72.60	0	0.00	71.70	1	4,788	0.02%
2020/11/17	0	0.00	6	70.75	70.50	-6	4,781	-0.13%
2020/11/16	0	0.00	1	68.30	68.50	-1	4,748	-0.02%
2020/11/13	0	0.00	1	69.00	69.20	-1	4,768	-0.02%
2020/11/12	5	67.72	8	67.30	67.20	-3	4,766	-0.06%
2020/11/11	5	70.04	3	70.10	70.20	2	4,713	0.04%
2020/11/10	4	70.45	0	0.00	69.20	4	4,693	0.09%
2020/11/09	2	72.00	0	0.00	71.50	2	4,680	0.04%
2020/11/06	4	72.55	5	73.20	73.00	-1	4,700	-0.02%
2020/11/04	4	70.65	5	69.58	71.90	-1	4,685	-0.02%
2020/11/03	2	71.55	0	0.00	71.50	2	4,760	0.04%
2020/11/02	3	72.23	1	72.40	72.50	2	5,048	0.04%
2020/10/30	5	72.58	2	72.90	72.30	3	5,295	0.06%
2020/10/29	7	72.60	2	73.40	73.60	5	5,566	0.09%
2020/10/28	2	73.20	8	77.18	73.30	-6	5,642	-0.11%
2020/10/27	0	0.00	1	74.80	73.80	-1	5,492	-0.02%
2020/10/26	14	75.17	3	75.33	73.90	11	5,455	0.20%
2020/10/23	6	79.23	2	79.30	78.20	4	5,465	0.07%
2020/10/22	3	78.63	0	0.00	78.00	3	5,513	0.05%
2020/10/21	7	80.93	1	81.60	80.00	6	5,565	0.11%
2020/10/20	9	81.83	2	82.35	81.30	7	5,594	0.13%
2020/10/19	2	80.10	3	80.40	80.50	-1	5,741	-0.02%
2020/10/16	0	0.00	2	81.00	80.00	-2	5,794	-0.03%
2020/10/15	11	79.34	1	79.80	78.50	10	5,974	0.17%
2020/10/14	9	81.28	4	81.35	80.70	5	5,932	0.08%
2020/10/13	0	0.00	4	81.80	81.80	-4	5,952	-0.07%
2020/10/12	8	83.61	0	0.00	82.00	8	6,171	0.13%
2020/10/08	6	83.87	1	84.00	83.80	5	6,154	0.08%
2020/10/07	1	82.10	3	82.57	82.10	-2	6,126	-0.03%
2020/10/06	1	84.00	5	83.34	82.60	-4	6,154	-0.06%
2020/10/05	0	0.00	8	83.50	83.20	-8	6,329	-0.13%
2020/09/30	1	84.50	0	0.00	84.50	1	6,296	0.02%
2020/09/29	0	0.00	4	85.63	83.10	-4	6,250	-0.06%
2020/09/28	10	88.61	3	89.13	86.60	7	6,179	0.11%
2020/09/25	12	89.17	26	88.16	89.80	-14	6,085	-0.23%
2020/09/24	13	86.98	3	86.93	87.00	10	5,943	0.17%
2020/09/23	4	83.40	0	0.00	82.10	4	5,835	0.07%
2020/09/22	9	83.39	25	83.26	82.00	-16	5,850	-0.27%
2020/09/21	9	86.82	14	88.55	87.60	-5	5,772	-0.09%
2020/09/18	4	80.08	42	81.26	84.30	-38	5,617	-0.68%
2020/09/17	2	76.45	0	0.00	76.70	2	5,538	0.04%
2020/09/16	1	76.20	0	0.00	76.20	1	5,639	0.02%
2020/09/15	3	77.07	9	77.02	77.90	-6	5,859	-0.10%
2020/09/14	1	72.80	2	74.40	73.20	-1	6,484	-0.02%
2020/09/11	2	73.60	2	73.15	72.50	0	6,448	0.00%
2020/09/10	4	75.40	0	0.00	74.20	4	6,403	0.06%
2020/09/09	19	77.09	1	76.10	76.20	18	6,357	0.28%
2020/09/08	21	73.63	6	75.97	79.50	15	6,465	0.23%
2020/09/07	20	75.02	5	78.16	73.70	15	6,794	0.22%
2020/09/04	0	0.00	6	80.17	79.60	-6	6,897	-0.09%
2020/09/03	3	81.63	6	82.37	81.10	-3	7,026	-0.04%
2020/09/02	4	84.00	1	84.40	83.20	3	7,141	0.04%
2020/09/01	4	82.88	4.6	82.43	82.40	-0.6	7,202	-0.01%
2020/08/31	8	85.04	1	84.80	84.80	7	7,385	0.09%
2020/08/28	1	85.60	0	0.00	85.90	1	7,430	0.01%
2020/08/27	16	86.95	0	0.00	86.00	16	7,414	0.22%
2020/08/26	2	90.30	8	90.16	90.00	-6	7,324	-0.08%
2020/08/25	7	84.61	0	0.00	84.00	7	7,237	0.10%
2020/08/24	6	88.37	2	89.00	87.50	4	7,179	0.06%
2020/08/21	1	86.40	2	88.10	88.10	-1	7,111	-0.01%
2020/08/19	4	94.85	1	94.20	95.00	3	7,134	0.04%
2020/08/18	0	0.00	1	92.00	92.00	-1	7,195	-0.01%
2020/08/14	0	0.00	6	86.48	86.30	-6	7,602	-0.08%
2020/08/13	4	83.25	0	0.00	84.00	4	7,629	0.05%
2020/08/12	3	90.13	14	90.96	89.90	-11	7,628	-0.14%
2020/08/11	4	84.70	0	0.00	83.00	4	7,683	0.05%
2020/08/10	2	88.35	4	90.60	89.40	-2	7,876	-0.03%
2020/08/07	12	86.52	4	88.35	88.40	8	7,921	0.10%
2020/08/06	31	94.16	42	91.45	88.90	-11	7,784	-0.14%
2020/08/05	25	95.90	19.5	95.28	97.30	5.5	7,510	0.07%
2020/08/04	21	84.42	12	85.02	88.70	9	7,303	0.12%
2020/08/03	16	79.58	5	80.70	80.70	11	7,057	0.16%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/29	6	61.45	15	59.54	60.80	-9	7,196	-0.13%
2020/07/28	3	63.70	3	64.27	63.70	0	7,102	0.00%
2020/07/27	3	71.80	16	70.70	70.70	-13	7,029	-0.18%
2020/07/24	0	0.00	12	80.54	78.50	-12	6,962	-0.17%
2020/07/23	31.6	82.91	14	73.91	83.50	17.6	6,935	0.25%
2020/07/22	7	76.20	8	76.20	76.20	-1	6,797	-0.01%
2020/07/21	13	69.30	20	69.30	69.30	-7	6,840	-0.10%
2020/07/16	21.3	96.31	15	101.15	95.00	6.3	7,106	0.09%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	8	130.00	2	130.00	130.00	6	6,907	0.09%
2020/07/10	13.7	149.47	16	140.09	144.00	-2.3	6,869	-0.03%
2020/07/07	2	120.00	0	0.00	120.00	2	6,671	0.03%
2020/07/06	3	109.33	0	0.00	109.50	3	6,653	0.05%
2020/07/03	1	99.70	26.5	99.01	99.70	-25.5	6,600	-0.39%
2020/07/02	2	90.70	2	90.70	90.70	0	6,491	0.00%
2020/07/01	6	77.92	14	82.38	82.50	-8	6,443	-0.12%
2020/06/30	1	72.00	3	69.90	75.00	-2	6,365	-0.03%
2020/06/29	3	67.73	4	68.75	69.00	-1	6,295	-0.02%
2020/06/24	7	61.00	2	61.15	62.80	5	6,200	0.08%
2020/06/23	15	62.90	12	59.81	60.50	3	6,119	0.05%
2020/06/22	19	61.89	2	63.30	63.40	17	5,992	0.28%
2020/06/19	59	57.26	52.4	57.12	57.70	6.6	5,721	0.12%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	11	38.48	2	38.43	39.50	9	5,061	0.18%
2020/06/11	46	43.83	15	41.98	40.00	31	4,892	0.63%
2020/06/10	16	40.74	78	40.61	43.45	-62	4,432	-1.40%
2020/06/09	12	38.77	12	38.52	39.50	0	4,238	0.00%
2020/06/08	15	37.87	23	39.02	39.35	-8	4,075	-0.20%
2020/06/05	21	36.17	12	36.20	36.95	9	3,890	0.23%
2020/06/04	25	36.45	4	37.01	36.45	21	3,811	0.55%
2020/06/03	2	34.00	7	34.21	35.20	-5	3,625	-0.14%
2020/06/02	1	31.90	4	31.68	32.00	-3	3,549	-0.08%
2020/06/01	0	0.00	3	31.60	31.55	-3	3,507	-0.09%
2020/05/29	2	30.10	4	31.65	31.00	-2	3,477	-0.06%
2020/05/28	0	0.00	2	28.50	28.80	-2	3,430	-0.06%
2020/05/27	2	29.20	5	28.00	28.00	-3	3,416	-0.09%
2020/05/26	14	30.51	160	31.41	29.50	-146	3,390	-4.31%	大賣/鉅額交易
2020/05/25	7	30.47	2	31.75	31.50	5	3,372	0.15%
2020/05/22	0	0.00	10	30.13	31.50	-10	3,336	-0.30%
2020/05/21	1	30.25	0	0.00	30.25	1	3,227	0.03%
2020/05/20	78	34.07	46	33.78	33.60	32	3,205	1.00%
2020/05/19	0	0.00	9	32.20	32.20	-9	2,740	-0.33%
2020/05/18	150	29.30	6	29.30	29.30	144	2,687	5.36%	大買/鉅額交易
2020/05/15	1	26.65	12	26.65	26.65	-11	2,638	-0.42%
2020/05/14	13	23.19	3	23.65	24.25	10	2,507	0.40%
2020/05/13	1	21.90	23	21.87	22.05	-22	2,282	-0.96%
2020/05/12	6	20.24	1	20.05	20.05	5	2,200	0.23%
2020/05/11	9	20.26	1	20.25	20.20	8	2,204	0.36%
2020/05/08	8	21.51	1	21.70	21.15	7	2,175	0.32%
2020/05/06	2	22.80	14	22.37	22.00	-12	2,043	-0.59%
2020/05/05	0	0.00	3	22.30	22.25	-3	1,938	-0.15%
2020/05/04	14	20.82	7	20.08	21.35	7	1,830	0.38%
2020/04/30	5	19.68	5	19.60	19.45	0	1,738	0.00%
2020/04/29	2	19.08	0	0.00	19.10	2	1,712	0.12%
2020/04/27	7	18.90	6	19.05	18.90	1	1,676	0.06%
2020/04/24	16	19.19	0	0.00	19.30	16	1,636	0.98%
2020/04/23	8	19.35	1	19.80	19.50	7	1,568	0.45%
2020/04/21	4	19.73	0	0.00	19.35	4	1,382	0.29%
2020/04/20	10	20.10	12	20.10	20.10	-2	1,250	-0.16%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/15	0	0.00	4	15.15	15.15	-4	925	-0.43%
2020/04/13	1	13.45	0	0.00	13.40	1	908	0.11%
2020/04/09	0	0.00	2	13.20	13.20	-2	902	-0.22%
2020/04/07	2	12.85	0	0.00	12.80	2	892	0.22%
2020/04/06	0	0.00	1	12.45	12.80	-1	899	-0.11%
2020/03/31	2	12.40	0	0.00	12.50	2	895	0.22%
2020/03/19	0	0.00	46	11.70	12.05	-46	862	-5.33%
2020/03/17	1	11.75	0	0.00	12.35	1	818	0.12%
2020/03/16	0	0.00	1	12.90	12.80	-1	805	-0.12%
2020/03/13	1	12.70	49	13.02	13.20	-48	796	-6.03%
2020/03/11	0	0.00	4	15.23	15.10	-4	764	-0.52%
2020/03/09	0	0.00	10	15.10	15.50	-10	750	-1.33%
2020/03/06	2	14.40	0	0.00	14.90	2	682	0.29%
2020/02/26	11	14.76	3	14.83	14.80	8	636	1.26%
2020/02/24	0	0.00	1	14.50	14.50	-1	638	-0.16%
2020/02/21	0	0.00	7	14.20	14.20	-7	646	-1.08%
2020/02/20	0	0.00	3	14.10	14.25	-3	645	-0.46%
2020/02/17	10	14.15	0	0.00	14.15	10	639	1.56%
2020/02/12	5	14.80	0	0.00	14.60	5	626	0.80%
2020/02/10	3	13.95	0	0.00	13.75	3	574	0.52%
2020/01/30	2	14.10	0	0.00	14.00	2	548	0.36%
2020/01/16	2	14.10	0	0.00	14.10	2	527	0.38%
2019/12/30	0	0.00	0.3	14.30	14.20	-0.3	490	-0.06%
2019/12/26	0	0.00	3	14.70	14.80	-3	485	-0.62%
2019/12/10	0	0.00	5	14.95	14.90	-5	515	-0.97%
2019/12/06	0	0.00	8	14.96	14.95	-8	498	-1.60%
2019/12/05	0	0.00	12	14.68	15.30	-12	477	-2.51%
2019/12/04	0	0.00	9	14.37	14.40	-9	436	-2.06%
2019/12/02	1	14.25	8	14.30	14.30	-7	431	-1.62%
2019/11/26	0	0.00	2	14.10	14.05	-2	423	-0.47%
2019/11/25	8	14.25	0	0.00	14.15	8	420	1.90%
2019/11/22	30	14.51	0	0.00	14.40	30	413	7.25%
2019/11/18	3	13.50	0	0.00	13.50	3	344	0.87%
2019/11/08	0.2	13.45	0	0.00	13.40	0.2	351	0.06%
2019/10/04	0	0.00	0.3	13.40	13.40	-0.3	538	-0.06%
2019/09/10	0	0.00	5	14.00	14.00	-5	497	-1.01%
2019/09/06	0	0.00	2	13.95	13.95	-2	498	-0.40%
2019/09/02	0	0.00	0.3	13.70	13.80	-0.3	488	-0.07%
2019/08/27	0	0.00	7.2	13.60	13.60	-7.2	481	-1.50%
2019/08/21	0	0.00	3	13.55	13.75	-3	473	-0.63%
2019/08/07	0	0.00	10	13.15	13.20	-10	467	-2.14%
2019/08/06	0	0.00	5	13.20	13.20	-5	469	-1.06%
2019/08/01	0	0.00	10	13.60	13.65	-10	480	-2.08%
2019/07/31	0	0.00	30	13.60	13.55	-30	480	-6.24%
2019/07/30	0	0.00	2	13.75	13.75	-2	470	-0.43%
2019/07/26	3	14.05	0	0.00	14.10	3	465	0.64%
2019/07/24	5	14.20	0	0.00	14.10	5	458	1.09%
2019/07/23	2	14.15	0	0.00	14.20	2	453	0.44%
2019/07/19	1	14.20	0	0.00	14.25	1	447	0.22%
2019/07/18	0	0.00	4	14.40	14.45	-4	440	-0.91%
2019/07/17	15	14.10	0	0.00	14.05	15	422	3.55%
2019/07/16	20	14.77	2	14.45	14.50	18	396	4.54%
2019/07/15	17	14.13	2	14.45	14.95	15	334	4.48%
2019/07/05	3	13.45	0	0.00	13.60	3	283	1.06%
2019/07/01	2	13.30	0	0.00	13.25	2	290	0.69%
2019/06/13	1	13.50	0	0.00	13.50	1	334	0.30%
2019/04/25	3	14.95	0	0.00	14.85	3	831	0.36%
2019/04/15	0	0.00	5	15.15	15.10	-5	925	-0.54%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/21	0	0.00	1	16.05	15.90	-1	1,019	-0.10%
2019/03/14	0.1	16.60	1	16.75	16.60	-0.9	1,069	-0.08%
2019/03/13	0	0.00	3	17.00	16.90	-3	1,082	-0.28%
2019/03/12	8	17.66	0	0.00	17.50	8	1,055	0.76%
2019/03/11	0	0.00	1	16.25	17.00	-1	984	-0.10%
2019/03/08	1	15.00	0	0.00	16.10	1	945	0.11%
2019/03/07	0	0.00	2	15.45	15.45	-2	1,011	-0.20%
2019/02/22	2	14.30	0	0.00	14.30	2	1,029	0.19%
2019/02/20	0	14.90	0	0.00	14.80	0	1,032	0.00%
2019/02/19	3	15.10	0	0.00	15.10	3	1,030	0.29%
2019/02/14	1	15.05	0	0.00	14.95	1	1,022	0.10%
2019/01/25	0	0.00	6	14.50	14.40	-6	978	-0.61%
2019/01/22	0	0.00	0.2	14.10	14.20	-0.2	961	-0.02%
2019/01/16	0	0.00	2	13.90	14.05	-2	984	-0.20%
2019/01/11	6	14.25	1	14.35	14.25	5	976	0.51%
2019/01/10	0	0.00	2	14.15	14.15	-2	969	-0.21%
2019/01/08	0	14.35	2	14.30	14.25	-2	952	-0.21%
2019/01/04	3	13.65	10	13.69	14.05	-7	891	-0.79%
2019/01/03	10	13.60	1	13.65	13.80	9	889	1.01%
2019/01/02	0	0.00	3	12.88	13.00	-3	889	-0.34%
2018/12/27	0	0.00	1	12.70	12.65	-1	965	-0.10%
2018/12/20	0	0.00	30	12.90	12.75	-30	990	-3.03%
2018/12/19	0	0.00	21	13.15	13.05	-21	982	-2.14%
2018/12/18	16	13.21	6	13.43	13.20	10	975	1.02%
2018/12/17	0	0.00	7	13.10	13.00	-7	945	-0.74%
2018/12/14	17	12.90	5	13.12	13.10	12	945	1.27%
2018/12/13	38	13.30	7	13.35	13.25	31	937	3.31%
2018/12/12	11	12.53	2	12.40	12.70	9	917	0.98%
2018/12/11	2	12.40	0	0.00	12.35	2	904	0.22%
2018/12/06	0	0.00	7	13.65	13.30	-7	857	-0.82%
2018/12/04	0	0.00	4	13.99	14.05	-4	828	-0.48%
2018/12/03	0	0.00	1	14.20	14.05	-1	800	-0.12%
2018/11/30	13	14.81	1	15.30	14.05	12	749	1.60%
2018/11/29	0	0.00	9	15.25	14.95	-9	593	-1.52%
2018/11/28	8	14.72	0	0.00	14.95	8	574	1.39%
2018/11/27	4	15.10	0	0.00	15.10	4	550	0.73%
2018/11/20	0	0.00	2	16.90	16.75	-2	513	-0.39%
2018/11/19	2	17.10	8	17.05	17.15	-6	509	-1.18%
2018/11/16	8	16.70	5	16.75	16.75	3	502	0.60%
2018/11/15	0	0.00	7	16.60	16.65	-7	502	-1.39%
2018/11/14	8	16.64	0	0.00	16.55	8	502	1.59%
2018/11/13	4	16.65	2	16.65	16.55	2	515	0.39%
2018/11/12	1	16.90	10	16.80	16.90	-9	527	-1.71%
2018/11/09	1	16.95	0	0.00	16.80	1	534	0.19%
2018/11/06	10	16.72	0	0.00	16.65	10	559	1.79%
2018/11/02	0	0.00	3	16.65	16.75	-3	578	-0.52%
2018/10/30	3	16.65	0	0.00	16.40	3	590	0.51%
2018/10/26	0	0.00	17	16.49	16.90	-17	620	-2.74%
2018/10/25	14	16.69	0	0.00	16.25	14	604	2.31%
2018/10/19	1	16.85	0	0.00	16.95	1	611	0.16%
2018/10/17	1	17.15	0.5	17.20	17.15	0.5	614	0.08%
2018/10/16	0	0.00	1	17.20	17.15	-1	618	-0.16%
2018/10/11	0	0.00	10	17.55	17.15	-10	655	-1.52%
2018/10/09	10	19.40	0	0.00	18.85	10	641	1.56%
2018/10/08	0	0.00	4	18.76	19.50	-4	633	-0.63%
2018/10/05	4	18.86	0	0.00	18.80	4	614	0.65%
2018/10/04	1	18.05	6	18.12	18.50	-5	605	-0.83%
2018/10/03	4	18.20	0	0.00	18.20	4	604	0.66%
2018/10/02	3	18.05	0	0.00	18.10	3	581	0.52%
2018/09/10	0	0.00	2	18.05	17.80	-2	634	-0.32%
2018/09/03	0.1	17.85	0	0.00	17.70	0.1	672	0.01%
2018/08/20	0	0.00	3	17.35	17.30	-3	1,159	-0.26%
2018/08/17	5	17.90	0	0.00	17.70	5	1,148	0.44%
2018/08/16	0	0.00	3	18.15	18.00	-3	1,141	-0.26%
2018/08/14	1	18.80	0	0.00	18.85	1	1,137	0.09%
2018/08/10	0	0.00	1	20.40	19.50	-1	1,133	-0.09%
2018/08/06	1	20.00	0	0.00	20.00	1	1,115	0.09%
2018/07/27	6	20.15	0	0.00	20.20	6	1,132	0.53%
2018/07/20	0	0.00	4	20.40	20.35	-4	1,253	-0.32%
2018/07/17	0	0.00	5	20.50	20.40	-5	1,225	-0.41%
2018/07/16	9	20.75	0	0.00	20.70	9	1,222	0.74%
2018/07/11	2	20.30	0	0.00	20.15	2	1,152	0.17%
2018/06/27	0	0.00	10	20.30	20.30	-10	1,214	-0.82%
2018/06/26	0	0.00	10	20.30	20.30	-10	1,237	-0.81%
2018/06/22	1	20.90	0	0.00	20.60	1	1,301	0.08%
2018/06/20	5	20.50	0	0.00	20.50	5	1,390	0.36%
2018/06/19	10	21.00	0	0.00	20.75	10	1,395	0.72%
2018/06/15	5	20.95	0	0.00	21.00	5	1,405	0.36%
2018/06/14	0	0.00	2	20.80	20.80	-2	1,406	-0.14%
2018/06/13	2	20.85	0	0.00	20.75	2	1,418	0.14%
2018/06/12	0	0.00	11	20.72	20.80	-11	1,437	-0.77%
2018/06/08	0	0.00	31	21.10	21.05	-31	1,435	-2.16%
2018/06/07	0	0.00	16	21.44	21.20	-16	1,431	-1.12%
2018/06/06	7	21.42	5	21.40	21.30	2	1,421	0.14%
2018/06/05	22	21.77	16.1	21.75	21.70	5.9	1,402	0.42%
2018/06/04	48	22.14	2	22.43	22.45	46	1,363	3.37%
2018/06/01	2	21.65	2	21.60	21.65	0	1,163	0.00%
2018/05/29	15	20.00	0	0.00	20.00	15	995	1.51%
2018/05/18	0	0.00	5	20.15	20.05	-5	987	-0.51%
2018/05/14	2	20.20	0	0.00	20.25	2	1,019	0.20%
2018/05/11	6	20.45	0	0.00	20.30	6	1,019	0.59%
2018/05/10	2	20.70	10	20.75	20.65	-8	1,009	-0.79%
2018/05/08	12	21.19	0	0.00	20.90	12	1,009	1.19%
2018/05/07	8	21.00	0	0.00	20.90	8	987	0.81%
2018/05/02	0	0.00	10	21.80	21.75	-10	961	-1.04%
2018/04/26	0	0.00	5	20.55	20.15	-5	886	-0.56%
2018/04/25	3	20.50	0	0.00	20.35	3	892	0.34%
2018/04/24	7	20.45	0	0.00	20.15	7	893	0.78%
2018/04/23	0	0.00	1	20.75	20.60	-1	907	-0.11%
2018/04/19	0	0.00	1	20.60	20.60	-1	1,041	-0.10%
2018/04/17	0	20.20	0	0.00	20.30	0	1,086	0.00%
2018/04/12	0	0.00	2	21.70	21.60	-2	1,085	-0.18%
2018/04/11	0	0.00	12	21.45	21.45	-12	1,081	-1.11%
2018/04/10	0	0.00	3	22.03	21.50	-3	1,080	-0.28%
2018/04/09	0	0.00	2.1	21.79	21.85	-2.1	1,071	-0.20%
2018/04/03	10	21.62	0	0.00	21.50	10	1,052	0.95%
2018/04/02	0	0.00	1	21.65	21.50	-1	1,048	-0.10%
2018/03/31	1	21.40	0	0.00	21.45	1	1,051	0.10%
2018/03/30	0	0.00	3	21.55	21.35	-3	1,057	-0.28%
2018/03/29	2	22.00	8	22.11	21.85	-6	1,044	-0.57%
2018/03/28	9	21.65	0	0.00	21.60	9	1,021	0.88%
2018/03/27	2	21.75	12	21.98	21.70	-10	1,006	-0.99%
2018/03/26	6	22.34	6	22.59	22.60	0	952	0.00%
2018/03/23	1	21.05	0	0.00	21.20	1	845	0.12%
2018/03/22	2	21.35	0	0.00	21.35	2	850	0.24%
2018/03/20	4	21.73	2	21.80	21.85	2	858	0.23%
2018/03/19	0	0.00	1	21.55	21.70	-1	847	-0.12%
2018/03/15	0	0.00	6	20.82	21.00	-6	820	-0.73%
2018/03/14	7	20.90	9	20.89	21.00	-2	815	-0.25%
2018/03/13	0	0.00	23	20.60	20.65	-23	811	-2.83%
2018/03/09	5	20.64	0	0.00	20.65	5	824	0.61%
2018/03/08	10	20.95	0	0.00	20.90	10	832	1.20%
2018/03/07	0	0.00	8	21.20	20.90	-8	831	-0.96%
2018/03/06	12	20.95	0	0.00	20.80	12	829	1.45%
2018/03/05	26	20.94	0	0.00	20.95	26	835	3.11%
2018/03/01	0	0.00	2	20.80	20.85	-2	827	-0.24%
2018/02/23	0	0.00	3	20.60	20.60	-3	836	-0.36%
2018/02/22	5	20.30	0	0.00	20.45	5	855	0.58%
2018/02/06	10	20.05	0	0.00	20.10	10	986	1.01%
2018/01/31	0	0.00	6	22.00	22.00	-6	994	-0.60%
2018/01/29	0	0.00	1	22.30	22.30	-1	993	-0.10%
2018/01/25	0	0.00	25	22.45	22.45	-25	988	-2.53%
2018/01/24	3	22.45	0	0.00	22.50	3	987	0.30%
2018/01/23	3	22.80	0	0.00	22.50	3	985	0.30%
2018/01/22	3	22.60	0	0.00	22.75	3	981	0.31%
2018/01/18	1	22.65	32	22.57	22.55	-31	962	-3.22%
2018/01/17	0	0.00	40.1	22.65	22.60	-40.1	955	-4.19%
2018/01/16	5	23.07	7	23.44	22.95	-2	946	-0.21%
2018/01/15	6	23.24	0	0.00	23.05	6	912	0.66%
2018/01/12	25	22.59	5	22.75	22.60	20	811	2.46%
2018/01/11	0	0.00	10	22.25	22.20	-10	764	-1.31%
2018/01/10	6	22.25	0	0.00	22.15	6	772	0.78%
2018/01/09	25	22.24	0	0.00	22.10	25	760	3.29%
2018/01/05	1	21.85	0	0.00	22.05	1	750	0.13%
2018/01/02	10	22.15	0	0.00	22.15	10	742	1.35%