中天 (4128)-元大-台北券商分點個股進出

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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/31	0	0.00	1	40.15	40.60	-1	1,773	-0.06%
2024/05/22	2	41.95	0	0.00	41.20	2	1,713	0.12%
2024/05/16	0	0.00	1	43.10	43.00	-1	1,664	-0.06%
2024/05/15	0	0.00	0.6	41.60	41.60	-0.6	1,616	-0.04%
2024/05/10	1	41.30	0	0.00	41.40	1	1,644	0.06%
2024/05/07	0	0.00	1	41.35	41.35	-1	1,677	-0.06%
2024/05/02	10	41.60	0	0.00	42.20	10	1,676	0.60%
2024/04/22	2	41.25	2	40.85	40.30	0	1,691	0.00%
2024/04/15	0	0.00	1.9	43.99	43.65	-1.9	1,576	-0.12%
2024/04/12	0	0.00	0.1	45.15	44.85	-0.1	1,567	0.00%
2024/04/10	1	45.40	0	0.00	45.35	1	1,572	0.06%
2024/04/08	0	0.00	1	45.70	45.10	-1	1,565	-0.06%
2024/04/01	0	0.00	2	46.05	44.75	-2	1,577	-0.13%
2024/03/28	1	45.00	1	44.55	44.55	0	1,575	0.00%
2024/03/27	1	44.90	0	0.00	44.80	1	1,573	0.06%
2024/03/26	1	45.35	0	0.00	44.20	1	1,557	0.06%
2024/03/25	0	0.00	1	44.80	44.80	-1	1,558	-0.06%
2024/03/22	1	44.55	0	0.00	44.45	1	1,565	0.06%
2024/03/19	0	0.00	1	43.45	43.05	-1	1,547	-0.06%
2024/03/13	5	44.30	0	0.00	44.25	5	1,515	0.33%
2024/03/12	0.5	45.20	0	0.00	45.00	0.5	1,492	0.03%
2024/03/11	1	45.40	0	0.00	45.20	1	1,497	0.07%
2024/03/08	0	0.00	7	47.91	45.50	-7	1,514	-0.46%
2024/03/07	4	45.80	3.3	46.19	48.85	0.7	1,426	0.05%
2024/03/06	1	44.65	0	0.00	44.50	1	1,259	0.08%
2024/03/05	8.3	44.99	1	45.30	44.90	7.3	1,257	0.58%
2024/03/04	1	45.35	0	0.00	45.10	1	1,256	0.08%
2024/03/01	9	46.00	1	46.50	45.75	8	1,262	0.63%
2024/02/27	0	0.00	0.2	46.50	46.25	-0.2	1,347	-0.01%
2024/02/26	3	46.20	0.3	46.50	47.10	2.7	1,377	0.20%
2024/02/23	5	46.43	0	0.00	46.45	5	1,412	0.35%
2024/02/22	18	46.83	0	0.00	46.55	18	1,447	1.24%
2024/02/19	5	47.00	0	0.00	47.05	5	1,580	0.32%
2024/02/16	2	45.85	0	0.00	46.90	2	1,643	0.12%
2024/01/31	3	46.25	0	0.00	46.45	3	3,603	0.08%
2024/01/29	2	47.90	0	0.00	47.65	2	3,813	0.05%
2024/01/22	0	0.00	3	48.50	48.40	-3	3,919	-0.08%
2024/01/18	2	47.03	0	0.00	46.85	2	4,049	0.05%
2024/01/17	2	47.00	0	0.00	46.95	2	4,107	0.05%
2024/01/09	1	48.75	0	0.00	48.65	1	4,531	0.02%
2024/01/08	0	0.00	0	49.75	49.30	0	4,532	0.00%
2024/01/04	1	49.50	0	0.00	49.50	1	4,527	0.02%
2023/12/26	0	0.00	1	50.50	50.80	-1	4,461	-0.02%
2023/12/21	0	0.00	1	49.80	49.75	-1	4,437	-0.02%
2023/12/20	5	49.66	0	0.00	49.60	5	4,433	0.11%
2023/12/19	5	49.53	1	49.90	49.50	4	4,415	0.09%
2023/12/18	8	50.25	0	0.00	50.10	8	4,396	0.18%
2023/12/14	1	50.90	0	0.00	50.20	1	4,406	0.02%
2023/12/11	0	0.00	20	50.27	50.10	-20	4,413	-0.45%
2023/12/06	10	50.54	1	50.60	50.60	9	4,406	0.20%
2023/12/05	12	51.03	1	51.90	50.90	11	4,385	0.25%
2023/12/04	23	52.34	0	0.00	52.20	23	4,351	0.53%
2023/12/01	3	52.73	1	52.30	52.30	2	4,337	0.05%
2023/11/28	0	0.00	1.2	52.02	52.00	-1.2	4,306	-0.03%
2023/11/23	2	52.40	0	0.00	52.50	2	4,238	0.05%
2023/11/21	2	51.50	2	51.30	52.00	0	4,163	0.00%
2023/11/20	2	51.95	0.2	51.70	51.70	1.8	4,131	0.04%
2023/11/16	5	52.34	1	52.90	52.10	4	4,060	0.10%
2023/11/15	1.5	53.00	4	52.80	52.60	-2.5	3,995	-0.06%
2023/11/14	5	53.42	0	0.00	52.60	5	3,935	0.13%
2023/11/13	6	55.47	0	0.00	55.20	6	3,785	0.16%
2023/11/10	8	58.79	8	58.73	56.60	0	3,606	0.00%
2023/11/09	0	0.00	2	56.00	56.10	-2	2,686	-0.07%
2023/11/08	28	58.45	38	55.97	57.20	-10	2,573	-0.39%
2023/11/07	27	54.11	28.3	55.43	55.60	-1.3	2,020	-0.07%
2023/11/03	3	50.87	3	50.10	50.10	0	1,806	0.00%
2023/11/02	1	50.80	0	0.00	50.60	1	1,795	0.06%
2023/11/01	3	51.17	1	50.80	50.80	2	1,789	0.11%
2023/10/31	0	0.00	2	52.75	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	0	0.00	1	53.40	53.80	-1	1,731	-0.06%
2023/10/25	0	0.00	1	53.00	52.50	-1	1,608	-0.06%
2023/10/24	4	52.30	0	0.00	52.70	4	1,547	0.26%
2023/10/23	2	51.10	4	52.40	51.70	-2	1,488	-0.13%
2023/10/20	4	50.65	4	51.20	49.90	0	1,440	0.00%
2023/10/19	3	49.60	7	52.11	51.50	-4	1,375	-0.29%
2023/10/13	2	48.50	0	0.00	48.25	2	1,202	0.17%
2023/10/05	0.9	48.90	0	0.00	48.90	0.9	1,345	0.07%
2023/10/03	0	0.00	5	48.35	48.05	-5	1,356	-0.37%
2023/09/26	4.4	48.37	0	0.00	48.25	4.4	1,406	0.31%
2023/09/14	0	0.00	3	50.80	51.30	-3	1,567	-0.19%
2023/09/13	0	0.00	0.1	50.50	50.50	-0.1	1,565	-0.01%
2023/09/04	0.8	50.70	0	0.00	50.70	0.8	1,734	0.05%
2023/08/30	1.2	50.58	0	0.00	51.10	1.2	1,735	0.07%
2023/08/25	4	48.49	0	0.00	48.15	4	1,774	0.23%
2023/08/18	0	49.20	0	0.00	48.50	0	1,844	0.00%
2023/08/17	0.8	49.00	0	0.00	49.15	0.8	1,849	0.04%
2023/08/14	1.2	46.95	0	0.00	47.30	1.2	1,884	0.07%
2023/08/11	2	50.60	0	0.00	50.60	2	1,842	0.11%
2023/08/08	0.1	52.00	0	0.00	51.00	0.1	1,900	0.01%
2023/08/07	1	51.70	0	0.00	51.70	1	1,914	0.05%
2023/08/04	0.7	51.76	0	0.00	52.70	0.7	1,915	0.04%
2023/07/28	1	53.00	0	0.00	53.10	1	1,906	0.05%
2023/07/20	0.1	55.60	0	0.00	55.60	0.1	2,012	0.00%
2023/07/11	1	56.70	1	56.50	56.50	0	2,200	0.00%
2023/07/03	0.3	57.20	0	0.00	57.10	0.3	2,527	0.01%
2023/06/30	0	0.00	1	58.00	57.80	-1	2,543	-0.04%
2023/06/28	1	58.50	0	0.00	58.30	1	2,642	0.04%
2023/06/27	7	59.74	0	0.00	58.80	7	2,671	0.26%
2023/06/21	5	56.62	0	0.00	56.40	5	2,693	0.19%
2023/06/15	0	0.00	2	61.20	61.30	-2	2,689	-0.07%
2023/06/01	1	59.00	0	0.00	59.10	1	2,866	0.03%
2023/05/26	2	57.50	1	57.50	57.50	1	2,976	0.03%
2023/05/25	2	58.50	10	58.80	58.40	-8	2,976	-0.27%
2023/05/24	2	59.20	0	0.00	59.20	2	2,996	0.07%
2023/05/22	2	59.80	0	0.00	59.40	2	3,296	0.06%
2023/05/19	2.1	59.12	2	59.10	59.20	0.1	3,296	0.00%
2023/05/12	0	0.00	1	59.20	59.80	-1	3,389	-0.03%
2023/05/11	3	60.90	0	0.00	60.80	3	3,503	0.09%
2023/04/20	1	66.70	0	0.00	65.30	1	4,421	0.02%
2023/04/18	1	66.80	0	0.00	66.60	1	4,353	0.02%
2023/04/17	1	66.50	0	0.00	66.50	1	4,346	0.02%
2023/04/14	2	67.50	7	67.80	66.70	-5	4,351	-0.11%
2023/04/13	0	0.00	7.2	68.55	68.00	-7.2	4,291	-0.17%
2023/03/30	2	66.60	0	0.00	67.20	2	5,157	0.04%
2023/03/29	0	0.00	3	67.07	67.00	-3	5,127	-0.06%
2023/03/27	1	66.20	2	66.40	66.40	-1	5,107	-0.02%
2023/03/24	1	64.80	1	66.00	66.10	0	5,127	0.00%
2023/03/23	1	65.00	0	0.00	64.30	1	5,119	0.02%
2023/03/13	0	0.00	1	62.20	63.00	-1	5,937	-0.02%
2023/03/08	1	65.80	1	65.10	65.10	0	6,198	0.00%
2023/03/07	1	66.00	0	0.00	65.30	1	6,366	0.02%
2023/03/06	1	65.00	2	66.20	66.00	-1	6,677	-0.01%
2023/03/03	1.2	66.66	1	66.10	66.10	0.2	7,125	0.00%
2023/03/01	1	65.00	1	65.00	65.00	0	7,998	0.00%
2023/02/24	1.7	65.48	1	64.80	64.80	0.7	8,191	0.01%
2023/02/23	4	65.70	2.9	65.97	66.00	1.1	8,396	0.01%
2023/02/22	2	65.80	0	0.00	65.50	2	8,564	0.02%
2023/02/20	10	68.45	7	70.70	67.00	3	8,670	0.03%
2023/02/17	0	0.00	1	67.20	66.90	-1	8,416	-0.01%
2023/02/16	0	0.00	0	66.20	67.10	0	8,450	0.00%
2023/02/14	1.2	66.58	0	0.00	65.70	1.2	8,680	0.01%
2023/02/13	1	67.40	1.2	67.89	66.50	-0.2	8,683	0.00%
2023/02/10	0	0.00	1	66.60	67.40	-1	8,727	-0.01%
2023/02/09	4	67.80	3	68.47	66.70	1	8,735	0.01%
2023/02/08	2	69.00	6.3	69.79	68.60	-4.3	8,625	-0.05%
2023/02/07	0	0.00	3	67.10	67.80	-3	8,363	-0.04%
2023/02/06	1	66.10	3	66.90	66.50	-2	8,295	-0.02%
2023/02/03	1	66.20	2	66.85	65.70	-1	8,290	-0.01%
2023/02/02	7	66.04	1	66.00	66.00	6	8,264	0.07%
2023/02/01	6	65.88	1	66.30	65.20	5	8,299	0.06%
2023/01/31	2	65.15	8.2	65.36	66.30	-6.2	8,372	-0.07%
2023/01/30	3	62.93	3	63.30	63.30	0	8,289	0.00%
2023/01/16	2	61.40	2.1	62.17	62.50	-0.1	8,342	0.00%
2023/01/12	1	61.00	0	0.00	59.80	1	8,420	0.01%
2023/01/11	2	62.65	0	0.00	62.50	2	8,387	0.02%
2023/01/09	0	0.00	2	62.75	63.00	-2	8,502	-0.02%
2023/01/04	0.1	62.50	0	0.00	61.50	0.1	8,763	0.00%
2023/01/03	0.2	62.40	0	0.00	62.10	0.2	8,892	0.00%
2022/12/30	2.2	62.96	3	62.57	62.20	-0.8	9,006	-0.01%
2022/12/29	4	62.65	15	62.35	62.40	-11	9,230	-0.12%
2022/12/28	0	0.00	1	66.40	65.40	-1	9,152	-0.01%
2022/12/27	3	65.87	4	65.05	66.20	-1	9,148	-0.01%
2022/12/26	2	66.95	1	67.50	66.10	1	9,229	0.01%
2022/12/23	2.2	66.65	0	0.00	66.80	2.2	9,235	0.02%
2022/12/22	24	66.07	30.2	66.43	68.30	-6.2	9,348	-0.07%
2022/12/20	1	63.30	10	63.08	61.00	-9	9,469	-0.10%
2022/12/19	4	63.30	1	62.70	63.00	3	9,692	0.03%
2022/12/16	5	62.70	0	0.00	62.50	5	9,929	0.05%
2022/12/15	1	64.50	0	0.00	63.80	1	10,147	0.01%
2022/12/14	12	62.89	1	65.40	65.60	11	10,264	0.11%
2022/12/13	4.4	65.96	4	65.38	64.70	0.4	10,296	0.00%
2022/12/09	2	66.60	1	65.60	65.50	1	10,788	0.01%
2022/12/08	1.1	66.31	0	0.00	66.00	1.1	11,454	0.01%
2022/12/07	5.1	66.60	5	67.46	66.80	0.1	11,995	0.00%
2022/12/06	9.3	69.28	0	0.00	66.60	9.3	12,079	0.08%
2022/12/02	2	70.20	0.2	70.50	69.80	1.8	12,648	0.01%
2022/12/01	2	70.10	0	0.00	69.40	2	12,989	0.02%
2022/11/30	2	68.55	0	0.00	68.40	2	13,427	0.01%
2022/11/29	3	68.93	1	68.40	68.40	2	13,697	0.01%
2022/11/28	5.2	70.73	16.4	71.33	70.20	-11.2	14,043	-0.08%
2022/11/25	24.3	71.16	15	71.01	69.20	9.3	14,286	0.07%
2022/11/24	22	69.95	11	70.28	71.00	11	14,771	0.07%
2022/11/23	4	66.48	25.1	69.28	69.90	-21.1	14,700	-0.14%
2022/11/21	1	66.70	1	67.20	66.60	0	16,043	0.00%
2022/11/18	6	63.28	12	63.55	64.50	-6	16,566	-0.04%
2022/11/17	1	61.00	2	60.95	60.80	-1	17,835	-0.01%
2022/11/16	5	60.10	0	0.00	60.40	5	17,948	0.03%
2022/11/14	0	0.00	5	58.60	58.80	-5	17,951	-0.03%
2022/11/11	0	0.00	1	60.50	59.40	-1	17,900	-0.01%
2022/11/02	2	56.15	0	0.00	56.30	2	17,450	0.01%
2022/10/28	1	55.30	1	53.70	53.70	0	17,359	0.00%
2022/10/27	10	55.01	1	56.80	56.00	9	17,309	0.05%
2022/10/26	0	0.00	0.4	53.70	53.60	-0.4	17,200	0.00%
2022/10/20	1	55.90	1	56.40	56.90	0	17,106	0.00%
2022/10/17	0	0.00	3	58.00	59.40	-3	17,544	-0.02%
2022/10/12	0	0.00	17	61.69	61.90	-17	17,264	-0.10%
2022/10/11	1	62.00	0	0.00	61.20	1	17,202	0.01%
2022/10/07	1	66.00	7	65.71	64.50	-6	17,091	-0.04%
2022/10/06	5	66.56	5	65.86	65.70	0	16,958	0.00%
2022/10/05	3.1	64.06	1	63.80	64.00	2.1	16,676	0.01%
2022/10/04	5	63.34	7	63.43	63.20	-2	16,576	-0.01%
2022/10/03	2	62.85	4	63.18	62.20	-2	16,489	-0.01%
2022/09/30	6	65.02	4	65.50	66.30	2	16,331	0.01%
2022/09/29	20	68.00	10	67.11	67.40	10	16,183	0.06%
2022/09/28	0	0.00	6	64.25	63.50	-6	15,839	-0.04%
2022/09/27	5	66.82	6	66.23	67.90	-1	15,761	-0.01%
2022/09/26	1	68.70	0	0.00	66.10	1	15,554	0.01%
2022/09/23	3	71.17	1.1	70.95	71.70	1.9	15,327	0.01%
2022/09/22	2	72.80	6	72.10	71.70	-4	15,214	-0.03%
2022/09/21	3	70.97	5	72.26	71.30	-2	15,041	-0.01%
2022/09/20	2	73.30	2	72.40	72.00	0	15,145	0.00%
2022/09/19	8.1	73.06	5	71.74	73.00	3.1	15,289	0.02%
2022/09/16	1.9	75.16	4	76.00	75.00	-2.1	15,257	-0.01%
2022/09/15	11	76.30	2.2	76.00	75.50	8.8	15,079	0.06%
2022/09/14	8	78.53	8	79.01	79.00	0	14,425	0.00%
2022/09/13	4	79.00	13.2	78.79	77.90	-9.2	13,928	-0.07%
2022/09/12	25	78.60	7.5	78.53	79.30	17.5	13,768	0.13%
2022/09/08	12	76.53	22.2	77.52	78.00	-10.2	13,355	-0.08%
2022/09/07	6	75.05	7	74.89	76.60	-1	13,042	-0.01%
2022/09/06	6	72.52	22.4	73.12	74.00	-16.4	12,614	-0.13%
2022/09/05	7.2	75.67	7	77.60	74.50	0.2	12,050	0.00%
2022/09/02	7	78.24	20.8	79.35	78.20	-13.8	11,715	-0.12%
2022/09/01	2.1	78.55	23.9	78.66	78.40	-21.9	11,186	-0.20%
2022/08/31	22.6	78.89	26.6	78.53	78.30	-4	10,653	-0.04%
2022/08/30	2	73.50	2	73.90	75.00	0	9,644	0.00%
2022/08/29	36	75.63	13.4	74.94	73.50	22.6	9,178	0.25%
2022/08/26	5	74.28	28.9	73.48	75.30	-23.9	8,278	-0.29%
2022/08/25	9	70.19	9	70.42	70.30	0	7,230	0.00%
2022/08/24	59	70.75	50.3	70.27	69.70	8.7	6,446	0.14%
2022/08/23	0	0.00	12	67.20	67.20	-12	4,992	-0.24%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	3	54.53	4	54.70	55.60	-1	4,735	-0.02%
2022/08/18	1	53.40	0	0.00	53.50	1	4,666	0.02%
2022/08/17	1	53.90	6	53.30	53.20	-5	4,652	-0.11%
2022/08/16	5	53.86	0	0.00	53.60	5	4,636	0.11%
2022/08/15	0	0.00	2.2	52.96	53.40	-2.2	4,607	-0.05%
2022/08/10	1	53.00	0	0.00	53.00	1	4,541	0.02%
2022/08/08	1	54.00	0	0.00	54.00	1	4,511	0.02%
2022/08/03	1	55.50	5	55.72	55.30	-4	4,493	-0.09%
2022/08/02	1	56.10	5	55.90	56.20	-4	4,480	-0.09%
2022/07/28	0	0.00	1	58.60	58.50	-1	4,376	-0.02%
2022/07/27	0	0.00	2	57.30	57.90	-2	4,327	-0.05%
2022/07/26	10	59.86	9	59.03	58.50	1	4,336	0.02%
2022/07/25	9	59.61	12	59.80	58.90	-3	4,056	-0.07%
2022/07/22	0	0.00	3	57.60	57.30	-3	3,749	-0.08%
2022/07/21	1	56.00	0	0.00	56.00	1	3,712	0.03%
2022/07/18	3	51.60	0	0.00	52.00	3	4,010	0.07%
2022/07/14	2	54.50	0	0.00	54.50	2	4,051	0.05%
2022/07/11	1	54.50	0	0.00	54.30	1	4,053	0.02%
2022/07/08	11.8	53.94	0	0.00	53.50	11.8	4,038	0.29%
2022/07/07	0	53.30	0	0.00	54.00	0	4,027	0.00%
2022/07/06	1	54.50	0	0.00	53.70	1	4,008	0.02%
2022/07/05	1	54.00	7	55.01	55.50	-6	3,938	-0.15%
2022/07/04	6	51.90	4	52.28	51.90	2	3,832	0.05%
2022/06/30	9.1	56.54	3	56.37	56.20	6.1	3,724	0.16%
2022/06/29	8	57.89	9	59.26	59.40	-1	3,576	-0.03%
2022/06/28	13	59.88	7	58.67	57.80	6	3,554	0.17%
2022/06/27	12	64.36	5	64.26	63.90	7	3,323	0.21%
2022/06/24	4	64.20	10	65.98	67.10	-6	3,158	-0.19%
2022/06/23	8	61.83	5	60.86	61.00	3	2,849	0.11%
2022/06/21	0	0.00	2	60.75	62.00	-2	2,736	-0.07%
2022/06/20	2	59.95	1	61.50	59.40	1	2,636	0.04%
2022/06/17	3	59.77	3	60.57	61.00	0	2,541	0.00%
2022/06/16	3	61.27	11	60.79	60.60	-8	2,476	-0.32%
2022/06/15	2	57.85	3	57.53	57.90	-1	2,397	-0.04%
2022/06/14	2.6	56.06	1	55.70	55.90	1.6	2,376	0.07%
2022/06/13	8	56.83	6	56.10	56.10	2	2,385	0.08%
2022/06/10	2	58.80	2	58.10	58.10	0	2,401	0.00%
2022/06/09	10	57.35	10	58.28	58.30	0	2,395	0.00%
2022/06/08	0.1	57.00	0	0.00	56.50	0.1	2,347	0.00%
2022/06/02	2	58.40	2	58.00	58.20	0	2,413	0.00%
2022/05/26	2	57.20	2	58.20	57.20	0	2,463	0.00%
2022/05/25	0	0.00	1	57.20	56.80	-1	2,473	-0.04%
2022/05/16	2	56.70	0	0.00	56.80	2	2,817	0.07%
2022/05/12	2	57.80	0	0.00	56.00	2	2,833	0.07%
2022/05/05	1	58.50	0	0.00	58.60	1	2,840	0.04%
2022/05/03	1	61.00	1	60.00	58.60	0	2,873	0.00%
2022/04/28	2	57.90	0	0.00	58.00	2	2,807	0.07%
2022/04/26	3	58.63	1.2	58.73	58.70	1.8	2,776	0.06%
2022/04/25	2	61.90	2	60.40	60.10	0	2,744	0.00%
2022/04/22	4	63.68	2	63.70	62.30	2	2,672	0.07%
2022/04/21	2	59.60	6	61.73	64.20	-4	2,396	-0.17%
2022/04/19	2	58.80	0	0.00	58.80	2	2,307	0.09%
2022/04/18	1	60.10	1	60.70	59.50	0	2,313	0.00%
2022/04/15	1	58.90	1	58.70	59.40	0	2,300	0.00%
2022/04/11	2	60.40	2	59.30	59.30	0	2,383	0.00%
2022/03/31	3.1	63.05	0	0.00	61.10	3.1	2,505	0.12%
2022/03/30	5	65.20	0	0.00	65.10	5	2,464	0.20%
2022/03/29	0	0.00	8	66.51	66.50	-8	2,456	-0.33%
2022/03/28	1	63.90	2	64.80	63.60	-1	2,352	-0.04%
2022/03/22	0	0.00	2	63.95	64.50	-2	2,494	-0.08%
2022/03/21	1	63.10	2	64.60	63.40	-1	2,501	-0.04%
2022/03/18	3	61.10	3	61.93	63.20	0	2,575	0.00%
2022/03/17	1	60.00	1	59.60	60.10	0	2,561	0.00%
2022/03/09	1	57.60	0	0.00	57.60	1	2,942	0.03%
2022/03/07	0.1	59.50	0	0.00	59.00	0.1	3,005	0.00%
2022/03/04	1	62.10	0	0.00	61.90	1	3,078	0.03%
2022/03/03	0	63.30	0	0.00	62.70	0	3,334	0.00%
2022/02/23	6	65.12	4	65.80	65.80	2	4,626	0.04%
2022/02/22	3	66.00	2	68.00	64.90	1	4,731	0.02%
2022/02/21	5	65.84	5	66.22	66.30	0	4,884	0.00%
2022/02/18	0	0.00	1	65.70	65.80	-1	4,880	-0.02%
2022/02/17	2	65.65	0	0.00	65.40	2	4,870	0.04%
2022/02/16	3	65.67	6	66.77	66.70	-3	4,846	-0.06%
2022/02/14	0	0.00	1	63.10	63.20	-1	4,764	-0.02%
2022/02/10	2.3	64.58	0	0.00	64.00	2.3	4,783	0.05%
2022/02/08	2	63.30	4	63.73	64.70	-2	4,816	-0.04%
2022/02/07	0.7	61.28	0	0.00	62.60	0.7	4,825	0.01%
2022/01/26	2	58.50	2	59.45	61.10	0	4,948	0.00%
2022/01/25	0	0.00	0.3	58.10	58.00	-0.3	5,027	0.00%
2022/01/24	2	59.05	2	59.55	59.60	0	5,152	0.00%
2022/01/21	0	0.00	2	60.70	60.70	-2	5,614	-0.04%
2022/01/20	2	62.50	0	0.00	62.20	2	5,727	0.03%
2022/01/19	2.3	62.50	2	63.00	62.10	0.3	5,788	0.00%
2022/01/18	0.3	63.50	0	0.00	62.90	0.3	5,865	0.01%
2022/01/17	2	62.10	1	63.30	63.40	1	5,950	0.02%
2022/01/14	3	62.20	0	0.00	62.20	3	5,988	0.05%
2022/01/13	2	64.35	4	63.93	64.40	-2	6,069	-0.03%
2022/01/12	2	63.40	0	0.00	63.30	2	6,249	0.03%
2022/01/11	2	65.40	2	63.85	63.80	0	6,317	0.00%
2022/01/10	0.2	65.10	0	0.00	65.10	0.2	6,454	0.00%
2022/01/07	4.4	64.50	4	64.10	64.10	0.4	6,517	0.01%
2022/01/04	0	0.00	0.5	67.00	66.70	-0.5	6,641	-0.01%
2022/01/03	4	67.70	2	67.20	66.70	2	6,626	0.03%
2021/12/30	4	68.93	0	0.00	69.30	4	6,563	0.06%
2021/12/29	5	69.20	9	69.03	68.70	-4	6,551	-0.06%
2021/12/28	5	69.04	4	69.20	69.00	1	6,531	0.02%
2021/12/27	4	68.55	4	69.55	67.70	0	6,511	0.00%
2021/12/23	0	0.00	1	69.60	69.50	-1	6,442	-0.02%
2021/12/20	2	67.80	0	0.00	67.50	2	6,401	0.03%
2021/12/17	3	70.50	5	70.16	68.70	-2	6,382	-0.03%
2021/12/16	1	68.20	3	68.50	68.20	-2	6,318	-0.03%
2021/12/15	0	0.00	1	68.80	68.60	-1	6,313	-0.02%
2021/12/14	5.5	67.41	15	70.20	67.10	-9.5	6,273	-0.15%
2021/12/13	2	70.55	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%
2021/12/09	2	68.40	4	68.80	68.50	-2	5,997	-0.03%
2021/12/08	1	69.50	4	70.23	69.40	-3	5,971	-0.05%
2021/12/06	2	66.20	0	0.00	66.50	2	5,762	0.03%
2021/12/03	0.8	65.00	0	0.00	64.80	0.8	5,677	0.01%
2021/11/30	0	0.00	3	64.67	65.00	-3	5,538	-0.05%
2021/11/29	26	65.77	32	65.13	63.00	-6	5,439	-0.11%
2021/11/26	11.9	70.06	3	71.30	70.00	8.9	5,179	0.17%
2021/11/25	32	72.59	10	70.90	69.30	22	4,926	0.45%
2021/11/24	12	70.62	19.1	69.16	71.30	-7.1	4,472	-0.16%
2021/11/23	15	67.09	2	67.90	64.90	13	4,251	0.31%
2021/11/22	5	66.18	11	66.27	66.20	-6	4,111	-0.15%
2021/11/19	0	0.00	0.2	63.90	63.80	-0.2	3,932	-0.01%
2021/11/18	4	60.65	5	63.76	63.90	-1	3,809	-0.03%
2021/11/17	0.1	58.60	0.1	58.40	58.30	0	3,593	0.00%
2021/11/12	1	58.70	0	0.00	58.70	1	3,574	0.03%
2021/11/03	2	59.10	0	0.00	59.20	2	3,440	0.06%
2021/11/02	1	63.20	0	0.00	62.70	1	3,312	0.03%
2021/11/01	3	61.90	0	0.00	61.50	3	3,247	0.09%
2021/10/29	3.2	65.21	3	66.08	63.30	0.2	3,103	0.01%
2021/10/28	0.2	60.40	12	61.74	64.00	-11.8	2,621	-0.45%
2021/10/26	2.7	61.62	0	0.00	61.00	2.7	2,437	0.11%
2021/10/25	1	62.60	1	62.50	63.00	0	2,406	0.00%
2021/10/20	2	61.50	0.1	62.00	60.40	2	2,166	0.09%
2021/10/18	0	0.00	2	59.30	59.00	-2	1,915	-0.10%
2021/10/15	1	56.00	2	56.30	56.60	-1	1,779	-0.06%
2021/10/14	2	53.70	2	54.30	55.10	0	1,753	0.00%
2021/10/12	0	0.00	1	54.40	52.90	-1	1,622	-0.06%
2021/10/07	1	52.00	1	51.80	52.00	0	1,572	0.00%
2021/10/06	2	51.85	0	0.00	51.20	2	1,587	0.13%
2021/10/01	0	0.00	1	52.00	52.80	-1	1,631	-0.06%
2021/09/29	1	53.80	0	0.00	53.00	1	1,673	0.06%
2021/09/28	1	54.40	0	0.00	54.50	1	1,684	0.06%
2021/09/23	0	0.00	2	60.40	58.30	-2	1,736	-0.12%
2021/09/09	0	0.00	2	55.80	56.10	-2	1,709	-0.12%
2021/09/08	4	56.30	2	55.20	55.20	2	1,713	0.12%
2021/09/07	2	57.00	0	0.00	56.40	2	1,729	0.12%
2021/09/06	0	0.00	1	57.00	56.70	-1	1,758	-0.06%
2021/08/31	1	55.40	0	0.00	54.70	1	2,215	0.05%
2021/08/27	4	56.65	2	58.25	55.80	2	2,323	0.09%
2021/08/17	1	54.00	1	54.10	54.10	0	2,371	0.00%
2021/08/13	1	55.40	0	0.00	54.70	1	2,409	0.04%
2021/08/06	1	58.00	1	58.50	58.00	0	2,704	0.00%
2021/08/05	0	0.00	2	59.10	58.40	-2	2,862	-0.07%
2021/08/04	0	0.00	2	57.90	58.20	-2	3,099	-0.06%
2021/08/03	5	58.88	1	58.20	58.30	4	3,167	0.13%
2021/07/29	3	56.50	3	57.63	57.50	0	3,277	0.00%
2021/07/27	0	0.00	1	56.60	56.00	-1	3,297	-0.03%
2021/07/26	2	56.90	0	0.00	56.70	2	3,396	0.06%
2021/07/21	4	57.40	0	0.00	57.00	4	3,631	0.11%
2021/07/20	0	0.00	1	60.70	58.00	-1	3,641	-0.03%
2021/07/14	1	58.50	0	0.00	58.50	1	3,688	0.03%
2021/07/13	1	59.50	0	0.00	58.30	1	3,696	0.03%
2021/07/12	0	0.00	2	58.20	60.10	-2	3,693	-0.05%
2021/07/02	1	60.70	6	60.10	60.30	-5	3,778	-0.13%
2021/07/01	0	0.00	3	60.87	60.40	-3	3,785	-0.08%
2021/06/30	1	60.20	2	60.50	61.50	-1	3,783	-0.03%
2021/06/28	1	60.80	1	62.40	61.20	0	3,809	0.00%
2021/06/24	0	0.00	1	60.20	60.30	-1	4,107	-0.02%
2021/06/22	0	0.00	4	59.63	59.40	-4	4,155	-0.10%
2021/06/17	0	0.00	1	60.80	60.80	-1	4,340	-0.02%
2021/06/16	0	0.00	1	62.20	60.60	-1	4,393	-0.02%
2021/06/15	1	60.60	1	60.50	61.30	0	4,414	0.00%
2021/06/11	10	64.38	5	64.20	61.70	5	4,422	0.11%
2021/06/10	8	63.20	14	64.69	65.20	-6	4,338	-0.14%
2021/06/09	8	61.33	5	62.44	61.30	3	4,292	0.07%
2021/06/08	0	0.00	3	58.90	58.80	-3	4,213	-0.07%
2021/06/04	0	0.00	1	59.20	59.00	-1	4,314	-0.02%
2021/06/02	2	57.00	0	0.00	56.40	2	4,387	0.05%
2021/06/01	1	56.50	0	0.00	57.10	1	4,669	0.02%
2021/05/28	0	56.70	1	56.70	56.70	-1	4,933	-0.02%
2021/05/26	0	0.00	1	57.50	58.00	-1	5,281	-0.02%
2021/05/25	1	56.00	0	0.00	56.00	1	5,932	0.02%
2021/05/24	2	56.20	2	56.00	56.00	0	6,253	0.00%
2021/05/21	1	55.40	1	55.80	56.10	0	6,850	0.00%
2021/05/20	5	56.46	4	55.70	55.30	1	6,931	0.01%
2021/05/19	1	56.50	0	0.00	56.30	1	7,104	0.01%
2021/05/18	3	56.27	2	56.15	56.80	1	7,124	0.01%
2021/05/17	3	57.50	2	56.35	55.10	1	7,179	0.01%
2021/05/14	4	62.30	8	61.95	61.00	-4	7,191	-0.06%
2021/05/13	5	62.38	5	62.40	62.00	0	7,125	0.00%
2021/05/12	8	63.41	3	63.97	61.60	5	7,022	0.07%
2021/05/11	6	63.85	5	64.34	62.20	1	6,779	0.01%
2021/05/10	1	64.40	0	0.00	63.80	1	6,730	0.01%
2021/05/07	2	60.70	3	62.70	64.80	-1	6,707	-0.01%
2021/05/06	0	0.00	1	60.30	60.10	-1	6,690	-0.01%
2021/05/03	2	66.45	3	66.43	65.10	-1	6,708	-0.01%
2021/04/29	1	65.30	1	67.00	65.00	0	6,634	0.00%
2021/04/28	14	63.85	1	63.70	63.70	13	6,579	0.20%
2021/04/27	1	59.80	1	60.80	64.90	0	6,491	0.00%
2021/04/26	0	0.00	4	59.75	59.00	-4	6,475	-0.06%
2021/04/23	2	60.30	2	60.50	60.00	0	6,537	0.00%
2021/04/21	1	64.30	1	63.60	63.60	0	6,617	0.00%
2021/04/20	0	0.00	0	63.10	63.10	0	6,635	0.00%
2021/04/19	0	0.00	1	63.50	63.00	-1	6,668	-0.01%
2021/04/16	0	0.00	0	65.00	64.60	0	6,663	0.00%
2021/04/15	1	64.80	0	0.00	64.70	1	6,662	0.02%
2021/04/13	1	67.90	0	0.00	67.00	1	6,646	0.02%
2021/04/12	4	67.95	2	68.25	68.30	2	6,637	0.03%
2021/04/09	7	67.36	1	67.60	67.60	6	6,640	0.09%
2021/04/06	0	0.00	1	67.50	67.70	-1	6,743	-0.01%
2021/04/01	3	69.93	2	68.70	68.80	1	6,775	0.01%
2021/03/30	2	70.10	2	70.05	69.70	0	6,740	0.00%
2021/03/29	7	72.20	21	71.46	70.50	-14	6,726	-0.21%
2021/03/26	3	67.77	0	0.00	67.40	3	6,538	0.05%
2021/03/25	3	68.60	1	68.40	67.30	2	6,550	0.03%
2021/03/24	4	68.33	3	69.67	68.00	1	6,543	0.02%
2021/03/23	3	67.17	4	67.98	67.00	-1	6,627	-0.02%
2021/03/22	1	66.10	2	66.50	66.50	-1	6,765	-0.01%
2021/03/19	6	68.92	0	0.00	67.90	6	6,757	0.09%
2021/03/18	3	69.77	0	0.00	69.40	3	6,861	0.04%
2021/03/17	3	69.67	0	0.00	69.40	3	6,941	0.04%
2021/03/16	4	70.80	4	70.00	70.00	0	6,999	0.00%
2021/03/15	10	71.87	2	73.70	70.30	8	6,972	0.11%
2021/03/11	3	70.17	1	70.20	69.80	2	6,910	0.03%
2021/03/10	2	69.35	1	70.00	68.60	1	6,834	0.01%
2021/03/09	1	68.90	1	69.90	68.70	0	6,805	0.00%
2021/03/08	2	69.35	0	0.00	69.60	2	6,767	0.03%
2021/03/05	5	72.02	6	73.88	71.20	-1	6,717	-0.01%
2021/03/03	3	71.27	3	71.50	70.70	0	6,510	0.00%
2021/03/02	6	71.75	13	70.29	68.50	-7	6,312	-0.11%
2021/02/26	2	72.15	9	72.89	72.30	-7	6,183	-0.11%
2021/02/25	14	76.69	25	78.38	73.50	-11	5,946	-0.18%
2021/02/24	9	69.59	6	70.82	75.00	3	5,262	0.06%
2021/02/23	41	72.43	26	72.61	68.20	15	4,942	0.30%
2021/02/22	0	0.00	5.1	69.68	69.90	-5.1	4,372	-0.12%
2021/02/19	11	62.25	7	61.96	63.60	4	4,321	0.09%
2021/02/18	0	0.00	1	58.20	57.90	-1	4,168	-0.02%
2021/02/17	8	59.84	10	60.00	57.50	-2	4,151	-0.05%
2021/02/05	21	60.43	4.5	59.17	60.70	16.5	4,074	0.40%
2021/02/04	1	55.90	1	55.40	55.20	0	3,987	0.00%
2021/02/03	4	56.60	2.8	57.32	55.40	1.2	4,012	0.03%
2021/02/02	6	53.87	10	54.69	55.40	-4	4,007	-0.10%
2021/02/01	14	55.19	9	54.47	53.90	5	4,020	0.12%
2021/01/29	1	57.00	1	55.70	55.70	0	4,022	0.00%
2021/01/28	1	55.40	1	55.90	57.00	0	4,039	0.00%
2021/01/27	4	55.43	1	55.11	55.10	3	4,060	0.07%
2021/01/26	1.5	56.80	1	56.10	55.60	0.5	4,046	0.01%
2021/01/25	6	58.25	4	58.25	57.60	2	4,041	0.05%
2021/01/22	2.1	58.64	15	57.67	57.50	-12.9	4,043	-0.32%
2021/01/21	7	58.94	9	58.52	58.50	-2	4,064	-0.05%
2021/01/20	2.5	59.06	1	59.30	58.50	1.5	4,191	0.04%
2021/01/19	2.1	59.26	1	59.40	59.00	1.1	4,206	0.03%
2021/01/18	2	60.05	7	60.94	59.50	-5	4,292	-0.12%
2021/01/15	4.3	59.86	1	61.00	58.30	3.3	4,242	0.08%
2021/01/14	2	58.65	0.8	58.00	58.20	1.2	4,190	0.03%
2021/01/13	2.5	60.43	1	59.61	59.60	1.5	4,159	0.04%
2021/01/12	3	61.83	4.5	61.13	60.40	-1.5	4,167	-0.04%
2021/01/11	0.2	60.90	1	61.00	60.40	-0.8	4,123	-0.02%
2021/01/08	2	62.15	1	61.70	61.70	1	4,117	0.02%
2021/01/07	4	63.60	2	64.30	62.50	2	4,142	0.05%
2021/01/06	0.1	63.50	0	0.00	62.50	0.1	4,144	0.00%
2021/01/05	2	65.05	2.3	64.98	64.50	-0.3	4,131	-0.01%
2021/01/04	1.1	65.57	2	65.75	65.10	-0.9	4,120	-0.02%
2020/12/31	1	69.00	2	69.60	68.00	-1	4,093	-0.02%
2020/12/30	1.3	68.62	0	0.00	68.00	1.3	4,020	0.03%
2020/12/29	4.9	68.43	4	68.15	67.50	0.9	4,001	0.02%
2020/12/28	4	66.70	6	67.48	67.10	-2	3,951	-0.05%
2020/12/25	1	65.00	10	65.98	65.00	-9	3,926	-0.23%
2020/12/24	3	65.23	1	64.80	64.60	2	3,975	0.05%
2020/12/23	4	67.15	2	66.95	65.70	2	4,092	0.05%
2020/12/22	5	66.14	6	66.47	67.20	-1	4,277	-0.02%
2020/12/21	3	65.70	3	66.00	64.40	0	4,352	0.00%
2020/12/18	7	67.19	3	66.87	66.10	4	4,379	0.09%
2020/12/17	7	70.06	5	68.06	66.50	2	4,481	0.04%
2020/12/16	2	66.50	3	67.80	68.70	-1	4,520	-0.02%
2020/12/15	3	65.13	4	64.20	63.10	-1	4,462	-0.02%
2020/12/14	6	67.42	6	68.42	67.00	0	4,441	0.00%
2020/12/11	6	61.25	14.1	62.81	64.40	-8.1	4,329	-0.19%
2020/12/10	5	61.30	0	0.00	58.60	5	4,297	0.12%
2020/12/09	1.3	63.95	1.4	63.14	63.00	-0.1	4,236	0.00%
2020/12/08	14.3	64.82	4.1	63.68	63.10	10.3	4,249	0.24%
2020/12/07	1	67.30	0	0.00	66.80	1	4,188	0.02%
2020/12/04	2	68.90	0	69.40	68.80	2	4,222	0.05%
2020/12/03	2.4	69.35	0.1	69.50	68.90	2.3	4,338	0.05%
2020/12/02	0	0.00	1	70.60	69.80	-1	4,429	-0.02%
2020/12/01	2.1	72.20	0	0.00	71.40	2.1	4,455	0.05%
2020/11/30	0	0.00	3.2	71.96	75.00	-3.2	4,491	-0.07%
2020/11/27	1	69.00	7	70.03	70.50	-6	4,395	-0.14%
2020/11/26	7	68.63	0	0.00	68.30	7	4,415	0.16%
2020/11/25	2	69.40	0	0.00	68.30	2	4,450	0.04%
2020/11/23	1.1	70.55	0	0.00	69.80	1.1	4,558	0.02%
2020/11/20	0.1	70.20	10	69.80	69.80	-9.9	4,668	-0.21%
2020/11/19	0.1	71.20	2	70.80	70.60	-1.9	4,729	-0.04%
2020/11/18	0	0.00	3.7	71.92	71.70	-3.7	4,788	-0.08%
2020/11/17	6.3	69.96	4	70.23	70.50	2.3	4,781	0.05%
2020/11/16	1.2	70.13	0	0.00	68.50	1.2	4,748	0.03%
2020/11/13	2.1	68.26	0	0.00	69.20	2.1	4,768	0.04%
2020/11/12	1.2	67.62	3	67.33	67.20	-1.8	4,766	-0.04%
2020/11/11	2.1	70.14	2	70.60	70.20	0.1	4,713	0.00%
2020/11/10	1	69.30	2	70.50	69.20	-1	4,693	-0.02%
2020/11/09	1	73.50	0.3	72.90	71.50	0.7	4,680	0.01%
2020/11/06	2	72.95	1	72.60	73.00	1	4,700	0.02%
2020/11/05	1	73.90	0.1	72.00	72.00	0.9	4,700	0.02%
2020/11/04	4.2	70.58	4.1	71.51	71.90	0.1	4,685	0.00%
2020/11/02	3	72.53	3	72.17	72.50	0	5,048	0.00%
2020/10/30	1	72.00	1	71.40	72.30	0	5,295	0.00%
2020/10/29	2.2	71.81	2	73.55	73.60	0.2	5,566	0.00%
2020/10/28	5	74.20	5	75.70	73.30	0	5,642	0.00%
2020/10/27	2	74.35	1	74.50	73.80	1	5,492	0.02%
2020/10/26	11	75.75	2	75.15	73.90	9	5,455	0.16%
2020/10/23	6	79.07	5	79.32	78.20	1	5,465	0.02%
2020/10/22	1	78.30	1	78.10	78.00	0	5,513	0.00%
2020/10/21	4	81.08	0	0.00	80.00	4	5,565	0.07%
2020/10/20	4	81.98	5	81.82	81.30	-1	5,594	-0.02%
2020/10/19	0	0.00	216	80.14	80.50	-216	5,741	-3.76%	大賣/鉅額交易
2020/10/16	0	0.00	100	80.00	80.00	-100	5,794	-1.73%
2020/10/15	3	78.47	1	79.40	78.50	2	5,974	0.03%
2020/10/14	1	81.50	0	0.00	80.70	1	5,932	0.02%
2020/10/13	3	81.30	1	83.00	81.80	2	5,952	0.03%
2020/10/12	0	0.00	1	82.80	82.00	-1	6,171	-0.02%
2020/10/08	1	85.00	0	0.00	83.80	1	6,154	0.02%
2020/10/06	0	0.00	6	83.03	82.60	-6	6,154	-0.10%
2020/10/05	0	0.00	6	83.20	83.20	-6	6,329	-0.09%
2020/09/30	5	85.60	8	84.50	84.50	-3	6,296	-0.05%
2020/09/29	4	86.33	4	86.80	83.10	0	6,250	0.00%
2020/09/28	15	89.21	3	87.57	86.60	12	6,179	0.19%
2020/09/25	19	88.75	8	89.04	89.80	11	6,085	0.18%
2020/09/24	16	86.09	17	86.16	87.00	-1	5,943	-0.02%
2020/09/23	1	83.30	3	82.37	82.10	-2	5,835	-0.03%
2020/09/22	8	83.93	4	82.20	82.00	4	5,850	0.07%
2020/09/21	32	87.70	6	88.88	87.60	26	5,772	0.45%
2020/09/18	1	80.40	3	81.50	84.30	-2	5,617	-0.04%
2020/09/17	1	76.60	0	0.00	76.70	1	5,538	0.02%
2020/09/15	0	0.00	3	74.37	77.90	-3	5,859	-0.05%
2020/09/14	4	72.33	4	72.58	73.20	0	6,484	0.00%
2020/09/11	2	74.30	1	74.50	72.50	1	6,448	0.02%
2020/09/10	0	0.00	1	75.60	74.20	-1	6,403	-0.02%
2020/09/09	4	77.65	10	77.08	76.20	-6	6,357	-0.09%
2020/09/08	11	71.32	8	75.43	79.50	3	6,465	0.05%
2020/09/07	8	77.58	3	74.00	73.70	5	6,794	0.07%
2020/09/04	1	80.10	1	79.90	79.60	0	6,897	0.00%
2020/09/03	1.3	81.02	3	82.77	81.10	-1.7	7,026	-0.02%
2020/09/02	1	82.90	10	84.30	83.20	-9	7,141	-0.13%
2020/09/01	6	83.60	0	0.00	82.40	6	7,202	0.08%
2020/08/31	6	85.75	12	86.38	84.80	-6	7,385	-0.08%
2020/08/28	11	86.87	10	85.10	85.90	1	7,430	0.01%
2020/08/27	5	87.60	5	87.00	86.00	0	7,414	0.00%
2020/08/26	13.1	86.90	8	87.71	90.00	5.1	7,324	0.07%
2020/08/25	2	84.65	20	84.25	84.00	-18	7,237	-0.25%
2020/08/24	4.1	88.97	1	90.60	87.50	3.1	7,179	0.04%
2020/08/21	3	84.73	0	0.00	88.10	3	7,111	0.04%
2020/08/20	1	85.50	2	97.90	85.50	-1	7,105	-0.01%
2020/08/19	1	95.00	3	95.27	95.00	-2	7,134	-0.03%
2020/08/18	0	0.00	10	90.50	92.00	-10	7,195	-0.14%
2020/08/17	0	0.00	1	87.70	87.60	-1	7,159	-0.01%
2020/08/13	3	84.67	0	0.00	84.00	3	7,629	0.04%
2020/08/12	2	90.65	1	90.00	89.90	1	7,628	0.01%
2020/08/11	1	86.00	25	86.64	83.00	-24	7,683	-0.31%
2020/08/10	0	0.00	57	86.76	89.40	-57	7,876	-0.72%
2020/08/07	10	87.11	9	87.72	88.40	1	7,921	0.01%
2020/08/06	17	92.41	5	97.24	88.90	12	7,784	0.15%
2020/08/05	21.1	94.96	19	95.18	97.30	2.1	7,510	0.03%
2020/08/04	13	84.91	16.1	83.69	88.70	-3.1	7,303	-0.04%
2020/08/03	0	0.00	1	77.00	80.70	-1	7,057	-0.01%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/29	8	60.59	4	65.18	60.80	4	7,196	0.06%
2020/07/28	2	63.85	0	0.00	63.70	2	7,102	0.03%
2020/07/27	3	70.70	0	0.00	70.70	3	7,029	0.04%
2020/07/24	1	78.50	8	79.09	78.50	-7	6,962	-0.10%
2020/07/23	3	74.60	3	76.93	83.50	0	6,935	0.00%
2020/07/22	1	76.20	4	76.20	76.20	-3	6,797	-0.04%
2020/07/21	3	69.30	1	69.30	69.30	2	6,840	0.03%
2020/07/17	8	85.50	0	0.00	85.50	8	6,832	0.12%
2020/07/16	107	109.02	8	102.50	95.00	99	7,106	1.39%	大買/
2020/07/14	0	0.00	0.1	117.00	117.00	-0.1	6,897	0.00%
2020/07/13	3	130.00	1	130.00	130.00	2	6,907	0.03%
2020/07/10	214	157.95	13	157.81	144.00	201	6,869	2.93%	大買/鉅額交易
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	0	0.00	8	120.00	120.00	-8	6,671	-0.12%
2020/07/06	2	109.25	1	109.50	109.50	1	6,653	0.02%
2020/07/03	0	0.00	2	99.70	99.70	-2	6,600	-0.03%
2020/07/02	0	0.00	0	90.70	90.70	0	6,491	0.00%
2020/07/01	0	0.00	200	80.00	82.50	-200	6,443	-3.10%	大賣/鉅額交易
2020/06/30	5	71.50	1	70.50	75.00	4	6,365	0.06%
2020/06/29	1	64.80	3	67.83	69.00	-2	6,295	-0.03%
2020/06/24	1	60.80	2	62.80	62.80	-1	6,200	-0.02%
2020/06/23	211	63.78	0	0.00	60.50	211	6,119	3.45%	大買/鉅額交易
2020/06/22	1	59.90	5	61.96	63.40	-4	5,992	-0.07%
2020/06/19	19	57.52	58.7	57.45	57.70	-39.7	5,721	-0.69%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	13	38.33	22	38.37	39.50	-9	5,061	-0.18%
2020/06/11	19	42.07	15	46.13	40.00	4	4,892	0.08%
2020/06/10	3	41.85	5	42.48	43.45	-2	4,432	-0.05%
2020/06/09	17	40.14	9	38.79	39.50	8	4,238	0.19%
2020/06/08	17	38.64	5	39.27	39.35	12	4,075	0.29%
2020/06/05	0	0.00	8	36.28	36.95	-8	3,890	-0.21%
2020/06/04	15	36.64	8.2	36.28	36.45	6.8	3,811	0.18%
2020/06/03	0	0.00	5.2	34.05	35.20	-5.2	3,625	-0.14%
2020/06/02	1	31.25	0	0.00	32.00	1	3,549	0.03%
2020/06/01	0	0.00	0.1	31.20	31.55	-0.1	3,507	0.00%
2020/05/28	2	28.95	1	28.90	28.80	1	3,430	0.03%
2020/05/27	2	28.85	1	30.25	28.00	1	3,416	0.03%
2020/05/26	0	0.00	20	29.50	29.50	-20	3,390	-0.59%
2020/05/25	1	32.00	0	0.00	31.50	1	3,372	0.03%
2020/05/22	6	30.54	0.4	31.00	31.50	5.6	3,336	0.17%
2020/05/20	20	32.75	68.8	31.77	33.60	-48.8	3,205	-1.52%
2020/05/19	0	0.00	4	32.20	32.20	-4	2,740	-0.15%
2020/05/18	0	0.00	10	29.30	29.30	-10	2,687	-0.37%
2020/05/15	1	26.65	2	26.58	26.65	-1	2,638	-0.04%
2020/05/14	9	22.61	12	23.78	24.25	-3	2,507	-0.12%
2020/05/13	11	20.55	1	22.00	22.05	10	2,282	0.44%
2020/05/12	24	20.04	52	20.05	20.05	-28	2,200	-1.27%
2020/05/11	8	20.27	3	20.83	20.20	5	2,204	0.23%
2020/05/08	8	21.99	10	21.00	21.15	-2	2,175	-0.09%
2020/05/07	23	21.75	1	22.15	22.10	22	2,105	1.05%
2020/05/06	19	21.72	3	23.42	22.00	16	2,043	0.78%
2020/05/05	1.8	22.35	1	22.10	22.25	0.8	1,938	0.04%
2020/05/04	0	0.00	2	21.35	21.35	-2	1,830	-0.11%
2020/04/30	0	0.00	2	19.55	19.45	-2	1,738	-0.12%
2020/04/28	5	18.59	0	0.00	18.60	5	1,690	0.30%
2020/04/27	0	0.00	5	19.24	18.90	-5	1,676	-0.30%
2020/04/24	0	0.00	1	19.30	19.30	-1	1,636	-0.06%
2020/04/23	8	18.76	3	19.22	19.50	5	1,568	0.32%
2020/04/22	5.2	18.68	34	18.52	18.05	-28.8	1,451	-1.98%
2020/04/21	1.4	19.71	5	19.50	19.35	-3.6	1,382	-0.26%
2020/04/20	33	20.10	5	19.95	20.10	28	1,250	2.24%
2020/04/08	20	13.15	0	0.00	13.10	20	899	2.22%
2020/03/26	0	0.00	2	12.65	12.70	-2	891	-0.22%
2020/03/20	0	0.00	30	12.78	13.15	-30	880	-3.41%
2020/03/19	0	0.00	43	11.86	12.05	-43	862	-4.99%
2020/03/13	0	0.00	1	12.80	13.20	-1	796	-0.13%
2020/03/10	2	15.00	0	0.00	15.05	2	777	0.26%
2020/03/09	1	14.95	7	15.27	15.50	-6	750	-0.80%
2020/03/06	0	0.00	10	14.75	14.90	-10	682	-1.47%
2020/03/04	0	0.00	1	14.15	14.15	-1	658	-0.15%
2020/02/26	3	15.00	0	0.00	14.80	3	636	0.47%
2020/02/21	0	0.00	5	14.20	14.20	-5	646	-0.77%
2020/02/12	3	14.93	0	0.00	14.60	3	626	0.48%
2020/02/10	0	0.00	0.2	13.80	13.75	-0.2	574	-0.03%
2020/01/30	5	13.85	0	0.00	14.00	5	548	0.91%
2020/01/17	0	0.00	4	13.95	14.00	-4	531	-0.75%
2020/01/13	3	14.02	0	0.00	14.20	3	518	0.58%
2020/01/10	4	14.60	0	0.00	14.85	4	495	0.81%
2019/12/13	0	0.00	3	14.45	14.45	-3	528	-0.57%
2019/12/12	0	0.00	4	14.65	14.65	-4	525	-0.76%
2019/12/09	5	14.85	0	0.00	14.85	5	506	0.99%
2019/12/06	0	0.00	3	14.97	14.95	-3	498	-0.60%
2019/12/05	0	0.00	1	15.30	15.30	-1	477	-0.21%
2019/12/02	0	0.00	0	14.20	14.30	0	431	-0.01%
2019/11/26	1	14.00	0	0.00	14.05	1	423	0.24%
2019/11/20	1	14.00	4	14.10	14.00	-3	355	-0.84%
2019/11/12	6	13.26	0	0.00	13.35	6	344	1.74%
2019/11/04	2	13.28	0	0.00	13.30	2	346	0.58%
2019/10/31	8	13.38	0	0.00	13.35	8	347	2.30%
2019/10/23	5	13.50	0	0.00	13.50	5	377	1.32%
2019/10/22	0	0.00	5	13.44	13.45	-5	383	-1.30%
2019/10/16	4	13.45	4	13.65	13.50	0	417	0.00%
2019/10/08	3	13.30	0	0.00	13.30	3	547	0.55%
2019/10/04	2	13.45	0	0.00	13.40	2	538	0.37%
2019/10/03	3	13.60	0	0.00	13.50	3	537	0.56%
2019/09/27	1	14.00	0	0.00	13.90	1	532	0.19%
2019/09/26	4	14.25	0	0.00	14.30	4	524	0.76%
2019/09/25	43	14.36	1	14.50	14.50	42	512	8.19%
2019/09/23	10	13.98	0	0.00	14.10	10	495	2.02%
2019/09/03	0	0.00	3	13.98	14.00	-3	494	-0.61%
2019/09/02	1	13.70	0	0.00	13.80	1	488	0.20%
2019/08/27	0	0.00	1	13.60	13.60	-1	481	-0.21%
2019/08/23	2	13.75	0	0.00	13.75	2	480	0.42%
2019/08/22	0	0.00	3	13.87	13.85	-3	478	-0.63%
2019/08/07	1	13.20	0	0.00	13.20	1	467	0.21%
2019/08/05	0	0.00	2	13.30	13.30	-2	475	-0.42%
2019/08/01	1	13.60	0	0.00	13.65	1	480	0.21%
2019/07/30	2	13.75	0	0.00	13.75	2	470	0.43%
2019/07/25	1	14.00	1	14.10	14.05	0	461	0.00%
2019/07/23	0	0.00	3	14.20	14.20	-3	453	-0.66%
2019/07/19	0	0.00	4	14.25	14.25	-4	447	-0.89%
2019/07/18	1	14.50	2	14.30	14.45	-1	440	-0.23%
2019/07/17	2	14.00	0	0.00	14.05	2	422	0.47%
2019/07/16	1	15.00	0	0.00	14.50	1	396	0.25%
2019/07/15	1	14.45	5	14.41	14.95	-4	334	-1.19%
2019/07/12	0	0.00	5	13.55	13.60	-5	272	-1.83%
2019/07/09	0	0.00	2	13.50	13.60	-2	280	-0.71%
2019/07/08	1	13.50	0	0.00	13.45	1	279	0.36%
2019/07/05	0	0.00	2	13.55	13.60	-2	283	-0.70%
2019/07/03	4	13.40	0	0.00	13.40	4	290	1.37%
2019/07/02	1	13.45	0	0.00	13.50	1	294	0.34%
2019/06/25	2	13.60	0	0.00	13.40	2	306	0.65%
2019/06/20	1	13.60	0	0.00	13.70	1	308	0.32%
2019/06/18	0	0.00	2	13.85	13.60	-2	314	-0.64%
2019/06/13	0	0.00	1	13.55	13.50	-1	334	-0.30%
2019/06/12	3	13.60	2	13.55	13.60	1	347	0.29%
2019/05/31	0	0.00	1	13.70	13.75	-1	758	-0.13%
2019/05/29	2	13.60	0	0.00	13.60	2	760	0.26%
2019/05/28	0	0.00	1	13.70	13.70	-1	759	-0.13%
2019/05/27	2	13.90	0	0.00	13.75	2	761	0.26%
2019/05/16	0	0.00	2	14.05	14.00	-2	780	-0.26%
2019/05/10	2	13.70	0	0.00	13.65	2	796	0.25%
2019/05/03	0	0.00	2	14.50	14.55	-2	830	-0.24%
2019/04/22	0	0.00	0	14.90	14.80	0	837	0.00%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/10	1	15.75	0	0.00	15.55	1	987	0.10%
2019/03/20	1	15.90	0	0.00	15.80	1	1,036	0.10%
2019/03/18	0	0.00	1	16.10	15.85	-1	1,064	-0.09%
2019/03/15	0	0.00	1	16.30	16.25	-1	1,070	-0.09%
2019/03/13	2	17.10	0	0.00	16.90	2	1,082	0.18%
2019/03/12	0	0.00	2	17.15	17.50	-2	1,055	-0.19%
2019/03/11	1	16.00	0	0.00	17.00	1	984	0.10%
2019/03/08	0	0.00	1	16.10	16.10	-1	945	-0.11%
2019/03/07	0	0.00	9	14.99	15.45	-9	1,011	-0.89%
2019/03/05	2	14.05	0	0.00	14.00	2	991	0.20%
2019/03/04	2	14.25	0	0.00	14.05	2	1,014	0.20%
2019/02/26	0.1	14.20	0	0.00	14.20	0.1	1,027	0.01%
2019/02/22	4	14.50	0	0.00	14.30	4	1,029	0.39%
2019/02/21	2	14.75	0	0.00	14.65	2	1,027	0.19%
2019/02/18	0	0.00	2	14.95	15.00	-2	1,026	-0.19%
2019/02/15	2	14.85	0	0.00	14.70	2	1,023	0.20%
2019/02/14	0	0.00	1	15.00	14.95	-1	1,022	-0.10%
2019/02/13	0	0.00	2	15.00	14.90	-2	1,014	-0.20%
2019/01/30	0	0.00	3	14.60	14.60	-3	994	-0.30%
2019/01/25	3	14.50	0	0.00	14.40	3	978	0.31%
2019/01/21	0	0.00	0.7	14.00	14.10	-0.7	959	-0.07%
2019/01/09	0	0.00	1	14.20	14.15	-1	966	-0.10%
2019/01/08	1	14.50	0	0.00	14.25	1	952	0.11%
2019/01/07	0	0.00	19	14.20	14.10	-19	922	-2.06%
2019/01/04	6	14.01	2	13.70	14.05	4	891	0.45%
2019/01/03	3	13.70	2	14.00	13.80	1	889	0.11%
2019/01/02	0	0.00	2	12.75	13.00	-2	889	-0.22%
2018/12/27	4	12.45	0	0.00	12.65	4	965	0.41%
2018/12/25	2	12.65	0	0.00	12.60	2	994	0.20%
2018/12/21	0	0.00	1	12.95	12.80	-1	998	-0.10%
2018/12/20	1	12.85	0	0.00	12.75	1	990	0.10%
2018/12/19	0	0.00	1.5	13.12	13.05	-1.5	982	-0.15%
2018/12/18	2	13.40	2	13.50	13.20	0	975	0.00%
2018/12/14	2	13.05	2	13.15	13.10	0	945	0.00%
2018/12/13	0	0.00	2	13.30	13.25	-2	937	-0.21%
2018/12/12	10	12.55	0	0.00	12.70	10	917	1.09%
2018/12/10	3	13.08	0	0.00	12.65	3	878	0.34%
2018/12/03	2	13.95	0	0.00	14.05	2	800	0.25%
2018/11/30	4	14.33	2	14.40	14.05	2	749	0.27%
2018/11/29	0	0.00	2	15.35	14.95	-2	593	-0.34%
2018/11/28	0	0.00	5	14.70	14.95	-5	574	-0.87%
2018/11/27	2	15.55	0	0.00	15.10	2	550	0.36%
2018/11/26	2	16.00	0	0.00	15.75	2	526	0.38%
2018/11/09	0	0.00	1	16.90	16.80	-1	534	-0.19%
2018/11/06	1	16.85	0	0.00	16.65	1	559	0.18%
2018/10/30	0	0.00	2	16.50	16.40	-2	590	-0.34%
2018/10/29	0	0.00	1	16.50	16.75	-1	616	-0.16%
2018/10/08	0	0.00	1	18.15	19.50	-1	633	-0.16%
2018/10/05	21	18.88	0	0.00	18.80	21	614	3.42%
2018/10/03	0	0.00	1	18.30	18.20	-1	604	-0.17%
2018/10/01	0	0.00	1	17.85	17.95	-1	578	-0.17%
2018/09/20	1	17.85	0	0.00	17.80	1	597	0.17%
2018/09/11	0	0.00	6	17.70	17.70	-6	634	-0.95%
2018/09/04	0	0.00	0.5	17.80	17.70	-0.5	657	-0.07%
2018/08/07	0	0.00	4	20.15	20.00	-4	1,116	-0.36%
2018/08/01	0	0.00	1	20.15	20.10	-1	1,100	-0.09%
2018/07/25	1	20.30	3	20.20	20.20	-2	1,249	-0.16%
2018/07/19	3	20.90	1	20.85	20.50	2	1,256	0.16%
2018/07/18	5	20.70	0	0.00	20.65	5	1,235	0.40%
2018/07/12	5	21.25	1	20.80	20.70	4	1,190	0.34%
2018/07/11	5	19.90	0	0.00	20.15	5	1,152	0.43%
2018/06/27	0	0.00	5	20.30	20.30	-5	1,214	-0.41%
2018/06/26	2	20.45	0	0.00	20.30	2	1,237	0.16%
2018/06/21	1	21.00	0	0.00	20.85	1	1,404	0.07%
2018/06/06	3	21.35	0	0.00	21.30	3	1,421	0.21%
2018/06/05	3	21.90	0	0.00	21.70	3	1,402	0.21%
2018/06/04	16	22.45	4	22.43	22.45	12	1,363	0.88%
2018/06/01	3	20.80	3	21.35	21.65	0	1,163	0.00%
2018/05/30	0	0.00	1	19.90	19.90	-1	993	-0.10%
2018/05/25	0	0.00	1	20.05	20.05	-1	997	-0.10%
2018/05/16	1	20.50	0	0.00	20.25	1	994	0.10%
2018/05/08	1	21.10	1	20.90	20.90	0	1,009	0.00%
2018/05/02	4	22.03	3	21.75	21.75	1	961	0.10%
2018/04/30	1	20.45	0	0.00	20.40	1	874	0.11%
2018/04/27	0	0.00	1	20.15	20.35	-1	877	-0.11%
2018/04/24	0	0.00	2	20.40	20.15	-2	893	-0.22%
2018/04/17	2	20.85	3	20.43	20.30	-1	1,086	-0.09%
2018/04/13	2	21.60	2	21.40	21.20	0	1,087	0.00%
2018/04/10	1	22.00	1	21.90	21.50	0	1,080	0.00%
2018/04/02	0	0.00	2	21.70	21.50	-2	1,048	-0.19%
2018/03/30	0	0.00	1	21.35	21.35	-1	1,057	-0.09%
2018/03/27	1	22.00	0	0.00	21.70	1	1,006	0.10%
2018/03/26	1	21.45	1	22.50	22.60	0	952	0.00%
2018/03/20	0	0.00	2	21.83	21.85	-2	858	-0.23%
2018/03/19	0	0.00	0.5	21.60	21.70	-0.5	847	-0.06%
2018/03/07	2	21.15	2	20.90	20.90	0	831	0.00%
2018/02/05	1	21.50	0	0.00	21.35	1	1,000	0.10%
2018/02/01	1	21.95	0	0.00	21.90	1	995	0.10%
2018/01/29	3	22.65	2	22.45	22.30	1	993	0.10%
2018/01/22	2	22.65	2	22.65	22.75	0	981	0.00%
2018/01/16	0	0.00	1	23.50	22.95	-1	946	-0.11%
2018/01/15	1	22.85	0	0.00	23.05	1	912	0.11%
2018/01/12	0	0.00	1	22.80	22.60	-1	811	-0.12%
2018/01/11	0	0.00	6.6	22.19	22.20	-6.6	764	-0.86%
2018/01/10	0	0.00	0.3	22.10	22.15	-0.3	772	-0.04%
2018/01/08	1	22.05	2	22.20	22.20	-1	756	-0.13%
2018/01/03	0	0.00	1	22.05	22.05	-1	746	-0.13%