中天 (4128)-兆豐-桃園券商分點個股進出

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
37.00
漲跌
▼0.10
漲幅
-0.27%
成交量
1,236張
產業
上櫃生技醫療類股
490人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/12/12	5	37.20	23	37.50	37.00	-18	1,212	-1.48%
2024/12/11	207	37.15	0	0.00	37.10	207	1,212	17.07%	大買/鉅額交易
2024/12/06	0	0.00	0.9	38.20	37.40	-0.9	1,306	-0.07%
2024/12/05	0	0.00	1	39.50	39.35	-1	1,254	-0.08%
2024/12/02	64	39.86	64	39.56	39.80	0	1,213	0.00%
2024/11/29	23	38.97	349	40.02	40.00	-326	1,213	-26.86%	大賣/鉅額交易
2024/11/28	115	38.99	0	0.00	39.25	115	1,200	9.58%	大買/鉅額交易
2024/11/27	209	39.19	0	0.00	39.10	209	1,249	16.72%	大買/鉅額交易
2024/11/26	0	0.00	3	38.95	38.95	-3	1,281	-0.23%
2024/11/22	3	38.65	0	0.00	37.05	3	1,290	0.23%
2024/11/15	0	0.00	1	35.60	35.30	-1	1,364	-0.07%
2024/11/14	1	35.30	0	0.00	35.20	1	1,380	0.07%
2024/11/12	1	36.60	1	36.80	36.80	0	1,399	0.00%
2024/11/07	0	0.00	1	39.10	38.95	-1	1,397	-0.07%
2024/11/05	0	0.00	1	38.75	38.85	-1	1,461	-0.07%
2024/11/04	1	38.70	0	0.00	38.50	1	1,531	0.07%
2024/10/30	0	0.00	1	38.70	38.05	-1	1,637	-0.06%
2024/10/29	1	38.95	0	0.00	38.70	1	1,657	0.06%
2024/10/25	2	39.20	0	0.00	39.05	2	1,725	0.12%
2024/10/24	0	0.00	1	40.10	39.50	-1	1,850	-0.05%
2024/10/17	1	39.60	1.1	39.52	39.25	-0.1	3,052	0.00%
2024/10/16	1	38.95	0	0.00	39.05	1	3,139	0.03%
2024/10/14	0	0.00	1	39.25	39.20	-1	3,178	-0.03%
2024/10/11	0	39.50	0	0.00	39.25	0	3,184	0.00%
2024/10/01	1	41.30	0	0.00	42.00	1	3,217	0.03%
2024/09/26	0	0.00	1	41.20	40.45	-1	3,237	-0.03%
2024/09/25	0	0.00	1	40.45	40.60	-1	3,255	-0.03%
2024/09/20	0	0.00	0	40.55	40.50	0	3,433	0.00%
2024/09/16	0	0.00	0.1	41.25	41.20	-0.1	3,449	0.00%
2024/09/09	2	43.65	2	43.05	43.55	0	3,430	0.00%
2024/09/03	0	0.00	1	42.70	42.65	-1	3,376	-0.03%
2024/08/28	0	0.00	3	45.35	45.05	-3	3,375	-0.09%
2024/08/26	0	0.00	1	44.30	44.00	-1	3,338	-0.03%
2024/08/23	10	43.30	11	43.62	43.60	-1	3,319	-0.03%
2024/08/16	3	40.07	3	40.17	40.30	0	3,292	0.00%
2024/08/15	2	39.30	4	39.24	39.40	-2	3,280	-0.06%
2024/08/14	0	0.00	2	37.88	38.75	-2	3,283	-0.06%
2024/08/13	0	0.00	4	37.24	37.40	-4	3,275	-0.12%
2024/08/09	0	0.00	1	37.70	36.80	-1	3,337	-0.03%
2024/08/08	4	36.98	3	37.03	36.75	1	3,334	0.03%
2024/08/07	21	35.35	4	36.53	36.60	17	3,315	0.51%
2024/08/05	1	36.05	1	39.00	36.05	0	3,214	0.00%
2024/08/02	0	0.00	4	40.50	40.05	-4	3,133	-0.13%
2024/08/01	0	0.00	1	41.00	41.20	-1	3,114	-0.03%
2024/07/31	3	40.97	0	0.00	40.45	3	3,101	0.10%
2024/07/30	2	40.90	1	41.20	41.20	1	3,084	0.03%
2024/07/29	4	42.76	8	43.05	41.00	-4	3,037	-0.13%
2024/07/26	10	46.07	2	45.13	44.65	8	2,903	0.28%
2024/07/23	16	46.38	11	46.24	46.45	5	2,678	0.19%
2024/07/22	2	45.13	15	45.31	45.45	-13	2,261	-0.57%
2024/07/19	8	42.04	1	41.35	41.35	7	1,895	0.37%
2024/07/18	5	42.20	8	42.43	42.30	-3	1,843	-0.16%
2024/07/17	1	41.80	0	0.00	41.80	1	1,760	0.06%
2024/07/16	0.1	40.50	0	0.00	40.20	0.1	1,704	0.01%
2024/07/11	1	39.90	1	40.00	39.80	0	1,739	0.00%
2024/07/10	1	40.10	0	0.00	40.05	1	1,753	0.06%
2024/07/04	0	0.00	0	40.55	40.45	0	1,737	0.00%
2024/07/01	1	41.60	1	40.90	41.55	0	1,711	0.00%
2024/06/28	0	0.00	2	41.80	41.45	-2	1,685	-0.12%
2024/06/26	0	0.00	2	41.50	41.25	-2	1,614	-0.12%
2024/06/18	1	39.95	0	0.00	39.90	1	1,531	0.07%
2024/06/12	1	39.80	0	0.00	40.30	1	1,542	0.06%
2024/06/11	1	40.80	0	0.00	40.25	1	1,538	0.07%
2024/06/07	2	40.35	0	0.00	40.25	2	1,542	0.13%
2024/06/06	10	40.35	1	40.35	40.05	9	1,546	0.58%
2024/06/05	0.7	41.40	0	0.00	41.50	0.7	1,528	0.04%
2024/06/03	1	40.30	1	40.25	40.15	0	1,763	0.00%
2024/05/29	2	40.00	0	0.00	40.00	2	1,775	0.11%
2024/05/27	0	0.00	1	40.10	40.10	-1	1,775	-0.06%
2024/05/24	1	40.05	0	0.00	40.00	1	1,765	0.06%
2024/05/23	1	42.15	0	0.00	40.60	1	1,749	0.06%
2024/05/22	5	41.50	0	0.00	41.20	5	1,713	0.29%
2024/05/21	6	41.90	0	0.00	41.90	6	1,705	0.35%
2024/05/17	4	42.69	0	0.00	42.55	4	1,686	0.24%
2024/05/16	31	43.71	3	43.40	43.00	28	1,664	1.68%
2024/05/15	1	41.90	0	0.00	41.60	1	1,616	0.06%
2024/05/14	2	41.60	0	0.00	41.60	2	1,634	0.12%
2024/05/09	2	41.10	0	0.00	40.80	2	1,649	0.12%
2024/05/06	0	42.65	0	0.00	42.15	0	1,675	0.00%
2024/04/22	0	0.00	1	40.60	40.30	-1	1,691	-0.06%
2024/04/19	0	0.00	5	39.82	39.60	-5	1,665	-0.30%
2024/04/17	1	41.70	0	0.00	41.50	1	1,606	0.06%
2024/04/16	2	41.80	0	0.00	41.65	2	1,600	0.12%
2024/04/10	0	0.00	1	45.65	45.35	-1	1,572	-0.06%
2024/04/01	1	45.00	1	46.10	44.75	0	1,577	0.00%
2024/03/26	0	44.35	1	44.20	44.20	-1	1,557	-0.06%
2024/03/13	1	43.90	0	0.00	44.25	1	1,515	0.07%
2024/03/08	1	46.50	0	0.00	45.50	1	1,514	0.07%
2024/03/07	2	46.96	1	48.95	48.85	1	1,426	0.07%
2024/02/26	1	46.65	1	46.45	47.10	0	1,377	0.00%
2024/02/21	0	0.00	1	47.50	47.10	-1	1,464	-0.07%
2024/02/20	1	46.80	0	0.00	46.80	1	1,509	0.07%
2024/02/05	1	46.00	0	0.00	45.90	1	1,957	0.05%
2024/01/31	1	46.60	0	0.00	46.45	1	3,603	0.03%
2024/01/30	1	46.80	0	0.00	46.60	1	3,816	0.03%
2024/01/29	0	48.30	0	0.00	47.65	0	3,813	0.00%
2024/01/26	1	48.00	1	48.40	48.40	0	3,827	0.00%
2024/01/25	1	47.70	0	0.00	47.60	1	3,832	0.03%
2024/01/24	1	48.05	0	0.00	48.00	1	3,840	0.03%
2024/01/22	0	0.00	1	48.45	48.40	-1	3,919	-0.03%
2024/01/18	1	47.15	1	46.90	46.85	0	4,049	0.00%
2024/01/16	0	0.00	1	48.45	48.00	-1	4,168	-0.02%
2024/01/15	0	0.00	1	48.55	49.00	-1	4,228	-0.02%
2024/01/04	0	0.00	1	50.10	49.50	-1	4,527	-0.02%
2023/12/19	0	0.00	1	49.90	49.50	-1	4,415	-0.02%
2023/12/14	0	0.00	1	50.60	50.20	-1	4,406	-0.02%
2023/12/12	2	50.50	0	0.00	50.30	2	4,407	0.05%
2023/12/07	0	0.00	1	51.00	50.60	-1	4,407	-0.02%
2023/12/06	4	50.38	0	0.00	50.60	4	4,406	0.09%
2023/12/05	2	51.40	0	0.00	50.90	2	4,385	0.05%
2023/12/04	0	0.00	2	52.40	52.20	-2	4,351	-0.05%
2023/11/27	3	53.50	4	53.93	52.50	-1	4,301	-0.02%
2023/11/22	1	52.00	2	52.35	51.60	-1	4,203	-0.02%
2023/11/21	0	0.00	1	51.70	52.00	-1	4,163	-0.02%
2023/11/20	3	51.83	0	0.00	51.70	3	4,131	0.07%
2023/11/17	5	51.48	1	51.40	51.40	4	4,111	0.10%
2023/11/16	1	53.20	0	0.00	52.10	1	4,060	0.02%
2023/11/15	2	52.80	0	0.00	52.60	2	3,995	0.05%
2023/11/14	6	53.73	4	53.23	52.60	2	3,935	0.05%
2023/11/13	15	55.29	14	55.87	55.20	1	3,785	0.03%
2023/11/10	44	58.88	43	58.51	56.60	1	3,606	0.03%
2023/11/09	0	0.00	3	56.33	56.10	-3	2,686	-0.11%
2023/11/08	49	56.68	53	56.79	57.20	-4	2,573	-0.16%
2023/11/07	1	54.20	8	55.40	55.60	-7	2,020	-0.35%
2023/11/01	2	50.80	0	0.00	50.80	2	1,789	0.11%
2023/10/30	3	53.00	0	0.00	52.40	3	1,773	0.17%
2023/10/27	4	53.40	3	53.67	53.80	1	1,731	0.06%
2023/10/25	0	0.00	5	53.40	52.50	-5	1,608	-0.31%
2023/10/23	2	52.75	13	52.12	51.70	-11	1,488	-0.74%
2023/10/20	5	50.00	0	0.00	49.90	5	1,440	0.35%
2023/10/19	2	52.10	6	51.72	51.50	-4	1,375	-0.29%
2023/10/05	1	49.20	1	48.85	48.90	0	1,345	0.00%
2023/09/20	5	50.18	0	0.00	49.80	5	1,500	0.33%
2023/09/18	1	51.90	0	0.00	51.90	1	1,562	0.06%
2023/09/15	3	51.83	0	0.00	51.70	3	1,575	0.19%
2023/09/06	1	49.05	0	0.00	48.90	1	1,711	0.06%
2023/08/31	1	51.20	0.2	51.50	51.10	0.8	1,745	0.05%
2023/08/30	1	50.50	2	50.65	51.10	-1	1,735	-0.06%
2023/08/29	0	0.00	1	49.20	49.60	-1	1,761	-0.06%
2023/08/28	0	0.00	2	48.10	48.10	-2	1,759	-0.11%
2023/08/25	1.9	48.60	1	48.15	48.15	0.9	1,774	0.05%
2023/08/23	0	0.00	1	47.90	47.90	-1	1,780	-0.06%
2023/08/22	2	48.15	0.3	48.75	48.15	1.7	1,804	0.09%
2023/08/17	7	49.40	7	49.15	49.15	0	1,849	0.00%
2023/08/16	1	48.95	4	49.29	49.50	-3	1,869	-0.16%
2023/08/15	2	48.20	2	48.53	48.95	0	1,872	0.00%
2023/08/14	1	48.70	1	47.30	47.30	0	1,884	0.00%
2023/08/11	0	0.00	2	50.85	50.60	-2	1,842	-0.11%
2023/08/10	2	51.45	3	50.90	50.70	-1	1,845	-0.05%
2023/08/09	2	50.90	3	50.90	50.90	-1	1,859	-0.06%
2023/08/08	4	51.10	0	0.00	51.00	4	1,900	0.21%
2023/08/04	4	51.48	1	52.70	52.70	3	1,915	0.16%
2023/08/02	3	52.03	1	51.50	51.50	2	1,914	0.10%
2023/07/26	3	53.60	0	0.00	53.40	3	1,925	0.16%
2023/07/17	1	56.70	6	57.07	57.20	-5	2,118	-0.24%
2023/07/13	6	54.08	0	0.00	53.80	6	2,157	0.28%
2023/07/12	3	55.70	0	0.00	55.50	3	2,128	0.14%
2023/07/07	1	56.60	1	56.50	56.50	0	2,368	0.00%
2023/07/06	1	56.40	0	0.00	56.30	1	2,376	0.04%
2023/07/03	3	57.00	0	0.00	57.10	3	2,527	0.12%
2023/06/29	1	59.20	0	0.00	59.30	1	2,589	0.04%
2023/06/28	1	58.20	1	58.50	58.30	0	2,642	0.00%
2023/06/27	0	0.00	4	59.28	58.80	-4	2,671	-0.15%
2023/06/21	1	56.50	0	0.00	56.40	1	2,693	0.04%
2023/06/20	0	0.00	1	57.40	57.40	-1	2,708	-0.04%
2023/06/19	1	57.50	0	0.00	57.20	1	2,732	0.04%
2023/06/16	4	57.55	0	0.00	57.50	4	2,736	0.15%
2023/06/15	0	0.00	1	61.10	61.30	-1	2,689	-0.04%
2023/06/14	0	0.00	8	61.75	61.40	-8	2,654	-0.30%
2023/06/13	0	0.00	1	61.00	61.20	-1	2,683	-0.04%
2023/06/12	0	0.00	1	60.80	60.80	-1	2,699	-0.04%
2023/06/07	1	60.70	0	0.00	60.40	1	2,795	0.04%
2023/06/06	0	0.00	3	60.50	60.40	-3	2,803	-0.11%
2023/06/02	2	60.40	2	60.50	60.10	0	2,849	0.00%
2023/05/31	1	58.80	8	58.40	59.10	-7	2,888	-0.24%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/26	3	57.50	1	58.10	57.50	2	2,976	0.07%
2023/05/22	1	59.80	0	0.00	59.40	1	3,296	0.03%
2023/05/19	1	59.20	1	59.40	59.20	0	3,296	0.00%
2023/05/18	1	60.00	0	0.00	59.50	1	3,313	0.03%
2023/05/17	2	61.25	0	0.00	60.30	2	3,309	0.06%
2023/05/12	3	59.50	0	0.00	59.80	3	3,389	0.09%
2023/05/09	1	61.80	1	61.50	61.50	0	3,909	0.00%
2023/05/08	1	62.10	1	61.90	61.90	0	3,974	0.00%
2023/05/05	2	63.30	0	0.00	62.50	2	4,033	0.05%
2023/05/03	1	63.40	1	63.10	63.10	0	4,143	0.00%
2023/05/02	1	63.10	1	64.00	63.70	0	4,307	0.00%
2023/04/27	1	61.50	0	0.00	61.50	1	4,333	0.02%
2023/04/25	1.2	63.60	0	0.00	61.50	1.2	4,373	0.03%
2023/04/21	3	64.00	0	0.00	63.40	3	4,456	0.07%
2023/04/20	5.2	66.15	1	67.70	65.30	4.2	4,421	0.09%
2023/04/19	4	67.35	0	0.00	67.10	4	4,372	0.09%
2023/04/18	0.1	67.00	0	0.00	66.60	0.1	4,353	0.00%
2023/04/17	1	67.00	2	66.55	66.50	-1	4,346	-0.02%
2023/04/14	1	67.47	0	0.00	66.70	1	4,351	0.02%
2023/04/13	3	67.90	9	68.39	68.00	-6	4,291	-0.14%
2023/04/12	1	67.30	0	0.00	67.20	1	4,224	0.02%
2023/04/11	0	0.00	1	65.90	66.00	-1	4,390	-0.02%
2023/04/10	0.1	65.80	0	0.00	65.50	0.1	4,493	0.00%
2023/04/07	0	0.00	1	67.60	67.70	-1	4,516	-0.02%
2023/03/30	2	66.40	1	66.70	67.20	1	5,157	0.02%
2023/03/27	0	0.00	10	66.30	66.40	-10	5,107	-0.20%
2023/03/15	3	62.83	6	63.00	63.00	-3	5,551	-0.05%
2023/03/14	0	63.70	0	0.00	62.30	0	5,886	0.00%
2023/03/10	101	65.04	1	64.10	63.70	100	6,053	1.65%	大買/
2023/03/09	1	65.50	0	0.00	65.60	1	6,128	0.02%
2023/03/07	0	0.00	1	65.40	65.30	-1	6,366	-0.02%
2023/03/06	1	64.60	2	66.30	66.00	-1	6,677	-0.01%
2023/03/03	0	0.00	2	66.35	66.10	-2	7,125	-0.03%
2023/03/02	1	66.70	0	0.00	66.70	1	7,639	0.01%
2023/02/23	0	0.00	0.2	66.10	66.00	-0.2	8,396	0.00%
2023/02/22	3	65.60	4.6	65.61	65.50	-1.6	8,564	-0.02%
2023/02/21	0.6	67.15	2.3	66.57	66.50	-1.7	8,635	-0.02%
2023/02/20	16.3	68.92	7	69.06	67.00	9.3	8,670	0.11%
2023/02/17	3	67.13	0	0.00	66.90	3	8,416	0.04%
2023/02/15	0	65.80	1	65.60	65.90	-1	8,608	-0.01%
2023/02/14	1	66.10	0	0.00	65.70	1	8,680	0.01%
2023/02/13	0	0.00	1	67.20	66.50	-1	8,683	-0.01%
2023/02/10	6	67.10	6	67.10	67.40	0	8,727	0.00%
2023/02/09	8	68.10	14	67.79	66.70	-6	8,735	-0.07%
2023/02/08	7	69.00	12	69.80	68.60	-5	8,625	-0.06%
2023/02/07	3	66.93	4	67.35	67.80	-1	8,363	-0.01%
2023/02/06	1	66.50	4	66.33	66.50	-3	8,295	-0.04%
2023/02/03	2	66.65	3	65.83	65.70	-1	8,290	-0.01%
2023/02/02	3	65.80	2	66.10	66.00	1	8,264	0.01%
2023/02/01	0.2	66.10	0	0.00	65.20	0.2	8,299	0.00%
2023/01/31	12	65.79	5	65.46	66.30	7	8,372	0.08%
2023/01/30	3	63.20	0	0.00	63.30	3	8,289	0.04%
2023/01/16	1	60.50	1	61.50	62.50	0	8,342	0.00%
2023/01/12	2.3	61.04	8	61.23	59.80	-5.8	8,420	-0.07%
2023/01/11	0	0.00	1	62.40	62.50	-1	8,387	-0.01%
2023/01/10	0	0.00	1	62.00	61.90	-1	8,421	-0.01%
2023/01/09	2	63.05	0	0.00	63.00	2	8,502	0.02%
2023/01/04	0	0.00	1	62.60	61.50	-1	8,763	-0.01%
2022/12/29	0	0.00	8	62.99	62.40	-8	9,230	-0.09%
2022/12/28	0	66.20	0	0.00	65.40	0	9,152	0.00%
2022/12/27	5	65.08	3	65.30	66.20	2	9,148	0.02%
2022/12/26	18	67.20	11	66.45	66.10	7	9,229	0.08%
2022/12/23	9.1	66.31	10	66.43	66.80	-0.9	9,235	-0.01%
2022/12/22	5	67.06	9	65.32	68.30	-4	9,348	-0.04%
2022/12/21	3	62.20	0	0.00	62.10	3	9,231	0.03%
2022/12/19	1	63.10	0	0.00	63.00	1	9,692	0.01%
2022/12/16	1	63.90	3	63.10	62.50	-2	9,929	-0.02%
2022/12/13	1	64.70	0	0.00	64.70	1	10,296	0.01%
2022/12/09	6	65.92	16	65.75	65.50	-10	10,788	-0.09%
2022/12/08	1	65.90	1	66.00	66.00	0	11,454	0.00%
2022/12/07	9	67.40	17	67.33	66.80	-8	11,995	-0.07%
2022/12/06	21	69.50	15	69.73	66.60	6	12,079	0.05%
2022/12/05	0	0.00	5.2	70.31	70.10	-5.2	12,241	-0.04%
2022/12/02	72	70.58	78	69.86	69.80	-6	12,648	-0.05%
2022/12/01	2	69.60	5.3	69.48	69.40	-3.3	12,989	-0.03%
2022/11/30	0	0.00	205	68.52	68.40	-205	13,427	-1.53%	大賣/鉅額交易
2022/11/29	3	68.77	2	68.20	68.40	1	13,697	0.01%
2022/11/28	10	70.67	5	71.40	70.20	5	14,043	0.04%
2022/11/25	21	71.40	7	70.74	69.20	14	14,286	0.10%
2022/11/24	7	69.30	14	70.13	71.00	-7	14,771	-0.05%
2022/11/23	0	0.00	18	69.44	69.90	-18	14,700	-0.12%
2022/11/22	9	64.14	3	64.40	63.60	6	15,203	0.04%
2022/11/21	2.1	65.59	0	0.00	66.60	2.1	16,043	0.01%
2022/11/18	12	62.39	13	62.16	64.50	-1	16,566	-0.01%
2022/11/17	1	60.70	18	61.07	60.80	-17	17,835	-0.10%
2022/11/16	0	0.00	1	60.40	60.40	-1	17,948	-0.01%
2022/11/14	21	59.05	0	0.00	58.80	21	17,951	0.12%
2022/11/11	5	59.94	6	60.80	59.40	-1	17,900	-0.01%
2022/11/10	1	59.40	1	58.40	57.90	0	17,722	0.00%
2022/11/08	1.1	59.14	1	59.70	57.60	0.1	17,639	0.00%
2022/11/07	0	0.00	6	58.38	57.60	-6	17,575	-0.03%
2022/11/04	1	57.00	0	0.00	57.00	1	17,521	0.01%
2022/11/03	1	56.70	5	56.62	56.70	-4	17,492	-0.02%
2022/11/01	3	56.13	1	55.60	55.50	2	17,427	0.01%
2022/10/31	2	54.60	2	54.20	54.20	0	17,375	0.00%
2022/10/27	0	0.00	7	55.51	56.00	-7	17,309	-0.04%
2022/10/26	4	53.10	2	54.00	53.60	2	17,200	0.01%
2022/10/25	3	53.27	4	53.70	53.30	-1	17,135	-0.01%
2022/10/24	1	56.00	0	0.00	54.50	1	17,089	0.01%
2022/10/21	7	55.04	2	55.50	54.60	5	17,105	0.03%
2022/10/20	5	56.20	1	56.70	56.90	4	17,106	0.02%
2022/10/19	6	57.75	1	57.70	57.70	5	17,309	0.03%
2022/10/18	2	60.00	0	0.00	58.30	2	17,548	0.01%
2022/10/17	204	58.19	1	57.50	59.40	203	17,544	1.16%	大買/鉅額交易
2022/10/12	0	0.00	1	61.60	61.90	-1	17,264	-0.01%
2022/10/11	4	61.65	5	61.70	61.20	-1	17,202	-0.01%
2022/10/07	7	65.39	5	65.44	64.50	2	17,091	0.01%
2022/10/06	4	66.15	6.9	65.31	65.70	-2.9	16,958	-0.02%
2022/10/05	9	63.94	5	64.42	64.00	4	16,676	0.02%
2022/10/04	2	63.50	1	63.50	63.20	1	16,576	0.01%
2022/10/03	5	63.80	2	62.85	62.20	3	16,489	0.02%
2022/09/30	4	65.38	4	65.70	66.30	0	16,331	0.00%
2022/09/29	12	67.50	5	67.00	67.40	7	16,183	0.04%
2022/09/28	5	67.70	5	65.70	63.50	0	15,839	0.00%
2022/09/27	4	67.78	5	67.26	67.90	-1	15,761	-0.01%
2022/09/26	12	67.96	19	67.19	66.10	-7	15,554	-0.05%
2022/09/23	10	72.15	7	71.87	71.70	3	15,327	0.02%
2022/09/22	11	71.73	7	72.40	71.70	4	15,214	0.03%
2022/09/21	3	71.23	2	71.35	71.30	1	15,041	0.01%
2022/09/20	5	72.66	5	72.90	72.00	0	15,145	0.00%
2022/09/19	3	71.87	8	71.50	73.00	-5	15,289	-0.03%
2022/09/16	5	75.50	6	75.53	75.00	-1	15,257	-0.01%
2022/09/15	16	78.53	9	78.01	75.50	7	15,079	0.05%
2022/09/14	16	79.80	28.3	79.74	79.00	-12.3	14,425	-0.09%
2022/09/13	12	78.41	6	78.27	77.90	6	13,928	0.04%
2022/09/12	16	78.49	29	79.05	79.30	-13	13,768	-0.09%
2022/09/08	8	77.13	7.1	77.12	78.00	0.9	13,355	0.01%
2022/09/07	9	73.91	1,026.5	74.12	76.60	-1,017.5	13,042	-7.80%	大賣/鉅額交易
2022/09/06	6	74.00	17	72.85	74.00	-11	12,614	-0.09%
2022/09/05	10	78.02	5.6	78.00	74.50	4.4	12,050	0.04%
2022/09/02	12.9	78.88	16	78.61	78.20	-3.1	11,715	-0.03%
2022/09/01	20	79.20	24	78.98	78.40	-4	11,186	-0.04%
2022/08/31	27.4	78.14	36.7	78.70	78.30	-9.3	10,653	-0.09%
2022/08/30	4	73.53	7.2	74.08	75.00	-3.2	9,644	-0.03%
2022/08/29	19	75.57	21	75.66	73.50	-2	9,178	-0.02%
2022/08/26	20.7	74.05	38.9	75.15	75.30	-18.1	8,278	-0.22%
2022/08/25	16	70.71	16	70.03	70.30	0	7,230	0.00%
2022/08/24	60.1	70.34	52.1	70.88	69.70	8	6,446	0.12%
2022/08/23	0	0.00	9	67.20	67.20	-9	4,992	-0.18%
2022/08/19	1	55.30	2	55.25	55.60	-1	4,735	-0.02%
2022/08/12	1	53.80	0	0.00	53.20	1	4,586	0.02%
2022/08/10	0	53.40	0	0.00	53.00	0	4,541	0.00%
2022/08/05	2	55.50	0	0.00	55.50	2	4,493	0.04%
2022/08/03	0	0.00	20	55.55	55.30	-20	4,493	-0.45%
2022/08/02	2	56.40	20	56.80	56.20	-18	4,480	-0.40%
2022/08/01	0	0.00	30	57.40	57.30	-30	4,439	-0.68%
2022/07/28	7	58.90	1	58.70	58.50	6	4,376	0.14%
2022/07/27	11	57.50	1	58.20	57.90	10	4,327	0.23%
2022/07/26	75	60.31	21	59.29	58.50	54	4,336	1.25%
2022/07/25	6	60.27	6	60.78	58.90	0	4,056	0.00%
2022/07/22	1	56.00	2	57.05	57.30	-1	3,749	-0.03%
2022/07/20	0	0.00	1	54.00	54.00	-1	3,681	-0.03%
2022/07/19	0	0.00	2	55.00	52.80	-2	3,733	-0.05%
2022/07/15	2	54.85	1	54.90	55.00	1	4,079	0.02%
2022/07/07	1	52.90	1	53.80	54.00	0	4,027	0.00%
2022/07/06	10	55.90	10	56.34	53.70	0	4,008	0.00%
2022/07/05	0	0.00	3	54.73	55.50	-3	3,938	-0.08%
2022/07/04	3	51.53	0	0.00	51.90	3	3,832	0.08%
2022/06/30	3	55.17	2	57.10	56.20	1	3,724	0.03%
2022/06/29	0	0.00	20	58.90	59.40	-20	3,576	-0.56%
2022/06/28	5	59.86	2	57.70	57.80	3	3,554	0.08%
2022/06/27	3	65.03	1	64.20	63.90	2	3,323	0.06%
2022/06/24	3	63.50	6	64.77	67.10	-3	3,158	-0.09%
2022/06/23	2	61.60	1	61.00	61.00	1	2,849	0.04%
2022/06/22	2	61.90	1	61.00	61.00	1	2,818	0.04%
2022/06/21	3	60.87	4	60.95	62.00	-1	2,736	-0.04%
2022/06/20	2	60.25	0	0.00	59.40	2	2,636	0.08%
2022/06/17	2	60.35	1	60.70	61.00	1	2,541	0.04%
2022/06/16	5	60.44	4	60.93	60.60	1	2,476	0.04%
2022/06/15	1	57.90	1	58.00	57.90	0	2,397	0.00%
2022/06/14	0	0.00	0	56.00	55.90	0	2,376	0.00%
2022/06/10	1	58.00	1	58.40	58.10	0	2,401	0.00%
2022/06/02	1	58.30	1	58.00	58.20	0	2,413	0.00%
2022/05/31	1	58.80	1	58.80	58.80	0	2,451	0.00%
2022/05/20	0	0.00	4	57.10	57.10	-4	2,626	-0.15%
2022/05/18	0	0.00	1	57.50	57.50	-1	2,661	-0.04%
2022/05/17	0	0.00	2	56.70	56.70	-2	2,694	-0.07%
2022/05/03	1	61.70	0	0.00	58.60	1	2,873	0.03%
2022/04/29	0	0.00	2	58.50	57.90	-2	2,799	-0.07%
2022/04/27	2	56.80	0	0.00	58.30	2	2,811	0.07%
2022/04/25	2	61.50	2	61.90	60.10	0	2,744	0.00%
2022/04/22	2	65.25	0.1	62.80	62.30	1.9	2,672	0.07%
2022/04/21	1	62.60	0	0.00	64.20	1	2,396	0.04%
2022/04/20	5	58.46	0	0.00	58.40	5	2,315	0.22%
2022/04/11	0	0.00	12	59.61	59.30	-12	2,383	-0.50%
2022/03/29	0	0.00	1	67.00	66.50	-1	2,456	-0.04%
2022/03/28	1	64.60	1	63.60	63.60	0	2,352	0.00%
2022/03/25	0	0.00	1	65.50	64.20	-1	2,375	-0.04%
2022/03/24	0	64.10	0	0.00	64.20	0	2,380	0.00%
2022/03/18	20	62.50	0	0.00	63.20	20	2,575	0.78%
2022/03/17	0	0.00	1	58.50	60.10	-1	2,561	-0.04%
2022/03/15	2	55.45	0	0.00	55.10	2	2,665	0.08%
2022/03/14	1	57.50	0	0.00	57.40	1	2,792	0.04%
2022/03/09	2	57.50	0	0.00	57.60	2	2,942	0.07%
2022/03/08	3	58.50	0	0.00	57.10	3	2,985	0.10%
2022/03/03	1	62.70	0	0.00	62.70	1	3,334	0.03%
2022/02/24	0	0.00	15	62.60	62.00	-15	4,497	-0.33%
2022/02/23	0	0.00	1	65.80	65.80	-1	4,626	-0.02%
2022/02/22	3	65.13	0	0.00	64.90	3	4,731	0.06%
2022/02/21	2	66.05	3	65.97	66.30	-1	4,884	-0.02%
2022/02/18	0	0.00	1	65.60	65.80	-1	4,880	-0.02%
2022/02/16	10	64.93	0.2	66.20	66.70	9.8	4,846	0.20%
2022/02/09	1	64.30	1	64.50	64.50	0	4,810	0.00%
2021/12/29	0	0.00	3	68.90	68.70	-3	6,551	-0.05%
2021/12/28	3	69.10	0	0.00	69.00	3	6,531	0.05%
2021/12/24	0	0.00	4	70.00	69.70	-4	6,496	-0.06%
2021/12/23	1	67.80	6	69.53	69.50	-5	6,442	-0.08%
2021/12/22	0	0.00	1	68.20	68.00	-1	6,418	-0.02%
2021/12/21	1	66.90	2	67.90	68.20	-1	6,419	-0.02%
2021/12/17	2	69.40	0	0.00	68.70	2	6,382	0.03%
2021/12/16	5	68.30	1	68.20	68.20	4	6,318	0.06%
2021/12/15	0	0.00	5	67.60	68.60	-5	6,313	-0.08%
2021/12/13	5	69.80	5	70.90	69.70	0	6,165	0.00%
2021/12/10	1	69.80	1.4	70.30	70.80	-0.4	6,084	-0.01%
2021/12/09	5	69.12	1	68.60	68.50	4	5,997	0.07%
2021/12/07	1	65.80	2	66.90	66.90	-1	5,807	-0.02%
2021/12/06	2	66.05	1	66.10	66.50	1	5,762	0.02%
2021/11/30	2	64.90	2	64.80	65.00	0	5,538	0.00%
2021/11/29	16	67.91	0	0.00	63.00	16	5,439	0.29%
2021/11/26	3	70.07	2.1	71.30	70.00	0.9	5,179	0.02%
2021/11/25	6	72.65	72	72.80	69.30	-66	4,926	-1.34%
2021/11/24	100	69.94	40.2	70.55	71.30	59.8	4,472	1.34%
2021/11/23	0	0.00	255.4	68.09	64.90	-255.4	4,251	-6.01%	大賣/鉅額交易
2021/11/22	4	66.73	133	67.00	66.20	-129	4,111	-3.14%	大賣/鉅額交易
2021/11/18	0	0.00	9	63.07	63.90	-9	3,809	-0.24%
2021/11/15	6	58.50	0	0.00	58.10	6	3,579	0.17%
2021/11/11	0	0.00	4	57.80	57.70	-4	3,535	-0.11%
2021/11/09	3	58.40	0	0.00	58.90	3	3,510	0.09%
2021/11/05	2	57.90	0	0.00	57.60	2	3,477	0.06%
2021/11/03	4	58.00	0	0.00	59.20	4	3,440	0.12%
2021/11/02	0	0.00	1	63.00	62.70	-1	3,312	-0.03%
2021/11/01	0	0.00	0.2	62.10	61.50	-0.2	3,247	-0.01%
2021/10/29	69	65.11	67.1	65.93	63.30	1.9	3,103	0.06%
2021/10/28	0	0.00	11.6	63.89	64.00	-11.6	2,621	-0.44%
2021/10/27	0	0.00	16.1	60.19	58.20	-16.1	2,493	-0.65%
2021/10/26	0	0.00	1	62.30	61.00	-1	2,437	-0.04%
2021/10/22	1	61.30	3	61.13	61.20	-2	2,331	-0.09%
2021/10/20	2	61.00	0	0.00	60.40	2	2,166	0.09%
2021/10/19	3	58.37	5	58.46	59.40	-2	1,977	-0.10%
2021/10/18	7	58.94	2	59.00	59.00	5	1,915	0.26%
2021/10/14	3	55.03	3	55.10	55.10	0	1,753	0.00%
2021/10/12	0	0.00	1	53.60	52.90	-1	1,622	-0.06%
2021/10/04	1	51.80	0	0.00	52.20	1	1,630	0.06%
2021/09/27	0	0.00	1	59.00	59.60	-1	1,688	-0.06%
2021/09/23	0	0.00	1	58.80	58.30	-1	1,736	-0.06%
2021/09/13	0	0.00	3	57.10	58.70	-3	1,711	-0.18%
2021/09/09	0	0.00	1	56.00	56.10	-1	1,709	-0.06%
2021/09/08	0	0.00	1	55.10	55.20	-1	1,713	-0.06%
2021/09/06	1	56.20	2	57.00	56.70	-1	1,758	-0.06%
2021/09/02	0	0.00	1	56.00	55.40	-1	2,072	-0.05%
2021/09/01	0	0.00	1	55.30	55.30	-1	2,201	-0.05%
2021/08/30	2	55.70	2	56.10	55.10	0	2,242	0.00%
2021/08/27	5	58.32	0	0.00	55.80	5	2,323	0.22%
2021/08/26	0	0.00	5	57.50	58.30	-5	2,243	-0.22%
2021/08/20	1	51.90	0	0.00	51.70	1	2,268	0.04%
2021/08/18	3	53.10	0	0.00	53.80	3	2,362	0.13%
2021/08/16	2	53.90	0	0.00	54.00	2	2,384	0.08%
2021/08/11	4	54.80	0	0.00	54.60	4	2,452	0.16%
2021/08/10	2	55.60	0	0.00	55.50	2	2,511	0.08%
2021/08/05	1	59.40	2	58.90	58.40	-1	2,862	-0.03%
2021/08/02	0	0.00	1	58.20	57.50	-1	3,214	-0.03%
2021/07/29	0	0.00	8	56.81	57.50	-8	3,277	-0.24%
2021/07/28	4	54.85	0	0.00	55.20	4	3,250	0.12%
2021/07/27	0	0.00	1	56.60	56.00	-1	3,297	-0.03%
2021/07/22	1	56.60	0	0.00	56.40	1	3,604	0.03%
2021/07/20	16	60.36	1	60.30	58.00	15	3,641	0.41%
2021/07/16	1	58.20	0	0.00	58.20	1	3,653	0.03%
2021/07/14	2	57.50	1	58.50	58.50	1	3,688	0.03%
2021/07/13	1	58.10	0	0.00	58.30	1	3,696	0.03%
2021/07/12	1	57.90	2	59.30	60.10	-1	3,693	-0.03%
2021/07/08	1	58.10	1	58.30	58.00	0	3,701	0.00%
2021/07/07	1	59.20	1	59.60	58.10	0	3,727	0.00%
2021/07/06	0	0.00	1	59.70	58.80	-1	3,746	-0.03%
2021/07/05	2	59.95	1	61.30	59.90	1	3,774	0.03%
2021/07/02	3	60.10	0	0.00	60.30	3	3,778	0.08%
2021/07/01	1	60.30	0	0.00	60.40	1	3,785	0.03%
2021/06/30	0	0.00	4	61.15	61.50	-4	3,783	-0.11%
2021/06/29	11	60.39	0	0.00	59.90	11	3,781	0.29%
2021/06/28	2	61.50	3	61.70	61.20	-1	3,809	-0.03%
2021/06/25	0	0.00	5	60.40	60.30	-5	3,848	-0.13%
2021/06/24	0	0.00	1	60.60	60.30	-1	4,107	-0.02%
2021/06/23	1	59.30	1	60.20	59.60	0	4,117	0.00%
2021/06/21	2	59.60	0	0.00	59.70	2	4,258	0.05%
2021/06/18	3	62.07	0	0.00	61.50	3	4,316	0.07%
2021/06/17	0	0.00	1	60.80	60.80	-1	4,340	-0.02%
2021/06/11	1	65.30	1	62.80	61.70	0	4,422	0.00%
2021/06/10	1	65.50	2	64.00	65.20	-1	4,338	-0.02%
2021/06/09	0	0.00	3	62.67	61.30	-3	4,292	-0.07%
2021/06/04	2	58.80	0	0.00	59.00	2	4,314	0.05%
2021/06/01	0	0.00	1	55.90	57.10	-1	4,669	-0.02%
2021/05/28	1	56.50	0	0.00	56.70	1	4,933	0.02%
2021/05/26	0	0.00	4	57.10	58.00	-4	5,281	-0.08%
2021/05/25	2	56.00	0	0.00	56.00	2	5,932	0.03%
2021/05/20	2	56.30	2	57.05	55.30	0	6,931	0.00%
2021/05/19	1	56.30	2	56.55	56.30	-1	7,104	-0.01%
2021/05/18	5	56.62	1	56.20	56.80	4	7,124	0.06%
2021/05/17	4	59.75	4.3	60.47	55.10	-0.3	7,179	0.00%
2021/05/14	1	61.90	2.2	62.19	61.00	-1.2	7,191	-0.02%
2021/05/13	3.5	64.12	2	63.45	62.00	1.5	7,125	0.02%
2021/05/12	11	66.02	9	65.53	61.60	2	7,022	0.03%
2021/05/10	0	0.00	2	64.35	63.80	-2	6,730	-0.03%
2021/05/07	2	61.95	1	62.70	64.80	1	6,707	0.01%
2021/05/04	1	61.60	3	61.93	61.80	-2	6,735	-0.03%
2021/05/03	11	66.31	6	65.37	65.10	5	6,708	0.07%
2021/04/29	0	0.00	1	65.00	65.00	-1	6,634	-0.02%
2021/04/28	5	64.50	8	63.28	63.70	-3	6,579	-0.05%
2021/04/23	200	60.20	0	0.00	60.00	200	6,537	3.06%	大買/鉅額交易
2021/04/20	1	63.70	1	63.30	63.10	0	6,635	0.00%
2021/04/19	0	0.00	5	63.56	63.00	-5	6,668	-0.07%
2021/04/15	0	65.60	0	0.00	64.70	0	6,662	0.00%
2021/04/13	1	67.70	30	68.11	67.00	-29	6,646	-0.44%
2021/04/12	3	68.47	4	68.53	68.30	-1	6,637	-0.02%
2021/04/09	2	67.60	1	68.40	67.60	1	6,640	0.02%
2021/04/08	2.1	66.86	0	0.00	66.90	2.1	6,677	0.03%
2021/04/06	1	67.70	0	0.00	67.70	1	6,743	0.01%
2021/04/01	0	0.00	4	69.75	68.80	-4	6,775	-0.06%
2021/03/30	1	70.10	1	69.70	69.70	0	6,740	0.00%
2021/03/29	6	71.52	15	71.55	70.50	-9	6,726	-0.13%
2021/03/26	1	67.70	0	0.00	67.40	1	6,538	0.02%
2021/03/24	6	69.23	3	68.00	68.00	3	6,543	0.05%
2021/03/23	2	67.50	1	68.50	67.00	1	6,627	0.02%
2021/03/19	3	68.63	3	69.03	67.90	0	6,757	0.00%
2021/03/18	1	69.40	3	70.03	69.40	-2	6,861	-0.03%
2021/03/17	1	69.70	1	69.50	69.40	0	6,941	0.00%
2021/03/16	0	0.00	1	70.20	70.00	-1	6,999	-0.01%
2021/03/15	2.4	72.63	4	71.30	70.30	-1.6	6,972	-0.02%
2021/03/12	1	69.70	1	71.00	69.70	0	6,925	0.00%
2021/03/11	3	70.00	5	70.24	69.80	-2	6,910	-0.03%
2021/03/10	1.1	68.68	0	0.00	68.60	1.1	6,834	0.02%
2021/03/09	1	70.30	0	0.00	68.70	1	6,805	0.01%
2021/03/08	3	71.43	2	71.00	69.60	1	6,767	0.01%
2021/03/05	4	72.48	3	72.33	71.20	1	6,717	0.01%
2021/03/03	5	72.34	5	71.56	70.70	0	6,510	0.00%
2021/03/02	1	72.30	1	70.80	68.50	0	6,312	0.00%
2021/02/26	28	74.73	26	72.35	72.30	2	6,183	0.03%
2021/02/25	15	78.60	28	80.56	73.50	-13	5,946	-0.22%
2021/02/24	2	71.70	12.2	75.00	75.00	-10.2	5,262	-0.19%
2021/02/23	49	71.84	49.2	73.26	68.20	-0.2	4,942	0.00%
2021/02/22	0	0.00	16	67.20	69.90	-16	4,372	-0.37%
2021/02/19	2	63.00	24	60.03	63.60	-22	4,321	-0.51%
2021/02/18	0	0.00	1	58.70	57.90	-1	4,168	-0.02%
2021/02/17	2	58.95	2	61.00	57.50	0	4,151	0.00%
2021/02/05	1	56.70	4	59.10	60.70	-3	4,074	-0.07%
2021/02/04	1	55.40	0	0.00	55.20	1	3,987	0.03%
2021/02/03	8	56.43	6	56.07	55.40	2	4,012	0.05%
2021/02/02	0	0.00	1	54.00	55.40	-1	4,007	-0.02%
2021/01/29	6	55.67	0	0.00	55.70	6	4,022	0.15%
2021/01/26	2	56.80	0	0.00	55.60	2	4,046	0.05%
2021/01/21	1	58.10	0	0.00	58.50	1	4,064	0.02%
2021/01/20	0	0.00	1	60.00	58.50	-1	4,191	-0.02%
2021/01/18	2	61.05	1	59.50	59.50	1	4,292	0.02%
2021/01/15	1	59.20	1	58.60	58.30	0	4,242	0.00%
2021/01/14	0	0.00	1	58.40	58.20	-1	4,190	-0.02%
2021/01/12	0	0.00	1	60.40	60.40	-1	4,167	-0.02%
2021/01/11	0	0.00	1	60.60	60.40	-1	4,123	-0.02%
2021/01/07	1	62.80	1	63.10	62.50	0	4,142	0.00%
2021/01/06	2	64.00	2	63.55	62.50	0	4,144	0.00%
2021/01/05	4	64.65	0	0.00	64.50	4	4,131	0.10%
2021/01/04	7	66.04	2	65.65	65.10	5	4,120	0.12%
2020/12/29	2	67.90	6	68.07	67.50	-4	4,001	-0.10%
2020/12/28	0	0.00	7	66.06	67.10	-7	3,951	-0.18%
2020/12/25	2	65.30	0	0.00	65.00	2	3,926	0.05%
2020/12/24	0	0.00	1	64.50	64.60	-1	3,975	-0.03%
2020/12/23	2	66.80	3	66.73	65.70	-1	4,092	-0.02%
2020/12/22	3	67.50	1	67.20	67.20	2	4,277	0.05%
2020/12/17	6	69.60	3	68.60	66.50	3	4,481	0.07%
2020/12/16	4	67.43	4	66.90	68.70	0	4,520	0.00%
2020/12/14	5	68.12	1	67.40	67.00	4	4,441	0.09%
2020/12/11	1	60.20	0	0.00	64.40	1	4,329	0.02%
2020/12/10	10	58.60	1	60.90	58.60	9	4,297	0.21%
2020/12/09	1.1	63.30	3	62.90	63.00	-1.9	4,236	-0.04%
2020/12/08	10	63.20	0	0.00	63.10	10	4,249	0.24%
2020/12/07	1	66.80	2	68.15	66.80	-1	4,188	-0.02%
2020/12/02	1	70.20	1	71.40	69.80	0	4,429	0.00%
2020/11/30	1	72.20	1	71.80	75.00	0	4,491	0.00%
2020/11/26	0.5	68.36	0	0.00	68.30	0.5	4,415	0.01%
2020/11/24	0	0.00	1	69.10	68.30	-1	4,468	-0.02%
2020/11/23	0	0.00	1	70.00	69.80	-1	4,558	-0.02%
2020/11/20	2	70.65	2	70.40	69.80	0	4,668	0.00%
2020/11/19	0	0.00	1	72.20	70.60	-1	4,729	-0.02%
2020/11/18	2	71.80	2	71.80	71.70	0	4,788	0.00%
2020/11/17	3	69.57	0	0.00	70.50	3	4,781	0.06%
2020/11/16	0	0.00	2	69.85	68.50	-2	4,748	-0.04%
2020/11/12	1.2	66.92	0	0.00	67.20	1.2	4,766	0.02%
2020/11/11	0	0.00	1	70.30	70.20	-1	4,713	-0.02%
2020/11/10	1	69.50	2	69.85	69.20	-1	4,693	-0.02%
2020/11/05	5	73.00	0	0.00	72.00	5	4,700	0.11%
2020/11/04	0	0.00	3	69.70	71.90	-3	4,685	-0.06%
2020/11/02	0.1	72.10	0	0.00	72.50	0.1	5,048	0.00%
2020/10/29	4	72.00	0	0.00	73.60	4	5,566	0.07%
2020/10/27	1	74.20	0	0.00	73.80	1	5,492	0.02%
2020/10/26	1.2	73.95	42	73.76	73.90	-40.9	5,455	-0.75%
2020/10/22	0	0.00	2	78.70	78.00	-2	5,513	-0.04%
2020/10/20	2	82.65	0	0.00	81.30	2	5,594	0.04%
2020/10/19	0	0.00	1	80.30	80.50	-1	5,741	-0.02%
2020/10/16	3	80.17	0	0.00	80.00	3	5,794	0.05%
2020/10/15	1	80.00	4	79.23	78.50	-3	5,974	-0.05%
2020/10/14	1	81.80	0	0.00	80.70	1	5,932	0.02%
2020/10/13	1	82.20	0	0.00	81.80	1	5,952	0.02%
2020/10/08	2	82.00	0	0.00	83.80	2	6,154	0.03%
2020/10/07	0	0.00	1	83.30	82.10	-1	6,126	-0.02%
2020/09/30	0	0.00	1	84.90	84.50	-1	6,296	-0.02%
2020/09/29	4	85.73	1	83.50	83.10	3	6,250	0.05%
2020/09/28	11	87.64	2	88.20	86.60	9	6,179	0.15%
2020/09/25	8	89.50	5	89.16	89.80	3	6,085	0.05%
2020/09/24	7	85.44	7	86.03	87.00	0	5,943	0.00%
2020/09/23	1	82.80	0	0.00	82.10	1	5,835	0.02%
2020/09/22	12	83.43	4	81.93	82.00	8	5,850	0.14%
2020/09/21	8	87.85	6	88.47	87.60	2	5,772	0.03%
2020/09/18	1	81.80	3	81.20	84.30	-2	5,617	-0.04%
2020/09/17	0	0.00	2	77.00	76.70	-2	5,538	-0.04%
2020/09/15	2	78.60	8	78.81	77.90	-6	5,859	-0.10%
2020/09/14	0	0.00	2	72.90	73.20	-2	6,484	-0.03%
2020/09/11	1	73.90	1	72.60	72.50	0	6,448	0.00%
2020/09/10	0	0.00	1	75.50	74.20	-1	6,403	-0.02%
2020/09/09	1	79.00	0	0.00	76.20	1	6,357	0.02%
2020/09/08	3	73.57	3	68.40	79.50	0	6,465	0.00%
2020/09/07	106	73.85	3	74.00	73.70	103	6,794	1.52%	大買/鉅額交易
2020/09/04	4	79.53	2	80.00	79.60	2	6,897	0.03%
2020/09/03	1	82.00	5	80.90	81.10	-4	7,026	-0.06%
2020/09/02	2	84.05	4	84.03	83.20	-2	7,141	-0.03%
2020/09/01	2	82.40	0	0.00	82.40	2	7,202	0.03%
2020/08/31	1	84.80	0	0.00	84.80	1	7,385	0.01%
2020/08/27	8	86.91	0	0.00	86.00	8	7,414	0.11%
2020/08/26	0	0.00	1	90.00	90.00	-1	7,324	-0.01%
2020/08/25	13	84.78	0	0.00	84.00	13	7,237	0.18%
2020/08/24	20	88.35	2	89.10	87.50	18	7,179	0.25%
2020/08/21	50	86.50	1	88.10	88.10	49	7,111	0.69%
2020/08/20	1	85.50	0	0.00	85.50	1	7,105	0.01%
2020/08/19	0	0.00	4	94.80	95.00	-4	7,134	-0.06%
2020/08/14	0	0.00	3	85.73	86.30	-3	7,602	-0.04%
2020/08/13	3	83.00	2	82.10	84.00	1	7,629	0.01%
2020/08/10	2	88.90	1	86.00	89.40	1	7,876	0.01%
2020/08/07	3	87.33	12	88.93	88.40	-9	7,921	-0.11%
2020/08/06	18	93.88	10	94.68	88.90	8	7,784	0.10%
2020/08/05	14	95.21	10	94.33	97.30	4	7,510	0.05%
2020/08/04	11	83.65	16	86.01	88.70	-5	7,303	-0.07%
2020/08/03	14	80.70	4	80.70	80.70	10	7,057	0.14%
2020/07/29	5	61.58	1	60.00	60.80	4	7,196	0.06%
2020/07/28	1	65.40	11	63.73	63.70	-10	7,102	-0.14%
2020/07/27	2	72.35	0	0.00	70.70	2	7,029	0.03%
2020/07/24	100	79.30	1	80.00	78.50	99	6,962	1.42%
2020/07/23	36	76.14	7.5	80.40	83.50	28.5	6,935	0.41%
2020/07/22	1	76.20	0	0.00	76.20	1	6,797	0.01%
2020/07/21	257	69.30	5	69.30	69.30	252	6,840	3.68%	大買/鉅額交易
2020/07/17	0	0.00	2	85.50	85.50	-2	6,832	-0.03%
2020/07/16	7	106.20	48	100.68	95.00	-41	7,106	-0.58%
2020/07/15	2	105.50	0	0.00	105.50	2	6,884	0.03%
2020/07/14	0	0.00	4	117.00	117.00	-4	6,897	-0.06%
2020/07/10	204	145.07	28	147.45	144.00	176	6,869	2.56%	大買/鉅額交易
2020/07/06	201	109.25	0	0.00	109.50	201	6,653	3.02%	大買/鉅額交易
2020/07/03	76	99.70	2	99.70	99.70	74	6,600	1.12%
2020/07/02	0	0.00	1	90.70	90.70	-1	6,491	-0.02%
2020/07/01	8	82.50	13	78.50	82.50	-5	6,443	-0.08%
2020/06/30	7	70.70	3	71.07	75.00	4	6,365	0.06%
2020/06/29	0	0.00	120.8	66.88	69.00	-120.8	6,295	-1.92%	大賣/鉅額交易
2020/06/24	0	0.00	6	62.22	62.80	-6	6,200	-0.10%
2020/06/23	7	61.59	18.3	60.97	60.50	-11.3	6,119	-0.19%
2020/06/22	10	63.25	13	60.26	63.40	-3	5,992	-0.05%
2020/06/19	129	57.64	12	56.44	57.70	117	5,721	2.04%	大買/鉅額交易
2020/06/12	5	37.20	4	38.95	39.50	1	5,061	0.02%
2020/06/11	15	42.12	15	43.88	40.00	0	4,892	0.00%
2020/06/10	0	0.00	2	43.40	43.45	-2	4,432	-0.05%
2020/06/09	2	38.13	6	39.73	39.50	-4	4,238	-0.09%
2020/06/08	6	37.79	4	38.10	39.35	2	4,075	0.05%
2020/06/05	2	36.40	5	36.49	36.95	-3	3,890	-0.08%
2020/06/04	8	36.39	1	36.90	36.45	7	3,811	0.18%
2020/06/03	0	0.00	21	35.20	35.20	-21	3,625	-0.58%
2020/05/29	0	0.00	6	31.13	31.00	-6	3,477	-0.17%
2020/05/28	1	28.90	0	0.00	28.80	1	3,430	0.03%
2020/05/27	0	0.00	4	29.41	28.00	-4	3,416	-0.12%
2020/05/26	1	30.00	0	0.00	29.50	1	3,390	0.03%
2020/05/25	3	31.45	1.8	31.03	31.50	1.2	3,372	0.04%
2020/05/22	2	30.13	5	32.20	31.50	-3	3,336	-0.09%
2020/05/21	2	30.25	0	0.00	30.25	2	3,227	0.06%
2020/05/20	11	33.05	10	34.36	33.60	1	3,205	0.03%
2020/05/18	1	29.30	0	0.00	29.30	1	2,687	0.04%
2020/05/15	1	26.65	4	26.65	26.65	-3	2,638	-0.11%
2020/05/14	4	24.08	10	24.25	24.25	-6	2,507	-0.24%
2020/05/13	0	0.00	2	22.05	22.05	-2	2,282	-0.09%
2020/05/11	1	20.40	2	21.25	20.20	-1	2,204	-0.05%
2020/05/08	2	21.08	7	22.50	21.15	-5	2,175	-0.23%
2020/05/06	24	22.90	0	0.00	22.00	24	2,043	1.17%
2020/05/04	4	19.45	0	0.00	21.35	4	1,830	0.22%
2020/04/29	2	18.90	1	19.10	19.10	1	1,712	0.06%
2020/04/27	1	19.00	0	0.00	18.90	1	1,676	0.06%
2020/04/24	0.1	19.10	3	19.50	19.30	-2.9	1,636	-0.18%
2020/04/23	2	19.50	0	0.00	19.50	2	1,568	0.13%
2020/04/21	8	19.36	1	19.30	19.35	7	1,382	0.51%
2020/04/20	3	20.03	4.1	20.08	20.10	-1.1	1,250	-0.09%
2020/04/13	0	0.00	2	13.30	13.40	-2	908	-0.22%
2020/04/07	1	12.90	0	0.00	12.80	1	892	0.11%
2020/04/06	1	12.50	0	0.00	12.80	1	899	0.11%
2020/04/01	0	0.00	1	12.50	12.50	-1	896	-0.11%
2020/03/31	1	12.30	0	0.00	12.50	1	895	0.11%
2020/03/27	0	0.00	4	12.60	12.55	-4	892	-0.45%
2020/03/25	1	12.85	0	0.00	12.90	1	890	0.11%
2020/03/20	0	0.00	3	12.58	13.15	-3	880	-0.34%
2020/03/19	1	11.65	0	0.00	12.05	1	862	0.12%
2020/03/18	1	12.00	1	12.30	12.10	0	818	0.00%
2020/03/17	1	12.00	0	0.00	12.35	1	818	0.12%
2020/03/16	1.2	12.98	0	0.00	12.80	1.2	805	0.15%
2020/03/13	0.1	13.20	2	12.70	13.20	-1.9	796	-0.24%
2020/03/09	2	15.80	1	15.45	15.50	1	750	0.13%
2020/03/06	0	0.00	1	14.60	14.90	-1	682	-0.15%
2020/03/05	0	0.00	1	14.30	14.30	-1	659	-0.15%
2020/03/04	1	14.15	0	0.00	14.15	1	658	0.15%
2020/03/03	0	0.00	1	14.25	14.25	-1	658	-0.15%
2020/03/02	1	14.00	0	0.00	14.20	1	658	0.15%
2020/02/27	1	14.50	1	14.35	14.35	0	647	0.00%
2020/02/26	0	0.00	1	15.00	14.80	-1	636	-0.16%
2020/02/25	0	0.00	3	14.38	14.80	-3	636	-0.47%
2020/02/24	2.1	14.30	0	0.00	14.50	2.1	638	0.33%
2020/02/17	1	14.20	0	0.00	14.15	1	639	0.16%
2020/02/13	0	0.00	1	14.45	14.30	-1	632	-0.16%
2020/02/12	0	0.00	1	14.80	14.60	-1	626	-0.16%
2020/02/05	1	13.85	0	0.00	13.80	1	571	0.17%
2020/01/30	1	14.10	1	14.00	14.00	0	548	0.00%
2020/01/16	1	14.05	0	0.00	14.10	1	527	0.19%
2020/01/13	1	14.20	0	0.00	14.20	1	518	0.19%
2020/01/09	0	0.00	1	14.45	14.50	-1	481	-0.21%
2020/01/07	1	14.10	0	0.00	14.10	1	484	0.21%
2019/12/27	0	0.00	3	14.68	14.65	-3	482	-0.62%
2019/12/24	1	14.60	0	0.00	14.55	1	491	0.20%
2019/12/19	1	14.60	0	0.00	14.60	1	526	0.19%
2019/12/12	0	0.00	1	14.65	14.65	-1	525	-0.19%
2019/12/06	0	0.00	7	15.00	14.95	-7	498	-1.40%
2019/12/04	0	0.00	14	14.40	14.40	-14	436	-3.21%
2019/11/22	0	0.00	2	14.53	14.40	-2	413	-0.48%
2019/11/20	0	0.00	2	13.93	14.00	-2	355	-0.56%
2019/10/22	1	13.40	0	0.00	13.45	1	383	0.26%
2019/10/18	0	0.00	1.2	13.41	13.40	-1.2	395	-0.31%
2019/10/03	1	13.50	0	0.00	13.50	1	537	0.19%
2019/09/27	2	14.00	0	0.00	13.90	2	532	0.38%
2019/09/25	0	0.00	3	14.38	14.50	-3	512	-0.58%
2019/09/19	0.1	14.00	0	0.00	14.10	0.1	491	0.02%
2019/09/18	0.1	14.00	0	0.00	14.05	0.1	500	0.02%
2019/09/16	1	14.00	0	0.00	13.90	1	496	0.20%
2019/09/04	0	0.00	1	14.10	14.05	-1	495	-0.20%
2019/09/03	0	0.00	3	13.97	14.00	-3	494	-0.61%
2019/08/21	0	0.00	1	13.60	13.75	-1	473	-0.21%
2019/08/15	1	13.25	0	0.00	13.30	1	465	0.21%
2019/07/31	1	13.50	0	0.00	13.55	1	480	0.21%
2019/07/18	0	0.00	3	14.50	14.45	-3	440	-0.68%
2019/07/17	2	14.08	0	0.00	14.05	2	422	0.47%
2019/07/16	1	14.60	0	0.00	14.50	1	396	0.25%
2019/07/15	2	14.95	4	14.84	14.95	-2	334	-0.60%
2019/07/10	0	0.00	1	13.50	13.50	-1	278	-0.36%
2019/07/02	0	0.00	1	13.45	13.50	-1	294	-0.34%
2019/06/27	1	13.30	0	0.00	13.30	1	295	0.34%
2019/06/25	1	13.40	0	0.00	13.40	1	306	0.33%
2019/06/14	1	13.80	0	0.00	13.70	1	326	0.31%
2019/06/13	0	0.00	1	13.50	13.50	-1	334	-0.30%
2019/06/05	1	13.70	0	0.00	13.65	1	603	0.17%
2019/05/27	1	13.80	0	0.00	13.75	1	761	0.13%
2019/05/22	0	0.00	2	14.05	14.10	-2	773	-0.26%
2019/05/14	0	0.00	1	13.95	14.10	-1	792	-0.13%
2019/05/09	2	14.05	0	0.00	13.60	2	807	0.25%
2019/05/07	0	0.00	2	14.30	14.25	-2	812	-0.25%
2019/05/03	2	14.50	0	0.00	14.55	2	830	0.24%
2019/04/30	0	0.00	3	14.67	14.65	-3	831	-0.36%
2019/04/25	1	14.85	1	15.05	14.85	0	831	0.00%
2019/04/12	0	0.00	1	15.30	15.15	-1	944	-0.11%
2019/04/11	1	15.20	1	15.60	15.20	0	978	0.00%
2019/04/10	2	15.55	2	15.63	15.55	0	987	0.00%
2019/04/08	1	15.05	0	0.00	15.10	1	989	0.10%
2019/04/02	1	15.00	0	0.00	14.90	1	989	0.10%
2019/03/29	2	14.88	0	0.00	15.30	2	982	0.20%
2019/03/27	0.1	15.25	1	15.65	15.25	-0.9	986	-0.09%
2019/03/26	1	15.50	2	15.70	15.50	-1	988	-0.10%
2019/03/25	2	15.45	0	0.00	15.45	2	1,016	0.20%
2019/03/22	1	15.85	0	0.00	15.85	1	1,014	0.10%
2019/03/20	2	16.00	0	0.00	15.80	2	1,036	0.19%
2019/03/19	0	0.00	1	16.05	15.90	-1	1,045	-0.10%
2019/03/18	1	16.00	0	0.00	15.85	1	1,064	0.09%
2019/03/15	3	16.30	0	0.00	16.25	3	1,070	0.28%
2019/03/14	1	16.70	0	0.00	16.60	1	1,069	0.09%
2019/03/13	6	17.07	0	0.00	16.90	6	1,082	0.55%
2019/03/12	2	16.85	7	16.75	17.50	-5	1,055	-0.47%
2019/03/11	1	15.75	2	16.13	17.00	-1	984	-0.10%
2019/03/08	7	14.91	0	0.00	16.10	7	945	0.74%
2019/03/07	0	0.00	3	15.13	15.45	-3	1,011	-0.30%
2019/03/05	1	14.05	0	0.00	14.00	1	991	0.10%
2019/02/27	2	14.13	0	0.00	14.15	2	1,021	0.20%
2019/02/18	0	0.00	1	14.75	15.00	-1	1,026	-0.10%
2019/02/15	0	0.00	1	14.95	14.70	-1	1,023	-0.10%
2019/02/13	0	0.00	1	15.00	14.90	-1	1,014	-0.10%
2019/02/11	0	0.00	1	15.00	14.80	-1	1,002	-0.10%
2019/01/30	0	0.00	1	15.00	14.60	-1	994	-0.10%
2019/01/29	0	0.00	1	14.70	14.50	-1	984	-0.10%
2019/01/24	0	0.00	2	14.60	14.45	-2	966	-0.21%
2019/01/23	1	14.15	0	0.00	14.05	1	959	0.10%
2019/01/17	1	14.00	0	0.00	14.00	1	985	0.10%
2019/01/16	0	0.00	1	14.20	14.05	-1	984	-0.10%
2019/01/14	0	0.00	1	14.10	14.10	-1	978	-0.10%
2019/01/08	0	0.00	3	14.37	14.25	-3	952	-0.32%
2019/01/07	1	14.05	0	0.00	14.10	1	922	0.11%
2019/01/03	1	13.60	3	13.72	13.80	-2	889	-0.22%
2018/12/27	1	12.55	0	0.00	12.65	1	965	0.10%
2018/12/26	1	12.60	0	0.00	12.45	1	972	0.10%
2018/12/20	1	13.00	0	0.00	12.75	1	990	0.10%
2018/12/19	1	13.20	0	0.00	13.05	1	982	0.10%
2018/12/18	0	0.00	2	13.50	13.20	-2	975	-0.20%
2018/12/17	2	13.08	0	0.00	13.00	2	945	0.21%
2018/12/10	1	12.85	5	12.65	12.65	-4	878	-0.46%
2018/12/05	1	14.00	0	0.00	13.95	1	834	0.12%
2018/12/04	3	13.95	0	0.00	14.05	3	828	0.36%
2018/12/03	1	14.00	5	14.17	14.05	-4	800	-0.50%
2018/11/30	8	14.35	0	0.00	14.05	8	749	1.07%
2018/11/26	1	16.00	1	15.75	15.75	0	526	0.00%
2018/11/22	1	16.30	0	0.00	16.25	1	520	0.19%
2018/11/20	1	16.80	0	0.00	16.75	1	513	0.19%
2018/11/19	0	0.00	2	17.10	17.15	-2	509	-0.39%
2018/11/05	1	16.70	0	0.00	16.70	1	579	0.17%
2018/10/16	1	17.30	0	0.00	17.15	1	618	0.16%
2018/10/15	1	17.15	0	0.00	17.10	1	626	0.16%
2018/10/11	0	0.00	1	17.50	17.15	-1	655	-0.15%
2018/10/09	1	19.60	1	18.90	18.85	0	641	0.00%
2018/10/08	0	0.00	1	19.50	19.50	-1	633	-0.16%
2018/10/05	1	19.25	0	0.00	18.80	1	614	0.16%
2018/10/04	0	0.00	20	17.90	18.50	-20	605	-3.30%
2018/09/25	0	0.00	20	17.83	17.75	-20	589	-3.39%
2018/09/19	0	0.00	20	17.78	17.70	-20	597	-3.35%
2018/09/11	0	0.00	1	17.70	17.70	-1	634	-0.16%
2018/09/10	1	17.80	0	0.00	17.80	1	634	0.16%
2018/09/07	0	0.00	1	18.10	17.80	-1	640	-0.16%
2018/08/27	0	0.00	0	17.40	17.50	0	968	0.00%
2018/08/09	1	19.90	0	0.00	19.90	1	1,114	0.09%
2018/08/03	0	0.00	5	20.20	20.00	-5	1,125	-0.44%
2018/07/19	0	0.00	1	20.80	20.50	-1	1,256	-0.08%
2018/07/16	1	20.70	0	0.00	20.70	1	1,222	0.08%
2018/06/21	1	20.70	0	0.00	20.85	1	1,404	0.07%
2018/06/20	1	20.50	0	0.00	20.50	1	1,390	0.07%
2018/06/19	0	0.00	0	20.80	20.75	0	1,395	0.00%
2018/06/14	1	20.75	0	0.00	20.80	1	1,406	0.07%
2018/06/13	2	20.90	0	0.00	20.75	2	1,418	0.14%
2018/06/12	0	20.85	5	20.80	20.80	-5	1,437	-0.35%
2018/06/11	0	0.00	5	20.70	20.70	-5	1,437	-0.35%
2018/06/08	0	0.00	4	21.05	21.05	-4	1,435	-0.28%
2018/06/07	0	0.00	10	21.50	21.20	-10	1,431	-0.70%
2018/06/05	0	0.00	2	22.00	21.70	-2	1,402	-0.14%
2018/06/04	22	22.30	15	22.64	22.45	7	1,363	0.51%
2018/06/01	5	20.95	0	0.00	21.65	5	1,163	0.43%
2018/05/28	1	20.00	0	0.00	20.05	1	998	0.10%
2018/05/04	0	0.00	5	21.25	20.95	-5	998	-0.50%
2018/05/03	2	21.40	0	0.00	21.25	2	987	0.20%
2018/05/02	5	21.55	0	0.00	21.75	5	961	0.52%
2018/04/24	0	0.00	10	20.50	20.15	-10	893	-1.12%
2018/04/18	2	20.30	0	0.00	20.35	2	1,087	0.18%
2018/03/16	0	0.00	3	21.35	21.20	-3	836	-0.36%
2018/03/06	0	0.00	1	20.95	20.80	-1	829	-0.12%
2018/03/05	2	20.98	2	20.98	20.95	0	835	0.00%
2018/03/02	1	20.50	0	0.00	20.60	1	825	0.12%
2018/02/23	0	0.00	1	20.50	20.60	-1	836	-0.12%
2018/02/21	0	0.00	1	20.45	20.45	-1	900	-0.11%
2018/02/12	1	20.05	0	0.00	19.95	1	980	0.10%
2018/02/07	3	20.45	0	0.00	20.30	3	981	0.31%
2018/02/05	1	21.30	6	21.30	21.35	-5	1,000	-0.50%
2018/01/29	0	0.00	0.2	22.30	22.30	-0.2	993	-0.02%
2018/01/11	0	0.00	1	22.20	22.20	-1	764	-0.13%
2018/01/08	0	22.10	0	0.00	22.20	0	756	0.00%