中天 (4128)-台新-中壢券商分點個股進出

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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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	44	37.00	0	0.00	37.00	44	1,212	3.63%
2024/12/11	2	37.08	0	0.00	37.10	2	1,212	0.16%
2024/12/10	2	37.60	3	36.75	36.75	-1	1,184	-0.08%
2024/12/09	1	36.70	0	0.00	36.65	1	1,224	0.08%
2024/12/06	1	37.55	2	37.85	37.40	-1	1,306	-0.08%
2024/12/04	0	0.00	10.5	40.90	41.00	-10.5	1,226	-0.86%
2024/11/29	1	40.40	70	39.50	40.00	-69	1,213	-5.68%
2024/11/28	1	38.40	1	38.25	39.25	0	1,200	0.00%
2024/11/19	0.1	35.25	7	35.65	35.55	-6.9	1,343	-0.51%
2024/11/14	2	35.20	0	0.00	35.20	2	1,380	0.14%
2024/11/12	8	36.96	0	0.00	36.80	8	1,399	0.57%
2024/11/07	0	0.00	1.1	39.15	38.95	-1.1	1,397	-0.08%
2024/10/30	0	0.00	1	38.60	38.05	-1	1,637	-0.06%
2024/10/29	0.8	38.90	0	0.00	38.70	0.8	1,657	0.05%
2024/10/25	70	39.15	0	0.00	39.05	70	1,725	4.06%
2024/10/23	0	0.00	1	39.20	39.20	-1	2,084	-0.05%
2024/10/11	0	0.00	1.5	39.25	39.25	-1.5	3,184	-0.05%
2024/10/08	0	40.60	0	0.00	40.45	0	3,188	0.00%
2024/10/07	1	40.65	0	0.00	40.70	1	3,208	0.03%
2024/10/04	0	0.00	4	41.75	41.75	-4	3,214	-0.12%
2024/10/01	2	41.20	0	0.00	42.00	2	3,217	0.06%
2024/09/27	0	0.00	19.5	41.17	41.00	-19.5	3,236	-0.60%
2024/09/25	0	0.00	1	40.60	40.60	-1	3,255	-0.03%
2024/09/24	5	40.00	0	0.00	40.15	5	3,318	0.15%
2024/09/18	10	40.67	0	0.00	40.60	10	3,438	0.29%
2024/09/16	1	41.10	0	0.00	41.20	1	3,449	0.03%
2024/09/13	0	0.00	2	42.80	42.50	-2	3,445	-0.06%
2024/09/12	0	0.00	8	43.04	42.85	-8	3,463	-0.23%
2024/09/11	0	0.00	6	42.00	41.85	-6	3,458	-0.17%
2024/09/10	0	0.00	2	41.80	41.80	-2	3,475	-0.06%
2024/09/09	2	43.35	2	43.20	43.55	0	3,430	0.00%
2024/09/04	2	41.10	0	0.00	41.00	2	3,386	0.06%
2024/09/03	1	42.80	0	0.00	42.65	1	3,376	0.03%
2024/08/29	5	43.24	1	42.65	42.20	4	3,430	0.12%
2024/08/26	1	44.35	2	44.08	44.00	-1	3,338	-0.03%
2024/08/22	1	42.95	1	43.90	43.90	0	3,300	0.00%
2024/08/21	1	42.25	1	42.40	42.40	0	3,275	0.00%
2024/08/20	5	41.93	2	41.30	41.75	3	3,281	0.09%
2024/08/16	0	0.00	1	40.50	40.30	-1	3,292	-0.03%
2024/08/14	1	38.50	0	0.00	38.75	1	3,283	0.03%
2024/08/13	2	37.45	0	0.00	37.40	2	3,275	0.06%
2024/08/09	0	0.00	1	37.60	36.80	-1	3,337	-0.03%
2024/08/08	1	37.20	1	36.75	36.75	0	3,334	0.00%
2024/08/07	1	36.30	0	0.00	36.60	1	3,315	0.03%
2024/08/06	2	35.13	1	34.20	34.20	1	3,282	0.03%
2024/08/05	10	36.09	0	0.00	36.05	10	3,214	0.31%
2024/08/02	0	40.80	2	40.00	40.05	-2	3,133	-0.06%
2024/07/31	2	40.50	0	0.00	40.45	2	3,101	0.06%
2024/07/30	0	0.00	1	40.95	41.20	-1	3,084	-0.03%
2024/07/29	6	43.02	4	42.20	41.00	2	3,037	0.07%
2024/07/26	16	46.38	16	46.01	44.65	0	2,903	0.00%
2024/07/23	41	47.00	43	46.24	46.45	-2	2,678	-0.07%
2024/07/22	25	45.31	15	45.14	45.45	10	2,261	0.44%
2024/07/18	7	42.39	10	42.27	42.30	-3	1,843	-0.16%
2024/07/17	7	42.11	80	41.71	41.80	-73	1,760	-4.15%
2024/07/16	0	0.00	60	41.20	40.20	-60	1,704	-3.52%
2024/07/15	0	40.20	0	0.00	40.90	0	1,731	0.00%
2024/07/09	70	40.09	1	40.15	40.10	69	1,761	3.92%
2024/07/08	0	0.00	1	41.45	40.90	-1	1,750	-0.06%
2024/07/05	0	0.00	5	41.00	40.95	-5	1,737	-0.29%
2024/07/04	3	40.50	0	0.00	40.45	3	1,737	0.17%
2024/07/02	1	41.55	1	41.55	40.85	0	1,730	0.00%
2024/07/01	0	0.00	8	41.34	41.55	-8	1,711	-0.47%
2024/06/28	1	41.45	6	41.91	41.45	-5	1,685	-0.30%
2024/06/27	0.5	40.50	0	0.00	40.35	0.5	1,648	0.03%
2024/06/26	0.4	41.30	61	40.52	41.25	-60.6	1,614	-3.75%
2024/06/21	1	40.00	0	0.00	40.20	1	1,542	0.06%
2024/06/20	0	0.00	1	40.05	40.20	-1	1,536	-0.07%
2024/06/19	1	39.80	0	0.00	39.60	1	1,531	0.07%
2024/06/18	0	0.00	1	40.05	39.90	-1	1,531	-0.07%
2024/06/13	1	39.75	0	0.00	39.85	1	1,545	0.06%
2024/06/12	35	39.90	0.3	40.10	40.30	34.7	1,542	2.25%
2024/06/06	41	40.00	3	41.00	40.05	38	1,546	2.46%
2024/06/05	5	40.50	0	0.00	41.50	5	1,528	0.33%
2024/06/04	1	40.40	0	0.00	40.20	1	1,583	0.06%
2024/05/30	33	39.79	0	0.00	39.60	33	1,772	1.86%
2024/05/29	3	40.15	0	0.00	40.00	3	1,775	0.17%
2024/05/28	0	0.00	1	40.50	40.35	-1	1,778	-0.06%
2024/05/27	1	40.10	0	0.00	40.10	1	1,775	0.06%
2024/05/24	4	39.98	0	0.00	40.00	4	1,765	0.23%
2024/05/23	20	41.00	0	0.00	40.60	20	1,749	1.14%
2024/05/22	10	41.45	0	0.00	41.20	10	1,713	0.58%
2024/05/16	10	43.55	6	43.50	43.00	4	1,664	0.24%
2024/05/08	0	0.00	5	41.40	41.40	-5	1,658	-0.30%
2024/04/29	1	41.95	1	41.55	41.95	0	1,684	0.00%
2024/04/26	1	40.50	0	0.00	40.80	1	1,684	0.06%
2024/04/25	0	0.00	6	40.87	40.75	-6	1,686	-0.36%
2024/04/23	1	41.45	2	41.50	41.60	-1	1,699	-0.06%
2024/04/22	0	0.00	0.4	40.49	40.30	-0.4	1,691	-0.02%
2024/04/19	8	39.98	0	0.00	39.60	8	1,665	0.48%
2024/04/16	0	0.00	2	41.93	41.65	-2	1,600	-0.12%
2024/03/29	0	0.00	2	44.50	44.70	-2	1,568	-0.13%
2024/03/28	1	45.10	0	0.00	44.55	1	1,575	0.06%
2024/03/21	1	43.80	0	0.00	44.10	1	1,562	0.06%
2024/03/20	0	0.00	2	43.55	43.40	-2	1,553	-0.13%
2024/03/19	2	43.15	6.3	43.42	43.05	-4.3	1,547	-0.28%
2024/03/15	2	43.98	0	0.00	43.90	2	1,535	0.13%
2024/03/14	1	45.00	0	0.00	44.45	1	1,528	0.07%
2024/03/13	1.3	44.55	0	0.00	44.25	1.3	1,515	0.09%
2024/03/12	0.6	45.15	0	0.00	45.00	0.6	1,492	0.04%
2024/03/08	5	46.03	1	47.60	45.50	4	1,514	0.26%
2024/03/07	1	48.80	5	48.62	48.85	-4	1,426	-0.28%
2024/03/05	0.1	45.35	0	0.00	44.90	0.1	1,257	0.01%
2024/03/04	1	45.10	0	0.00	45.10	1	1,256	0.08%
2024/02/27	1	46.60	0	0.00	46.25	1	1,347	0.07%
2024/02/26	0	0.00	1	47.10	47.10	-1	1,377	-0.07%
2024/02/22	1	46.70	0	0.00	46.55	1	1,447	0.07%
2024/02/21	0	0.00	2	47.25	47.10	-2	1,464	-0.14%
2024/02/19	0	0.00	1	47.00	47.05	-1	1,580	-0.06%
2024/02/15	1.2	45.14	0	0.00	45.35	1.2	1,788	0.07%
2024/02/05	0	0.00	2	45.90	45.90	-2	1,957	-0.10%
2024/02/01	1	46.05	4	46.35	46.05	-3	3,056	-0.10%
2024/01/30	11	47.33	0.1	46.95	46.60	10.9	3,816	0.29%
2024/01/25	0.1	47.75	0	0.00	47.60	0.1	3,832	0.00%
2024/01/22	0	0.00	10	48.45	48.40	-10	3,919	-0.26%
2024/01/17	10	47.00	0	0.00	46.95	10	4,107	0.24%
2024/01/16	1	48.00	0	0.00	48.00	1	4,168	0.02%
2024/01/15	1	48.50	0	0.00	49.00	1	4,228	0.02%
2024/01/12	2	48.70	0	48.75	48.50	2	4,299	0.05%
2024/01/11	3	48.60	0	0.00	48.80	3	4,537	0.07%
2024/01/10	1	48.40	0	0.00	48.90	1	4,536	0.02%
2024/01/09	1	49.05	0.1	48.70	48.65	0.9	4,531	0.02%
2024/01/04	1	49.50	1	49.45	49.50	0	4,527	0.00%
2024/01/03	3	50.73	1	50.60	50.60	2	4,505	0.04%
2023/12/29	0	0.00	1	50.40	50.50	-1	4,493	-0.02%
2023/12/27	1	51.30	12	51.41	50.70	-11	4,486	-0.25%
2023/12/22	0	49.95	0	0.00	50.40	0	4,433	0.00%
2023/12/21	2	49.55	0	0.00	49.75	2	4,437	0.05%
2023/12/19	2.2	49.51	0	0.00	49.50	2.2	4,415	0.05%
2023/12/18	8	50.20	0	0.00	50.10	8	4,396	0.18%
2023/12/15	1	50.80	0	0.00	50.60	1	4,394	0.02%
2023/12/14	18.2	50.12	12	50.28	50.20	6.2	4,406	0.14%
2023/12/12	7	50.47	0	0.00	50.30	7	4,407	0.16%
2023/12/07	0	0.00	1	50.60	50.60	-1	4,407	-0.02%
2023/12/06	1	50.30	0	0.00	50.60	1	4,406	0.02%
2023/12/05	1	51.40	0	0.00	50.90	1	4,385	0.02%
2023/11/30	1	52.50	1	52.40	52.40	0	4,328	0.00%
2023/11/28	12	52.07	1	52.00	52.00	11	4,306	0.26%
2023/11/27	2	53.60	64	53.62	52.50	-62	4,301	-1.44%
2023/11/24	2	52.20	3	52.50	52.50	-1	4,254	-0.02%
2023/11/23	2	52.00	6	52.33	52.50	-4	4,238	-0.09%
2023/11/22	62	51.64	0	0.00	51.60	62	4,203	1.47%
2023/11/21	1	51.50	1	51.30	52.00	0	4,163	0.00%
2023/11/20	1.1	51.91	0	0.00	51.70	1.1	4,131	0.03%
2023/11/17	1	52.10	1	51.40	51.40	0	4,111	0.00%
2023/11/16	1	52.20	0	0.00	52.10	1	4,060	0.02%
2023/11/15	2	52.85	1	52.60	52.60	1	3,995	0.03%
2023/11/14	11	53.25	3	52.87	52.60	8	3,935	0.20%
2023/11/13	4	55.15	3	55.43	55.20	1	3,785	0.03%
2023/11/10	13.1	59.26	16.9	59.02	56.60	-3.9	3,606	-0.11%
2023/11/09	2	57.19	2	56.95	56.10	0	2,686	0.00%
2023/11/08	11	56.53	14.6	57.04	57.20	-3.6	2,573	-0.14%
2023/11/07	0	0.00	64	55.59	55.60	-64	2,020	-3.17%
2023/11/01	0	0.00	1	50.80	50.80	-1	1,789	-0.06%
2023/10/31	1	52.80	2	51.95	51.30	-1	1,784	-0.06%
2023/10/30	2	52.95	1	52.40	52.40	1	1,773	0.06%
2023/10/27	7	53.49	4	52.98	53.80	3	1,731	0.17%
2023/10/26	0.1	52.20	1	53.10	51.90	-0.9	1,644	-0.06%
2023/10/25	0	0.00	1	53.50	52.50	-1	1,608	-0.06%
2023/10/24	2	51.89	1	52.90	52.70	1	1,547	0.07%
2023/10/23	1	53.20	2	52.70	51.70	-1	1,488	-0.07%
2023/10/20	2	50.50	1	49.90	49.90	1	1,440	0.07%
2023/10/19	3	50.83	3	51.27	51.50	0	1,375	0.00%
2023/10/16	0.1	49.10	0	0.00	49.60	0.1	1,194	0.01%
2023/10/11	0	0.00	1	49.20	48.90	-1	1,274	-0.08%
2023/10/02	1	48.60	0	0.00	48.50	1	1,365	0.07%
2023/09/27	0	0.00	1	48.25	48.70	-1	1,391	-0.07%
2023/09/25	2	49.30	0	0.00	49.35	2	1,422	0.14%
2023/09/15	2	51.75	0	0.00	51.70	2	1,575	0.13%
2023/09/06	1	49.20	0	0.00	48.90	1	1,711	0.06%
2023/09/05	0.2	50.20	0	0.00	49.40	0.2	1,726	0.01%
2023/08/30	2	49.90	2	50.35	51.10	0	1,735	0.00%
2023/08/29	0	0.00	2.2	49.16	49.60	-2.2	1,761	-0.12%
2023/08/28	0	0.00	1	48.20	48.10	-1	1,759	-0.06%
2023/08/25	0	0.00	0.2	48.30	48.15	-0.2	1,774	-0.01%
2023/08/22	0	48.48	1	48.80	48.15	-1	1,804	-0.06%
2023/08/21	0	0.00	0.1	48.85	48.90	-0.1	1,828	-0.01%
2023/08/17	2	49.43	2.2	49.00	49.15	-0.2	1,849	-0.01%
2023/08/15	0	0.00	0.2	48.60	48.95	-0.2	1,872	-0.01%
2023/08/14	0.1	48.85	0	0.00	47.30	0.1	1,884	0.00%
2023/08/11	1	50.80	0	0.00	50.60	1	1,842	0.05%
2023/08/10	0.1	51.30	1	51.10	50.70	-1	1,845	-0.05%
2023/08/08	1.1	51.31	2	51.30	51.00	-1	1,900	-0.05%
2023/08/07	1.1	52.20	0	0.00	51.70	1.1	1,914	0.06%
2023/08/04	0.1	51.85	0	0.00	52.70	0.1	1,915	0.01%
2023/08/02	1.7	52.33	0	0.00	51.50	1.7	1,914	0.09%
2023/08/01	4	52.63	0	0.00	52.60	4	1,900	0.21%
2023/07/31	0	0.00	0.2	53.40	52.60	-0.2	1,906	-0.01%
2023/07/28	0	0.00	0.1	53.30	53.10	-0.1	1,906	-0.01%
2023/07/27	2	53.50	0	0.00	53.50	2	1,902	0.11%
2023/07/26	1	53.60	0	0.00	53.40	1	1,925	0.05%
2023/07/25	0	0.00	3	54.43	54.30	-3	1,938	-0.15%
2023/07/20	1	55.50	0	0.00	55.60	1	2,012	0.05%
2023/07/19	2	56.40	1	55.80	55.80	1	2,009	0.05%
2023/07/17	8.1	56.25	3	56.73	57.20	5.1	2,118	0.24%
2023/07/13	2.1	54.28	0	0.00	53.80	2.1	2,157	0.10%
2023/07/12	1	56.20	1.1	56.57	55.50	-0.1	2,128	-0.01%
2023/07/10	1	57.40	0	0.00	57.00	1	2,338	0.04%
2023/07/07	0	0.00	4	56.18	56.50	-4	2,368	-0.17%
2023/07/06	1.1	56.70	0	0.00	56.30	1.1	2,376	0.04%
2023/07/05	2	57.50	2	56.90	57.00	0	2,435	0.00%
2023/07/04	0	57.50	1	56.90	56.80	-1	2,466	-0.04%
2023/07/03	0	0.00	1	57.30	57.10	-1	2,527	-0.04%
2023/06/30	6	58.23	0	0.00	57.80	6	2,543	0.24%
2023/06/29	4	58.90	6	59.33	59.30	-2	2,589	-0.08%
2023/06/28	0	0.00	3	58.50	58.30	-3	2,642	-0.11%
2023/06/27	3	59.10	7.2	58.94	58.80	-4.2	2,671	-0.16%
2023/06/26	0	0.00	1	57.50	57.50	-1	2,643	-0.04%
2023/06/21	12	56.98	10	57.10	56.40	2	2,693	0.07%
2023/06/20	0.3	57.47	0	0.00	57.40	0.3	2,708	0.01%
2023/06/19	3.8	57.32	0	0.00	57.20	3.8	2,732	0.14%
2023/06/16	0.1	58.00	0	0.00	57.50	0.1	2,736	0.00%
2023/06/15	7	60.43	1	60.90	61.30	6	2,689	0.22%
2023/06/14	0	0.00	10	62.00	61.40	-10	2,654	-0.38%
2023/06/13	0	0.00	4	61.20	61.20	-4	2,683	-0.15%
2023/06/09	0	0.00	3	60.70	60.70	-3	2,723	-0.11%
2023/06/06	0	0.00	1	59.90	60.40	-1	2,803	-0.04%
2023/06/05	0	0.00	1	60.10	59.80	-1	2,820	-0.04%
2023/06/02	2	61.00	2	60.30	60.10	0	2,849	0.00%
2023/06/01	0	0.00	0	59.27	59.10	0	2,866	0.00%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/29	0	0.00	1	58.30	58.10	-1	2,929	-0.03%
2023/05/26	2	57.80	1	58.40	57.50	1	2,976	0.03%
2023/05/24	2	59.10	0	0.00	59.20	2	2,996	0.07%
2023/05/22	0	59.90	1	60.00	59.40	-1	3,296	-0.03%
2023/05/19	3	59.30	3	59.30	59.20	0	3,296	0.00%
2023/05/18	1	60.10	0	0.00	59.50	1	3,313	0.03%
2023/05/17	1	61.70	1	61.30	60.30	0	3,309	0.00%
2023/05/16	1	60.80	0	0.00	60.80	1	3,310	0.03%
2023/05/15	12.1	59.93	3	60.37	60.00	9.1	3,353	0.27%
2023/05/12	6	59.38	2	59.60	59.80	4	3,389	0.12%
2023/05/11	0	0.00	1	60.80	60.80	-1	3,503	-0.03%
2023/05/09	1	61.90	0	0.00	61.50	1	3,909	0.03%
2023/05/08	1	61.90	0	0.00	61.90	1	3,974	0.03%
2023/05/05	3	63.07	0	0.00	62.50	3	4,033	0.07%
2023/05/04	2	63.40	2.1	63.45	63.40	-0.1	4,069	0.00%
2023/05/03	1	63.30	0	0.00	63.10	1	4,143	0.02%
2023/05/02	1	64.00	0	0.00	63.70	1	4,307	0.02%
2023/04/28	0.1	63.20	1	63.20	62.70	-0.9	4,313	-0.02%
2023/04/27	22	61.54	1	61.50	61.50	21	4,333	0.48%
2023/04/26	1	61.00	3	61.10	61.20	-2	4,372	-0.05%
2023/04/25	21	61.51	0	0.00	61.50	21	4,373	0.48%
2023/04/20	5	66.76	2	66.05	65.30	3	4,421	0.07%
2023/04/19	3	67.17	0	0.00	67.10	3	4,372	0.07%
2023/04/18	0	66.60	6	66.45	66.60	-6	4,353	-0.14%
2023/04/17	1	66.60	0	0.00	66.50	1	4,346	0.02%
2023/04/14	1	67.49	1	66.50	66.70	0	4,351	0.00%
2023/04/13	21	68.93	24	68.01	68.00	-3	4,291	-0.07%
2023/04/12	0	0.00	1	66.60	67.20	-1	4,224	-0.02%
2023/04/10	3	65.80	0	0.00	65.50	3	4,493	0.07%
2023/04/06	0	0.00	2	67.80	67.50	-2	4,651	-0.04%
2023/03/31	3	66.80	0	0.00	66.60	3	4,892	0.06%
2023/03/30	12	67.50	12	66.95	67.20	0	5,157	0.00%
2023/03/29	14	67.02	14	66.71	67.00	0	5,127	0.00%
2023/03/27	1	66.60	6	66.43	66.40	-5	5,107	-0.10%
2023/03/24	1	65.60	0	0.00	66.10	1	5,127	0.02%
2023/03/22	1	63.90	0	0.00	63.90	1	5,186	0.02%
2023/03/17	0	0.00	0.1	62.70	62.50	-0.1	5,325	0.00%
2023/03/16	1	63.70	1	62.30	61.60	0	5,386	0.00%
2023/03/15	0	0.00	1	62.80	63.00	-1	5,551	-0.02%
2023/03/13	2	61.85	3	62.00	63.00	-1	5,937	-0.02%
2023/03/10	4	64.08	7	64.20	63.70	-3	6,053	-0.05%
2023/03/09	2	65.50	0	0.00	65.60	2	6,128	0.03%
2023/03/08	5	65.58	0	0.00	65.10	5	6,198	0.08%
2023/03/07	1	65.30	0	0.00	65.30	1	6,366	0.02%
2023/03/03	2	66.10	2	66.55	66.10	0	7,125	0.00%
2023/03/02	0	0.00	1	66.70	66.70	-1	7,639	-0.01%
2023/03/01	0	65.50	0	0.00	65.00	0	7,998	0.00%
2023/02/24	1	65.00	0	0.00	64.80	1	8,191	0.01%
2023/02/23	2	65.90	0.7	66.10	66.00	1.3	8,396	0.02%
2023/02/22	3	65.50	0	0.00	65.50	3	8,564	0.04%
2023/02/21	1	66.50	1	66.90	66.50	0	8,635	0.00%
2023/02/20	15	68.60	16	68.74	67.00	-1	8,670	-0.01%
2023/02/17	0	0.00	3	67.10	66.90	-3	8,416	-0.04%
2023/02/16	1	67.20	0	0.00	67.10	1	8,450	0.01%
2023/02/14	3.1	65.99	0	0.00	65.70	3.1	8,680	0.04%
2023/02/13	2	67.35	1	67.60	66.50	1	8,683	0.01%
2023/02/09	1	67.39	3	68.90	66.70	-2	8,735	-0.02%
2023/02/08	16	69.69	19	69.03	68.60	-3	8,625	-0.03%
2023/02/07	1	67.30	3	67.17	67.80	-2	8,363	-0.02%
2023/02/06	13	66.56	13	67.01	66.50	0	8,295	0.00%
2023/02/03	0	0.00	5.3	66.47	65.70	-5.3	8,290	-0.06%
2023/02/02	11	65.95	15	65.73	66.00	-4	8,264	-0.05%
2023/01/31	1	64.30	5	66.08	66.30	-4	8,372	-0.05%
2023/01/30	0	0.00	2	63.30	63.30	-2	8,289	-0.02%
2023/01/17	2	62.50	1.2	62.78	62.50	0.8	8,348	0.01%
2023/01/13	1	60.30	1	60.00	60.30	0	8,362	0.00%
2023/01/12	6.1	60.23	5	60.10	59.80	1.1	8,420	0.01%
2023/01/11	1	63.50	1.2	62.50	62.50	-0.2	8,387	0.00%
2023/01/10	2	62.10	3	61.90	61.90	-1	8,421	-0.01%
2023/01/09	10.1	62.99	20.7	62.94	63.00	-10.6	8,502	-0.12%
2023/01/06	1	62.30	1	61.50	61.70	0	8,582	0.00%
2023/01/05	11	61.54	1	61.90	61.30	10	8,711	0.11%
2023/01/04	0	0.00	1.1	62.33	61.50	-1.1	8,763	-0.01%
2023/01/03	3	62.10	0	0.00	62.10	3	8,892	0.03%
2022/12/30	27	62.54	27	62.20	62.20	0	9,006	0.00%
2022/12/29	20.1	62.59	18	62.46	62.40	2.1	9,230	0.02%
2022/12/28	0	0.00	8	66.19	65.40	-8	9,152	-0.09%
2022/12/27	32	65.73	30	65.50	66.20	2	9,148	0.02%
2022/12/26	43	66.96	33	67.56	66.10	10	9,229	0.11%
2022/12/23	24	66.13	25	66.43	66.80	-1	9,235	-0.01%
2022/12/22	44	66.39	43	66.97	68.30	1	9,348	0.01%
2022/12/21	2	62.20	0	0.00	62.10	2	9,231	0.02%
2022/12/20	1	63.40	0	0.00	61.00	1	9,469	0.01%
2022/12/19	0	0.00	2	63.55	63.00	-2	9,692	-0.02%
2022/12/16	13	63.72	21	63.43	62.50	-8	9,929	-0.08%
2022/12/15	20	64.82	30	63.87	63.80	-10	10,147	-0.10%
2022/12/14	43	64.32	23	65.04	65.60	20	10,264	0.19%
2022/12/13	2	64.70	0	0.00	64.70	2	10,296	0.02%
2022/12/09	26	66.23	25	65.66	65.50	1	10,788	0.01%
2022/12/08	2	66.20	0	0.00	66.00	2	11,454	0.02%
2022/12/07	27	66.96	28	67.04	66.80	-1	11,995	-0.01%
2022/12/06	30	69.71	28	70.47	66.60	2	12,079	0.02%
2022/12/05	1	70.60	0	0.00	70.10	1	12,241	0.01%
2022/12/02	3	70.33	2	70.70	69.80	1	12,648	0.01%
2022/12/01	5	69.04	5	69.80	69.40	0	12,989	0.00%
2022/11/30	4.1	68.50	4	68.70	68.40	0.1	13,427	0.00%
2022/11/29	11	68.71	13	68.53	68.40	-2	13,697	-0.01%
2022/11/28	31	70.93	33	70.45	70.20	-2	14,043	-0.01%
2022/11/25	11	71.11	4	69.01	69.20	7	14,286	0.05%
2022/11/24	48	70.12	63	69.40	71.00	-15	14,771	-0.10%
2022/11/23	27	67.27	23.1	66.62	69.90	3.9	14,700	0.03%
2022/11/22	21	65.98	21	63.60	63.60	0	15,203	0.00%
2022/11/21	18	64.71	15	66.20	66.60	3	16,043	0.02%
2022/11/18	7	62.23	7	64.16	64.50	0	16,566	0.00%
2022/11/17	0	0.00	4	61.15	60.80	-4	17,835	-0.02%
2022/11/16	0	0.00	6	60.10	60.40	-6	17,948	-0.03%
2022/11/15	1	58.80	2	58.80	58.70	-1	17,905	-0.01%
2022/11/14	3	59.00	2	58.75	58.80	1	17,951	0.01%
2022/11/11	24	59.58	22	60.90	59.40	2	17,900	0.01%
2022/11/10	6	58.77	4	57.90	57.90	2	17,722	0.01%
2022/11/09	2	58.40	0	0.00	58.10	2	17,653	0.01%
2022/11/08	0	0.00	0.1	58.70	57.60	-0.1	17,639	0.00%
2022/10/31	0.1	54.90	1	55.00	54.20	-0.9	17,375	-0.01%
2022/10/28	0	53.90	0	0.00	53.70	0	17,359	0.00%
2022/10/27	0	0.00	1	54.20	56.00	-1	17,309	-0.01%
2022/10/26	1	53.60	0	0.00	53.60	1	17,200	0.01%
2022/10/21	1	55.20	0	0.00	54.60	1	17,105	0.01%
2022/10/20	2	56.70	0.2	56.30	56.90	1.8	17,106	0.01%
2022/10/19	2	57.60	0	0.00	57.70	2	17,309	0.01%
2022/10/17	0	56.80	0	0.00	59.40	0	17,544	0.00%
2022/10/13	0	59.60	2	59.65	58.50	-2	17,399	-0.01%
2022/10/11	5	62.33	5	60.72	61.20	0	17,202	0.00%
2022/10/07	13	64.92	12	65.45	64.50	1	17,091	0.01%
2022/10/06	5	63.50	6	65.18	65.70	-1	16,958	-0.01%
2022/10/05	27.1	63.86	31.2	63.87	64.00	-4.2	16,676	-0.02%
2022/10/04	4	63.80	7	63.81	63.20	-3	16,576	-0.02%
2022/10/03	21	64.97	13	62.54	62.20	8	16,489	0.05%
2022/09/30	3	65.03	35	65.06	66.30	-32	16,331	-0.20%
2022/09/29	84	68.26	75	68.41	67.40	9	16,183	0.06%
2022/09/28	1	64.14	6	63.92	63.50	-5	15,839	-0.03%
2022/09/27	16	67.90	16	67.30	67.90	0	15,761	0.00%
2022/09/26	14.1	67.00	25.5	67.22	66.10	-11.4	15,554	-0.07%
2022/09/23	7	71.76	8.3	71.72	71.70	-1.3	15,327	-0.01%
2022/09/22	59	72.04	22	71.66	71.70	37	15,214	0.24%
2022/09/21	24	71.40	21	71.80	71.30	3	15,041	0.02%
2022/09/20	5	72.96	6	72.80	72.00	-1	15,145	-0.01%
2022/09/19	36	72.98	36	71.84	73.00	0	15,289	0.00%
2022/09/16	24	75.12	29	75.79	75.00	-5	15,257	-0.03%
2022/09/15	35	78.45	29.3	76.80	75.50	5.7	15,079	0.04%
2022/09/14	49	80.00	49.5	78.92	79.00	-0.5	14,425	0.00%
2022/09/13	35	78.77	31	77.97	77.90	4	13,928	0.03%
2022/09/12	51	77.71	49	79.00	79.30	2	13,768	0.01%
2022/09/08	36.2	76.41	41.1	77.22	78.00	-4.9	13,355	-0.04%
2022/09/07	27	75.44	9.1	75.51	76.60	17.9	13,042	0.14%
2022/09/06	17	73.20	20	73.13	74.00	-3	12,614	-0.02%
2022/09/05	29	77.23	40.2	75.76	74.50	-11.2	12,050	-0.09%
2022/09/02	50	78.14	46.1	78.37	78.20	3.9	11,715	0.03%
2022/09/01	58	78.90	55	78.93	78.40	3.1	11,186	0.03%
2022/08/31	68.1	78.57	75.5	79.01	78.30	-7.3	10,653	-0.07%
2022/08/30	43	73.60	47.2	74.47	75.00	-4.2	9,644	-0.04%
2022/08/29	45.1	75.91	41.8	75.92	73.50	3.2	9,178	0.04%
2022/08/26	83.2	75.18	110.1	75.10	75.30	-26.9	8,278	-0.33%	大賣/
2022/08/25	60	70.16	42	70.25	70.30	18	7,230	0.25%
2022/08/24	111.1	70.36	96	70.82	69.70	15.1	6,446	0.23%	大買/
2022/08/23	1	67.20	7	67.20	67.20	-6	4,992	-0.12%
2022/08/22	0	0.00	2.1	61.10	61.10	-2.1	4,769	-0.04%
2022/08/19	2	55.40	8	54.75	55.60	-6	4,735	-0.13%
2022/08/18	1	53.00	1	53.50	53.50	0	4,666	0.00%
2022/08/17	5	53.34	16	53.13	53.20	-11	4,652	-0.24%
2022/08/16	1.1	54.09	0	0.00	53.60	1.1	4,636	0.02%
2022/08/11	2	53.10	1	53.60	53.00	1	4,552	0.02%
2022/08/10	2	53.50	1	53.40	53.00	1	4,541	0.02%
2022/08/09	0	0.00	1	54.50	53.60	-1	4,514	-0.02%
2022/08/08	1	53.70	0	0.00	54.00	1	4,511	0.02%
2022/08/05	0	0.00	1	55.70	55.50	-1	4,493	-0.02%
2022/08/03	2	55.70	6	55.85	55.30	-4	4,493	-0.09%
2022/08/02	2	56.55	19	55.99	56.20	-17	4,480	-0.38%
2022/08/01	1	57.70	0	0.00	57.30	1	4,439	0.02%
2022/07/29	19	58.55	3	59.13	58.40	16	4,418	0.36%
2022/07/28	3	58.67	6.1	58.67	58.50	-3.1	4,376	-0.07%
2022/07/27	19	57.65	26	57.68	57.90	-7	4,327	-0.16%
2022/07/26	20	60.08	5.1	59.10	58.50	15	4,336	0.35%
2022/07/25	3	59.57	7	59.73	58.90	-4	4,056	-0.10%
2022/07/22	2	56.70	1	57.20	57.30	1	3,749	0.03%
2022/07/21	1	54.60	1	55.10	56.00	0	3,712	0.00%
2022/07/15	0.1	54.60	2	55.10	55.00	-2	4,079	-0.05%
2022/07/06	0	0.00	2	56.30	53.70	-2	4,008	-0.05%
2022/07/05	13	55.80	10	56.15	55.50	3	3,938	0.08%
2022/07/04	12	51.70	10	52.00	51.90	2	3,832	0.05%
2022/07/01	2	56.10	0	0.00	54.70	2	3,777	0.05%
2022/06/30	29	56.12	20	56.52	56.20	9	3,724	0.24%
2022/06/29	18	58.10	22	57.93	59.40	-4	3,576	-0.11%
2022/06/28	64	60.37	51	59.00	57.80	13	3,554	0.37%
2022/06/27	64	65.11	56	64.16	63.90	8	3,323	0.24%
2022/06/24	25	62.32	29	64.15	67.10	-4	3,158	-0.13%
2022/06/23	2	61.39	2	61.80	61.00	0	2,849	0.00%
2022/06/22	12	61.88	11	61.41	61.00	1	2,818	0.04%
2022/06/21	3	61.07	5.6	61.97	62.00	-2.6	2,736	-0.10%
2022/06/20	2	59.00	1	62.70	59.40	1	2,636	0.04%
2022/06/17	1	60.00	3	61.07	61.00	-2	2,541	-0.08%
2022/06/16	3	61.07	17	61.13	60.60	-14	2,476	-0.57%
2022/06/15	12	58.92	14	58.54	57.90	-2	2,397	-0.08%
2022/06/13	15	56.45	10	56.20	56.10	5	2,385	0.21%
2022/06/10	3	58.00	0	0.00	58.10	3	2,401	0.12%
2022/06/09	1	58.60	8	58.05	58.30	-7	2,395	-0.29%
2022/06/08	0	0.00	0.3	56.60	56.50	-0.3	2,347	-0.01%
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/06/06	4	57.40	4	57.10	57.20	0	2,377	0.00%
2022/06/02	0	0.00	1	58.00	58.20	-1	2,413	-0.04%
2022/06/01	11	58.50	30	58.03	57.90	-19	2,439	-0.78%
2022/05/30	0	0.00	1	58.00	57.90	-1	2,455	-0.04%
2022/05/26	0	0.00	2	58.10	57.20	-2	2,463	-0.08%
2022/05/23	20	57.60	0	0.00	57.60	20	2,555	0.78%
2022/05/20	1	57.10	0	0.00	57.10	1	2,626	0.04%
2022/05/16	2	57.00	0	0.00	56.80	2	2,817	0.07%
2022/05/13	3	56.30	0	0.00	56.60	3	2,821	0.11%
2022/05/12	18	56.28	25	57.20	56.00	-7	2,833	-0.25%
2022/05/11	15	56.10	15	56.23	55.70	0	2,810	0.00%
2022/05/09	2	57.30	3	56.50	56.50	-1	2,806	-0.04%
2022/05/05	10	58.53	0	0.00	58.60	10	2,840	0.35%
2022/05/04	1	58.20	0	0.00	58.00	1	2,863	0.03%
2022/05/03	0	0.00	1	60.10	58.60	-1	2,873	-0.03%
2022/04/27	2	57.00	10	57.25	58.30	-8	2,811	-0.28%
2022/04/26	27	60.04	25	58.65	58.70	2	2,776	0.07%
2022/04/25	30	60.94	26	62.34	60.10	4	2,744	0.15%
2022/04/22	53	64.55	40	62.96	62.30	13	2,672	0.49%
2022/04/21	5	61.30	30	61.87	64.20	-25	2,396	-1.04%
2022/04/20	10	58.00	10	58.42	58.40	0	2,315	0.00%
2022/04/19	2	59.50	1	60.30	58.80	1	2,307	0.04%
2022/04/18	1	60.00	2	60.10	59.50	-1	2,313	-0.04%
2022/04/15	2	58.50	1	59.40	59.40	1	2,300	0.04%
2022/04/14	10	59.50	0	0.00	59.40	10	2,337	0.43%
2022/04/13	0	0.00	0	59.20	58.80	0	2,362	0.00%
2022/04/12	1	58.70	0	0.00	59.00	1	2,378	0.04%
2022/04/11	1	59.00	0	0.00	59.30	1	2,383	0.04%
2022/04/07	1	60.40	1	62.50	60.20	0	2,459	0.00%
2022/04/06	1	60.50	0	0.00	61.20	1	2,471	0.04%
2022/04/01	0.5	61.10	3	61.10	61.30	-2.5	2,490	-0.10%
2022/03/31	10	61.88	20	63.00	61.10	-10	2,505	-0.40%
2022/03/30	24	65.08	0	0.00	65.10	24	2,464	0.97%
2022/03/29	1	66.90	18	65.91	66.50	-17	2,456	-0.69%
2022/03/25	0	0.00	5	64.96	64.20	-5	2,375	-0.21%
2022/03/22	0	64.00	0	0.00	64.50	0	2,494	0.00%
2022/03/18	1	62.40	6	62.20	63.20	-5	2,575	-0.19%
2022/03/17	3	60.17	0	0.00	60.10	3	2,561	0.12%
2022/03/16	0	56.60	0	0.00	55.80	0	2,614	0.00%
2022/03/15	2	55.25	0	0.00	55.10	2	2,665	0.08%
2022/03/14	0	58.40	0	0.00	57.40	0	2,792	0.00%
2022/03/11	2	57.75	0	0.00	57.80	2	2,831	0.07%
2022/03/10	0	0.00	1	58.70	58.90	-1	2,910	-0.03%
2022/03/09	2	57.90	0	0.00	57.60	2	2,942	0.07%
2022/03/07	1	59.50	0	0.00	59.00	1	3,005	0.03%
2022/03/04	6	61.70	0	0.00	61.90	6	3,078	0.19%
2022/03/03	10	62.70	0	0.00	62.70	10	3,334	0.30%
2022/02/24	1	61.50	4	63.30	62.00	-3	4,497	-0.07%
2022/02/22	6	66.45	4	65.60	64.90	2	4,731	0.04%
2022/02/21	2	65.75	0	0.00	66.30	2	4,884	0.04%
2022/02/16	0	0.00	1	67.30	66.70	-1	4,846	-0.02%
2022/02/11	1	63.20	0	0.00	63.20	1	4,771	0.02%
2022/02/10	1	64.50	1	64.00	64.00	0	4,783	0.00%
2022/02/08	0	0.00	3	64.07	64.70	-3	4,816	-0.06%
2022/01/26	1	59.70	3	60.30	61.10	-2	4,948	-0.04%
2022/01/21	0	0.00	2	60.70	60.70	-2	5,614	-0.04%
2022/01/20	0	0.00	2	63.50	62.20	-2	5,727	-0.03%
2022/01/18	1	63.40	0	0.00	62.90	1	5,865	0.02%
2022/01/17	1	63.20	1	63.40	63.40	0	5,950	0.00%
2022/01/14	0	62.20	2	61.90	62.20	-2	5,988	-0.03%
2022/01/13	0	0.00	1	64.50	64.40	-1	6,069	-0.02%
2022/01/12	0	63.40	1	63.40	63.30	-1	6,249	-0.02%
2022/01/11	0	0.00	2	63.80	63.80	-2	6,317	-0.03%
2022/01/10	1	65.00	1	65.30	65.10	0	6,454	0.00%
2022/01/07	2	63.01	2	63.10	64.10	0	6,517	0.00%
2022/01/06	0	64.80	0	0.00	64.50	0	6,596	0.00%
2022/01/05	0	66.20	2	66.20	65.60	-2	6,579	-0.03%
2022/01/03	9	67.18	0	0.00	66.70	9	6,626	0.14%
2021/12/30	0.1	68.80	0	0.00	69.30	0.1	6,563	0.00%
2021/12/28	1	68.50	7	69.36	69.00	-6	6,531	-0.09%
2021/12/27	0	68.30	0	0.00	67.70	0	6,511	0.00%
2021/12/24	0	0.00	0	70.00	69.70	0	6,496	0.00%
2021/12/23	0	0.00	1	69.50	69.50	-1	6,442	-0.02%
2021/12/22	0	67.97	0	0.00	68.00	0	6,418	0.00%
2021/12/17	4	70.28	2.1	71.46	68.70	1.9	6,382	0.03%
2021/12/16	1	68.20	0	0.00	68.20	1	6,318	0.02%
2021/12/14	2	67.65	2	66.60	67.10	0	6,273	0.00%
2021/12/13	1	71.47	0	0.00	69.70	1	6,165	0.02%
2021/12/10	0	0.00	0	70.30	70.80	0	6,084	0.00%
2021/12/09	4	69.22	0	0.00	68.50	4	5,997	0.07%
2021/12/08	1	66.99	1	70.30	69.40	0	5,971	0.00%
2021/12/07	0	0.00	2	66.90	66.90	-2	5,807	-0.03%
2021/12/06	0	0.00	2	68.00	66.50	-2	5,762	-0.03%
2021/12/03	0	0.00	2	65.25	64.80	-2	5,677	-0.04%
2021/12/02	2	64.24	2	63.50	63.50	0	5,634	0.00%
2021/12/01	3	64.10	0	0.00	63.90	3	5,592	0.05%
2021/11/30	1.1	64.28	4	64.15	65.00	-2.9	5,538	-0.05%
2021/11/29	17.1	64.15	3	63.57	63.00	14.1	5,439	0.26%
2021/11/26	9	71.12	4.1	70.51	70.00	5	5,179	0.10%
2021/11/25	13.7	70.05	10.5	70.12	69.30	3.2	4,926	0.06%
2021/11/24	1	67.40	16.1	69.41	71.30	-15.1	4,472	-0.34%
2021/11/23	0.1	65.65	2	67.69	64.90	-2	4,251	-0.05%
2021/11/22	3	66.53	1.1	65.92	66.20	2	4,111	0.05%
2021/11/19	5	62.60	3	62.70	63.80	2	3,932	0.05%
2021/11/18	3	63.37	9	62.69	63.90	-6	3,809	-0.16%
2021/11/17	3	58.37	0	0.00	58.30	3	3,593	0.08%
2021/11/16	1	58.49	0	0.00	57.80	1	3,587	0.03%
2021/11/15	4.1	58.62	0	0.00	58.10	4.1	3,579	0.11%
2021/11/11	0	0.00	2	58.10	57.70	-2	3,535	-0.06%
2021/11/10	4.2	58.23	0	0.00	58.00	4.2	3,529	0.12%
2021/11/09	0	0.00	0.1	58.40	58.90	-0.1	3,510	0.00%
2021/11/08	0	0.00	1	58.22	58.10	-1	3,499	-0.03%
2021/11/05	0.1	57.90	1	57.80	57.60	-1	3,477	-0.03%
2021/11/04	0	58.20	0	0.00	57.80	0	3,467	0.00%
2021/11/03	4	58.20	10	61.09	59.20	-6	3,440	-0.17%
2021/11/02	16.3	62.59	10.1	63.42	62.70	6.2	3,312	0.19%
2021/11/01	6	62.10	4	62.90	61.50	2	3,247	0.06%
2021/10/29	6.2	65.24	17	64.74	63.30	-10.8	3,103	-0.35%
2021/10/28	0.1	60.90	2.3	62.42	64.00	-2.2	2,621	-0.08%
2021/10/27	0	59.30	1.1	59.09	58.20	-1.1	2,493	-0.04%
2021/10/26	2	61.40	0	0.00	61.00	2	2,437	0.08%
2021/10/25	3	62.33	2	62.75	63.00	1	2,406	0.04%
2021/10/20	20	60.88	29	60.52	60.40	-9	2,166	-0.42%
2021/10/19	11	58.68	3	59.10	59.40	8	1,977	0.41%
2021/10/18	3	59.77	2	60.25	59.00	1	1,915	0.05%
2021/10/15	1	55.80	5	55.36	56.60	-4	1,779	-0.22%
2021/10/14	0	0.00	2	54.00	55.10	-2	1,753	-0.11%
2021/10/13	2	51.50	0	0.00	52.10	2	1,632	0.12%
2021/10/12	0	0.00	1	54.50	52.90	-1	1,622	-0.06%
2021/09/29	1	53.00	0	0.00	53.00	1	1,673	0.06%
2021/09/28	2	55.10	0	0.00	54.50	2	1,684	0.12%
2021/09/27	0	0.00	1	58.90	59.60	-1	1,688	-0.06%
2021/09/23	0	0.00	1	60.00	58.30	-1	1,736	-0.06%
2021/09/16	0	0.00	0.1	58.50	58.30	-0.1	1,720	0.00%
2021/09/14	1	58.70	2	58.00	57.30	-1	1,713	-0.06%
2021/09/13	0	0.00	3	58.47	58.70	-3	1,711	-0.18%
2021/09/09	0	55.60	0	0.00	56.10	0	1,709	0.00%
2021/09/08	2	55.30	1	57.00	55.20	1	1,713	0.06%
2021/09/03	1	56.10	0	0.00	56.10	1	1,881	0.05%
2021/09/01	0	0.00	1	55.20	55.30	-1	2,201	-0.05%
2021/08/30	0.1	55.00	0	0.00	55.10	0.1	2,242	0.00%
2021/08/27	1.1	57.65	0	0.00	55.80	1.1	2,323	0.05%
2021/08/26	1	55.40	3.1	58.30	58.30	-2.1	2,243	-0.09%
2021/08/24	0.1	52.20	0	0.00	53.00	0.1	2,236	0.00%
2021/08/19	1	52.50	0	0.00	52.00	1	2,318	0.04%
2021/08/11	2	54.50	0	0.00	54.60	2	2,452	0.08%
2021/08/10	2	55.50	0	0.00	55.50	2	2,511	0.08%
2021/08/05	2	59.30	3	59.07	58.40	-1	2,862	-0.03%
2021/08/02	0	0.00	6	57.70	57.50	-6	3,214	-0.19%
2021/07/29	6	57.50	6	58.00	57.50	0	3,277	0.00%
2021/07/28	0	0.00	1	55.40	55.20	-1	3,250	-0.03%
2021/07/27	0.1	56.60	0	0.00	56.00	0.1	3,297	0.00%
2021/07/22	3	56.50	0	0.00	56.40	3	3,604	0.08%
2021/07/21	5	58.32	2	57.00	57.00	3	3,631	0.08%
2021/07/12	0	0.00	1	61.00	60.10	-1	3,693	-0.03%
2021/07/09	1	59.00	0	0.00	58.00	1	3,666	0.03%
2021/07/06	1	59.00	1	59.60	58.80	0	3,746	0.00%
2021/07/05	1	60.00	1	60.10	59.90	0	3,774	0.00%
2021/07/02	2	60.50	0	0.00	60.30	2	3,778	0.05%
2021/06/30	2	60.20	2.9	61.50	61.50	-0.9	3,783	-0.02%
2021/06/28	0	0.00	3	61.77	61.20	-3	3,809	-0.08%
2021/06/25	1	60.50	5	60.46	60.30	-4	3,848	-0.10%
2021/06/24	1	60.10	7	60.53	60.30	-6	4,107	-0.15%
2021/06/21	7	59.80	0	0.00	59.70	7	4,258	0.16%
2021/06/18	2	62.00	8	61.91	61.50	-6	4,316	-0.14%
2021/06/16	8	60.98	8	61.58	60.60	0	4,393	0.00%
2021/06/15	7.1	60.97	5	61.06	61.30	2.1	4,414	0.05%
2021/06/11	5.1	64.69	6	63.77	61.70	-0.9	4,422	-0.02%
2021/06/10	7	65.89	2.1	65.25	65.20	4.9	4,338	0.11%
2021/06/09	3	62.00	4	61.18	61.30	-1	4,292	-0.02%
2021/06/07	11	58.91	0	0.00	58.80	11	4,292	0.26%
2021/06/04	1	58.80	1	59.50	59.00	0	4,314	0.00%
2021/06/03	3	57.00	1	57.30	57.20	2	4,297	0.05%
2021/06/02	1.1	57.51	1	57.40	56.40	0.1	4,387	0.00%
2021/05/28	0	0.00	1	57.30	56.70	-1	4,933	-0.02%
2021/05/27	1	58.20	0	0.00	56.70	1	5,072	0.02%
2021/05/26	4	57.50	6	57.55	58.00	-2	5,281	-0.04%
2021/05/21	1	56.40	0	0.00	56.10	1	6,850	0.01%
2021/05/18	3	56.30	1	57.80	56.80	2	7,124	0.03%
2021/05/17	5	57.86	3	57.47	55.10	2	7,179	0.03%
2021/05/14	2	62.10	1	63.20	61.00	1	7,191	0.01%
2021/05/13	8	63.96	8	62.94	62.00	0	7,125	0.00%
2021/05/12	6	65.03	5	65.06	61.60	1	7,022	0.01%
2021/05/11	1	64.50	1	64.80	62.20	0	6,779	0.00%
2021/05/10	0	0.00	1	64.00	63.80	-1	6,730	-0.01%
2021/05/07	1	64.00	2	64.30	64.80	-1	6,707	-0.01%
2021/05/06	0	0.00	3	61.70	60.10	-3	6,690	-0.04%
2021/05/05	1	61.90	0	0.00	61.50	1	6,721	0.01%
2021/05/04	1	62.00	0	0.00	61.80	1	6,735	0.01%
2021/05/03	1	67.80	9	66.76	65.10	-8	6,708	-0.12%
2021/04/29	2	65.55	1	64.90	65.00	1	6,634	0.02%
2021/04/28	1	65.80	1	64.00	63.70	0	6,579	0.00%
2021/04/27	0	0.00	1	59.50	64.90	-1	6,491	-0.02%
2021/04/26	1	59.00	0	0.00	59.00	1	6,475	0.02%
2021/04/23	0	0.00	2	60.95	60.00	-2	6,537	-0.03%
2021/04/22	2	62.05	1	63.50	61.00	1	6,591	0.02%
2021/04/21	2	63.65	1	64.10	63.60	1	6,617	0.02%
2021/04/20	0.1	63.70	1	63.00	63.10	-1	6,635	-0.01%
2021/04/16	4	64.85	0	0.00	64.60	4	6,663	0.06%
2021/04/14	2	65.00	0	0.00	64.80	2	6,665	0.03%
2021/04/12	2	68.10	2	68.90	68.30	0	6,637	0.00%
2021/04/09	0	0.00	1	67.10	67.60	-1	6,640	-0.02%
2021/04/08	1.1	66.61	2	66.70	66.90	-1	6,677	-0.01%
2021/04/07	2	67.60	4	67.28	67.30	-2	6,690	-0.03%
2021/04/06	0	0.00	4	67.50	67.70	-4	6,743	-0.06%
2021/03/31	1	68.40	3	69.23	68.60	-2	6,770	-0.03%
2021/03/30	7.1	69.83	5	70.02	69.70	2.1	6,740	0.03%
2021/03/29	17	71.88	16	71.23	70.50	1	6,726	0.01%
2021/03/26	1	67.70	2	67.55	67.40	-1	6,538	-0.02%
2021/03/25	2	67.65	1	67.30	67.30	1	6,550	0.02%
2021/03/24	8	68.94	8	68.66	68.00	0	6,543	0.00%
2021/03/23	1	67.30	6	69.20	67.00	-5	6,627	-0.08%
2021/03/19	4	69.28	5	68.44	67.90	-1	6,757	-0.01%
2021/03/18	1	69.70	1	69.90	69.40	0	6,861	0.00%
2021/03/17	0	0.00	3	69.40	69.40	-3	6,941	-0.04%
2021/03/16	3	70.93	5	70.24	70.00	-2	6,999	-0.03%
2021/03/15	3	72.37	1	74.00	70.30	2	6,972	0.03%
2021/03/12	4	70.28	4	70.80	69.70	0	6,925	0.00%
2021/03/11	6.1	70.46	8	70.40	69.80	-2	6,910	-0.03%
2021/03/10	2	68.90	2	69.95	68.60	0	6,834	0.00%
2021/03/09	5	69.44	3	69.87	68.70	2	6,805	0.03%
2021/03/08	13	70.27	8	70.55	69.60	5	6,767	0.07%
2021/03/05	6	73.18	6	73.45	71.20	0	6,717	0.00%
2021/03/04	5.1	71.06	10	71.13	69.50	-5	6,556	-0.08%
2021/03/03	21	71.39	23	71.20	70.70	-2	6,510	-0.03%
2021/03/02	2	71.15	4	71.80	68.50	-2	6,312	-0.03%
2021/02/26	11	74.11	11	73.27	72.30	0	6,183	0.00%
2021/02/25	47	79.04	34.1	75.66	73.50	12.9	5,946	0.22%
2021/02/24	10	72.36	10	72.46	75.00	0	5,262	0.00%
2021/02/23	22.1	71.91	29.2	70.55	68.20	-7.2	4,942	-0.15%
2021/02/22	2	69.85	3.1	69.90	69.90	-1.1	4,372	-0.03%
2021/02/19	14.2	62.91	24	62.06	63.60	-9.8	4,321	-0.23%
2021/02/18	8	58.68	1	58.30	57.90	7	4,168	0.17%
2021/02/17	4.1	58.52	0	0.00	57.50	4.1	4,151	0.10%
2021/02/05	11	59.30	14	60.41	60.70	-3	4,074	-0.07%
2021/02/02	0.1	54.20	1	54.40	55.40	-0.9	4,007	-0.02%
2021/02/01	0.1	54.90	0	0.00	53.90	0.1	4,020	0.00%
2021/01/28	1	53.80	2	53.95	57.00	-1	4,039	-0.02%
2021/01/26	2	56.95	0	0.00	55.60	2	4,046	0.05%
2021/01/25	11	58.43	1	58.30	57.60	10	4,041	0.25%
2021/01/22	0	0.00	3	57.80	57.50	-3	4,043	-0.07%
2021/01/21	1	58.00	2	58.10	58.50	-1	4,064	-0.02%
2021/01/20	0	0.00	1	59.70	58.50	-1	4,191	-0.02%
2021/01/19	0	0.00	8	59.33	59.00	-8	4,206	-0.19%
2021/01/18	6	59.92	6	59.82	59.50	0	4,292	0.00%
2021/01/15	9	60.23	6	60.60	58.30	3	4,242	0.07%
2021/01/14	0	0.00	6	58.50	58.20	-6	4,190	-0.14%
2021/01/07	2	63.00	0	0.00	62.50	2	4,142	0.05%
2021/01/06	3	63.43	12	62.65	62.50	-9	4,144	-0.22%
2021/01/05	1	64.60	0	0.00	64.50	1	4,131	0.02%
2021/01/04	5	65.90	1	65.80	65.10	4	4,120	0.10%
2020/12/31	1	68.50	4	69.60	68.00	-3	4,093	-0.07%
2020/12/30	2	67.50	4	68.43	68.00	-2	4,020	-0.05%
2020/12/29	2	67.70	3	68.70	67.50	-1	4,001	-0.02%
2020/12/28	1	67.40	0	0.00	67.10	1	3,951	0.03%
2020/12/25	0	0.00	1	64.50	65.00	-1	3,926	-0.03%
2020/12/24	0	0.00	5	64.90	64.60	-5	3,975	-0.13%
2020/12/23	4	67.58	1	67.50	65.70	3	4,092	0.07%
2020/12/22	5	67.94	4	67.93	67.20	1	4,277	0.02%
2020/12/21	0	0.00	1	65.70	64.40	-1	4,352	-0.02%
2020/12/18	12	66.88	11	67.05	66.10	1	4,379	0.02%
2020/12/17	20.6	70.02	18	68.57	66.50	2.6	4,481	0.06%
2020/12/16	4	66.80	6	67.33	68.70	-2	4,520	-0.04%
2020/12/15	0	0.00	1	65.30	63.10	-1	4,462	-0.02%
2020/12/14	6	67.73	6	68.18	67.00	0	4,441	0.00%
2020/12/11	2	62.55	11	62.91	64.40	-9	4,329	-0.21%
2020/12/10	2	59.30	8.5	60.49	58.60	-6.5	4,297	-0.15%
2020/12/09	1	63.10	1.5	62.50	63.00	-0.5	4,236	-0.01%
2020/12/08	4	64.65	3	65.73	63.10	1	4,249	0.02%
2020/12/07	1	67.10	5	68.08	66.80	-4	4,188	-0.10%
2020/12/04	3	68.73	0	0.00	68.80	3	4,222	0.07%
2020/12/02	0	0.00	1	70.70	69.80	-1	4,429	-0.02%
2020/12/01	0	0.00	1	73.70	71.40	-1	4,455	-0.02%
2020/11/30	0	0.00	4.2	71.85	75.00	-4.2	4,491	-0.09%
2020/11/27	0	0.00	2	69.85	70.50	-2	4,395	-0.05%
2020/11/26	0	0.00	2	68.30	68.30	-2	4,415	-0.05%
2020/11/25	1	68.30	1.4	68.64	68.30	-0.4	4,450	-0.01%
2020/11/24	1	69.10	12	69.91	68.30	-11	4,468	-0.25%
2020/11/23	2	69.90	0	0.00	69.80	2	4,558	0.04%
2020/11/20	0	0.00	0	70.50	69.80	0	4,668	0.00%
2020/11/19	3	70.90	0	0.00	70.60	3	4,729	0.06%
2020/11/18	7	71.90	5	72.18	71.70	2	4,788	0.04%
2020/11/17	4	69.15	1	71.00	70.50	3	4,781	0.06%
2020/11/16	2	69.70	1	69.30	68.50	1	4,748	0.02%
2020/11/13	5	68.52	6	68.68	69.20	-1	4,768	-0.02%
2020/11/12	4	68.13	4	67.23	67.20	0	4,766	0.00%
2020/11/11	3	70.37	11	70.52	70.20	-8	4,713	-0.17%
2020/11/10	2	70.41	15	70.53	69.20	-13	4,693	-0.28%
2020/11/09	3	72.33	22	72.65	71.50	-19	4,680	-0.41%
2020/11/06	0	0.00	2	72.65	73.00	-2	4,700	-0.04%
2020/11/05	2	72.45	3	72.40	72.00	-1	4,700	-0.02%
2020/11/04	2	69.90	4	71.60	71.90	-2	4,685	-0.04%
2020/11/03	2	71.85	2	72.50	71.50	0	4,760	0.00%
2020/11/02	1	72.30	0	0.00	72.50	1	5,048	0.02%
2020/10/30	0.1	72.30	0	0.00	72.30	0.1	5,295	0.00%
2020/10/29	2	73.40	0	0.00	73.60	2	5,566	0.04%
2020/10/28	7	74.61	2	75.45	73.30	5	5,642	0.09%
2020/10/27	0.1	74.10	0.2	74.20	73.80	-0.1	5,492	0.00%
2020/10/26	0	0.00	3	77.20	73.90	-3	5,455	-0.05%
2020/10/23	1	78.60	2	78.40	78.20	-1	5,465	-0.02%
2020/10/22	2	78.00	0	0.00	78.00	2	5,513	0.04%
2020/10/21	0	0.00	1	80.00	80.00	-1	5,565	-0.02%
2020/10/20	0	0.00	2	82.65	81.30	-2	5,594	-0.04%
2020/10/16	0.1	80.00	0	0.00	80.00	0.1	5,794	0.00%
2020/10/15	1	78.50	1	78.80	78.50	0	5,974	0.00%
2020/10/14	0	0.00	2	81.20	80.70	-2	5,932	-0.03%
2020/10/12	0	0.00	2	83.00	82.00	-2	6,171	-0.03%
2020/10/08	2	84.00	1	82.10	83.80	1	6,154	0.02%
2020/10/07	1	82.20	0	0.00	82.10	1	6,126	0.02%
2020/10/06	2	82.20	1.1	82.60	82.60	1	6,154	0.02%
2020/10/05	1	84.50	0	0.00	83.20	1	6,329	0.02%
2020/09/30	0	0.00	2	84.10	84.50	-2	6,296	-0.03%
2020/09/29	6.1	84.92	1	84.70	83.10	5.1	6,250	0.08%
2020/09/28	3	87.20	1	89.50	86.60	2	6,179	0.03%
2020/09/25	5	88.96	10	89.42	89.80	-5	6,085	-0.08%
2020/09/24	3	84.00	6.1	83.96	87.00	-3.1	5,943	-0.05%
2020/09/23	1.1	83.24	0	0.00	82.10	1.1	5,835	0.02%
2020/09/22	14	83.30	18	84.18	82.00	-4	5,850	-0.07%
2020/09/21	25.2	86.26	13.1	85.43	87.60	12.1	5,772	0.21%
2020/09/18	4	79.68	9	81.53	84.30	-5	5,617	-0.09%
2020/09/17	0	0.00	8	76.48	76.70	-8	5,538	-0.14%
2020/09/16	3	76.87	3	76.93	76.20	0	5,639	0.00%
2020/09/15	3	76.50	4	77.05	77.90	-1	5,859	-0.02%
2020/09/14	0	0.00	11	71.54	73.20	-11	6,484	-0.17%
2020/09/11	5	73.66	0	0.00	72.50	5	6,448	0.08%
2020/09/10	2	75.80	10	74.64	74.20	-8	6,403	-0.12%
2020/09/09	4.1	76.75	3	76.93	76.20	1.1	6,357	0.02%
2020/09/08	2	76.15	2	75.80	79.50	0	6,465	0.00%
2020/09/07	11	77.13	8.1	77.29	73.70	2.9	6,794	0.04%
2020/09/04	4.1	79.60	2	79.95	79.60	2.1	6,897	0.03%
2020/09/03	2	81.60	14	80.91	81.10	-12	7,026	-0.17%
2020/09/02	3	83.70	2	83.55	83.20	1	7,141	0.01%
2020/09/01	1	82.80	4	82.88	82.40	-3	7,202	-0.04%
2020/08/31	5	85.94	0	0.00	84.80	5	7,385	0.07%
2020/08/28	1.5	86.43	2	86.85	85.90	-0.5	7,430	-0.01%
2020/08/27	5	87.50	1	90.90	86.00	4	7,414	0.05%
2020/08/26	7	88.97	6	89.87	90.00	1	7,324	0.01%
2020/08/25	2	85.10	1	84.40	84.00	1	7,237	0.01%
2020/08/24	5	90.20	5	88.28	87.50	0	7,179	0.00%
2020/08/21	1	88.10	2	86.65	88.10	-1	7,111	-0.01%
2020/08/20	7.1	90.21	2	90.75	85.50	5.1	7,105	0.07%
2020/08/19	3	94.63	2.5	95.20	95.00	0.5	7,134	0.01%
2020/08/18	0.5	92.20	5	91.30	92.00	-4.5	7,195	-0.06%
2020/08/17	1	85.70	2	88.75	87.60	-1	7,159	-0.01%
2020/08/14	0	0.00	1	86.20	86.30	-1	7,602	-0.01%
2020/08/13	4	82.33	1	83.00	84.00	3	7,629	0.04%
2020/08/12	6	88.67	7	90.71	89.90	-1	7,628	-0.01%
2020/08/11	3	86.00	2	84.50	83.00	1	7,683	0.01%
2020/08/10	3	89.23	2	90.20	89.40	1	7,876	0.01%
2020/08/07	6	88.20	12	85.66	88.40	-6	7,921	-0.08%
2020/08/06	28	96.18	48.1	95.97	88.90	-20.1	7,784	-0.26%
2020/08/05	24	93.14	22	93.40	97.30	2	7,510	0.03%
2020/08/04	50	85.23	39	87.62	88.70	11	7,303	0.15%
2020/08/03	8	80.25	4	75.30	80.70	4	7,057	0.06%
2020/07/31	1	73.40	1	73.40	73.40	0	7,025	0.00%
2020/07/30	0	0.00	3	66.80	66.80	-3	7,119	-0.04%
2020/07/29	3	63.77	6	59.83	60.80	-3	7,196	-0.04%
2020/07/28	6	64.28	19	64.46	63.70	-13	7,102	-0.18%
2020/07/27	0	0.00	4	70.70	70.70	-4	7,029	-0.06%
2020/07/24	6.1	80.37	2	79.00	78.50	4.1	6,962	0.06%
2020/07/23	9.2	82.42	7.2	76.11	83.50	2	6,935	0.03%
2020/07/22	0	0.00	7	76.20	76.20	-7	6,797	-0.10%
2020/07/21	22	69.30	35	69.30	69.30	-13	6,840	-0.19%
2020/07/17	1	85.50	2	85.50	85.50	-1	6,832	-0.01%
2020/07/16	14	96.89	19	101.00	95.00	-5	7,106	-0.07%
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	2	130.00	2	130.00	130.00	0	6,907	0.00%
2020/07/10	22.5	149.69	0	0.00	144.00	22.5	6,869	0.33%
2020/07/07	2	120.00	1	120.00	120.00	1	6,671	0.01%
2020/07/06	1	109.00	1	109.50	109.50	0	6,653	0.00%
2020/07/03	4	99.70	2	99.70	99.70	2	6,600	0.03%
2020/07/02	1	86.80	22	90.18	90.70	-21	6,491	-0.32%
2020/07/01	4.2	80.05	1	82.50	82.50	3.2	6,443	0.05%
2020/06/30	2	72.20	1	72.00	75.00	1	6,365	0.02%
2020/06/29	3	68.20	2	65.50	69.00	1	6,295	0.02%
2020/06/24	5	63.02	7	60.86	62.80	-2	6,200	-0.03%
2020/06/23	1.1	57.62	7	60.57	60.50	-6	6,119	-0.10%
2020/06/22	32	61.47	11	61.53	63.40	21	5,992	0.35%
2020/06/19	64	56.86	16.5	56.68	57.70	47.5	5,721	0.83%
2020/06/12	22	38.98	8	38.55	39.50	14	5,061	0.28%
2020/06/11	35	42.68	11	44.78	40.00	24	4,892	0.49%
2020/06/10	6	40.55	11	40.45	43.45	-5	4,432	-0.11%
2020/06/09	1	39.40	6	39.67	39.50	-5	4,238	-0.12%
2020/06/08	17	38.84	10	38.76	39.35	7	4,075	0.17%
2020/06/05	4	36.35	4	36.49	36.95	0	3,890	0.00%
2020/06/04	24	36.44	5	37.34	36.45	19	3,811	0.50%
2020/06/03	5	33.32	1	34.00	35.20	4	3,625	0.11%
2020/06/02	1	31.55	9	31.96	32.00	-8	3,549	-0.23%
2020/06/01	5	31.44	0	0.00	31.55	5	3,507	0.14%
2020/05/29	2	30.23	2	31.33	31.00	0	3,477	0.00%
2020/05/27	3	28.03	0	0.00	28.00	3	3,416	0.09%
2020/05/26	2	29.50	2	31.50	29.50	0	3,390	0.00%
2020/05/25	2	31.18	8	30.65	31.50	-6	3,372	-0.18%
2020/05/22	10	32.43	1	31.00	31.50	9	3,336	0.27%
2020/05/21	2	30.25	0	0.00	30.25	2	3,227	0.06%
2020/05/20	25	34.70	6	33.77	33.60	19	3,205	0.59%
2020/05/18	2	29.30	2	29.30	29.30	0	2,687	0.00%
2020/05/15	15	26.61	2	26.65	26.65	13	2,638	0.49%
2020/05/14	6	22.91	6	23.75	24.25	0	2,507	0.00%
2020/05/13	6	22.02	0	0.00	22.05	6	2,282	0.26%
2020/05/08	0	0.00	6	21.78	21.15	-6	2,175	-0.28%
2020/05/06	4	22.93	8	22.88	22.00	-4	2,043	-0.20%
2020/05/05	9	22.23	5	21.70	22.25	4	1,938	0.21%
2020/05/04	4	21.35	4	20.23	21.35	0	1,830	0.00%
2020/04/30	0	0.00	12	19.58	19.45	-12	1,738	-0.69%
2020/04/24	1	19.00	0	0.00	19.30	1	1,636	0.06%
2020/04/22	5	18.40	0	0.00	18.05	5	1,451	0.34%
2020/04/21	2	19.58	2	19.58	19.35	0	1,382	0.00%
2020/04/20	2	20.05	5	20.10	20.10	-3	1,250	-0.24%
2020/04/14	0	13.70	0	0.00	13.80	0	915	0.00%
2020/03/09	0	0.00	225	15.00	15.50	-225	750	-29.99%	大賣/鉅額交易
2020/03/06	0	0.00	1	14.75	14.90	-1	682	-0.15%
2020/02/27	1	14.55	0	0.00	14.35	1	647	0.15%
2020/02/26	0	0.00	3	14.98	14.80	-3	636	-0.47%
2020/02/24	2	14.25	0	0.00	14.50	2	638	0.31%
2020/02/17	0	0.00	2	14.20	14.15	-2	639	-0.31%
2020/02/12	2	14.60	0	0.00	14.60	2	626	0.32%
2020/02/10	1	13.80	0	0.00	13.75	1	574	0.17%
2020/02/07	0	0.00	1	13.90	13.95	-1	577	-0.17%
2020/02/06	1	13.75	2	13.90	14.00	-1	574	-0.17%
2020/02/05	0	0.00	1	13.90	13.80	-1	571	-0.17%
2020/02/04	1.3	13.99	0	0.00	13.85	1.3	569	0.23%
2020/02/03	2	13.45	0	0.00	14.05	2	568	0.35%
2019/12/17	0	0.00	3	14.62	14.55	-3	531	-0.57%
2019/12/05	5	15.00	0	0.00	15.30	5	477	1.05%
2019/12/04	0	0.00	3	14.40	14.40	-3	436	-0.69%
2019/11/20	0	0.00	13	13.98	14.00	-13	355	-3.66%
2019/09/24	0.4	14.10	10	14.25	14.20	-9.7	501	-1.92%
2019/09/12	0	0.00	0.5	14.05	14.00	-0.5	496	-0.10%
2019/08/22	0	13.80	0	0.00	13.85	0	478	0.00%
2019/08/15	0	0.00	13	13.25	13.30	-13	465	-2.79%
2019/08/05	0	0.00	8	13.35	13.30	-8	475	-1.68%
2019/07/31	3	13.55	0	0.00	13.55	3	480	0.62%
2019/07/30	10	13.80	0	0.00	13.75	10	470	2.13%
2019/07/25	8	14.05	0	0.00	14.05	8	461	1.73%
2019/07/16	0	0.00	20	14.96	14.50	-20	396	-5.04%
2019/07/15	0	0.00	5	14.45	14.95	-5	334	-1.49%
2019/07/12	5	13.60	0	0.00	13.60	5	272	1.83%
2019/07/11	20	13.51	0	0.00	13.55	20	276	7.23%
2019/07/02	3	13.25	0	0.00	13.50	3	294	1.02%
2019/07/01	0	0.00	2	13.20	13.25	-2	290	-0.69%
2019/06/25	4	13.40	0	0.00	13.40	4	306	1.30%
2019/06/21	0	0.00	0	13.65	13.75	0	304	0.00%
2019/06/20	0	0.00	0	13.70	13.70	0	308	0.00%
2019/06/19	0	0.00	0	13.55	13.65	0	310	0.00%
2019/06/13	0	0.00	0	13.50	13.50	0	334	0.00%
2019/06/12	0	0.00	0	13.65	13.60	0	347	0.00%
2019/06/11	0	0.00	0	13.70	13.60	0	363	0.00%
2019/06/10	0	0.00	0	13.60	13.65	0	406	0.00%
2019/05/16	0	0.00	5	14.00	14.00	-5	780	-0.64%
2019/05/09	4	13.68	0	0.00	13.60	4	807	0.50%
2019/05/08	1	14.05	0	0.00	14.05	1	810	0.12%
2019/05/06	3	14.25	0	0.00	14.20	3	826	0.36%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/18	3	14.85	0	0.00	14.80	3	847	0.35%
2019/04/12	3	15.15	0	0.00	15.15	3	944	0.32%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/27	2	15.35	0	0.00	15.25	2	986	0.20%
2019/03/18	3	15.85	0	0.00	15.85	3	1,064	0.28%
2019/03/12	5	16.80	0	0.00	17.50	5	1,055	0.47%
2019/03/11	0	0.00	5	15.80	17.00	-5	984	-0.51%
2019/03/08	0	0.00	5	15.00	16.10	-5	945	-0.53%
2019/03/07	0	0.00	16	15.09	15.45	-16	1,011	-1.58%
2019/03/04	20	14.18	0	0.00	14.05	20	1,014	1.97%
2019/02/14	0	0.00	0.1	15.00	14.95	-0.1	1,022	-0.01%
2019/01/03	0	0.00	1	13.70	13.80	-1	889	-0.11%
2018/12/21	1	12.90	0	0.00	12.80	1	998	0.10%
2018/11/27	5	15.15	0	0.00	15.10	5	550	0.91%
2018/11/08	0	0.00	5	16.90	16.90	-5	545	-0.92%
2018/10/31	5	16.50	0	0.00	16.70	5	586	0.85%
2018/10/26	0	0.00	5	16.80	16.90	-5	620	-0.81%
2018/10/11	0	0.00	1	17.50	17.15	-1	655	-0.15%
2018/10/02	0	0.00	1	18.10	18.10	-1	581	-0.17%
2018/08/28	0	0.00	7	17.60	17.65	-7	758	-0.92%
2018/08/27	1	17.60	0	0.00	17.50	1	968	0.10%
2018/08/09	5	19.90	0	0.00	19.90	5	1,114	0.45%
2018/07/11	0	0.00	5	20.20	20.15	-5	1,152	-0.43%
2018/07/09	5	20.00	0	0.00	20.00	5	1,157	0.43%
2018/06/28	10	20.30	3	20.30	20.25	7	1,198	0.58%
2018/06/27	5	20.25	0	0.00	20.30	5	1,214	0.41%
2018/06/26	1	20.75	1	20.25	20.30	0	1,237	0.00%
2018/06/19	60	20.80	0	0.00	20.75	60	1,395	4.30%
2018/06/14	150	20.80	0	0.00	20.80	150	1,406	10.67%	大買/鉅額交易
2018/06/11	0	0.00	2	20.75	20.70	-2	1,437	-0.14%
2018/06/07	0	0.00	6	21.55	21.20	-6	1,431	-0.42%
2018/06/05	1	21.80	0	0.00	21.70	1	1,402	0.07%
2018/06/04	8	22.55	32	22.50	22.45	-24	1,363	-1.76%
2018/05/24	0	0.00	5	20.05	20.30	-5	999	-0.50%
2018/05/15	10	20.30	0	0.00	20.25	10	997	1.00%
2018/05/10	17	20.70	0	0.00	20.65	17	1,009	1.68%
2018/05/09	5	20.65	0	0.00	20.70	5	1,010	0.49%
2018/03/27	0	0.00	6	21.75	21.70	-6	1,006	-0.60%
2018/03/19	0	0.00	2	21.55	21.70	-2	847	-0.24%
2018/03/16	0	0.00	8	21.50	21.20	-8	836	-0.96%
2018/03/13	10	20.60	0	0.00	20.65	10	811	1.23%
2018/01/22	2	22.75	0	0.00	22.75	2	981	0.20%
2018/01/19	0	0.00	5	22.80	22.65	-5	974	-0.51%
2018/01/18	0	0.00	0	22.50	22.55	0	962	0.00%
2018/01/17	1	22.60	10	22.80	22.60	-9	955	-0.94%
2018/01/16	4	23.10	30	23.33	22.95	-26	946	-2.75%
2018/01/15	16	23.34	0	0.00	23.05	16	912	1.75%
2018/01/12	5	22.70	0	0.00	22.60	5	811	0.62%