中天 (4128)-元大-大里券商分點個股進出

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
40.75
漲跌
▼0.35
漲幅
-0.85%
成交量
921張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30

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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	41.00	0	0.00	40.75	0	1,686	0.00%
2024/04/24	0	41.20	1	41.30	41.10	-1	1,690	-0.06%
2024/04/23	1	41.00	1	41.30	41.60	0	1,699	0.00%
2024/04/22	19.1	41.17	1	41.05	40.30	18.1	1,691	1.07%
2024/04/19	5.3	40.03	2	39.80	39.60	3.3	1,665	0.20%
2024/04/18	1	41.26	1	41.85	41.85	0	1,626	0.00%
2024/04/17	2	41.70	15	41.62	41.50	-13	1,606	-0.81%
2024/04/16	2.3	42.50	0	0.00	41.65	2.3	1,600	0.15%
2024/04/15	1	44.30	6	43.73	43.65	-5	1,576	-0.32%
2024/04/12	16	45.03	9	44.91	44.85	7	1,567	0.45%
2024/04/11	14	45.60	19	45.45	45.30	-5	1,554	-0.32%
2024/04/10	16	45.06	17	45.35	45.35	-1	1,572	-0.06%
2024/04/09	15	45.10	15	44.90	44.80	0	1,570	0.00%
2024/04/02	2	44.78	1	45.05	44.70	1	1,556	0.06%
2024/04/01	4	46.76	4	45.06	44.75	0	1,577	0.00%
2024/03/29	11.1	44.68	11	44.41	44.70	0.1	1,568	0.00%
2024/03/28	4	44.63	0	0.00	44.55	4	1,575	0.25%
2024/03/27	4	44.99	2	45.15	44.80	2	1,573	0.13%
2024/03/26	10	44.71	19	44.29	44.20	-9	1,557	-0.58%
2024/03/25	0	0.00	2	44.90	44.80	-2	1,558	-0.13%
2024/03/22	0	44.50	2	44.50	44.45	-2	1,565	-0.13%
2024/03/21	1	43.60	5.1	44.34	44.10	-4.1	1,562	-0.26%
2024/03/20	3	43.43	0	0.00	43.40	3	1,553	0.19%
2024/03/19	0	43.23	0	0.00	43.05	0	1,547	0.00%
2024/03/18	4.1	43.43	2	43.25	43.25	2.1	1,543	0.14%
2024/03/15	1	44.01	4	44.05	43.90	-3	1,535	-0.19%
2024/03/14	0	45.05	0	0.00	44.45	0	1,528	0.00%
2024/03/13	3	44.14	3	44.15	44.25	0	1,515	0.00%
2024/03/12	1	45.21	0	0.00	45.00	1	1,492	0.07%
2024/03/11	16	45.39	0	0.00	45.20	16	1,497	1.07%
2024/03/08	9	46.23	4	45.68	45.50	5	1,514	0.33%
2024/03/07	24.1	47.34	21.1	46.95	48.85	3	1,426	0.21%
2024/03/06	1	44.50	0	0.00	44.50	1	1,259	0.08%
2024/03/04	0.2	45.55	0	0.00	45.10	0.2	1,256	0.01%
2024/03/01	3	46.05	5	46.47	45.75	-2	1,262	-0.16%
2024/02/29	4	46.13	1	46.40	46.45	3	1,334	0.22%
2024/02/27	2	46.80	1	46.45	46.25	1	1,347	0.07%
2024/02/26	0	46.65	3	47.20	47.10	-3	1,377	-0.22%
2024/02/23	0	46.50	0	0.00	46.45	0	1,412	0.00%
2024/02/22	0	46.75	0	0.00	46.55	0	1,447	0.00%
2024/02/21	2	47.18	2	47.50	47.10	0	1,464	0.00%
2024/02/20	1.1	46.98	0	0.00	46.80	1.1	1,509	0.07%
2024/02/19	2	46.98	2	46.83	47.05	0	1,580	0.00%
2024/02/16	0	45.40	5	46.57	46.90	-5	1,643	-0.30%
2024/02/15	2.1	45.02	0	0.00	45.35	2.1	1,788	0.12%
2024/02/05	1	46.05	1	45.90	45.90	0	1,957	0.00%
2024/02/02	2	46.60	2	46.50	46.50	0	2,879	0.00%
2024/02/01	2.1	46.23	1.3	46.12	46.05	0.8	3,056	0.03%
2024/01/31	0	46.60	0	0.00	46.45	0	3,603	0.00%
2024/01/30	1	47.00	0	0.00	46.60	1	3,816	0.03%
2024/01/26	1	48.25	2	48.15	48.40	-1	3,827	-0.03%
2024/01/24	5	48.11	6	48.31	48.00	-1	3,840	-0.03%
2024/01/23	1	48.10	2	48.55	48.30	-1	3,873	-0.03%
2024/01/22	1	48.50	5	47.95	48.40	-4	3,919	-0.10%
2024/01/19	1	47.01	1	47.10	47.10	0	4,006	0.00%
2024/01/18	2	46.65	0	0.00	46.85	2	4,049	0.05%
2024/01/17	1	47.45	0	0.00	46.95	1	4,107	0.02%
2024/01/16	0	48.30	0	0.00	48.00	0	4,168	0.00%
2024/01/15	0	48.95	0	0.00	49.00	0	4,228	0.00%
2024/01/11	3	48.47	0	0.00	48.80	3	4,537	0.07%
2024/01/10	0	48.40	0	0.00	48.90	0	4,536	0.00%
2024/01/09	1.1	48.59	1	48.65	48.65	0.1	4,531	0.00%
2024/01/08	2	49.53	2	49.70	49.30	0	4,532	0.00%
2024/01/05	0	0.00	1	49.75	50.00	-1	4,529	-0.02%
2024/01/04	4	50.03	9	49.58	49.50	-5	4,527	-0.11%
2024/01/03	4	50.70	3	50.73	50.60	1	4,505	0.02%
2023/12/29	1	50.50	0	0.00	50.50	1	4,493	0.02%
2023/12/27	1	50.70	1	51.20	50.70	0	4,486	0.00%
2023/12/26	0	50.80	0	0.00	50.80	0	4,461	0.00%
2023/12/25	2	49.85	1	50.80	49.85	1	4,440	0.02%
2023/12/21	0.1	49.55	3	49.50	49.75	-2.9	4,437	-0.07%
2023/12/20	3.5	49.59	0	0.00	49.60	3.5	4,433	0.08%
2023/12/19	0	0.00	2	49.45	49.50	-2	4,415	-0.05%
2023/12/18	1	50.30	1	50.40	50.10	0	4,396	0.00%
2023/12/15	2	50.80	2	50.35	50.60	0	4,394	0.00%
2023/12/14	0	0.00	0.2	50.50	50.20	-0.2	4,406	-0.01%
2023/12/13	2	50.30	1	50.10	50.10	1	4,406	0.02%
2023/12/12	0	0.00	1	50.20	50.30	-1	4,407	-0.02%
2023/12/11	0	0.00	1	50.40	50.10	-1	4,413	-0.02%
2023/12/08	2	50.70	21	50.40	50.40	-19	4,416	-0.43%
2023/12/07	2	50.60	0	0.00	50.60	2	4,407	0.05%
2023/12/06	10	50.63	11	50.46	50.60	-1	4,406	-0.02%
2023/12/05	5	51.46	5	51.24	50.90	0	4,385	0.00%
2023/12/04	3	52.40	4	52.48	52.20	-1	4,351	-0.02%
2023/12/01	1	52.30	2	52.70	52.30	-1	4,337	-0.02%
2023/11/30	11	52.44	3	52.20	52.40	8	4,328	0.18%
2023/11/29	3	52.37	6	52.50	52.50	-3	4,312	-0.07%
2023/11/28	12	52.20	0	0.00	52.00	12	4,306	0.28%
2023/11/27	21	53.60	6	53.45	52.50	15	4,301	0.35%
2023/11/23	0	0.00	2	52.55	52.50	-2	4,238	-0.05%
2023/11/22	11	52.63	8	51.85	51.60	3	4,203	0.07%
2023/11/21	16	51.66	2	51.60	52.00	14	4,163	0.34%
2023/11/20	5	51.78	4	51.85	51.70	1	4,131	0.02%
2023/11/17	2	51.65	0	0.00	51.40	2	4,111	0.05%
2023/11/16	8	52.80	12	53.13	52.10	-4	4,060	-0.10%
2023/11/15	6	52.87	6	52.83	52.60	0	3,995	0.00%
2023/11/14	8	52.97	4	53.93	52.60	4	3,935	0.10%
2023/11/13	10	55.58	11.2	55.57	55.20	-1.1	3,785	-0.03%
2023/11/10	58	58.60	41.1	58.65	56.60	17	3,606	0.47%
2023/11/09	14	56.69	10	56.54	56.10	4	2,686	0.15%
2023/11/08	37	56.56	44.2	56.40	57.20	-7.2	2,573	-0.28%
2023/11/07	12	54.31	4.1	55.14	55.60	7.9	2,020	0.39%
2023/11/06	1	51.10	0	0.00	50.60	1	1,810	0.06%
2023/11/03	1	50.30	2	50.10	50.10	-1	1,806	-0.06%
2023/11/02	2	50.70	2	50.95	50.60	0	1,795	0.00%
2023/10/31	0	0.00	5.4	52.80	51.30	-5.4	1,784	-0.30%
2023/10/30	8	53.46	2	53.00	52.40	6	1,773	0.34%
2023/10/27	6	53.62	51.1	52.96	53.80	-45.1	1,731	-2.60%
2023/10/26	3	53.13	3.2	52.66	51.90	-0.2	1,644	-0.01%
2023/10/25	25	52.51	2	53.15	52.50	23	1,608	1.43%
2023/10/24	2	52.20	27	53.02	52.70	-25	1,547	-1.61%
2023/10/23	4	51.65	13	51.72	51.70	-9	1,488	-0.60%
2023/10/20	7	50.97	2	51.75	49.90	5	1,440	0.35%
2023/10/19	17	51.41	24	51.62	51.50	-7	1,375	-0.51%
2023/10/18	2	48.40	25	47.90	47.90	-23	1,149	-2.00%
2023/10/17	2	49.13	0	0.00	48.60	2	1,163	0.17%
2023/10/16	2	49.33	7	49.35	49.60	-5	1,194	-0.42%
2023/10/13	2	48.35	0	0.00	48.25	2	1,202	0.17%
2023/10/12	0	48.45	0	0.00	48.75	0	1,257	0.00%
2023/10/11	0	0.00	2	48.90	48.90	-2	1,274	-0.16%
2023/10/06	3	49.15	13	49.28	49.05	-10	1,326	-0.75%
2023/10/05	11	48.94	1	49.00	48.90	10	1,345	0.74%
2023/10/04	0	47.80	2	48.00	48.00	-2	1,347	-0.15%
2023/10/02	0	48.55	0	0.00	48.50	0	1,365	0.00%
2023/09/27	0	48.40	0	0.00	48.70	0	1,391	0.00%
2023/09/25	0	0.00	0.2	49.65	49.35	-0.2	1,422	-0.01%
2023/09/22	2	49.10	0	0.00	49.10	2	1,451	0.14%
2023/09/21	2	49.20	0	0.00	49.15	2	1,473	0.14%
2023/09/20	1	49.80	0	0.00	49.80	1	1,500	0.07%
2023/09/18	15	51.90	0	0.00	51.90	15	1,562	0.96%
2023/09/15	50	51.78	7.1	51.88	51.70	42.9	1,575	2.72%
2023/09/14	15	51.07	8	51.21	51.30	7	1,567	0.45%
2023/09/13	7.3	50.48	1	50.40	50.50	6.3	1,565	0.40%
2023/09/12	0.8	50.10	0	49.90	50.10	0.7	1,614	0.04%
2023/09/11	0	49.55	1.1	49.62	49.45	-1	1,669	-0.06%
2023/09/08	0	0.00	1	49.10	49.10	-1	1,684	-0.06%
2023/09/05	4.1	49.49	13	50.20	49.40	-9	1,726	-0.52%
2023/09/04	10	50.70	1	50.70	50.70	9	1,734	0.52%
2023/08/31	0.1	51.40	1	51.60	51.10	-1	1,745	-0.05%
2023/08/30	3	50.90	4	50.80	51.10	-1	1,735	-0.06%
2023/08/29	0.1	49.20	0.1	48.85	49.60	0	1,761	0.00%
2023/08/25	1.1	48.51	3	48.55	48.15	-2	1,774	-0.11%
2023/08/24	0.1	47.98	6	47.70	47.80	-5.9	1,775	-0.33%
2023/08/23	1	47.85	0	0.00	47.90	1	1,780	0.06%
2023/08/22	4	48.15	0	0.00	48.15	4	1,804	0.22%
2023/08/18	0	49.35	0	0.00	48.50	0	1,844	0.00%
2023/08/17	1	49.20	0	0.00	49.15	1	1,849	0.06%
2023/08/16	0	0.00	1	49.00	49.50	-1	1,869	-0.05%
2023/08/15	1	48.25	0	48.90	48.95	1	1,872	0.05%
2023/08/14	1.3	48.64	0	0.00	47.30	1.3	1,884	0.07%
2023/08/10	1	51.00	0	0.00	50.70	1	1,845	0.05%
2023/08/09	0.1	51.30	2.1	51.48	50.90	-2	1,859	-0.11%
2023/08/08	2.3	51.41	1	51.50	51.00	1.3	1,900	0.07%
2023/08/04	0	0.00	1.8	51.92	52.70	-1.8	1,915	-0.09%
2023/08/02	0.5	52.83	0	0.00	51.50	0.5	1,914	0.03%
2023/07/31	1	53.00	18.4	52.73	52.60	-17.4	1,906	-0.91%
2023/07/28	0.1	53.28	0.1	53.30	53.10	0	1,906	0.00%
2023/07/27	0	54.00	1	53.50	53.50	-1	1,902	-0.05%
2023/07/26	4.1	53.46	0	0.00	53.40	4.1	1,925	0.21%
2023/07/25	1	54.50	0	54.70	54.30	1	1,938	0.05%
2023/07/24	0	0.00	1	54.10	54.10	-1	1,949	-0.05%
2023/07/21	6	55.48	5	54.68	54.50	1	1,970	0.05%
2023/07/20	0.2	55.70	0	0.00	55.60	0.2	2,012	0.01%
2023/07/19	2	56.00	1	57.10	55.80	1	2,009	0.05%
2023/07/18	4	55.95	1	55.80	55.60	3	2,052	0.15%
2023/07/17	1	57.20	4	56.65	57.20	-3	2,118	-0.14%
2023/07/14	1	54.10	3	54.23	54.10	-2	2,132	-0.09%
2023/07/13	5.1	53.64	8	53.60	53.80	-2.9	2,157	-0.13%
2023/07/12	0.3	56.00	1	55.60	55.50	-0.7	2,128	-0.03%
2023/07/10	1	56.80	1	57.40	57.00	0	2,338	0.00%
2023/07/07	1	56.30	2	56.20	56.50	-1	2,368	-0.04%
2023/07/06	4	56.40	0	0.00	56.30	4	2,376	0.17%
2023/07/05	1	57.50	0	0.00	57.00	1	2,435	0.04%
2023/07/04	2	57.00	0	0.00	56.80	2	2,466	0.08%
2023/07/03	4	57.08	1	57.10	57.10	3	2,527	0.12%
2023/06/30	3	58.23	0	0.00	57.80	3	2,543	0.12%
2023/06/29	0	0.00	2	58.80	59.30	-2	2,589	-0.08%
2023/06/27	0	0.00	3	58.13	58.80	-3	2,671	-0.11%
2023/06/26	0.1	57.60	1	57.20	57.50	-0.9	2,643	-0.04%
2023/06/21	1.6	56.63	0	0.00	56.40	1.6	2,693	0.06%
2023/06/19	3	57.30	3	57.70	57.20	0	2,732	0.00%
2023/06/16	15.6	57.32	0	0.00	57.50	15.6	2,736	0.57%
2023/06/15	4.1	61.02	25	61.34	61.30	-20.9	2,689	-0.78%
2023/06/14	1	61.60	9	61.68	61.40	-8	2,654	-0.30%
2023/06/13	1	61.20	0	0.00	61.20	1	2,683	0.04%
2023/06/08	1	59.80	0	0.00	59.50	1	2,748	0.04%
2023/06/07	0.1	60.61	0	0.00	60.40	0.1	2,795	0.00%
2023/06/06	2	60.00	0	0.00	60.40	2	2,803	0.07%
2023/06/05	1	60.20	1	60.10	59.80	0	2,820	0.00%
2023/06/02	15	60.80	14	60.64	60.10	1	2,849	0.04%
2023/05/31	0	0.00	3	58.87	59.10	-3	2,888	-0.10%
2023/05/30	2	58.15	2	58.00	57.80	0	2,913	0.00%
2023/05/29	3	57.97	3	58.13	58.10	0	2,929	0.00%
2023/05/26	6.1	57.82	1	58.10	57.50	5.1	2,976	0.17%
2023/05/25	0	58.80	1	58.70	58.40	-1	2,976	-0.03%
2023/05/23	1	59.80	0	0.00	59.90	1	3,017	0.03%
2023/05/22	4	59.70	2.2	59.65	59.40	1.8	3,296	0.05%
2023/05/19	3	59.69	6	59.23	59.20	-3	3,296	-0.09%
2023/05/18	2	60.00	0	0.00	59.50	2	3,313	0.06%
2023/05/17	1	60.90	12	61.29	60.30	-11	3,309	-0.33%
2023/05/15	3	59.73	2	60.05	60.00	1	3,353	0.03%
2023/05/12	2.1	59.30	8	59.75	59.80	-5.9	3,389	-0.17%
2023/05/11	4.1	60.86	1	60.80	60.80	3.1	3,503	0.09%
2023/05/10	1	61.80	25	61.43	61.80	-24	3,796	-0.63%
2023/05/09	1	61.81	1	61.70	61.50	0	3,909	0.00%
2023/05/08	1	62.50	0	0.00	61.90	1	3,974	0.03%
2023/05/05	1	63.50	1	63.70	62.50	0	4,033	0.00%
2023/05/04	1	63.30	1	63.20	63.40	0	4,069	0.00%
2023/05/03	1	63.10	2	63.60	63.10	-1	4,143	-0.02%
2023/05/02	2	63.95	3	63.87	63.70	-1	4,307	-0.02%
2023/04/27	10	61.91	2	61.65	61.50	8	4,333	0.18%
2023/04/26	2	60.61	16	60.43	61.20	-14	4,372	-0.32%
2023/04/25	14	62.52	2	62.05	61.50	12	4,373	0.28%
2023/04/24	2	63.65	1	63.80	63.40	1	4,427	0.02%
2023/04/21	1	64.29	2	64.00	63.40	-1	4,456	-0.02%
2023/04/20	5	66.66	1	67.90	65.30	4	4,421	0.09%
2023/04/19	0	0.00	6	67.25	67.10	-6	4,372	-0.14%
2023/04/18	4.2	66.69	0	0.00	66.60	4.2	4,353	0.10%
2023/04/17	1	66.70	1	66.50	66.50	0	4,346	0.00%
2023/04/14	10	67.05	2	66.90	66.70	8	4,351	0.18%
2023/04/13	5	68.16	17	68.32	68.00	-12	4,291	-0.28%
2023/04/10	12	66.53	1	65.60	65.50	11	4,493	0.24%
2023/04/07	2.3	67.60	1	67.80	67.70	1.3	4,516	0.03%
2023/04/06	1	67.70	1	66.80	67.50	0	4,651	0.00%
2023/03/31	6	66.93	4	66.68	66.60	2	4,892	0.04%
2023/03/30	2.6	66.66	0	0.00	67.20	2.6	5,157	0.05%
2023/03/29	1	66.80	12	66.98	67.00	-11	5,127	-0.21%
2023/03/28	5	66.14	3	66.57	65.30	2	5,124	0.04%
2023/03/27	1	65.80	6	66.32	66.40	-5	5,107	-0.10%
2023/03/24	6	65.15	11	65.14	66.10	-5	5,127	-0.10%
2023/03/23	2	64.50	1	65.29	64.30	1	5,119	0.02%
2023/03/22	0.5	63.99	0	0.00	63.90	0.5	5,186	0.01%
2023/03/21	0	0.00	6	63.58	63.50	-6	5,222	-0.11%
2023/03/20	2	62.05	2	62.70	63.00	0	5,253	0.00%
2023/03/17	3	61.80	3	62.27	62.50	0	5,325	0.00%
2023/03/16	8.1	61.99	1	62.30	61.60	7.1	5,386	0.13%
2023/03/15	2	62.90	2	62.90	63.00	0	5,551	0.00%
2023/03/14	1	63.39	2	63.15	62.30	-1	5,886	-0.02%
2023/03/13	4	61.73	1	62.50	63.00	3	5,937	0.05%
2023/03/10	4.1	64.57	4	64.08	63.70	0.1	6,053	0.00%
2023/03/09	3	65.37	2	65.40	65.60	1	6,128	0.02%
2023/03/08	1	65.20	1	65.80	65.10	0	6,198	0.00%
2023/03/07	10	65.88	1	66.60	65.30	9	6,366	0.14%
2023/03/06	5	65.85	12	65.76	66.00	-7	6,677	-0.10%
2023/03/03	5	66.64	1	66.20	66.10	4	7,125	0.06%
2023/03/02	4	66.83	1	65.80	66.70	3	7,639	0.04%
2023/03/01	0	65.20	0	65.60	65.00	0	7,998	0.00%
2023/02/24	2.5	64.88	1	64.70	64.80	1.5	8,191	0.02%
2023/02/23	0	0.00	1	66.00	66.00	-1	8,396	-0.01%
2023/02/22	1	65.50	4	65.50	65.50	-3	8,564	-0.04%
2023/02/21	1	66.60	6	66.72	66.50	-5	8,635	-0.06%
2023/02/20	31	68.81	36.5	68.74	67.00	-5.5	8,670	-0.06%
2023/02/17	1	66.60	0	67.00	66.90	1	8,416	0.01%
2023/02/16	11	66.95	3.3	66.94	67.10	7.7	8,450	0.09%
2023/02/15	8	65.81	0	0.00	65.90	8	8,608	0.09%
2023/02/14	0.5	66.01	4.1	66.25	65.70	-3.5	8,680	-0.04%
2023/02/13	6.1	67.79	2	67.90	66.50	4.1	8,683	0.05%
2023/02/10	20	66.88	2	66.75	67.40	18	8,727	0.21%
2023/02/09	8.1	67.99	9	67.94	66.70	-0.9	8,735	-0.01%
2023/02/08	17.2	69.76	27	69.92	68.60	-9.8	8,625	-0.11%
2023/02/07	8	67.20	5	67.36	67.80	3	8,363	0.04%
2023/02/06	2	66.30	6	66.75	66.50	-4	8,295	-0.05%
2023/02/03	4	66.05	11	66.65	65.70	-7	8,290	-0.08%
2023/02/02	2.3	65.93	2	66.20	66.00	0.3	8,264	0.00%
2023/02/01	19.3	65.82	8	65.58	65.20	11.3	8,299	0.14%
2023/01/31	14	65.46	27.2	65.72	66.30	-13.2	8,372	-0.16%
2023/01/30	1.4	62.96	4	63.23	63.30	-2.6	8,289	-0.03%
2023/01/17	6	62.30	4	62.80	62.50	2	8,348	0.02%
2023/01/16	2	60.70	4.1	61.50	62.50	-2.1	8,342	-0.02%
2023/01/13	4	59.88	2	59.86	60.30	2	8,362	0.02%
2023/01/12	8	60.91	16.8	60.20	59.80	-8.8	8,420	-0.10%
2023/01/11	1	62.10	2	62.50	62.50	-1	8,387	-0.01%
2023/01/10	5	61.96	0	0.00	61.90	5	8,421	0.06%
2023/01/09	6	62.87	3.2	62.81	63.00	2.8	8,502	0.03%
2023/01/06	6	61.70	2	62.00	61.70	4	8,582	0.05%
2023/01/05	5	61.64	0.1	62.50	61.30	5	8,711	0.06%
2023/01/03	5	62.10	5	62.08	62.10	0	8,892	0.00%
2022/12/30	3	62.70	1	62.90	62.20	2	9,006	0.02%
2022/12/29	19	62.55	4.5	62.76	62.40	14.5	9,230	0.16%
2022/12/28	13	66.40	4	65.85	65.40	9	9,152	0.10%
2022/12/27	5	65.40	3	65.93	66.20	2	9,148	0.02%
2022/12/26	6.4	66.74	3	67.33	66.10	3.4	9,229	0.04%
2022/12/23	33.2	66.42	34	66.12	66.80	-0.8	9,235	-0.01%
2022/12/22	16.1	67.50	29.1	67.48	68.30	-13	9,348	-0.14%
2022/12/21	3	62.47	3	62.57	62.10	0	9,231	0.00%
2022/12/20	4	61.65	0	0.00	61.00	4	9,469	0.04%
2022/12/19	7	63.46	2	63.30	63.00	5	9,692	0.05%
2022/12/16	5	63.48	4	63.38	62.50	1	9,929	0.01%
2022/12/15	3	63.98	12	63.92	63.80	-9	10,147	-0.09%
2022/12/14	9	63.76	11	64.35	65.60	-2	10,264	-0.02%
2022/12/13	10	65.55	6	66.43	64.70	4	10,296	0.04%
2022/12/12	3	65.30	4	64.60	65.00	-1	10,600	-0.01%
2022/12/09	9	65.84	7	66.30	65.50	2	10,788	0.02%
2022/12/08	8	65.96	4	66.38	66.00	4	11,454	0.04%
2022/12/07	11.4	66.75	10	67.09	66.80	1.4	11,995	0.01%
2022/12/06	20.1	69.65	26	67.08	66.60	-5.9	12,079	-0.05%
2022/12/05	17	70.21	11	70.23	70.10	6	12,241	0.05%
2022/12/02	6	70.43	5.2	70.37	69.80	0.8	12,648	0.01%
2022/12/01	7	69.41	7	69.78	69.40	0	12,989	0.00%
2022/11/30	3	68.40	6	68.70	68.40	-3	13,427	-0.02%
2022/11/29	12.2	68.87	23	68.28	68.40	-10.8	13,697	-0.08%
2022/11/28	20	70.44	22.5	70.69	70.20	-2.5	14,043	-0.02%
2022/11/25	38	71.21	23	71.28	69.20	15	14,286	0.11%
2022/11/24	27.3	69.74	27.6	70.08	71.00	-0.3	14,771	0.00%
2022/11/23	13	66.93	20	68.38	69.90	-7	14,700	-0.05%
2022/11/22	14	64.69	5	64.86	63.60	9	15,203	0.06%
2022/11/21	15	65.59	14	66.39	66.60	1	16,043	0.01%
2022/11/18	14	62.61	15.6	63.09	64.50	-1.6	16,566	-0.01%
2022/11/17	4	61.03	5	61.16	60.80	-1	17,835	-0.01%
2022/11/16	11	59.49	21	59.68	60.40	-10	17,948	-0.06%
2022/11/15	0	59.30	0	0.00	58.70	0	17,905	0.00%
2022/11/14	4	59.03	2	58.60	58.80	2	17,951	0.01%
2022/11/11	13	59.68	17.1	59.64	59.40	-4.1	17,900	-0.02%
2022/11/10	15	58.13	5	58.18	57.90	10	17,722	0.06%
2022/11/09	1	58.00	1	58.20	58.10	0	17,653	0.00%
2022/11/08	6	58.30	2	60.00	57.60	4	17,639	0.02%
2022/11/07	1	57.40	2	58.40	57.60	-1	17,575	-0.01%
2022/11/04	1	56.90	2	57.00	57.00	-1	17,521	-0.01%
2022/11/03	1	56.90	4.1	56.76	56.70	-3.1	17,492	-0.02%
2022/11/02	1	56.00	1	56.20	56.30	0	17,450	0.00%
2022/10/31	3	54.20	0	55.00	54.20	3	17,375	0.02%
2022/10/28	1.2	54.45	0	0.00	53.70	1.2	17,359	0.01%
2022/10/27	11	54.97	3	55.90	56.00	8	17,309	0.05%
2022/10/26	5	52.60	5	53.80	53.60	0	17,200	0.00%
2022/10/25	19	53.85	1	53.40	53.30	18	17,135	0.11%
2022/10/24	11	54.78	5	55.10	54.50	6	17,089	0.04%
2022/10/21	10	55.41	5	55.38	54.60	5	17,105	0.03%
2022/10/20	6	56.10	11	56.46	56.90	-5	17,106	-0.03%
2022/10/19	12	57.80	0	0.00	57.70	12	17,309	0.07%
2022/10/18	14	59.25	1	58.90	58.30	13	17,548	0.07%
2022/10/17	10	57.80	14	59.00	59.40	-4	17,544	-0.02%
2022/10/14	1	60.79	5	61.00	60.30	-4	17,488	-0.02%
2022/10/13	4.1	59.03	10	58.19	58.50	-5.9	17,399	-0.03%
2022/10/12	1	61.99	6	61.67	61.90	-5	17,264	-0.03%
2022/10/11	6.1	61.21	11.2	62.74	61.20	-5.1	17,202	-0.03%
2022/10/07	3.1	66.08	3	66.03	64.50	0	17,091	0.00%
2022/10/06	82.1	66.86	82	67.31	65.70	0.1	16,958	0.00%
2022/10/05	6	63.72	2.1	63.62	64.00	3.9	16,676	0.02%
2022/10/04	21	63.24	24	63.56	63.20	-3	16,576	-0.02%
2022/10/03	8	63.76	13	64.72	62.20	-5	16,489	-0.03%
2022/09/30	6	65.25	15.1	65.31	66.30	-9	16,331	-0.06%
2022/09/29	17	67.01	25.3	67.21	67.40	-8.3	16,183	-0.05%
2022/09/28	12	64.34	9	64.13	63.50	3	15,839	0.02%
2022/09/27	24	66.84	14.2	66.57	67.90	9.8	15,761	0.06%
2022/09/26	12.1	70.14	28.3	68.42	66.10	-16.2	15,554	-0.10%
2022/09/23	44.1	71.38	52.7	71.48	71.70	-8.7	15,327	-0.06%
2022/09/22	16	73.00	138.1	72.26	71.70	-122.1	15,214	-0.80%	大賣/鉅額交易
2022/09/21	0	71.90	26	71.04	71.30	-26	15,041	-0.17%
2022/09/20	12	72.87	0	0.00	72.00	12	15,145	0.08%
2022/09/19	26	72.30	27	72.57	73.00	-1	15,289	-0.01%
2022/09/16	23.1	75.61	23	75.57	75.00	0.1	15,257	0.00%
2022/09/15	94.2	78.32	69	76.33	75.50	25.2	15,079	0.17%
2022/09/14	53.2	78.16	128.3	78.26	79.00	-75.2	14,425	-0.52%	大賣/
2022/09/13	30.3	78.43	19	78.75	77.90	11.3	13,928	0.08%
2022/09/12	97.3	78.02	94	77.71	79.30	3.3	13,768	0.02%
2022/09/08	58	76.59	36	77.18	78.00	22	13,355	0.17%
2022/09/07	69.1	74.99	46	74.65	76.60	23.1	13,042	0.18%
2022/09/06	31.1	74.51	25	73.90	74.00	6.1	12,614	0.05%
2022/09/05	22	77.03	57	76.90	74.50	-35	12,050	-0.29%
2022/09/02	92	79.45	70	79.16	78.20	22	11,715	0.19%
2022/09/01	121.2	78.75	124.1	79.05	78.40	-2.9	11,186	-0.03%	大買/大賣/
2022/08/31	71	78.58	77.9	78.68	78.30	-6.9	10,653	-0.06%
2022/08/30	21	73.92	27.4	74.22	75.00	-6.4	9,644	-0.07%
2022/08/29	180.6	75.67	146.7	75.15	73.50	34	9,178	0.37%	大買/大賣/
2022/08/26	46.1	74.41	50.9	74.72	75.30	-4.8	8,278	-0.06%
2022/08/25	22	69.78	46	70.31	70.30	-24	7,230	-0.33%
2022/08/24	153.1	70.29	159	69.77	69.70	-5.9	6,446	-0.09%	大買/大賣/
2022/08/23	0	0.00	23.1	67.20	67.20	-23.1	4,992	-0.46%
2022/08/22	0	0.00	3.2	61.10	61.10	-3.2	4,769	-0.07%
2022/08/19	2	55.35	0.3	54.93	55.60	1.7	4,735	0.04%
2022/08/17	1	53.01	5	53.20	53.20	-4	4,652	-0.09%
2022/08/16	2	53.80	1	54.10	53.60	1	4,636	0.02%
2022/08/15	1	52.90	2	52.50	53.40	-1	4,607	-0.02%
2022/08/12	1	53.60	0	0.00	53.20	1	4,586	0.02%
2022/08/11	6	53.13	1	53.00	53.00	5	4,552	0.11%
2022/08/10	3	53.44	0	0.00	53.00	3	4,541	0.07%
2022/08/08	1	53.80	0	0.00	54.00	1	4,511	0.02%
2022/08/05	0.2	55.59	0	0.00	55.50	0.2	4,493	0.01%
2022/08/04	1	55.00	0	0.00	54.90	1	4,509	0.02%
2022/08/03	1	55.61	1	55.60	55.30	0	4,493	0.00%
2022/08/02	0	0.00	1	55.90	56.20	-1	4,480	-0.02%
2022/08/01	3	57.57	3	57.30	57.30	0	4,439	0.00%
2022/07/29	3	58.63	0	0.00	58.40	3	4,418	0.07%
2022/07/28	2.1	58.50	5	58.86	58.50	-2.9	4,376	-0.07%
2022/07/27	4	57.38	7	57.79	57.90	-3	4,327	-0.07%
2022/07/26	42.2	59.72	35	60.07	58.50	7.2	4,336	0.17%
2022/07/25	21.2	59.57	9	60.48	58.90	12.2	4,056	0.30%
2022/07/22	10	56.96	12	56.86	57.30	-2	3,749	-0.05%
2022/07/21	8	55.39	11	55.53	56.00	-3	3,712	-0.08%
2022/07/20	1	53.90	4	53.88	54.00	-3	3,681	-0.08%
2022/07/19	7	53.87	3	53.37	52.80	4	3,733	0.11%
2022/07/18	1.1	51.71	0	0.00	52.00	1.1	4,010	0.03%
2022/07/15	0	0.00	18	54.51	55.00	-18	4,079	-0.44%
2022/07/14	0	0.00	3	54.47	54.50	-3	4,051	-0.07%
2022/07/13	2	53.40	1	54.10	54.00	1	4,057	0.02%
2022/07/12	1	52.70	0	0.00	52.70	1	4,071	0.02%
2022/07/11	1	53.40	2	54.65	54.30	-1	4,053	-0.02%
2022/07/08	0	53.90	0	0.00	53.50	0	4,038	0.00%
2022/07/07	1	53.90	16.4	52.70	54.00	-15.4	4,027	-0.38%
2022/07/06	4	54.57	4	53.95	53.70	0	4,008	0.00%
2022/07/05	21	54.98	3	56.30	55.50	18	3,938	0.46%
2022/07/04	9	51.43	11.1	51.48	51.90	-2.1	3,832	-0.05%
2022/07/01	8.3	55.61	10	55.08	54.70	-1.7	3,777	-0.04%
2022/06/30	75	57.31	58	55.77	56.20	17	3,724	0.46%
2022/06/29	37	59.19	28.1	58.37	59.40	8.9	3,576	0.25%
2022/06/28	12.1	60.04	24	61.68	57.80	-11.9	3,554	-0.34%
2022/06/27	75.1	64.03	42	63.83	63.90	33.1	3,323	1.00%
2022/06/24	42	63.19	51.3	64.43	67.10	-9.3	3,158	-0.29%
2022/06/23	6	61.35	1	62.00	61.00	5	2,849	0.18%
2022/06/22	4	61.72	18	62.04	61.00	-14	2,818	-0.50%
2022/06/21	7	60.97	7	61.91	62.00	0	2,736	0.00%
2022/06/20	0	0.00	1	60.60	59.40	-1	2,636	-0.04%
2022/06/17	15	60.47	14.1	60.42	61.00	0.9	2,541	0.04%
2022/06/16	23	60.86	26	61.45	60.60	-3	2,476	-0.12%
2022/06/15	0	0.00	1.1	58.65	57.90	-1.1	2,397	-0.04%
2022/06/14	0	55.70	0	0.00	55.90	0	2,376	0.00%
2022/06/13	6	56.86	0	56.30	56.10	6	2,385	0.25%
2022/06/10	6	58.23	2.1	58.24	58.10	3.9	2,401	0.16%
2022/06/09	2	59.60	2	59.11	58.30	0	2,395	0.00%
2022/06/08	0	0.00	2	56.60	56.50	-2	2,347	-0.09%
2022/06/07	0	0.00	1	56.70	56.70	-1	2,366	-0.04%
2022/06/06	3	57.53	0	0.00	57.20	3	2,377	0.13%
2022/06/02	0	0.00	1	58.10	58.20	-1	2,413	-0.04%
2022/06/01	0	58.40	4	58.08	57.90	-4	2,439	-0.16%
2022/05/31	5	58.60	15	58.50	58.80	-10	2,451	-0.41%
2022/05/30	0	0.00	10	58.00	57.90	-10	2,455	-0.41%
2022/05/27	1	57.90	0	0.00	57.80	1	2,451	0.04%
2022/05/26	2	57.55	11	58.00	57.20	-9	2,463	-0.37%
2022/05/24	1	57.00	0	0.00	56.80	1	2,528	0.04%
2022/05/20	10	57.30	0	0.00	57.10	10	2,626	0.38%
2022/05/19	13	56.60	0	0.00	56.70	13	2,636	0.49%
2022/05/16	1	56.90	1	56.80	56.80	0	2,817	0.00%
2022/05/12	2	57.20	2	56.20	56.00	0	2,833	0.00%
2022/05/11	8	56.30	1	56.10	55.70	7	2,810	0.25%
2022/05/09	3	56.87	0	0.00	56.50	3	2,806	0.11%
2022/05/06	15	58.10	0	0.00	58.10	15	2,827	0.53%
2022/05/04	15	58.80	0.1	58.71	58.00	14.9	2,863	0.52%
2022/05/03	8.1	60.38	1	60.80	58.60	7.1	2,873	0.25%
2022/04/29	11	58.76	5	57.90	57.90	6	2,799	0.22%
2022/04/27	10	57.10	1	57.50	58.30	9	2,811	0.32%
2022/04/26	0.1	59.80	0	0.00	58.70	0.1	2,776	0.00%
2022/04/25	15	63.03	15	61.30	60.10	0	2,744	0.00%
2022/04/22	9	64.90	2	64.50	62.30	7	2,672	0.26%
2022/04/21	12	60.53	12	62.81	64.20	0	2,396	0.00%
2022/04/20	1.3	58.16	0	0.00	58.40	1.3	2,315	0.05%
2022/04/18	19.1	59.98	0	0.00	59.50	19.1	2,313	0.82%
2022/04/15	8	58.78	0	0.00	59.40	8	2,300	0.35%
2022/04/13	2	58.80	0	0.00	58.80	2	2,362	0.08%
2022/04/11	2	60.20	2.1	59.43	59.30	-0.1	2,383	0.00%
2022/04/08	0	0.00	4	60.50	60.50	-4	2,437	-0.16%
2022/04/07	0	0.00	0.1	61.00	60.20	-0.1	2,459	0.00%
2022/04/06	2	60.60	2	60.80	61.20	0	2,471	0.00%
2022/04/01	2	60.80	1	61.20	61.30	1	2,490	0.04%
2022/03/31	5.1	62.05	0	0.00	61.10	5.1	2,505	0.20%
2022/03/29	0	0.00	13.6	66.72	66.50	-13.6	2,456	-0.55%
2022/03/25	0	0.00	9	64.78	64.20	-9	2,375	-0.38%
2022/03/24	2	64.10	0	0.00	64.20	2	2,380	0.08%
2022/03/23	0	0.00	1	63.70	63.80	-1	2,497	-0.04%
2022/03/22	0	64.30	0	0.00	64.50	0	2,494	0.00%
2022/03/21	6	62.92	14	64.19	63.40	-8	2,501	-0.32%
2022/03/18	5	60.44	8	61.39	63.20	-3	2,575	-0.12%
2022/03/17	2	60.00	1	58.20	60.10	1	2,561	0.04%
2022/03/16	0.1	55.40	2	55.70	55.80	-1.9	2,614	-0.07%
2022/03/15	3	55.37	1	55.50	55.10	2	2,665	0.08%
2022/03/14	11	57.71	0	0.00	57.40	11	2,792	0.39%
2022/03/10	0	0.00	2	58.70	58.90	-2	2,910	-0.07%
2022/03/09	9	57.72	0	0.00	57.60	9	2,942	0.31%
2022/03/08	1.4	57.96	1.1	57.40	57.10	0.3	2,985	0.01%
2022/03/07	7	59.50	3.1	59.05	59.00	3.9	3,005	0.13%
2022/03/04	3	61.97	0	0.00	61.90	3	3,078	0.10%
2022/03/03	1	62.70	0	0.00	62.70	1	3,334	0.03%
2022/03/02	0	0.00	2	62.80	63.20	-2	3,574	-0.06%
2022/03/01	12	63.37	3	63.30	63.20	9	4,034	0.22%
2022/02/25	7	63.13	2	63.20	63.10	5	4,339	0.12%
2022/02/24	10.3	62.93	22	63.04	62.00	-11.8	4,497	-0.26%
2022/02/23	1	66.00	0	0.00	65.80	1	4,626	0.02%
2022/02/21	1	66.30	1	65.90	66.30	0	4,884	0.00%
2022/02/18	0.1	65.90	0.3	65.50	65.80	-0.2	4,880	-0.01%
2022/02/17	3	67.03	2	66.90	65.40	1	4,870	0.02%
2022/02/16	6	67.63	7	67.20	66.70	-1	4,846	-0.02%
2022/02/15	1	63.50	5	63.80	63.50	-4	4,766	-0.08%
2022/02/14	2	62.60	0	0.00	63.20	2	4,764	0.04%
2022/02/11	2	63.50	0	64.30	63.20	2	4,771	0.04%
2022/02/10	2	63.70	1	65.00	64.00	1	4,783	0.02%
2022/02/09	3	63.93	0	0.00	64.50	3	4,810	0.06%
2022/02/08	0	0.00	1	64.50	64.70	-1	4,816	-0.02%
2022/01/26	5	60.54	5	61.08	61.10	0	4,948	0.00%
2022/01/24	0	0.00	0.1	59.50	59.60	-0.1	5,152	0.00%
2022/01/14	4	63.18	9	62.17	62.20	-5	5,988	-0.08%
2022/01/13	0	0.00	1	64.20	64.40	-1	6,069	-0.02%
2022/01/11	1	63.70	0	0.00	63.80	1	6,317	0.02%
2022/01/10	4	64.50	5	64.92	65.10	-1	6,454	-0.02%
2022/01/07	3	63.50	2	63.40	64.10	1	6,517	0.02%
2022/01/06	0	0.00	13	64.82	64.50	-13	6,596	-0.20%
2022/01/05	2	66.10	0	0.00	65.60	2	6,579	0.03%
2022/01/04	0	0.00	2	67.20	66.70	-2	6,641	-0.03%
2022/01/03	7	67.63	1	66.70	66.70	6	6,626	0.09%
2021/12/30	0	0.00	1.2	68.90	69.30	-1.2	6,563	-0.02%
2021/12/29	12	69.18	5	69.36	68.70	7	6,551	0.11%
2021/12/28	1	69.10	1	69.30	69.00	0	6,531	0.00%
2021/12/27	3	68.20	1	69.90	67.70	2	6,511	0.03%
2021/12/24	1	70.30	7.1	70.27	69.70	-6.1	6,496	-0.09%
2021/12/23	17	68.95	1.2	69.63	69.50	15.8	6,442	0.25%
2021/12/22	2	68.30	2	68.00	68.00	0	6,418	0.00%
2021/12/21	3	67.47	3	67.53	68.20	0	6,419	0.00%
2021/12/20	6	68.18	1	67.50	67.50	5	6,401	0.08%
2021/12/17	17.1	69.65	13.1	70.93	68.70	4	6,382	0.06%
2021/12/16	8	68.64	2	68.35	68.20	6	6,318	0.09%
2021/12/15	6	68.95	0	0.00	68.60	6	6,313	0.10%
2021/12/14	1.2	67.05	5	67.30	67.10	-3.8	6,273	-0.06%
2021/12/13	13	70.81	10	69.87	69.70	3	6,165	0.05%
2021/12/10	3	70.00	3	70.37	70.80	0	6,084	0.00%
2021/12/09	1	70.30	9	69.60	68.50	-8	5,997	-0.13%
2021/12/08	9	69.27	13	70.11	69.40	-4	5,971	-0.07%
2021/12/07	5	66.84	7	66.51	66.90	-2	5,807	-0.03%
2021/12/06	3	66.47	5	66.98	66.50	-2	5,762	-0.03%
2021/12/03	7.9	65.00	2	64.80	64.80	5.9	5,677	0.10%
2021/12/02	3	64.87	10.1	64.75	63.50	-7.1	5,634	-0.13%
2021/12/01	9	64.13	0	0.00	63.90	9	5,592	0.16%
2021/11/30	7	63.84	27	63.93	65.00	-20	5,538	-0.36%
2021/11/29	44.1	63.75	12	64.22	63.00	32.1	5,439	0.59%
2021/11/26	15.1	70.01	12	70.24	70.00	3.1	5,179	0.06%
2021/11/25	27	70.33	37	69.53	69.30	-10	4,926	-0.20%
2021/11/24	22	68.85	34.9	69.09	71.30	-12.9	4,472	-0.29%
2021/11/23	14	67.97	29.1	67.57	64.90	-15.1	4,251	-0.36%
2021/11/22	20	66.09	26	66.59	66.20	-6	4,111	-0.15%
2021/11/19	12.1	62.79	15	63.08	63.80	-2.9	3,932	-0.07%
2021/11/18	12	63.06	3.4	63.24	63.90	8.6	3,809	0.23%
2021/11/17	0	0.00	1	58.30	58.30	-1	3,593	-0.03%
2021/11/16	5	58.20	0	0.00	57.80	5	3,587	0.14%
2021/11/12	8	58.76	0	0.00	58.70	8	3,574	0.22%
2021/11/10	4	58.35	1	58.20	58.00	3	3,529	0.09%
2021/11/09	13	58.95	0	0.00	58.90	13	3,510	0.37%
2021/11/08	10	58.27	0	0.00	58.10	10	3,499	0.29%
2021/11/05	1	57.80	0	0.00	57.60	1	3,477	0.03%
2021/11/04	0	0.00	8	58.51	57.80	-8	3,467	-0.23%
2021/11/03	10	58.82	4.3	58.29	59.20	5.7	3,440	0.17%
2021/11/02	0.5	63.08	0	0.00	62.70	0.5	3,312	0.02%
2021/11/01	3.7	61.51	5.2	61.65	61.50	-1.5	3,247	-0.05%
2021/10/29	22.2	65.03	13.3	65.29	63.30	8.9	3,103	0.29%
2021/10/28	3	61.93	21.1	64.00	64.00	-18.1	2,621	-0.69%
2021/10/27	1	59.97	1	58.60	58.20	0	2,493	0.00%
2021/10/26	21.5	61.82	1.1	61.46	61.00	20.4	2,437	0.84%
2021/10/25	7	62.41	0	0.00	63.00	7	2,406	0.29%
2021/10/22	0	0.00	0	61.20	61.20	0	2,331	0.00%
2021/10/21	0	0.00	5	60.28	60.90	-5	2,293	-0.22%
2021/10/20	25	61.69	35	60.79	60.40	-10	2,166	-0.46%
2021/10/19	1	59.00	79	59.01	59.40	-78	1,977	-3.94%
2021/10/18	42	58.52	12	57.35	59.00	30	1,915	1.57%
2021/10/15	39	54.87	1	57.10	56.60	38	1,779	2.14%
2021/10/14	44	55.07	2	54.80	55.10	42	1,753	2.40%
2021/10/13	5	52.00	0	0.00	52.10	5	1,632	0.31%
2021/10/12	5	54.30	4	54.13	52.90	1	1,622	0.06%
2021/10/07	0	0.00	5	51.60	52.00	-5	1,572	-0.32%
2021/09/29	1	53.10	0	0.00	53.00	1	1,673	0.06%
2021/09/27	0	0.00	1	59.20	59.60	-1	1,688	-0.06%
2021/09/23	3	60.13	9	60.16	58.30	-6	1,736	-0.35%
2021/09/22	3	57.93	3	57.33	57.50	0	1,703	0.00%
2021/09/14	1	57.50	1	57.70	57.30	0	1,713	0.00%
2021/09/13	1	59.40	2	58.75	58.70	-1	1,711	-0.06%
2021/09/10	1	56.40	0	0.00	56.00	1	1,680	0.06%
2021/09/08	2	55.15	0	0.00	55.20	2	1,713	0.12%
2021/09/07	0	0.00	2	57.00	56.40	-2	1,729	-0.12%
2021/09/03	0	0.00	1	56.50	56.10	-1	1,881	-0.05%
2021/09/01	1	55.20	0	0.00	55.30	1	2,201	0.05%
2021/08/27	9	56.82	1	56.50	55.80	8	2,323	0.34%
2021/08/26	2	53.50	2	56.10	58.30	0	2,243	0.00%
2021/08/25	2	53.60	5	53.30	53.00	-3	2,219	-0.14%
2021/08/24	3	53.00	1	52.60	53.00	2	2,236	0.09%
2021/08/19	0	0.00	1	52.90	52.00	-1	2,318	-0.04%
2021/08/16	0	0.00	2	55.00	54.00	-2	2,384	-0.08%
2021/08/13	0.2	55.10	2	54.60	54.70	-1.9	2,409	-0.08%
2021/08/12	1	55.60	1	55.10	55.10	0	2,436	0.00%
2021/08/06	0	0.00	1	58.20	58.00	-1	2,704	-0.04%
2021/08/05	3	59.37	1	58.40	58.40	2	2,862	0.07%
2021/08/04	0	0.00	1	58.40	58.20	-1	3,099	-0.03%
2021/08/03	1	58.00	2	58.20	58.30	-1	3,167	-0.03%
2021/08/02	2	57.70	0	0.00	57.50	2	3,214	0.06%
2021/07/30	0	0.00	1	56.70	57.30	-1	3,286	-0.03%
2021/07/29	4	57.68	3	58.03	57.50	1	3,277	0.03%
2021/07/28	0	55.60	1.3	56.07	55.20	-1.3	3,250	-0.04%
2021/07/27	1	56.50	2	56.30	56.00	-1	3,297	-0.03%
2021/07/26	0	0.00	2	56.55	56.70	-2	3,396	-0.06%
2021/07/23	2	57.00	0	0.00	56.90	2	3,485	0.06%
2021/07/21	0	0.00	2	57.30	57.00	-2	3,631	-0.06%
2021/07/20	1.1	60.60	1	58.00	58.00	0.1	3,641	0.00%
2021/07/16	0	0.00	5	58.54	58.20	-5	3,653	-0.14%
2021/07/15	1	59.20	0	0.00	58.70	1	3,676	0.03%
2021/07/13	1	58.50	1	59.00	58.30	0	3,696	0.00%
2021/07/12	1	60.06	5	60.06	60.10	-4	3,693	-0.11%
2021/07/09	4	58.30	3	58.00	58.00	1	3,666	0.03%
2021/07/08	0	0.00	1	58.00	58.00	-1	3,701	-0.03%
2021/07/07	1.1	58.14	38	59.01	58.10	-36.9	3,727	-0.99%
2021/07/06	1.1	58.83	1	59.30	58.80	0.1	3,746	0.00%
2021/07/05	33	60.42	0	0.00	59.90	33	3,774	0.87%
2021/07/02	0	0.00	2	60.50	60.30	-2	3,778	-0.05%
2021/07/01	9	61.00	4	60.55	60.40	5	3,785	0.13%
2021/06/29	3	60.63	3	60.67	59.90	0	3,781	0.00%
2021/06/28	2	61.15	6	61.03	61.20	-4	3,809	-0.11%
2021/06/24	2	60.05	0	0.00	60.30	2	4,107	0.05%
2021/06/23	1	59.54	1	59.00	59.60	0	4,117	0.00%
2021/06/22	0	0.00	1	59.90	59.40	-1	4,155	-0.02%
2021/06/21	1	60.00	2	59.65	59.70	-1	4,258	-0.02%
2021/06/18	3	61.40	2	62.40	61.50	1	4,316	0.02%
2021/06/17	1	60.50	0.3	60.57	60.80	0.8	4,340	0.02%
2021/06/16	2	61.25	2	61.25	60.60	0	4,393	0.00%
2021/06/15	2	61.60	2	60.95	61.30	0	4,414	0.00%
2021/06/11	11	63.41	11	64.48	61.70	0	4,422	0.00%
2021/06/10	18	64.31	28	64.21	65.20	-10	4,338	-0.23%
2021/06/09	15	61.51	9	61.64	61.30	6	4,292	0.14%
2021/06/08	1	58.80	1	58.80	58.80	0	4,213	0.00%
2021/06/07	0	0.00	6	59.12	58.80	-6	4,292	-0.14%
2021/06/04	6	57.70	3	59.40	59.00	3	4,314	0.07%
2021/06/03	2	57.05	0	0.00	57.20	2	4,297	0.05%
2021/06/02	3	56.97	6	56.50	56.40	-3	4,387	-0.07%
2021/06/01	0	0.00	1	57.10	57.10	-1	4,669	-0.02%
2021/05/31	5	56.24	0	0.00	55.90	5	4,739	0.11%
2021/05/28	3	56.80	2	56.70	56.70	1	4,933	0.02%
2021/05/27	1	57.60	1.5	58.60	56.70	-0.5	5,072	-0.01%
2021/05/26	0	0.00	1	57.50	58.00	-1	5,281	-0.02%
2021/05/25	1.5	56.43	1	55.90	56.00	0.5	5,932	0.01%
2021/05/24	10	56.30	9	55.92	56.00	1	6,253	0.02%
2021/05/21	2	55.80	3	56.20	56.10	-1	6,850	-0.01%
2021/05/20	1	56.70	1	55.30	55.30	0	6,931	0.00%
2021/05/19	3	56.33	2	56.30	56.30	1	7,104	0.01%
2021/05/18	10	55.80	16.7	57.18	56.80	-6.7	7,124	-0.09%
2021/05/17	9	57.62	10	58.96	55.10	-1	7,179	-0.01%
2021/05/14	3	62.20	4	62.88	61.00	-1	7,191	-0.01%
2021/05/13	20	64.12	18	62.85	62.00	2	7,125	0.03%
2021/05/12	13	63.80	17	64.78	61.60	-4	7,022	-0.06%
2021/05/11	2	63.60	1	64.80	62.20	1	6,779	0.01%
2021/05/10	3	64.33	2	63.60	63.80	1	6,730	0.01%
2021/05/07	0	0.00	1	64.80	64.80	-1	6,707	-0.01%
2021/05/06	0.1	62.00	0	0.00	60.10	0.1	6,690	0.00%
2021/05/05	0	0.00	1	61.80	61.50	-1	6,721	-0.01%
2021/05/04	0	0.00	7	62.73	61.80	-7	6,735	-0.10%
2021/05/03	6	67.13	12	67.23	65.10	-6	6,708	-0.09%
2021/04/29	3	64.97	4	66.08	65.00	-1	6,634	-0.02%
2021/04/28	21	65.19	6	63.73	63.70	15	6,579	0.23%
2021/04/27	0	0.00	1	64.90	64.90	-1	6,491	-0.02%
2021/04/26	0	59.50	0	0.00	59.00	0	6,475	0.00%
2021/04/23	7	60.37	0.2	60.10	60.00	6.8	6,537	0.10%
2021/04/22	6.2	61.79	7.2	63.06	61.00	-1	6,591	-0.01%
2021/04/21	1	64.00	7.1	63.95	63.60	-6.1	6,617	-0.09%
2021/04/20	1	63.60	7	62.91	63.10	-6	6,635	-0.09%
2021/04/19	4.2	63.45	1	64.20	63.00	3.2	6,668	0.05%
2021/04/16	1.3	64.93	0	0.00	64.60	1.3	6,663	0.02%
2021/04/15	1	65.19	8	64.85	64.70	-7	6,662	-0.10%
2021/04/14	3.3	64.60	2	66.40	64.80	1.3	6,665	0.02%
2021/04/13	2	67.90	16	67.69	67.00	-14	6,646	-0.21%
2021/04/12	6	68.85	3	68.30	68.30	3	6,637	0.05%
2021/04/09	6	67.52	16	67.91	67.60	-10	6,640	-0.15%
2021/04/08	3	66.73	0	0.00	66.90	3	6,677	0.04%
2021/04/07	5.2	67.32	0	0.00	67.30	5.2	6,690	0.08%
2021/04/06	8	67.93	5	67.76	67.70	3	6,743	0.04%
2021/04/01	1.1	68.99	1	68.70	68.80	0.1	6,775	0.00%
2021/03/31	1	68.70	0	0.00	68.60	1	6,770	0.01%
2021/03/30	3	69.83	9	70.07	69.70	-6	6,740	-0.09%
2021/03/29	18	72.04	20	71.76	70.50	-2	6,726	-0.03%
2021/03/26	4.2	67.63	2	67.80	67.40	2.2	6,538	0.03%
2021/03/25	1	67.30	1	67.90	67.30	0	6,550	0.00%
2021/03/24	10	69.50	7	68.69	68.00	3	6,543	0.05%
2021/03/23	4	67.43	7	67.87	67.00	-3	6,627	-0.05%
2021/03/22	2.2	66.30	12	66.55	66.50	-9.9	6,765	-0.15%
2021/03/19	5	68.14	2	69.20	67.90	3	6,757	0.04%
2021/03/18	1	69.40	4	69.73	69.40	-3	6,861	-0.04%
2021/03/17	2.2	69.81	4	69.53	69.40	-1.9	6,941	-0.03%
2021/03/16	2.4	70.55	1	70.50	70.00	1.4	6,999	0.02%
2021/03/15	12.2	72.19	17	72.41	70.30	-4.9	6,972	-0.07%
2021/03/12	6	70.15	8.3	70.59	69.70	-2.3	6,925	-0.03%
2021/03/11	7	70.43	5	71.00	69.80	2	6,910	0.03%
2021/03/10	4	69.10	4	68.73	68.60	0	6,834	0.00%
2021/03/09	4	70.67	6.2	69.54	68.70	-2.1	6,805	-0.03%
2021/03/08	28	70.50	26	70.03	69.60	2	6,767	0.03%
2021/03/05	10	72.57	29	72.36	71.20	-19	6,717	-0.28%
2021/03/04	10	70.14	11	71.09	69.50	-1	6,556	-0.02%
2021/03/03	14.3	72.01	19	71.58	70.70	-4.7	6,510	-0.07%
2021/03/02	18.7	69.48	3	70.10	68.50	15.7	6,312	0.25%
2021/02/26	31.1	74.12	23	73.22	72.30	8.1	6,183	0.13%
2021/02/25	101.6	78.72	67.1	78.99	73.50	34.5	5,946	0.58%	大買/
2021/02/24	20.5	69.94	26	71.27	75.00	-5.5	5,262	-0.10%
2021/02/23	42	71.70	41.2	72.09	68.20	0.8	4,942	0.02%
2021/02/22	1	69.90	8	69.68	69.90	-7	4,372	-0.16%
2021/02/19	8	61.85	10	61.38	63.60	-2	4,321	-0.05%
2021/02/18	7	58.49	2	58.55	57.90	5	4,168	0.12%
2021/02/17	15	60.01	7	58.47	57.50	8	4,151	0.19%
2021/02/05	1	60.70	11	58.87	60.70	-10	4,074	-0.25%
2021/02/04	0	0.00	2	55.55	55.20	-2	3,987	-0.05%
2021/02/03	3	58.33	0	0.00	55.40	3	4,012	0.07%
2021/02/02	1	54.30	1	53.90	55.40	0	4,007	0.00%
2021/02/01	1	55.00	0	0.00	53.90	1	4,020	0.02%
2021/01/29	2	55.65	3	55.33	55.70	-1	4,022	-0.02%
2021/01/28	2	54.20	9	55.02	57.00	-7	4,039	-0.17%
2021/01/27	6	55.28	10	55.10	55.10	-4	4,060	-0.10%
2021/01/26	2.1	56.99	4	55.60	55.60	-1.9	4,046	-0.05%
2021/01/25	0	0.00	0.1	58.60	57.60	-0.1	4,041	0.00%
2021/01/22	0	0.00	1	57.60	57.50	-1	4,043	-0.02%
2021/01/21	2	58.55	1	59.40	58.50	1	4,064	0.02%
2021/01/19	2	59.05	2	59.65	59.00	0	4,206	0.00%
2021/01/18	1	60.60	2.8	60.06	59.50	-1.8	4,292	-0.04%
2021/01/15	3	59.70	7	59.23	58.30	-4	4,242	-0.09%
2021/01/14	5	58.28	4.3	58.58	58.20	0.8	4,190	0.02%
2021/01/13	2	59.95	4.8	59.99	59.60	-2.8	4,159	-0.07%
2021/01/12	9.2	61.19	3	62.03	60.40	6.2	4,167	0.15%
2021/01/08	0	0.00	7	62.34	61.70	-7	4,117	-0.17%
2021/01/07	0	0.00	6	62.68	62.50	-6	4,142	-0.14%
2021/01/06	0.2	63.00	4	64.52	62.50	-3.8	4,144	-0.09%
2021/01/05	7	65.43	1	64.70	64.50	6	4,131	0.15%
2021/01/04	10	65.42	35	65.71	65.10	-25	4,120	-0.61%
2020/12/31	10.2	69.08	11	69.30	68.00	-0.8	4,093	-0.02%
2020/12/30	16	68.02	7	67.90	68.00	9	4,020	0.22%
2020/12/29	5	68.34	5	68.40	67.50	0	4,001	0.00%
2020/12/28	16	67.13	7	67.40	67.10	9	3,951	0.23%
2020/12/25	2	65.60	3	66.00	65.00	-1	3,926	-0.03%
2020/12/24	2	64.80	1	65.00	64.60	1	3,975	0.03%
2020/12/23	3	66.73	5	67.70	65.70	-2	4,092	-0.05%
2020/12/22	12	66.25	6.1	66.75	67.20	5.9	4,277	0.14%
2020/12/21	3	65.23	1	64.70	64.40	2	4,352	0.05%
2020/12/18	4	66.73	5	67.06	66.10	-1	4,379	-0.02%
2020/12/17	11	69.41	35	68.62	66.50	-24	4,481	-0.54%
2020/12/16	5	67.38	6	67.90	68.70	-1	4,520	-0.02%
2020/12/15	13	65.25	13	64.17	63.10	0	4,462	0.00%
2020/12/14	41	67.97	8	68.40	67.00	33	4,441	0.74%
2020/12/11	3	62.17	15	62.33	64.40	-12	4,329	-0.28%
2020/12/10	30	60.83	41	60.96	58.60	-11	4,297	-0.26%
2020/12/09	2.1	63.52	3	63.17	63.00	-0.9	4,236	-0.02%
2020/12/08	0	64.80	7	63.80	63.10	-7	4,249	-0.16%
2020/12/07	2	67.35	1	66.80	66.80	1	4,188	0.02%
2020/12/04	8	68.83	3	68.67	68.80	5	4,222	0.12%
2020/12/03	2	69.30	8.1	69.11	68.90	-6.1	4,338	-0.14%
2020/12/02	1	70.20	1	70.90	69.80	0	4,429	0.00%
2020/12/01	3	72.77	1	73.80	71.40	2	4,455	0.04%
2020/11/30	1	71.50	11.3	74.37	75.00	-10.3	4,491	-0.23%
2020/11/27	11	69.90	10	69.98	70.50	1	4,395	0.02%
2020/11/26	1	67.90	6	68.45	68.30	-5	4,415	-0.11%
2020/11/25	7	68.73	8	68.84	68.30	-1	4,450	-0.02%
2020/11/24	3	68.74	2	68.80	68.30	1	4,468	0.02%
2020/11/23	0	0.00	2	69.80	69.80	-2	4,558	-0.04%
2020/11/20	1	70.20	1	69.90	69.80	0	4,668	0.00%
2020/11/19	6	72.30	5	71.20	70.60	1	4,729	0.02%
2020/11/18	2	71.95	2	71.85	71.70	0	4,788	0.00%
2020/11/17	1	69.00	3	69.40	70.50	-2	4,781	-0.04%
2020/11/16	2	69.00	2	68.40	68.50	0	4,748	0.00%
2020/11/13	2	68.25	4	68.53	69.20	-2	4,768	-0.04%
2020/11/12	2	69.50	3	68.17	67.20	-1	4,766	-0.02%
2020/11/11	2	70.40	6	70.82	70.20	-4	4,713	-0.08%
2020/11/10	1	69.40	6	69.83	69.20	-5	4,693	-0.11%
2020/11/09	4	72.95	2	73.25	71.50	2	4,680	0.04%
2020/11/06	2	72.75	2	73.35	73.00	0	4,700	0.00%
2020/11/05	4	72.75	4	72.73	72.00	0	4,700	0.00%
2020/11/04	3	70.37	8	69.69	71.90	-5	4,685	-0.11%
2020/11/03	6	72.28	2	72.20	71.50	4	4,760	0.08%
2020/11/02	0	0.00	1	72.10	72.50	-1	5,048	-0.02%
2020/10/29	3	71.67	4	72.90	73.60	-1	5,566	-0.02%
2020/10/28	24	74.80	15	74.85	73.30	9	5,642	0.16%
2020/10/27	9	74.29	7.6	74.16	73.80	1.4	5,492	0.03%
2020/10/26	6	75.75	16	75.58	73.90	-10	5,455	-0.18%
2020/10/23	10	78.94	13	78.54	78.20	-3	5,465	-0.05%
2020/10/22	3	78.47	0	0.00	78.00	3	5,513	0.05%
2020/10/21	5	81.26	3	80.70	80.00	2	5,565	0.04%
2020/10/20	4	82.05	4	82.00	81.30	0	5,594	0.00%
2020/10/19	2	80.30	17	80.72	80.50	-15	5,741	-0.26%
2020/10/16	6	80.37	8	80.53	80.00	-2	5,794	-0.03%
2020/10/15	4	78.73	3	78.53	78.50	1	5,974	0.02%
2020/10/14	0	0.00	19	82.22	80.70	-19	5,932	-0.32%
2020/10/13	20	82.82	4	81.35	81.80	16	5,952	0.27%
2020/10/12	9.1	83.18	20	83.83	82.00	-10.9	6,171	-0.18%
2020/10/08	37	82.25	6	84.32	83.80	31	6,154	0.50%
2020/10/07	10	82.51	2	83.40	82.10	8	6,126	0.13%
2020/10/06	4	82.78	8	83.30	82.60	-4	6,154	-0.06%
2020/10/05	4	83.00	6.1	83.76	83.20	-2.1	6,329	-0.03%
2020/09/30	13	84.60	16	83.61	84.50	-3	6,296	-0.05%
2020/09/29	13	84.73	18	84.90	83.10	-5	6,250	-0.08%
2020/09/28	24	88.78	35	88.49	86.60	-11	6,179	-0.18%
2020/09/25	44	89.21	48	88.59	89.80	-4	6,085	-0.07%
2020/09/24	11	83.70	91	86.26	87.00	-80	5,943	-1.35%
2020/09/23	13	82.92	13	83.04	82.10	0	5,835	0.00%
2020/09/22	47	83.80	14	83.36	82.00	33	5,850	0.56%
2020/09/21	53	86.47	40	88.38	87.60	13	5,772	0.23%
2020/09/18	12	80.39	13	81.50	84.30	-1	5,617	-0.02%
2020/09/17	2	76.35	0	0.00	76.70	2	5,538	0.04%
2020/09/16	7	77.23	7	76.80	76.20	0	5,639	0.00%
2020/09/15	20	77.19	6	75.45	77.90	14	5,859	0.24%
2020/09/14	5	73.78	3	73.40	73.20	2	6,484	0.03%
2020/09/11	14	73.89	5	72.76	72.50	9	6,448	0.14%
2020/09/10	4	75.88	17	75.25	74.20	-13	6,403	-0.20%
2020/09/09	11	76.98	6	76.48	76.20	5	6,357	0.08%
2020/09/08	28	72.23	23	70.51	79.50	5	6,465	0.08%
2020/09/07	13	75.50	28	76.28	73.70	-15	6,794	-0.22%
2020/09/04	16	79.49	9	80.78	79.60	7	6,897	0.10%
2020/09/03	16	82.15	19	82.79	81.10	-3	7,026	-0.04%
2020/09/02	6	84.43	2	83.95	83.20	4	7,141	0.06%
2020/09/01	6	82.87	24	83.82	82.40	-18	7,202	-0.25%
2020/08/31	9	85.34	3	86.33	84.80	6	7,385	0.08%
2020/08/28	10	85.71	8	86.56	85.90	2	7,430	0.03%
2020/08/27	59	87.67	10	87.23	86.00	49	7,414	0.66%
2020/08/26	6	87.77	33.8	87.75	90.00	-27.8	7,324	-0.38%
2020/08/25	12	84.52	9	84.77	84.00	3	7,237	0.04%
2020/08/24	16	88.33	1	87.80	87.50	15	7,179	0.21%
2020/08/21	9	86.09	1	84.00	88.10	8	7,111	0.11%
2020/08/20	3.1	92.92	0	0.00	85.50	3.1	7,105	0.04%
2020/08/19	2	94.00	9.1	95.33	95.00	-7.1	7,134	-0.10%
2020/08/18	4	90.50	8	90.90	92.00	-4	7,195	-0.06%
2020/08/17	19	87.61	1	87.60	87.60	18	7,159	0.25%
2020/08/13	1	83.00	11	83.00	84.00	-10	7,629	-0.13%
2020/08/12	6	87.05	9	88.16	89.90	-3	7,628	-0.04%
2020/08/11	16	87.04	2	84.90	83.00	14	7,683	0.18%
2020/08/10	4.6	87.58	4	88.58	89.40	0.6	7,876	0.01%
2020/08/07	20	88.16	25	88.04	88.40	-5	7,921	-0.06%
2020/08/06	42	94.26	61	93.37	88.90	-19	7,784	-0.24%
2020/08/05	67.1	92.55	41	93.67	97.30	26.1	7,510	0.35%
2020/08/04	40	82.88	74	87.05	88.70	-34	7,303	-0.47%
2020/08/03	53	80.63	16	78.81	80.70	37	7,057	0.52%
2020/07/31	0	0.00	1	73.40	73.40	-1	7,025	-0.01%
2020/07/30	0	0.00	5	66.80	66.80	-5	7,119	-0.07%
2020/07/29	14	65.10	15	60.33	60.80	-1	7,196	-0.01%
2020/07/28	6	64.30	6	63.70	63.70	0	7,102	0.00%
2020/07/27	2	72.35	18	70.70	70.70	-16	7,029	-0.23%
2020/07/24	0	0.00	22	79.42	78.50	-22	6,962	-0.32%
2020/07/23	23	79.94	11	71.89	83.50	12	6,935	0.17%
2020/07/22	12	76.20	8	76.20	76.20	4	6,797	0.06%
2020/07/21	14	69.30	70	69.30	69.30	-56	6,840	-0.82%
2020/07/17	4	85.50	5	85.50	85.50	-1	6,832	-0.01%
2020/07/16	56	102.58	404	95.44	95.00	-348	7,106	-4.90%	大賣/鉅額交易
2020/07/14	2	117.00	2	117.00	117.00	0	6,897	0.00%
2020/07/13	3	130.00	47	130.00	130.00	-44	6,907	-0.64%
2020/07/10	15	152.23	15	136.10	144.00	0	6,869	0.00%
2020/07/09	0	0.00	0.1	145.00	145.00	-0.1	6,673	0.00%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	0	0.00	0.3	120.00	120.00	-0.3	6,671	0.00%
2020/07/06	6	109.08	6	109.50	109.50	0	6,653	0.00%
2020/07/03	29	99.09	4.5	96.77	99.70	24.5	6,600	0.37%
2020/07/02	5	90.40	1	90.40	90.70	4	6,491	0.06%
2020/07/01	15.4	81.23	4	80.40	82.50	11.4	6,443	0.18%
2020/06/30	58	71.28	1	72.00	75.00	57	6,365	0.90%
2020/06/29	1	64.80	3	67.60	69.00	-2	6,295	-0.03%
2020/06/24	13	62.82	4	60.50	62.80	9	6,200	0.15%
2020/06/23	16	60.80	1	59.00	60.50	15	6,119	0.25%
2020/06/22	28	61.39	62	62.64	63.40	-34	5,992	-0.57%
2020/06/19	125	56.92	138	57.63	57.70	-13	5,721	-0.23%	大買/大賣/
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	62	38.92	70	38.23	39.50	-8	5,061	-0.16%
2020/06/11	154	43.90	101	42.67	40.00	53	4,892	1.08%	大買/大賣/
2020/06/10	14	41.23	27.5	42.43	43.45	-13.5	4,432	-0.30%
2020/06/09	15	39.12	30	39.45	39.50	-15	4,238	-0.35%
2020/06/08	49	38.18	17	38.55	39.35	32	4,075	0.79%
2020/06/05	12	36.43	10	36.25	36.95	2	3,890	0.05%
2020/06/04	35	36.66	4	36.59	36.45	31	3,811	0.81%
2020/06/03	5	33.60	3	35.13	35.20	2	3,625	0.06%
2020/06/02	22	31.33	1	31.90	32.00	21	3,549	0.59%
2020/06/01	5	31.13	0	0.00	31.55	5	3,507	0.14%
2020/05/29	20	31.22	0	0.00	31.00	20	3,477	0.58%
2020/05/28	0	0.00	7	28.60	28.80	-7	3,430	-0.20%
2020/05/27	7	28.84	50	28.00	28.00	-43	3,416	-1.26%
2020/05/26	6	30.73	51	31.46	29.50	-45	3,390	-1.33%
2020/05/25	29	31.55	0.4	31.20	31.50	28.6	3,372	0.85%
2020/05/22	34	31.26	43	29.02	31.50	-9	3,336	-0.27%
2020/05/20	45	34.09	98	34.22	33.60	-53	3,205	-1.65%
2020/05/19	1	32.20	0	0.00	32.20	1	2,740	0.04%
2020/05/18	0	0.00	5	29.30	29.30	-5	2,687	-0.19%
2020/05/15	1	26.65	22	26.65	26.65	-21	2,638	-0.80%
2020/05/14	15	23.06	12	24.10	24.25	3	2,507	0.12%
2020/05/13	18	21.92	26	21.90	22.05	-8	2,282	-0.35%
2020/05/12	2	19.95	2	20.15	20.05	0	2,200	0.00%
2020/05/11	19	20.37	5	20.20	20.20	14	2,204	0.64%
2020/05/08	12	21.61	10	21.61	21.15	2	2,175	0.09%
2020/05/07	6	22.10	26	22.00	22.10	-20	2,105	-0.95%
2020/05/06	12	23.15	2	23.70	22.00	10	2,043	0.49%
2020/05/05	16	22.30	4	22.46	22.25	12	1,938	0.62%
2020/05/04	1	21.35	12	21.01	21.35	-11	1,830	-0.60%
2020/04/30	1	19.50	35	19.51	19.45	-34	1,738	-1.96%
2020/04/28	0	0.00	5	18.75	18.60	-5	1,690	-0.30%
2020/04/27	5	18.80	0	0.00	18.90	5	1,676	0.30%
2020/04/24	5	19.00	0	0.00	19.30	5	1,636	0.31%
2020/04/23	15	19.48	6	17.75	19.50	9	1,568	0.57%
2020/04/22	0	0.00	7	18.50	18.05	-7	1,451	-0.48%
2020/04/21	55	19.68	32	19.48	19.35	23	1,382	1.66%
2020/04/20	13	19.83	68	20.08	20.10	-55	1,250	-4.40%
2020/04/17	0	0.00	9	18.30	18.30	-9	943	-0.95%
2020/04/16	0	0.00	20	16.65	16.65	-20	938	-2.13%
2020/04/14	0	13.70	7	13.74	13.80	-7	915	-0.76%
2020/04/13	2	13.45	12	13.45	13.40	-10	908	-1.10%
2020/04/10	0	0.00	2	13.10	13.00	-2	899	-0.22%
2020/04/09	1	12.85	0	0.00	13.20	1	902	0.11%
2020/04/08	1	12.80	5	13.10	13.10	-4	899	-0.44%
2020/04/06	0	0.00	10	12.50	12.80	-10	899	-1.11%
2020/03/31	9	12.55	41	12.33	12.50	-32	895	-3.57%
2020/03/26	1	12.65	0	0.00	12.70	1	891	0.11%
2020/03/20	6	12.45	0	0.00	13.15	6	880	0.68%
2020/03/17	9	11.75	0	0.00	12.35	9	818	1.10%
2020/03/16	5	13.00	0	0.00	12.80	5	805	0.62%
2020/03/13	5	12.75	0	0.00	13.20	5	796	0.63%
2020/03/12	7	14.01	0	0.00	14.10	7	776	0.90%
2020/03/11	51	15.07	0	0.00	15.10	51	764	6.67%
2020/03/10	30	14.85	6	14.88	15.05	24	777	3.09%
2020/03/09	22	15.28	8	15.58	15.50	14	750	1.87%
2020/03/06	0	0.00	15.2	14.72	14.90	-15.2	682	-2.23%
2020/03/05	3	14.20	0	0.00	14.30	3	659	0.45%
2020/03/03	6	14.20	0	0.00	14.25	6	658	0.91%
2020/03/02	2	14.05	6	14.18	14.20	-4	658	-0.61%
2020/02/26	5	15.00	5	15.00	14.80	0	636	0.00%
2020/02/25	0	0.00	5	14.80	14.80	-5	636	-0.79%
2020/02/20	0	0.00	1	14.20	14.25	-1	645	-0.15%
2020/02/14	50	14.38	0	0.00	14.30	50	638	7.83%
2020/02/13	1	14.30	3	14.40	14.30	-2	632	-0.32%
2020/02/11	1	13.80	6	14.55	14.50	-5	597	-0.84%
2020/02/03	6	13.30	5	13.45	14.05	1	568	0.18%
2020/01/30	0	0.00	3	14.10	14.00	-3	548	-0.55%
2020/01/17	3	14.05	0	0.00	14.00	3	531	0.56%
2020/01/16	0.1	14.05	0	0.00	14.10	0.1	527	0.02%
2020/01/15	0	0.00	3	14.20	14.10	-3	526	-0.57%
2020/01/14	4	14.06	0	0.00	14.25	4	524	0.76%
2020/01/13	9	14.10	0	0.00	14.20	9	518	1.74%
2020/01/10	0	0.00	102	14.63	14.85	-102	495	-20.60%	大賣/鉅額交易
2020/01/09	0	0.00	1	14.50	14.50	-1	481	-0.21%
2020/01/08	0	0.00	8	14.29	14.30	-8	485	-1.65%
2020/01/07	3	14.00	6	14.20	14.10	-3	484	-0.62%
2020/01/03	2	14.20	23	14.21	14.20	-21	486	-4.31%
2019/12/26	0	0.00	10	14.75	14.80	-10	485	-2.06%
2019/12/25	0	0.00	11	14.55	14.60	-11	484	-2.27%
2019/12/20	4	14.60	0	0.00	14.55	4	521	0.77%
2019/12/19	0	0.00	1	14.60	14.60	-1	526	-0.19%
2019/12/18	4	14.50	0	0.00	14.65	4	531	0.75%
2019/12/17	7	14.56	1	14.55	14.55	6	531	1.13%
2019/12/12	0	0.00	15	14.75	14.65	-15	525	-2.85%
2019/12/11	0	0.00	6	15.00	14.75	-6	521	-1.15%
2019/12/06	0	0.00	3	14.95	14.95	-3	498	-0.60%
2019/12/04	1	14.35	0	0.00	14.40	1	436	0.23%
2019/11/25	1	14.20	2	14.20	14.15	-1	420	-0.24%
2019/11/22	2	14.35	15	14.55	14.40	-13	413	-3.14%
2019/11/21	2	13.98	0	0.00	14.35	2	378	0.53%
2019/11/13	0.2	13.50	0	0.00	13.40	0.2	347	0.06%
2019/11/06	5	13.50	0	0.00	13.50	5	353	1.41%
2019/11/05	3	13.30	0	0.00	13.40	3	346	0.87%
2019/11/04	1	13.30	0	0.00	13.30	1	346	0.29%
2019/11/01	7	13.31	4	13.30	13.35	3	346	0.87%
2019/10/31	0	0.00	13	13.35	13.35	-13	347	-3.74%
2019/10/29	3	13.30	3	13.45	13.30	0	355	0.00%
2019/10/28	3	13.30	0	0.00	13.30	3	365	0.82%
2019/10/22	3	13.55	0	0.00	13.45	3	383	0.78%
2019/10/21	0	0.00	1	13.50	13.40	-1	389	-0.26%
2019/10/16	0	0.00	3	13.50	13.50	-3	417	-0.72%
2019/10/14	4	13.23	0	0.00	13.15	4	490	0.82%
2019/10/08	5	13.35	0	0.00	13.30	5	547	0.91%
2019/09/26	3	14.60	0	0.00	14.30	3	524	0.57%
2019/09/24	3	14.15	0	0.00	14.20	3	501	0.60%
2019/09/20	0	0.00	0.1	14.00	14.05	-0.1	492	-0.01%
2019/09/18	8	14.07	0	0.00	14.05	8	500	1.60%
2019/09/17	0	0.00	2	14.05	14.10	-2	498	-0.40%
2019/09/09	0	0.00	3	14.00	13.95	-3	495	-0.61%
2019/09/06	0	0.00	12	14.00	13.95	-12	498	-2.41%
2019/09/05	5	14.05	0	0.00	14.05	5	497	1.01%
2019/09/03	1	13.85	0	0.00	14.00	1	494	0.20%
2019/08/14	0	0.00	2	13.25	13.40	-2	467	-0.43%
2019/08/06	3	13.15	0	0.00	13.20	3	469	0.64%
2019/07/31	6	13.55	0	0.00	13.55	6	480	1.25%
2019/07/30	10	14.00	8	14.00	13.75	2	470	0.43%
2019/07/29	3	14.10	1	14.15	14.05	2	464	0.43%
2019/07/25	0	0.00	2	14.10	14.05	-2	461	-0.43%
2019/07/22	8	14.40	5	14.34	14.35	3	449	0.67%
2019/07/19	0	0.00	4	14.34	14.25	-4	447	-0.89%
2019/07/18	10	14.40	17	14.46	14.45	-7	440	-1.59%
2019/07/16	3	14.55	3.2	14.80	14.50	-0.2	396	-0.05%
2019/07/15	20	14.31	6	14.83	14.95	14	334	4.18%
2019/07/11	0	0.00	1	13.55	13.55	-1	276	-0.36%
2019/07/10	0	0.00	2	13.50	13.50	-2	278	-0.72%
2019/07/09	18	13.54	0	0.00	13.60	18	280	6.43%
2019/07/02	1	13.45	0	0.00	13.50	1	294	0.34%
2019/06/27	0.2	13.20	0	0.00	13.30	0.2	295	0.07%
2019/06/25	5	13.50	0	0.00	13.40	5	306	1.63%
2019/06/14	0	0.00	3	13.55	13.70	-3	326	-0.92%
2019/06/12	0	0.00	1	13.60	13.60	-1	347	-0.29%
2019/06/10	1	13.75	0	0.00	13.65	1	406	0.25%
2019/06/04	0	0.00	1	13.65	13.65	-1	693	-0.14%
2019/06/03	5	13.70	0	0.00	13.65	5	754	0.66%
2019/05/17	0	0.00	2	14.05	14.00	-2	784	-0.25%
2019/05/14	0	0.00	2	13.85	14.10	-2	792	-0.25%
2019/05/09	2	13.80	0	0.00	13.60	2	807	0.25%
2019/05/03	0	0.00	1	14.50	14.55	-1	830	-0.12%
2019/05/02	0	14.60	5	14.55	14.60	-5	828	-0.60%
2019/04/25	2	15.00	0	0.00	14.85	2	831	0.24%
2019/04/23	0	14.90	0	0.00	14.80	0	836	0.00%
2019/04/22	0	0.00	3	14.95	14.80	-3	837	-0.36%
2019/04/19	1	14.90	0	0.00	14.85	1	842	0.12%
2019/04/18	0	0.00	6	14.88	14.80	-6	847	-0.71%
2019/04/17	0	0.00	5	15.00	15.00	-5	859	-0.58%
2019/04/16	0	15.10	3	15.10	15.10	-3	886	-0.34%
2019/04/15	1	15.20	0	0.00	15.10	1	925	0.11%
2019/04/12	1	15.15	0	0.00	15.15	1	944	0.11%
2019/04/11	0	15.25	6	15.29	15.20	-6	978	-0.61%
2019/04/09	7	15.25	0	0.00	15.45	7	987	0.71%
2019/04/08	1	15.15	0	0.00	15.10	1	989	0.10%
2019/04/03	0	0.00	2	15.05	15.05	-2	988	-0.20%
2019/03/29	15	15.32	1	15.30	15.30	14	982	1.42%
2019/03/28	2	15.15	5	15.10	15.00	-3	983	-0.31%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/26	0	0.00	0.2	15.50	15.50	-0.2	988	-0.02%
2019/03/25	1	15.45	0	0.00	15.45	1	1,016	0.10%
2019/03/20	1	15.90	0	0.00	15.80	1	1,036	0.10%
2019/03/18	0	0.00	2	16.00	15.85	-2	1,064	-0.19%
2019/03/15	11	16.35	0	0.00	16.25	11	1,070	1.03%
2019/03/14	23	16.73	14	16.91	16.60	9	1,069	0.84%
2019/03/13	4	17.10	3	17.12	16.90	1	1,082	0.09%
2019/03/12	12	17.14	3	17.00	17.50	9	1,055	0.85%
2019/03/11	6	15.83	9	16.32	17.00	-3	984	-0.30%
2019/03/08	3	14.65	1	15.75	16.10	2	945	0.21%
2019/03/07	0	0.00	17	15.34	15.45	-17	1,011	-1.68%
2019/03/06	0	0.00	20	14.00	14.05	-20	970	-2.06%
2019/03/05	0	0.00	10	14.05	14.00	-10	991	-1.01%
2019/03/04	2	14.20	0	0.00	14.05	2	1,014	0.20%
2019/02/25	3	14.15	0	0.00	14.15	3	1,030	0.29%
2019/02/22	2	14.25	0	0.00	14.30	2	1,029	0.19%
2019/02/20	1	15.00	2	14.90	14.80	-1	1,032	-0.10%
2019/02/19	30	15.30	0	0.00	15.10	30	1,030	2.91%
2019/02/13	0	0.00	5	15.00	14.90	-5	1,014	-0.49%
2019/02/12	0.1	14.80	1	14.95	14.85	-0.9	1,009	-0.09%
2019/02/11	0	0.00	10	14.75	14.80	-10	1,002	-1.00%
2019/01/30	0	0.00	2	14.70	14.60	-2	994	-0.20%
2019/01/25	10	14.50	0	0.00	14.40	10	978	1.02%
2019/01/24	0	0.00	1	14.35	14.45	-1	966	-0.10%
2019/01/22	3	14.10	0	0.00	14.20	3	961	0.31%
2019/01/17	1	14.00	2	14.10	14.00	-1	985	-0.10%
2019/01/15	5	14.00	2	13.95	13.90	3	980	0.31%
2019/01/11	0	0.00	3	14.37	14.25	-3	976	-0.31%
2019/01/10	0	0.00	3	14.17	14.15	-3	969	-0.31%
2019/01/09	1	14.10	2	14.15	14.15	-1	966	-0.10%
2019/01/07	2	14.20	0	0.00	14.10	2	922	0.22%
2019/01/03	2	13.85	5	13.15	13.80	-3	889	-0.34%
2018/12/27	2	12.50	0	0.00	12.65	2	965	0.21%
2018/12/26	5	12.50	0	0.00	12.45	5	972	0.51%
2018/12/25	5	12.55	0	0.00	12.60	5	994	0.50%
2018/12/20	2	12.80	0	0.00	12.75	2	990	0.20%
2018/12/18	5	13.30	2	13.30	13.20	3	975	0.31%
2018/12/17	4	13.10	0	0.00	13.00	4	945	0.42%
2018/12/14	1	13.00	0	0.00	13.10	1	945	0.11%
2018/12/13	0	0.00	5	13.30	13.25	-5	937	-0.53%
2018/12/12	1	12.65	0	0.00	12.70	1	917	0.11%
2018/12/11	5	12.35	0	0.00	12.35	5	904	0.55%
2018/12/10	3	12.70	5	12.70	12.65	-2	878	-0.23%
2018/12/06	1	13.30	0	0.00	13.30	1	857	0.12%
2018/12/05	7	13.95	0	0.00	13.95	7	834	0.84%
2018/12/04	33	14.05	0	0.00	14.05	33	828	3.98%
2018/12/03	8	14.11	0	0.00	14.05	8	800	1.00%
2018/11/30	7	14.21	0	0.00	14.05	7	749	0.93%
2018/11/28	3	14.97	0	0.00	14.95	3	574	0.52%
2018/11/27	1	15.10	10	15.20	15.10	-9	550	-1.64%
2018/11/20	8	16.69	0	0.00	16.75	8	513	1.56%
2018/11/19	0	0.00	5	17.20	17.15	-5	509	-0.98%
2018/11/16	4	16.70	0	0.00	16.75	4	502	0.80%
2018/11/13	0.1	16.55	1	16.60	16.55	-1	515	-0.18%
2018/10/30	5	16.50	0	0.00	16.40	5	590	0.85%
2018/10/11	15	17.32	0	0.00	17.15	15	655	2.29%
2018/10/09	5	19.40	0	0.00	18.85	5	641	0.78%
2018/10/05	5	18.90	15	19.08	18.80	-10	614	-1.63%
2018/10/03	0	0.00	1	18.20	18.20	-1	604	-0.17%
2018/09/26	5	17.85	0	0.00	17.90	5	586	0.85%
2018/09/14	0	17.90	0	0.00	17.80	0	609	0.00%
2018/09/06	5	17.55	0	0.00	17.65	5	640	0.78%
2018/09/05	0	0.00	1.5	17.70	17.60	-1.5	649	-0.23%
2018/08/24	10	17.65	0	0.00	17.50	10	1,138	0.88%
2018/08/20	0	0.00	101	17.53	17.30	-101	1,159	-8.71%	大賣/鉅額交易
2018/08/15	2	18.25	0	0.00	18.30	2	1,141	0.18%
2018/08/13	5	19.15	0	0.00	18.80	5	1,141	0.44%
2018/08/10	5	20.25	1	20.00	19.50	4	1,133	0.35%
2018/08/09	3	19.95	0	0.00	19.90	3	1,114	0.27%
2018/08/03	5	20.15	10	20.20	20.00	-5	1,125	-0.44%
2018/08/01	5	20.10	0	0.00	20.10	5	1,100	0.45%
2018/07/31	0	0.00	10	20.10	20.10	-10	1,124	-0.89%
2018/07/27	1	20.10	0	0.00	20.20	1	1,132	0.09%
2018/07/26	0	0.00	10	20.25	20.30	-10	1,159	-0.86%
2018/07/20	5	20.40	3	20.50	20.35	2	1,253	0.16%
2018/07/19	2	20.95	2	20.85	20.50	0	1,256	0.00%
2018/07/18	0	0.00	5	20.70	20.65	-5	1,235	-0.40%
2018/07/13	5	20.40	0	0.00	20.50	5	1,199	0.42%
2018/07/12	0	0.00	11	20.65	20.70	-11	1,190	-0.92%
2018/07/09	0	0.00	0.2	20.05	20.00	-0.2	1,157	-0.02%
2018/07/05	5	19.95	0	0.00	20.05	5	1,167	0.43%
2018/07/04	2	20.10	1	20.05	20.10	1	1,175	0.09%
2018/06/26	5	20.40	0	0.00	20.30	5	1,237	0.40%
2018/06/21	0	0.00	5	20.80	20.85	-5	1,404	-0.36%
2018/06/20	5	20.50	4	20.65	20.50	1	1,390	0.07%
2018/06/19	0	0.00	2	20.75	20.75	-2	1,395	-0.15%
2018/06/13	0	0.00	1	20.75	20.75	-1	1,418	-0.07%
2018/06/12	13	20.95	0	0.00	20.80	13	1,437	0.90%
2018/06/11	1	20.70	0	0.00	20.70	1	1,437	0.07%
2018/06/08	0	0.00	1	21.15	21.05	-1	1,435	-0.07%
2018/06/06	11	21.39	0	0.00	21.30	11	1,421	0.77%
2018/06/05	3	21.97	1	22.00	21.70	2	1,402	0.14%
2018/06/04	33	22.35	4	22.50	22.45	29	1,363	2.13%
2018/06/01	0	0.00	14	21.62	21.65	-14	1,163	-1.20%
2018/05/29	0	0.00	3.5	20.04	20.00	-3.5	995	-0.35%
2018/05/11	0	0.00	7	20.35	20.30	-7	1,019	-0.69%
2018/05/09	0	0.00	1	20.70	20.70	-1	1,010	-0.10%
2018/05/08	5	20.85	0	0.00	20.90	5	1,009	0.50%
2018/05/04	1	21.60	1	21.50	20.95	0	998	0.00%
2018/05/03	1	21.55	0	0.00	21.25	1	987	0.10%
2018/05/02	1	21.95	7.2	21.46	21.75	-6.2	961	-0.64%
2018/04/25	2	20.35	0	0.00	20.35	2	892	0.22%
2018/04/23	2	20.60	0	0.00	20.60	2	907	0.22%
2018/04/20	0	0.00	1	20.55	20.55	-1	940	-0.11%
2018/04/19	0	0.00	1	20.60	20.60	-1	1,041	-0.10%
2018/04/18	3	20.30	0	0.00	20.35	3	1,087	0.28%
2018/04/17	5	20.50	0	0.00	20.30	5	1,086	0.46%
2018/04/16	1	21.30	1	21.55	20.90	0	1,090	0.00%
2018/04/13	1	21.25	1	21.20	21.20	0	1,087	0.00%
2018/04/12	1	21.65	6	21.64	21.60	-5	1,085	-0.46%
2018/04/11	2	21.60	0	0.00	21.45	2	1,081	0.18%
2018/04/09	2	21.75	2	22.15	21.85	0	1,071	0.00%
2018/04/02	0	0.00	1	21.55	21.50	-1	1,048	-0.10%
2018/03/31	2	21.65	0	0.00	21.45	2	1,051	0.19%
2018/03/30	0	0.00	1	21.55	21.35	-1	1,057	-0.09%
2018/03/29	3	21.93	1	22.05	21.85	2	1,044	0.19%
2018/03/27	2	22.15	2	21.88	21.70	0	1,006	0.00%
2018/03/26	11	22.79	7	22.81	22.60	4	952	0.42%
2018/03/16	0	21.20	6	21.20	21.20	-6	836	-0.72%
2018/03/12	3	20.65	0	0.00	20.65	3	815	0.37%
2018/03/09	3	20.60	0	0.00	20.65	3	824	0.36%
2018/03/08	1	21.00	0	0.00	20.90	1	832	0.12%
2018/03/07	0	0.00	2	21.05	20.90	-2	831	-0.24%
2018/03/06	1	20.80	0	0.00	20.80	1	829	0.12%
2018/03/05	1	20.90	6	21.01	20.95	-5	835	-0.60%
2018/03/01	0	0.00	10	20.62	20.85	-10	827	-1.21%
2018/02/21	7	20.04	0	0.00	20.45	7	900	0.78%
2018/02/07	15	20.40	1	20.45	20.30	14	981	1.43%
2018/02/06	9	20.54	10	20.05	20.10	-1	986	-0.10%
2018/01/29	13	22.28	0	0.00	22.30	13	993	1.31%
2018/01/23	0	0.00	0.6	22.45	22.50	-0.6	985	-0.07%
2018/01/22	0	0.00	30	22.69	22.75	-30	981	-3.06%
2018/01/19	0	0.00	11	22.62	22.65	-11	974	-1.13%
2018/01/18	0	0.00	1	22.60	22.55	-1	962	-0.10%
2018/01/17	0	0.00	1	22.65	22.60	-1	955	-0.10%
2018/01/16	25	23.40	6	23.10	22.95	19	946	2.01%
2018/01/15	12	23.43	7	23.47	23.05	5	912	0.55%
2018/01/12	12	22.75	0	0.00	22.60	12	811	1.48%
2018/01/10	5	22.25	0	0.00	22.15	5	772	0.65%
2018/01/02	0.2	22.10	0	0.00	22.15	0.2	742	0.02%