中天 (4128)-兆豐-高雄券商分點個股進出

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－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/24	2	41.25	0	0.00	41.10	2	1,690	0.12%
2024/04/19	1	39.60	0	0.00	39.60	1	1,665	0.06%
2024/04/16	28	42.19	0	0.00	41.65	28	1,600	1.75%
2024/04/15	5	43.82	3	44.30	43.65	2	1,576	0.13%
2024/04/10	3	45.60	0	0.00	45.35	3	1,572	0.19%
2024/04/09	0	0.00	2	45.15	44.80	-2	1,570	-0.13%
2024/04/08	12	44.53	0	0.00	45.10	12	1,565	0.77%
2024/04/02	0.6	44.95	0	0.00	44.70	0.6	1,556	0.04%
2024/04/01	2	44.90	1	45.35	44.75	1	1,577	0.06%
2024/03/29	1	44.60	0	0.00	44.70	1	1,568	0.06%
2024/03/18	3	43.40	1	43.25	43.25	2	1,543	0.13%
2024/03/11	1	45.15	1.1	45.19	45.20	-0.1	1,497	-0.01%
2024/03/08	4	47.18	1	48.35	45.50	3	1,514	0.20%
2024/03/07	2	45.95	10	48.03	48.85	-8	1,426	-0.56%
2024/03/05	1	45.00	0	0.00	44.90	1	1,257	0.08%
2024/03/04	0	0.00	1	45.30	45.10	-1	1,256	-0.08%
2024/03/01	3	46.00	0	46.50	45.75	3	1,262	0.24%
2024/02/26	2	46.70	13	46.35	47.10	-11	1,377	-0.80%
2024/02/23	0	0.00	1	46.60	46.45	-1	1,412	-0.07%
2024/02/20	0	0.00	3	47.00	46.80	-3	1,509	-0.20%
2024/02/19	1	47.30	0	0.00	47.05	1	1,580	0.06%
2024/02/16	1	45.35	2	46.50	46.90	-1	1,643	-0.06%
2024/02/15	1	46.20	0	0.00	45.35	1	1,788	0.06%
2024/02/05	1	46.00	0	0.00	45.90	1	1,957	0.05%
2024/02/02	3	46.55	0	0.00	46.50	3	2,879	0.10%
2024/01/22	0	0.00	1	48.50	48.40	-1	3,919	-0.03%
2024/01/18	1	46.85	0	0.00	46.85	1	4,049	0.02%
2024/01/15	2	48.80	0	0.00	49.00	2	4,228	0.05%
2024/01/12	4	48.63	0	0.00	48.50	4	4,299	0.09%
2024/01/08	10	49.40	0	0.00	49.30	10	4,532	0.22%
2024/01/04	1	49.50	1	49.70	49.50	0	4,527	0.00%
2023/12/28	1	50.50	0	0.00	50.30	1	4,494	0.02%
2023/12/26	0	0.00	4	50.88	50.80	-4	4,461	-0.09%
2023/12/22	0	0.00	0.1	50.10	50.40	-0.1	4,433	0.00%
2023/12/20	1	49.55	0	0.00	49.60	1	4,433	0.02%
2023/12/19	1	50.20	1	49.45	49.50	0	4,415	0.00%
2023/12/18	3	50.30	0	0.00	50.10	3	4,396	0.07%
2023/12/15	0	0.00	2	50.90	50.60	-2	4,394	-0.05%
2023/12/14	12	50.53	0	0.00	50.20	12	4,406	0.27%
2023/12/13	1	50.40	0	0.00	50.10	1	4,406	0.02%
2023/12/06	3	50.40	0	0.00	50.60	3	4,406	0.07%
2023/12/05	5	51.44	0	0.00	50.90	5	4,385	0.11%
2023/12/04	3	52.27	1	52.70	52.20	2	4,351	0.05%
2023/12/01	0	0.00	4.8	52.77	52.30	-4.8	4,337	-0.11%
2023/11/30	1	52.60	0	0.00	52.40	1	4,328	0.02%
2023/11/29	1	52.10	1	52.60	52.50	0	4,312	0.00%
2023/11/28	3	52.00	3	52.10	52.00	0	4,306	0.00%
2023/11/27	1	52.50	4	53.35	52.50	-3	4,301	-0.07%
2023/11/24	1	52.40	4	52.60	52.50	-3	4,254	-0.07%
2023/11/23	0	0.00	3	52.43	52.50	-3	4,238	-0.07%
2023/11/22	10	51.94	9	52.92	51.60	1	4,203	0.02%
2023/11/21	4	51.60	2	51.70	52.00	2	4,163	0.05%
2023/11/20	2	51.85	0	0.00	51.70	2	4,131	0.05%
2023/11/17	5	51.66	0	0.00	51.40	5	4,111	0.12%
2023/11/16	1	52.10	1	53.60	52.10	0	4,060	0.00%
2023/11/15	6	52.80	2	52.80	52.60	4	3,995	0.10%
2023/11/14	14	53.11	1	54.30	52.60	13	3,935	0.33%
2023/11/13	15	55.79	6	56.08	55.20	9	3,785	0.24%
2023/11/10	12	59.63	17	59.74	56.60	-5	3,606	-0.14%
2023/11/09	5	56.58	1	56.20	56.10	4	2,686	0.15%
2023/11/08	29	56.78	28	56.48	57.20	1	2,573	0.04%
2023/11/07	0	0.00	16	54.96	55.60	-16	2,020	-0.79%
2023/11/02	6	50.80	0	0.00	50.60	6	1,795	0.33%
2023/11/01	2	51.50	2	51.10	50.80	0	1,789	0.00%
2023/10/31	5	52.00	0	0.00	51.30	5	1,784	0.28%
2023/10/27	1	53.90	11	53.72	53.80	-10	1,731	-0.58%
2023/10/26	2	52.40	2	53.20	51.90	0	1,644	0.00%
2023/10/25	0	0.00	0.3	53.47	52.50	-0.3	1,608	-0.02%
2023/10/23	1.1	51.79	2	51.50	51.70	-0.9	1,488	-0.06%
2023/10/20	2	50.20	1	50.20	49.90	1	1,440	0.07%
2023/10/19	9	51.80	10	51.99	51.50	-1	1,375	-0.07%
2023/10/13	3	48.25	0	0.00	48.25	3	1,202	0.25%
2023/10/03	0.1	48.40	0	0.00	48.05	0.1	1,356	0.01%
2023/09/26	3	48.50	0	0.00	48.25	3	1,406	0.21%
2023/09/19	8	50.91	0	0.00	50.30	8	1,568	0.51%
2023/09/18	0	0.00	2.2	51.66	51.90	-2.2	1,562	-0.14%
2023/09/15	0	0.00	3	51.90	51.70	-3	1,575	-0.19%
2023/09/14	0	0.00	0.1	51.40	51.30	-0.1	1,567	-0.01%
2023/09/13	0	0.00	0.1	50.10	50.50	-0.1	1,565	-0.01%
2023/09/11	0	0.00	2	49.60	49.45	-2	1,669	-0.12%
2023/09/06	3	49.10	0	0.00	48.90	3	1,711	0.18%
2023/08/31	0.6	51.00	0	0.00	51.10	0.6	1,745	0.03%
2023/08/30	2	51.10	5	50.64	51.10	-3	1,735	-0.17%
2023/08/28	1	48.20	0	0.00	48.10	1	1,759	0.06%
2023/08/25	0	0.00	10	48.38	48.15	-10	1,774	-0.56%
2023/08/16	20	49.88	0.2	49.50	49.50	19.8	1,869	1.06%
2023/08/15	0	0.00	1	48.50	48.95	-1	1,872	-0.05%
2023/08/14	6	47.86	0	0.00	47.30	6	1,884	0.32%
2023/08/10	0	0.00	1	51.00	50.70	-1	1,845	-0.05%
2023/08/08	0	0.00	2	51.30	51.00	-2	1,900	-0.11%
2023/08/04	0	0.00	0.1	52.20	52.70	-0.1	1,915	-0.01%
2023/08/02	0	0.00	1	51.80	51.50	-1	1,914	-0.05%
2023/08/01	0	53.00	0	0.00	52.60	0	1,900	0.00%
2023/07/28	0	0.00	0.1	53.10	53.10	-0.1	1,906	-0.01%
2023/07/26	2	53.60	1	53.30	53.40	1	1,925	0.05%
2023/07/24	0	0.00	1	54.10	54.10	-1	1,949	-0.05%
2023/07/19	4	56.35	3	56.77	55.80	1	2,009	0.05%
2023/07/18	8	56.50	0	0.00	55.60	8	2,052	0.39%
2023/07/17	0	0.00	7	57.40	57.20	-7	2,118	-0.33%
2023/07/14	1	54.10	0	0.00	54.10	1	2,132	0.05%
2023/07/13	2	54.00	0	0.00	53.80	2	2,157	0.09%
2023/07/12	4	56.13	0	0.00	55.50	4	2,128	0.19%
2023/07/11	0	0.00	4	56.70	56.50	-4	2,200	-0.18%
2023/07/06	2	56.30	0	0.00	56.30	2	2,376	0.08%
2023/07/05	2	57.10	2	57.00	57.00	0	2,435	0.00%
2023/07/04	2	57.05	0	0.00	56.80	2	2,466	0.08%
2023/07/03	8	56.99	0	0.00	57.10	8	2,527	0.32%
2023/06/30	8	58.31	8	58.04	57.80	0	2,543	0.00%
2023/06/27	1	58.90	13	58.73	58.80	-12	2,671	-0.45%
2023/06/21	13	57.01	1	56.40	56.40	12	2,693	0.45%
2023/06/19	2	57.70	3	57.87	57.20	-1	2,732	-0.04%
2023/06/14	1	62.00	0	0.00	61.40	1	2,654	0.04%
2023/06/13	1	61.20	0	0.00	61.20	1	2,683	0.04%
2023/06/06	2	59.70	2	59.90	60.40	0	2,803	0.00%
2023/06/05	1	60.20	0	0.00	59.80	1	2,820	0.04%
2023/06/02	0	0.00	2	60.20	60.10	-2	2,849	-0.07%
2023/05/26	3	57.80	0	0.00	57.50	3	2,976	0.10%
2023/05/25	1	58.70	0	0.00	58.40	1	2,976	0.03%
2023/05/24	1	59.20	0	0.00	59.20	1	2,996	0.03%
2023/05/23	0	0.00	1	59.70	59.90	-1	3,017	-0.03%
2023/05/22	1	59.90	0	0.00	59.40	1	3,296	0.03%
2023/05/19	1.6	59.28	0	0.00	59.20	1.6	3,296	0.05%
2023/05/15	3	60.00	1	60.00	60.00	2	3,353	0.06%
2023/05/12	2.1	59.56	0	0.00	59.80	2.1	3,389	0.06%
2023/05/11	1	61.10	0	0.00	60.80	1	3,503	0.03%
2023/05/08	1	61.90	0	0.00	61.90	1	3,974	0.03%
2023/05/05	2	62.70	4	63.00	62.50	-2	4,033	-0.05%
2023/05/04	2	63.60	0	0.00	63.40	2	4,069	0.05%
2023/05/02	4	62.93	1.2	63.00	63.70	2.8	4,307	0.07%
2023/04/28	0	0.00	1	63.10	62.70	-1	4,313	-0.02%
2023/04/26	1	61.30	5	60.68	61.20	-4	4,372	-0.09%
2023/04/25	0	0.00	13	61.55	61.50	-13	4,373	-0.30%
2023/04/24	6	63.47	0	0.00	63.40	6	4,427	0.14%
2023/04/21	12.1	64.65	1	63.70	63.40	11.1	4,456	0.25%
2023/04/20	15	67.05	8	66.79	65.30	7	4,421	0.16%
2023/04/19	13	66.98	10	67.35	67.10	3	4,372	0.07%
2023/04/17	5	66.62	2	66.50	66.50	3	4,346	0.07%
2023/04/14	4	67.95	1	67.20	66.70	3	4,351	0.07%
2023/04/13	7	67.93	11.1	67.97	68.00	-4.1	4,291	-0.10%
2023/04/12	0	0.00	17	66.60	67.20	-17	4,224	-0.40%
2023/04/11	0	0.00	1	65.60	66.00	-1	4,390	-0.02%
2023/04/10	17	65.70	0	0.00	65.50	17	4,493	0.38%
2023/04/07	3	67.57	2	67.60	67.70	1	4,516	0.02%
2023/04/06	3	67.90	12	67.82	67.50	-9	4,651	-0.19%
2023/03/31	6	66.82	4.2	66.72	66.60	1.9	4,892	0.04%
2023/03/30	2	67.80	32	67.02	67.20	-30	5,157	-0.58%
2023/03/29	2	66.75	1	67.00	67.00	1	5,127	0.02%
2023/03/28	2	67.20	2	65.30	65.30	0	5,124	0.00%
2023/03/27	0	0.00	8	66.23	66.40	-8	5,107	-0.16%
2023/03/24	3	65.07	3	65.63	66.10	0	5,127	0.00%
2023/03/23	5	64.90	0	0.00	64.30	5	5,119	0.10%
2023/03/22	0	0.00	5	64.00	63.90	-5	5,186	-0.10%
2023/03/21	0	0.00	5	63.50	63.50	-5	5,222	-0.10%
2023/03/17	6	62.00	11	62.16	62.50	-5	5,325	-0.09%
2023/03/16	0	0.00	6	61.72	61.60	-6	5,386	-0.11%
2023/03/15	6	63.00	5	63.20	63.00	1	5,551	0.02%
2023/03/14	0	0.00	21	63.00	62.30	-21	5,886	-0.36%
2023/03/13	10	63.00	14	62.81	63.00	-4	5,937	-0.07%
2023/03/10	14	64.94	10	65.19	63.70	4	6,053	0.07%
2023/03/09	1	65.40	1	65.50	65.60	0	6,128	0.00%
2023/03/08	11	65.37	6	66.05	65.10	5	6,198	0.08%
2023/03/06	31	65.63	11	66.05	66.00	20	6,677	0.30%
2023/03/02	1	66.70	5	66.68	66.70	-4	7,639	-0.05%
2023/02/24	5	65.36	1	64.70	64.80	4	8,191	0.05%
2023/02/23	11	65.72	0	0.00	66.00	11	8,396	0.13%
2023/02/22	4	65.75	2	66.05	65.50	2	8,564	0.02%
2023/02/21	6	66.68	5	66.76	66.50	1	8,635	0.01%
2023/02/20	12	69.22	6	69.57	67.00	6	8,670	0.07%
2023/02/16	0	0.00	2	67.30	67.10	-2	8,450	-0.02%
2023/02/15	3	66.00	1	66.60	65.90	2	8,608	0.02%
2023/02/14	1	66.60	0	0.00	65.70	1	8,680	0.01%
2023/02/13	2	66.80	4.3	67.78	66.50	-2.3	8,683	-0.03%
2023/02/10	1	67.40	0	0.00	67.40	1	8,727	0.01%
2023/02/09	10	67.04	1	67.40	66.70	9	8,735	0.10%
2023/02/08	5	69.46	9	69.67	68.60	-4	8,625	-0.05%
2023/02/07	2	66.75	21	67.24	67.80	-19	8,363	-0.23%
2023/02/06	8	66.54	5	67.00	66.50	3	8,295	0.04%
2023/02/03	3	66.10	4	67.00	65.70	-1	8,290	-0.01%
2023/02/01	1	65.40	0	0.00	65.20	1	8,299	0.01%
2023/01/31	1	63.60	7	66.27	66.30	-6	8,372	-0.07%
2023/01/16	1	61.30	3	62.10	62.50	-2	8,342	-0.02%
2023/01/12	24	60.28	6	60.15	59.80	18	8,420	0.21%
2023/01/11	0	0.00	4	62.78	62.50	-4	8,387	-0.05%
2023/01/10	1	62.20	0	0.00	61.90	1	8,421	0.01%
2023/01/09	4	62.80	4	62.75	63.00	0	8,502	0.00%
2023/01/06	3	61.50	1	61.70	61.70	2	8,582	0.02%
2023/01/05	3	61.43	0	0.00	61.30	3	8,711	0.03%
2023/01/04	1	62.40	1	61.90	61.50	0	8,763	0.00%
2023/01/03	1	62.20	1	62.70	62.10	0	8,892	0.00%
2022/12/30	1	63.20	0	0.00	62.20	1	9,006	0.01%
2022/12/29	15	62.94	13	62.88	62.40	2	9,230	0.02%
2022/12/28	21	66.69	27	66.46	65.40	-6	9,152	-0.07%
2022/12/27	15	65.63	12	65.99	66.20	3	9,148	0.03%
2022/12/26	23	66.76	21	67.32	66.10	2	9,229	0.02%
2022/12/23	18	66.37	2	66.20	66.80	16	9,235	0.17%
2022/12/22	4	65.98	24	67.65	68.30	-20	9,348	-0.21%
2022/12/21	8	62.46	2	62.35	62.10	6	9,231	0.06%
2022/12/20	1	62.00	1	62.70	61.00	0	9,469	0.00%
2022/12/16	4	62.83	3	64.50	62.50	1	9,929	0.01%
2022/12/15	5	63.96	0	0.00	63.80	5	10,147	0.05%
2022/12/14	1	63.20	1	65.60	65.60	0	10,264	0.00%
2022/12/13	7	64.80	7.2	66.29	64.70	-0.2	10,296	0.00%
2022/12/12	0.5	65.20	0	0.00	65.00	0.5	10,600	0.00%
2022/12/09	14	65.92	1	65.80	65.50	13	10,788	0.12%
2022/12/08	3	66.00	0	0.00	66.00	3	11,454	0.03%
2022/12/07	23	65.85	22	67.11	66.80	1	11,995	0.01%
2022/12/06	32	68.36	13	67.94	66.60	19	12,079	0.16%
2022/12/05	4	69.83	5	70.30	70.10	-1	12,241	-0.01%
2022/12/02	5	70.46	9	70.57	69.80	-4	12,648	-0.03%
2022/12/01	9	69.31	1	70.20	69.40	8	12,989	0.06%
2022/11/30	1	68.70	0	0.00	68.40	1	13,427	0.01%
2022/11/29	4	68.60	1	69.50	68.40	3	13,697	0.02%
2022/11/28	25	70.06	27	70.41	70.20	-2	14,043	-0.01%
2022/11/25	13.2	70.64	37.2	71.50	69.20	-24	14,286	-0.17%
2022/11/24	28	70.01	21	70.07	71.00	7	14,771	0.05%
2022/11/23	7	67.81	13.1	67.86	69.90	-6.1	14,700	-0.04%
2022/11/22	4	63.40	0	0.00	63.60	4	15,203	0.03%
2022/11/21	1	65.00	0	0.00	66.60	1	16,043	0.01%
2022/11/18	0	0.00	0.3	64.40	64.50	-0.3	16,566	0.00%
2022/11/16	0	0.00	3	59.53	60.40	-3	17,948	-0.02%
2022/11/15	4	58.75	2	59.50	58.70	2	17,905	0.01%
2022/11/14	1	59.10	1	58.60	58.80	0	17,951	0.00%
2022/11/11	0	0.00	3	60.23	59.40	-3	17,900	-0.02%
2022/11/09	2	58.10	1	58.00	58.10	1	17,653	0.01%
2022/11/08	2	58.90	2	58.10	57.60	0	17,639	0.00%
2022/11/07	0	0.00	1	58.10	57.60	-1	17,575	-0.01%
2022/11/04	1	56.50	0	0.00	57.00	1	17,521	0.01%
2022/11/03	3	56.20	4	56.45	56.70	-1	17,492	-0.01%
2022/11/01	2	53.90	0	0.00	55.50	2	17,427	0.01%
2022/10/31	0	0.00	5	55.00	54.20	-5	17,375	-0.03%
2022/10/28	9	54.57	4	54.20	53.70	5	17,359	0.03%
2022/10/27	7	55.84	2	55.85	56.00	5	17,309	0.03%
2022/10/26	2	53.55	2	53.95	53.60	0	17,200	0.00%
2022/10/21	2	55.30	0	0.00	54.60	2	17,105	0.01%
2022/10/20	2	56.25	1	56.40	56.90	1	17,106	0.01%
2022/10/18	2	59.40	2	59.05	58.30	0	17,548	0.00%
2022/10/17	0.7	57.50	0	0.00	59.40	0.7	17,544	0.00%
2022/10/14	1	60.10	1	60.50	60.30	0	17,488	0.00%
2022/10/13	3.1	58.58	4	58.73	58.50	-0.9	17,399	-0.01%
2022/10/12	0	61.07	0	0.00	61.90	0	17,264	0.00%
2022/10/11	1.1	62.90	0	0.00	61.20	1.1	17,202	0.01%
2022/10/07	2	65.85	0.1	64.80	64.50	1.9	17,091	0.01%
2022/10/06	4	65.08	6	65.82	65.70	-2	16,958	-0.01%
2022/10/05	3	63.83	4	64.03	64.00	-1	16,676	-0.01%
2022/10/04	3	63.97	3	63.37	63.20	0	16,576	0.00%
2022/10/03	12.3	64.45	5.1	64.30	62.20	7.2	16,489	0.04%
2022/09/30	26	65.23	23	65.71	66.30	3	16,331	0.02%
2022/09/29	29	67.48	41	67.58	67.40	-12	16,183	-0.07%
2022/09/28	28	65.82	7	66.77	63.50	21	15,839	0.13%
2022/09/27	22	66.58	42	67.29	67.90	-20	15,761	-0.13%
2022/09/26	4	71.05	0.6	68.50	66.10	3.4	15,554	0.02%
2022/09/23	21.6	71.40	19	71.10	71.70	2.6	15,327	0.02%
2022/09/22	26	71.66	9	72.49	71.70	17	15,214	0.11%
2022/09/21	23.1	72.04	18	72.66	71.30	5.1	15,041	0.03%
2022/09/20	55	72.55	30.2	72.96	72.00	24.8	15,145	0.16%
2022/09/19	62.1	72.90	42	73.07	73.00	20.1	15,289	0.13%
2022/09/16	35	75.43	37	75.79	75.00	-2	15,257	-0.01%
2022/09/15	62	77.45	36	77.89	75.50	26	15,079	0.17%
2022/09/14	13	78.13	23	79.23	79.00	-10	14,425	-0.07%
2022/09/13	3	78.87	35	78.48	77.90	-32	13,928	-0.23%
2022/09/12	20	78.07	22	78.34	79.30	-2	13,768	-0.01%
2022/09/08	32	76.30	52	76.57	78.00	-20	13,355	-0.15%
2022/09/07	33	73.64	49.3	74.52	76.60	-16.3	13,042	-0.12%
2022/09/06	24	73.27	63	73.23	74.00	-39	12,614	-0.31%
2022/09/05	28.1	77.32	21.1	77.49	74.50	7	12,050	0.06%
2022/09/02	39	79.37	38.1	79.41	78.20	0.9	11,715	0.01%
2022/09/01	44	78.59	43.5	78.90	78.40	0.5	11,186	0.00%
2022/08/31	54	78.25	51.1	78.13	78.30	2.9	10,653	0.03%
2022/08/30	23	74.12	15.3	74.65	75.00	7.7	9,644	0.08%
2022/08/29	23	75.59	32.5	75.36	73.50	-9.5	9,178	-0.10%
2022/08/26	87	75.73	129	74.79	75.30	-42	8,278	-0.51%	大賣/
2022/08/25	27	70.45	26	70.04	70.30	1	7,230	0.01%
2022/08/24	63	71.09	22.1	71.55	69.70	40.9	6,446	0.63%
2022/08/23	0	0.00	14	67.20	67.20	-14	4,992	-0.28%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	0	0.00	5	54.76	55.60	-5	4,735	-0.11%
2022/08/18	3	53.40	0	0.00	53.50	3	4,666	0.06%
2022/08/15	2	52.80	0	0.00	53.40	2	4,607	0.04%
2022/08/10	3	53.00	0	0.00	53.00	3	4,541	0.07%
2022/08/08	2	54.10	0	0.00	54.00	2	4,511	0.04%
2022/08/05	0	0.00	1	55.70	55.50	-1	4,493	-0.02%
2022/08/04	1	55.00	0	0.00	54.90	1	4,509	0.02%
2022/07/29	0	0.00	1	58.30	58.40	-1	4,418	-0.02%
2022/07/27	11	58.00	1	56.60	57.90	10	4,327	0.23%
2022/07/26	17	60.90	8	58.78	58.50	9	4,336	0.21%
2022/07/25	7	59.64	15	59.43	58.90	-8	4,056	-0.20%
2022/07/22	0	0.00	1	57.40	57.30	-1	3,749	-0.03%
2022/07/18	1	51.20	0	0.00	52.00	1	4,010	0.02%
2022/07/12	0	0.00	1	53.30	52.70	-1	4,071	-0.02%
2022/07/11	0	54.60	0	0.00	54.30	0	4,053	0.00%
2022/07/07	1	53.00	0	0.00	54.00	1	4,027	0.02%
2022/07/05	3.1	54.39	13	54.75	55.50	-9.9	3,938	-0.25%
2022/07/04	3	52.10	4	51.50	51.90	-1	3,832	-0.03%
2022/07/01	2	55.70	2	55.50	54.70	0	3,777	0.00%
2022/06/30	2	56.36	2	54.80	56.20	0	3,724	0.00%
2022/06/29	3	59.20	2	59.00	59.40	1	3,576	0.03%
2022/06/28	63	58.64	55	58.52	57.80	8	3,554	0.23%
2022/06/27	3	65.20	2	64.30	63.90	1	3,323	0.03%
2022/06/24	19	65.64	19.2	64.90	67.10	-0.2	3,158	-0.01%
2022/06/23	1	61.90	1	61.60	61.00	0	2,849	0.00%
2022/06/22	16	61.05	3	61.87	61.00	13	2,818	0.46%
2022/06/21	0	0.00	3	61.77	62.00	-3	2,736	-0.11%
2022/06/20	8	61.38	12	61.35	59.40	-4	2,636	-0.15%
2022/06/17	8	60.59	0	0.00	61.00	8	2,541	0.31%
2022/06/16	3	60.60	5	61.46	60.60	-2	2,476	-0.08%
2022/06/15	2	57.50	4	58.18	57.90	-2	2,397	-0.08%
2022/06/14	1	55.40	0	0.00	55.90	1	2,376	0.04%
2022/06/13	1	56.70	0	0.00	56.10	1	2,385	0.04%
2022/06/09	1	59.40	1	57.30	58.30	0	2,395	0.00%
2022/06/06	0	0.00	1	57.50	57.20	-1	2,377	-0.04%
2022/06/01	1	58.00	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	1	58.50	58.80	-1	2,451	-0.04%
2022/05/26	6	58.17	6	57.40	57.20	0	2,463	0.00%
2022/05/24	1	57.50	1	58.00	56.80	0	2,528	0.00%
2022/05/18	4	57.80	4	57.50	57.50	0	2,661	0.00%
2022/05/11	2	56.00	2	55.70	55.70	0	2,810	0.00%
2022/05/09	0	0.00	0.3	57.40	56.50	-0.3	2,806	-0.01%
2022/05/05	3	58.50	0	0.00	58.60	3	2,840	0.11%
2022/05/04	0	0.00	2	58.30	58.00	-2	2,863	-0.07%
2022/05/03	8	60.21	9	59.20	58.60	-1	2,873	-0.03%
2022/04/29	2	58.50	0	0.00	57.90	2	2,799	0.07%
2022/04/28	2	58.00	0	0.00	58.00	2	2,807	0.07%
2022/04/27	4	57.28	3	57.80	58.30	1	2,811	0.04%
2022/04/25	3	61.20	2	60.05	60.10	1	2,744	0.04%
2022/04/22	6	65.43	4	63.35	62.30	2	2,672	0.07%
2022/04/21	5	61.52	23	63.45	64.20	-18	2,396	-0.75%
2022/04/18	1	60.00	1	60.10	59.50	0	2,313	0.00%
2022/04/13	2	59.15	2	58.80	58.80	0	2,362	0.00%
2022/04/12	1	59.40	1	58.60	59.00	0	2,378	0.00%
2022/04/07	5	60.50	0	0.00	60.20	5	2,459	0.20%
2022/03/30	0	65.20	1	65.80	65.10	-1	2,464	-0.04%
2022/03/29	11	66.93	11.1	66.50	66.50	-0.1	2,456	0.00%
2022/03/28	2	65.00	1	64.00	63.60	1	2,352	0.04%
2022/03/25	2	64.70	2	64.40	64.20	0	2,375	0.00%
2022/03/21	3	63.03	3	64.27	63.40	0	2,501	0.00%
2022/03/17	5	58.70	5	60.14	60.10	0	2,561	0.00%
2022/03/16	0	0.00	1	56.00	55.80	-1	2,614	-0.04%
2022/03/08	0	58.70	0	0.00	57.10	0	2,985	0.00%
2022/03/07	1	60.00	0	0.00	59.00	1	3,005	0.03%
2022/03/02	0	0.00	5.5	63.29	63.20	-5.5	3,574	-0.15%
2022/02/22	1	68.10	0	0.00	64.90	1	4,731	0.02%
2022/02/17	7	66.66	6	65.73	65.40	1	4,870	0.02%
2022/02/16	9	66.21	31	66.56	66.70	-22	4,846	-0.45%
2022/02/14	10	62.50	0	0.00	63.20	10	4,764	0.21%
2022/02/09	0	0.00	2	64.50	64.50	-2	4,810	-0.04%
2022/02/08	6	64.10	4	64.70	64.70	2	4,816	0.04%
2022/01/26	0	0.00	3	59.37	61.10	-3	4,948	-0.06%
2022/01/25	1	58.00	1	58.10	58.00	0	5,027	0.00%
2022/01/24	1	59.00	0	0.00	59.60	1	5,152	0.02%
2022/01/18	0	0.00	1	62.90	62.90	-1	5,865	-0.02%
2022/01/14	1	62.70	0	0.00	62.20	1	5,988	0.02%
2022/01/13	4	64.23	4	64.40	64.40	0	6,069	0.00%
2022/01/11	0	0.00	1	64.80	63.80	-1	6,317	-0.02%
2022/01/10	1	64.50	0	0.00	65.10	1	6,454	0.02%
2022/01/07	2	63.65	0	0.00	64.10	2	6,517	0.03%
2022/01/06	17	65.85	1	64.30	64.50	16	6,596	0.24%
2022/01/03	2	66.50	0	0.00	66.70	2	6,626	0.03%
2021/12/29	2	69.60	2	68.70	68.70	0	6,551	0.00%
2021/12/27	3	68.70	3	67.70	67.70	0	6,511	0.00%
2021/12/24	6	69.70	5	69.70	69.70	1	6,496	0.02%
2021/12/23	0	0.00	1	68.10	69.50	-1	6,442	-0.02%
2021/12/21	3	67.17	2	67.75	68.20	1	6,419	0.02%
2021/12/17	0.9	68.70	8	71.11	68.70	-7.1	6,382	-0.11%
2021/12/16	0	0.00	4	69.08	68.20	-4	6,318	-0.06%
2021/12/15	3	69.13	0	0.00	68.60	3	6,313	0.05%
2021/12/14	12	69.12	2	68.60	67.10	10	6,273	0.16%
2021/12/13	2	70.35	1	71.30	69.70	1	6,165	0.02%
2021/12/10	3	70.30	5.2	70.40	70.80	-2.2	6,084	-0.04%
2021/12/09	2	68.70	2	69.50	68.50	0	5,997	0.00%
2021/12/08	4.3	68.59	3	69.77	69.40	1.3	5,971	0.02%
2021/12/06	0	0.00	6	67.23	66.50	-6	5,762	-0.10%
2021/12/03	4	65.15	3	65.30	64.80	1	5,677	0.02%
2021/12/02	2	64.20	1	64.30	63.50	1	5,634	0.02%
2021/12/01	1	64.40	0	0.00	63.90	1	5,592	0.02%
2021/11/30	1	63.70	1	64.80	65.00	0	5,538	0.00%
2021/11/29	24	63.43	23.2	64.36	63.00	0.8	5,439	0.02%
2021/11/26	4	70.90	8	70.49	70.00	-4	5,179	-0.08%
2021/11/25	4	73.78	107	72.67	69.30	-103	4,926	-2.09%	大賣/鉅額交易
2021/11/24	104	67.51	28	68.38	71.30	76	4,472	1.70%	大買/
2021/11/23	3	66.47	3	66.67	64.90	0	4,251	0.00%
2021/11/22	1.2	66.78	0	0.00	66.20	1.2	4,111	0.03%
2021/11/19	2	62.05	16.3	63.75	63.80	-14.3	3,932	-0.36%
2021/11/18	11	63.47	6.4	62.50	63.90	4.6	3,809	0.12%
2021/11/16	1	58.10	2	58.50	57.80	-1	3,587	-0.03%
2021/11/12	3	58.87	2	58.65	58.70	1	3,574	0.03%
2021/11/10	10	58.50	0	0.00	58.00	10	3,529	0.28%
2021/11/08	1	58.70	0	0.00	58.10	1	3,499	0.03%
2021/11/04	0	0.00	1	58.20	57.80	-1	3,467	-0.03%
2021/11/03	5.1	58.46	3	58.43	59.20	2.1	3,440	0.06%
2021/11/02	2	62.95	1	62.30	62.70	1	3,312	0.03%
2021/11/01	3	62.10	0	0.00	61.50	3	3,247	0.09%
2021/10/29	7	66.01	7.3	67.72	63.30	-0.3	3,103	-0.01%
2021/10/28	5	64.00	12	63.58	64.00	-7	2,621	-0.27%
2021/10/27	5	59.80	0	0.00	58.20	5	2,493	0.20%
2021/10/25	0	0.00	6	62.37	63.00	-6	2,406	-0.25%
2021/10/22	6	61.18	3	60.67	61.20	3	2,331	0.13%
2021/10/21	2	60.30	4	59.05	60.90	-2	2,293	-0.09%
2021/10/20	25	61.44	19	60.96	60.40	6	2,166	0.28%
2021/10/19	5	59.24	0	0.00	59.40	5	1,977	0.25%
2021/10/18	14	58.65	13	59.63	59.00	1	1,915	0.05%
2021/10/15	7	56.34	8	56.61	56.60	-1	1,779	-0.06%
2021/10/14	9	53.89	6	55.20	55.10	3	1,753	0.17%
2021/10/06	0	0.00	1	51.00	51.20	-1	1,587	-0.06%
2021/10/05	1	50.90	0	0.00	51.30	1	1,623	0.06%
2021/09/28	0	0.00	2	54.65	54.50	-2	1,684	-0.12%
2021/09/27	2	59.30	0	0.00	59.60	2	1,688	0.12%
2021/09/22	0	0.00	2	57.80	57.50	-2	1,703	-0.12%
2021/09/14	0	0.00	5	59.00	57.30	-5	1,713	-0.29%
2021/09/09	0	0.00	5	55.72	56.10	-5	1,709	-0.29%
2021/09/02	0	0.00	2	55.85	55.40	-2	2,072	-0.10%
2021/08/31	0	0.00	2	54.75	54.70	-2	2,215	-0.09%
2021/08/30	3	56.27	1	55.80	55.10	2	2,242	0.09%
2021/08/27	4	57.63	2.2	56.70	55.80	1.8	2,323	0.08%
2021/08/26	0.2	58.30	1	54.10	58.30	-0.8	2,243	-0.03%
2021/08/24	0	0.00	1	53.40	53.00	-1	2,236	-0.04%
2021/08/23	1	51.90	0	0.00	52.00	1	2,252	0.04%
2021/08/20	0	0.00	1	52.40	51.70	-1	2,268	-0.04%
2021/08/16	1	53.80	6	54.02	54.00	-5	2,384	-0.21%
2021/08/13	1	55.40	3	55.30	54.70	-2	2,409	-0.08%
2021/08/12	3	55.53	0	0.00	55.10	3	2,436	0.12%
2021/08/11	0	0.00	1.1	55.71	54.60	-1.1	2,452	-0.04%
2021/08/10	0	0.00	1	55.50	55.50	-1	2,511	-0.04%
2021/08/09	2	56.65	0	0.00	56.30	2	2,641	0.08%
2021/08/06	0	0.00	1	58.40	58.00	-1	2,704	-0.04%
2021/08/04	1	57.90	0.2	58.30	58.20	0.9	3,099	0.03%
2021/08/03	0	0.00	2	58.10	58.30	-2	3,167	-0.06%
2021/08/02	0	0.00	1	57.50	57.50	-1	3,214	-0.03%
2021/07/30	1	56.80	1	57.30	57.30	0	3,286	0.00%
2021/07/29	2	57.65	1	56.80	57.50	1	3,277	0.03%
2021/07/28	3	55.60	0	0.00	55.20	3	3,250	0.09%
2021/07/27	0	0.00	1	56.10	56.00	-1	3,297	-0.03%
2021/07/26	0	0.00	17	56.65	56.70	-17	3,396	-0.50%
2021/07/23	4	56.63	0	0.00	56.90	4	3,485	0.11%
2021/07/22	3	56.87	10	56.21	56.40	-7	3,604	-0.19%
2021/07/21	0	0.00	1	58.10	57.00	-1	3,631	-0.03%
2021/07/20	10	58.50	14	59.29	58.00	-4	3,641	-0.11%
2021/07/16	1	58.30	0	0.00	58.20	1	3,653	0.03%
2021/07/15	13	58.72	5	59.00	58.70	8	3,676	0.22%
2021/07/14	2	58.20	1	58.50	58.50	1	3,688	0.03%
2021/07/12	1	58.20	5	59.14	60.10	-4	3,693	-0.11%
2021/07/09	0	0.00	2	58.35	58.00	-2	3,666	-0.05%
2021/07/08	7	58.07	12	58.29	58.00	-5	3,701	-0.14%
2021/07/07	2	58.10	0	0.00	58.10	2	3,727	0.05%
2021/07/06	3	59.63	12	59.39	58.80	-9	3,746	-0.24%
2021/07/05	9	60.10	9	60.64	59.90	0	3,774	0.00%
2021/07/02	10	60.17	8	60.95	60.30	2	3,778	0.05%
2021/07/01	14	60.99	16	61.79	60.40	-2	3,785	-0.05%
2021/06/30	8	59.98	8.3	61.10	61.50	-0.3	3,783	-0.01%
2021/06/29	12	59.93	15	60.73	59.90	-3	3,781	-0.08%
2021/06/28	1	61.00	3	61.97	61.20	-2	3,809	-0.05%
2021/06/25	1	60.60	1	60.30	60.30	0	3,848	0.00%
2021/06/24	6	60.05	0	0.00	60.30	6	4,107	0.15%
2021/06/23	0	0.00	1	59.60	59.60	-1	4,117	-0.02%
2021/06/22	4	59.53	1	59.60	59.40	3	4,155	0.07%
2021/06/21	8	59.84	8	59.89	59.70	0	4,258	0.00%
2021/06/18	1	61.60	1	62.40	61.50	0	4,316	0.00%
2021/06/16	0	0.00	1	60.90	60.60	-1	4,393	-0.02%
2021/06/15	7	61.07	3	61.93	61.30	4	4,414	0.09%
2021/06/11	24	64.90	4	63.88	61.70	20	4,422	0.45%
2021/06/10	1	62.60	4	61.93	65.20	-3	4,338	-0.07%
2021/06/09	5	61.92	8	61.94	61.30	-3	4,292	-0.07%
2021/06/08	1	59.10	1	59.10	58.80	0	4,213	0.00%
2021/06/07	1	59.80	4	59.03	58.80	-3	4,292	-0.07%
2021/06/04	1	59.20	6	59.07	59.00	-5	4,314	-0.12%
2021/06/03	1	57.50	9	57.09	57.20	-8	4,297	-0.19%
2021/06/02	1	57.10	1	56.70	56.40	0	4,387	0.00%
2021/06/01	6	55.88	4	56.40	57.10	2	4,669	0.04%
2021/05/31	7	56.47	8	56.00	55.90	-1	4,739	-0.02%
2021/05/28	3	56.47	4	56.70	56.70	-1	4,933	-0.02%
2021/05/27	1	57.60	0	0.00	56.70	1	5,072	0.02%
2021/05/26	4	58.00	0	0.00	58.00	4	5,281	0.08%
2021/05/25	3	55.80	4	55.95	56.00	-1	5,932	-0.02%
2021/05/24	5	55.98	1	56.40	56.00	4	6,253	0.06%
2021/05/21	4	55.65	4	56.20	56.10	0	6,850	0.00%
2021/05/20	6	56.27	10	56.53	55.30	-4	6,931	-0.06%
2021/05/19	3	56.20	5	57.00	56.30	-2	7,104	-0.03%
2021/05/18	9	56.50	0	0.00	56.80	9	7,124	0.13%
2021/05/17	20	60.69	25	56.83	55.10	-5	7,179	-0.07%
2021/05/14	10.4	61.72	14	62.47	61.00	-3.6	7,191	-0.05%
2021/05/13	13	64.32	2	65.15	62.00	11	7,125	0.15%
2021/05/12	15	63.79	22	63.75	61.60	-7	7,022	-0.10%
2021/05/11	11	64.24	7	64.07	62.20	4	6,779	0.06%
2021/05/10	2	64.40	1	65.70	63.80	1	6,730	0.01%
2021/05/07	2	63.25	3	63.90	64.80	-1	6,707	-0.01%
2021/05/06	5	61.36	4	60.30	60.10	1	6,690	0.01%
2021/05/05	4	62.05	2	61.90	61.50	2	6,721	0.03%
2021/05/04	8	63.03	4	63.20	61.80	4	6,735	0.06%
2021/05/03	1	66.10	9	66.19	65.10	-8	6,708	-0.12%
2021/04/29	8	65.00	8	66.36	65.00	0	6,634	0.00%
2021/04/28	12	64.86	18.3	63.90	63.70	-6.3	6,579	-0.10%
2021/04/27	2.2	62.49	5	62.66	64.90	-2.8	6,491	-0.04%
2021/04/26	8	59.43	3	59.17	59.00	5	6,475	0.08%
2021/04/23	2	60.85	3	60.20	60.00	-1	6,537	-0.02%
2021/04/22	5	63.14	7	63.14	61.00	-2	6,591	-0.03%
2021/04/21	1	63.60	2	63.85	63.60	-1	6,617	-0.02%
2021/04/20	3	62.97	3	63.27	63.10	0	6,635	0.00%
2021/04/19	6	63.72	12.2	63.28	63.00	-6.2	6,668	-0.09%
2021/04/16	3	64.67	0	0.00	64.60	3	6,663	0.05%
2021/04/15	7	64.84	1	65.10	64.70	6	6,662	0.09%
2021/04/14	12	65.19	6	65.50	64.80	6	6,665	0.09%
2021/04/13	4	67.60	8	67.41	67.00	-4	6,646	-0.06%
2021/04/12	11	68.63	10	68.46	68.30	1	6,637	0.02%
2021/04/09	2	67.40	7	67.77	67.60	-5	6,640	-0.08%
2021/04/08	4	66.70	3	66.80	66.90	1	6,677	0.01%
2021/04/07	3	67.20	0	0.00	67.30	3	6,690	0.04%
2021/04/06	3	67.83	2	68.00	67.70	1	6,743	0.01%
2021/04/01	4	68.63	0	0.00	68.80	4	6,775	0.06%
2021/03/31	0	0.00	1	69.30	68.60	-1	6,770	-0.01%
2021/03/30	0	0.00	3	70.03	69.70	-3	6,740	-0.04%
2021/03/29	13	72.68	7	70.64	70.50	6	6,726	0.09%
2021/03/26	0	0.00	7	67.57	67.40	-7	6,538	-0.11%
2021/03/25	4	68.30	3	68.40	67.30	1	6,550	0.02%
2021/03/24	9	69.31	12	68.74	68.00	-3	6,543	-0.05%
2021/03/23	6	67.30	2	68.55	67.00	4	6,627	0.06%
2021/03/22	5	66.86	8	66.44	66.50	-3	6,765	-0.04%
2021/03/19	2	68.95	4	68.52	67.90	-2	6,757	-0.03%
2021/03/18	1	70.60	0	0.00	69.40	1	6,861	0.01%
2021/03/17	4	69.80	3	70.00	69.40	1	6,941	0.01%
2021/03/16	2	70.50	5	70.68	70.00	-3	6,999	-0.04%
2021/03/15	4	71.55	5	73.26	70.30	-1	6,972	-0.01%
2021/03/12	4	70.60	3	70.07	69.70	1	6,925	0.01%
2021/03/10	1	69.50	0	0.00	68.60	1	6,834	0.01%
2021/03/09	4	69.60	6	69.03	68.70	-2	6,805	-0.03%
2021/03/08	4	70.55	1	71.10	69.60	3	6,767	0.04%
2021/03/05	13.1	71.85	16	72.65	71.20	-2.9	6,717	-0.04%
2021/03/04	6	70.70	7	71.24	69.50	-1	6,556	-0.02%
2021/03/03	4	71.55	17	71.26	70.70	-13	6,510	-0.20%
2021/03/02	9	70.04	37	71.32	68.50	-28	6,312	-0.44%
2021/02/26	14	73.30	3	73.07	72.30	11	6,183	0.18%
2021/02/25	21.3	78.85	14	79.04	73.50	7.3	5,946	0.12%
2021/02/24	6	67.65	11	70.94	75.00	-5	5,262	-0.10%
2021/02/23	11	71.77	26	72.44	68.20	-15	4,942	-0.30%
2021/02/22	1	69.50	6	69.55	69.90	-5	4,372	-0.11%
2021/02/19	30	62.76	14	62.11	63.60	16	4,321	0.37%
2021/02/18	15	57.89	5	58.72	57.90	10	4,168	0.24%
2021/02/17	9	59.01	6	58.58	57.50	3	4,151	0.07%
2021/02/05	8	58.90	21	59.61	60.70	-13	4,074	-0.32%
2021/02/04	13	55.38	3	55.33	55.20	10	3,987	0.25%
2021/02/03	7	56.66	6	57.07	55.40	1	4,012	0.02%
2021/02/02	5	54.20	3	54.87	55.40	2	4,007	0.05%
2021/02/01	2	54.45	5	54.82	53.90	-3	4,020	-0.07%
2021/01/29	3.1	56.49	5	55.86	55.70	-1.9	4,022	-0.05%
2021/01/28	7	56.31	5	55.28	57.00	2	4,039	0.05%
2021/01/27	1	55.60	1	55.50	55.10	0	4,060	0.00%
2021/01/26	2	56.90	1	55.70	55.60	1	4,046	0.02%
2021/01/22	1	58.70	6	58.38	57.50	-5	4,043	-0.12%
2021/01/21	2	58.75	3	58.60	58.50	-1	4,064	-0.02%
2021/01/20	1	59.30	0	0.00	58.50	1	4,191	0.02%
2021/01/19	3	59.80	3	59.77	59.00	0	4,206	0.00%
2021/01/18	6	60.70	2	61.15	59.50	4	4,292	0.09%
2021/01/15	3	59.83	4	59.95	58.30	-1	4,242	-0.02%
2021/01/14	4	59.15	4	58.33	58.20	0	4,190	0.00%
2021/01/13	2	60.45	6	60.02	59.60	-4	4,159	-0.10%
2021/01/12	13	61.18	2	62.10	60.40	11	4,167	0.26%
2021/01/11	2	61.65	7	60.87	60.40	-5	4,123	-0.12%
2021/01/08	3	62.67	4	61.85	61.70	-1	4,117	-0.02%
2021/01/07	2	62.90	4	63.03	62.50	-2	4,142	-0.05%
2021/01/06	2	64.05	13	62.66	62.50	-11	4,144	-0.27%
2021/01/05	2	65.30	6	64.98	64.50	-4	4,131	-0.10%
2021/01/04	6	65.85	2	65.45	65.10	4	4,120	0.10%
2020/12/31	1	68.50	1	68.00	68.00	0	4,093	0.00%
2020/12/30	3	67.97	2	68.20	68.00	1	4,020	0.02%
2020/12/29	2	67.75	5	68.40	67.50	-3	4,001	-0.07%
2020/12/28	4	67.35	3	67.37	67.10	1	3,951	0.03%
2020/12/25	2	65.05	2	65.75	65.00	0	3,926	0.00%
2020/12/24	1	66.00	2	64.70	64.60	-1	3,975	-0.03%
2020/12/23	1	67.70	4	66.98	65.70	-3	4,092	-0.07%
2020/12/22	6	66.48	7	66.51	67.20	-1	4,277	-0.02%
2020/12/21	18	65.99	3	65.27	64.40	15	4,352	0.34%
2020/12/18	4	67.10	2	66.70	66.10	2	4,379	0.05%
2020/12/17	4	68.40	3	69.00	66.50	1	4,481	0.02%
2020/12/16	15	67.79	11	68.19	68.70	4	4,520	0.09%
2020/12/15	2	64.20	2	64.15	63.10	0	4,462	0.00%
2020/12/14	9	68.61	7.2	67.49	67.00	1.8	4,441	0.04%
2020/12/11	9	63.88	21	62.34	64.40	-12	4,329	-0.28%
2020/12/10	14.2	59.88	3	60.63	58.60	11.2	4,297	0.26%
2020/12/09	4	63.25	3	63.57	63.00	1	4,236	0.02%
2020/12/08	7	64.36	21	63.22	63.10	-14	4,249	-0.33%
2020/12/07	1	68.90	1	67.40	66.80	0	4,188	0.00%
2020/12/04	1	68.70	2	68.70	68.80	-1	4,222	-0.02%
2020/12/03	4	69.73	12	69.28	68.90	-8	4,338	-0.18%
2020/12/02	1	71.70	1	70.00	69.80	0	4,429	0.00%
2020/12/01	3	71.97	1	72.00	71.40	2	4,455	0.04%
2020/11/30	3	71.83	5	71.62	75.00	-2	4,491	-0.04%
2020/11/27	1	70.20	3	70.00	70.50	-2	4,395	-0.05%
2020/11/26	4	68.30	0	0.00	68.30	4	4,415	0.09%
2020/11/25	5	69.28	7	69.20	68.30	-2	4,450	-0.04%
2020/11/24	3	69.20	0	0.00	68.30	3	4,468	0.07%
2020/11/20	0	0.00	2	69.90	69.80	-2	4,668	-0.04%
2020/11/18	3	71.87	4	71.85	71.70	-1	4,788	-0.02%
2020/11/17	4	69.63	3	69.50	70.50	1	4,781	0.02%
2020/11/16	1	69.60	0	69.80	68.50	1	4,748	0.02%
2020/11/13	1	67.00	0	0.00	69.20	1	4,768	0.02%
2020/11/12	2	67.60	1	69.40	67.20	1	4,766	0.02%
2020/11/11	1	71.10	0	0.00	70.20	1	4,713	0.02%
2020/11/10	1	70.00	0	0.00	69.20	1	4,693	0.02%
2020/11/09	1	72.80	0	0.00	71.50	1	4,680	0.02%
2020/11/06	1	72.90	0	0.00	73.00	1	4,700	0.02%
2020/11/05	1	72.40	2	73.75	72.00	-1	4,700	-0.02%
2020/11/04	0	0.00	5	71.26	71.90	-5	4,685	-0.11%
2020/11/03	1	72.30	5	72.10	71.50	-4	4,760	-0.08%
2020/11/02	1	72.40	3	72.43	72.50	-2	5,048	-0.04%
2020/10/29	3	72.27	18	71.66	73.60	-15	5,566	-0.27%
2020/10/28	1	75.20	1	73.80	73.30	0	5,642	0.00%
2020/10/27	0	0.00	6	73.83	73.80	-6	5,492	-0.11%
2020/10/26	10	75.31	2	74.45	73.90	8	5,455	0.15%
2020/10/23	17	78.89	2	79.15	78.20	15	5,465	0.27%
2020/10/22	3	79.70	1	78.00	78.00	2	5,513	0.04%
2020/10/21	3	81.33	0	0.00	80.00	3	5,565	0.05%
2020/10/20	8	81.60	7	82.24	81.30	1	5,594	0.02%
2020/10/16	20	81.00	0	0.00	80.00	20	5,794	0.35%
2020/10/15	5	78.90	2	78.00	78.50	3	5,974	0.05%
2020/10/14	7	80.94	0	0.00	80.70	7	5,932	0.12%
2020/10/13	16	82.01	4	82.20	81.80	12	5,952	0.20%
2020/10/12	5	82.00	1	82.50	82.00	4	6,171	0.06%
2020/10/08	0	0.00	1	81.80	83.80	-1	6,154	-0.02%
2020/10/06	10	83.15	0	0.00	82.60	10	6,154	0.16%
2020/10/05	1	83.20	0	0.00	83.20	1	6,329	0.02%
2020/09/30	6	84.53	10	84.44	84.50	-4	6,296	-0.06%
2020/09/29	10	83.68	4	86.08	83.10	6	6,250	0.10%
2020/09/28	3	89.60	5	87.86	86.60	-2	6,179	-0.03%
2020/09/25	9	89.41	28	88.55	89.80	-19	6,085	-0.31%
2020/09/24	14	86.57	0	0.00	87.00	14	5,943	0.24%
2020/09/23	1	83.30	5	82.72	82.10	-4	5,835	-0.07%
2020/09/22	10	83.14	8	83.40	82.00	2	5,850	0.03%
2020/09/21	14	86.90	105.2	86.77	87.60	-91.2	5,772	-1.58%	大賣/
2020/09/18	8	80.20	3	80.73	84.30	5	5,617	0.09%
2020/09/17	1	76.60	3	76.43	76.70	-2	5,538	-0.04%
2020/09/16	4	77.08	0	0.00	76.20	4	5,639	0.07%
2020/09/15	8	78.00	12	78.18	77.90	-4	5,859	-0.07%
2020/09/14	0	0.00	3	72.73	73.20	-3	6,484	-0.05%
2020/09/11	6	72.68	2	71.75	72.50	4	6,448	0.06%
2020/09/10	6	75.82	4	75.93	74.20	2	6,403	0.03%
2020/09/09	8	78.01	6	76.72	76.20	2	6,357	0.03%
2020/09/08	7	73.83	62.1	71.57	79.50	-55.1	6,465	-0.85%
2020/09/07	9	75.62	1	77.40	73.70	8	6,794	0.12%
2020/09/04	6	79.67	16	79.94	79.60	-10	6,897	-0.14%
2020/09/03	18	81.07	8	81.64	81.10	10	7,026	0.14%
2020/09/02	10	83.00	1	85.60	83.20	9	7,141	0.13%
2020/09/01	14	82.90	1	82.70	82.40	13	7,202	0.18%
2020/08/31	1	85.10	1	85.30	84.80	0	7,385	0.00%
2020/08/28	11	85.93	8	86.40	85.90	3	7,430	0.04%
2020/08/27	28	86.28	8	87.48	86.00	20	7,414	0.27%
2020/08/26	4	88.23	4	88.23	90.00	0	7,324	0.00%
2020/08/25	17	84.41	0	0.00	84.00	17	7,237	0.23%
2020/08/24	10	88.63	12	88.58	87.50	-2	7,179	-0.03%
2020/08/21	12	85.68	0	0.00	88.10	12	7,111	0.17%
2020/08/20	1	97.90	0	0.00	85.50	1	7,105	0.01%
2020/08/19	1	95.00	6	95.92	95.00	-5	7,134	-0.07%
2020/08/18	0	0.00	12	91.25	92.00	-12	7,195	-0.17%
2020/08/17	2	88.50	1	86.10	87.60	1	7,159	0.01%
2020/08/14	5	86.80	3	85.10	86.30	2	7,602	0.03%
2020/08/13	1	84.00	4	82.80	84.00	-3	7,629	-0.04%
2020/08/12	8	88.68	5	89.10	89.90	3	7,628	0.04%
2020/08/11	3	84.53	3	86.00	83.00	0	7,683	0.00%
2020/08/10	1	88.90	1	85.00	89.40	0	7,876	0.00%
2020/08/07	15	88.03	12	86.83	88.40	3	7,921	0.04%
2020/08/06	22	95.06	34	90.25	88.90	-12	7,784	-0.15%
2020/08/05	26	94.01	13	92.95	97.30	13	7,510	0.17%
2020/08/04	35	83.75	9	84.66	88.70	26	7,303	0.36%
2020/08/03	12	75.03	2	80.70	80.70	10	7,057	0.14%
2020/07/31	0	0.00	5	73.40	73.40	-5	7,025	-0.07%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	8	58.48	1	62.00	60.80	7	7,196	0.10%
2020/07/28	2	63.70	1	63.70	63.70	1	7,102	0.01%
2020/07/27	4	70.70	10	70.70	70.70	-6	7,029	-0.09%
2020/07/24	1	83.00	3	79.03	78.50	-2	6,962	-0.03%
2020/07/23	4	83.80	8.5	80.56	83.50	-4.5	6,935	-0.06%
2020/07/22	0	0.00	23	76.20	76.20	-23	6,797	-0.34%
2020/07/21	32	69.30	19	69.30	69.30	13	6,840	0.19%
2020/07/17	0	0.00	3	85.50	85.50	-3	6,832	-0.04%
2020/07/16	10	102.80	52	96.44	95.00	-42	7,106	-0.59%
2020/07/15	0	0.00	2	105.50	105.50	-2	6,884	-0.03%
2020/07/13	3	130.00	5.1	130.00	130.00	-2.1	6,907	-0.03%
2020/07/10	6	152.00	7	157.07	144.00	-1	6,869	-0.01%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	1	109.50	0	0.00	109.50	1	6,653	0.02%
2020/07/03	19	99.70	1	99.70	99.70	18	6,600	0.27%
2020/07/02	2	90.50	2	88.75	90.70	0	6,491	0.00%
2020/07/01	25	77.77	1	77.30	82.50	24	6,443	0.37%
2020/06/30	7	71.36	2	71.60	75.00	5	6,365	0.08%
2020/06/29	2	67.10	1	64.80	69.00	1	6,295	0.02%
2020/06/24	2	61.00	3	60.00	62.80	-1	6,200	-0.02%
2020/06/23	8	62.64	1	59.00	60.50	7	6,119	0.11%
2020/06/22	7	61.34	14.9	62.46	63.40	-7.9	5,992	-0.13%
2020/06/19	98	57.47	31.7	57.30	57.70	66.3	5,721	1.16%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	9	38.64	8	37.97	39.50	1	5,061	0.02%
2020/06/11	19	44.06	225	46.24	40.00	-206	4,892	-4.21%	大賣/鉅額交易
2020/06/10	4	41.69	11	42.50	43.45	-7	4,432	-0.16%
2020/06/09	6	39.19	10.2	39.66	39.50	-4.2	4,238	-0.10%
2020/06/08	10	38.80	21	37.92	39.35	-11	4,075	-0.27%
2020/06/05	15	36.57	27	36.27	36.95	-12	3,890	-0.31%
2020/06/04	20	36.36	10	37.01	36.45	10	3,811	0.26%
2020/06/03	8	33.90	6	34.33	35.20	2	3,625	0.06%
2020/06/02	2	31.13	2	31.90	32.00	0	3,549	0.00%
2020/06/01	1	31.20	2	31.25	31.55	-1	3,507	-0.03%
2020/05/29	2	31.40	4	30.49	31.00	-2	3,477	-0.06%
2020/05/28	1	28.90	2	28.60	28.80	-1	3,430	-0.03%
2020/05/27	1	27.25	30	28.54	28.00	-29	3,416	-0.85%
2020/05/26	27	31.37	45	30.00	29.50	-18	3,390	-0.53%
2020/05/25	27	31.91	5	31.21	31.50	22	3,372	0.65%
2020/05/22	35	28.55	25	29.79	31.50	10	3,336	0.30%
2020/05/21	1	30.25	1	30.25	30.25	0	3,227	0.00%
2020/05/20	61	33.87	38	33.11	33.60	23	3,205	0.72%
2020/05/19	0	0.00	0.5	32.20	32.20	-0.5	2,740	-0.02%
2020/05/18	1	29.30	7	29.30	29.30	-6	2,687	-0.22%
2020/05/15	1	26.00	10	26.59	26.65	-9	2,638	-0.34%
2020/05/14	9	23.88	75	24.15	24.25	-66	2,507	-2.63%
2020/05/13	2	22.02	5.5	21.30	22.05	-3.5	2,282	-0.15%
2020/05/11	2	20.43	0	0.00	20.20	2	2,204	0.09%
2020/05/08	2	22.50	4.5	22.10	21.15	-2.5	2,175	-0.12%
2020/05/07	3	21.80	1	22.10	22.10	2	2,105	0.10%
2020/05/06	14.1	22.54	24	22.62	22.00	-9.9	2,043	-0.49%
2020/05/05	18.9	21.97	23	22.45	22.25	-4.1	1,938	-0.21%
2020/05/04	10	20.11	56	20.90	21.35	-46	1,830	-2.51%
2020/04/30	58	19.55	2	19.45	19.45	56	1,738	3.22%
2020/04/29	0	0.00	41	19.26	19.10	-41	1,712	-2.39%
2020/04/28	17	18.59	1	18.55	18.60	16	1,690	0.95%
2020/04/27	16	18.85	14	19.50	18.90	2	1,676	0.12%
2020/04/24	10	18.81	24.1	19.78	19.30	-14.1	1,636	-0.86%
2020/04/23	36.1	17.81	5	19.21	19.50	31.1	1,568	1.98%
2020/04/22	6	18.35	2	18.88	18.05	4	1,451	0.28%
2020/04/21	15	19.40	17	19.82	19.35	-2	1,382	-0.14%
2020/04/20	26	20.08	43	20.00	20.10	-17	1,250	-1.36%
2020/04/17	0	0.00	4	18.30	18.30	-4	943	-0.42%
2020/04/16	0	0.00	4	16.65	16.65	-4	938	-0.43%
2020/04/15	0	0.00	3	15.15	15.15	-3	925	-0.32%
2020/04/14	0	0.00	5	13.60	13.80	-5	915	-0.55%
2020/04/09	0	0.00	6	12.97	13.20	-6	902	-0.66%
2020/04/08	2	12.80	2	12.95	13.10	0	899	0.00%
2020/04/07	5	12.83	2	12.85	12.80	3	892	0.34%
2020/04/06	0	0.00	1	12.50	12.80	-1	899	-0.11%
2020/04/01	2	12.40	0	0.00	12.50	2	896	0.22%
2020/03/31	2	12.55	0	0.00	12.50	2	895	0.22%
2020/03/27	2	12.95	0	0.00	12.55	2	892	0.22%
2020/03/25	0	0.00	1	12.85	12.90	-1	890	-0.11%
2020/03/24	2	12.80	5	12.65	12.80	-3	885	-0.34%
2020/03/20	1	12.50	35	12.84	13.15	-34	880	-3.86%
2020/03/18	13	12.05	0	0.00	12.10	13	818	1.59%
2020/03/17	10	11.90	11	12.30	12.35	-1	818	-0.12%
2020/03/16	2	12.85	5	12.98	12.80	-3	805	-0.37%
2020/03/13	32	12.89	12	12.90	13.20	20	796	2.51%
2020/03/12	5	14.10	0	0.00	14.10	5	776	0.64%
2020/03/11	1	15.30	12	15.15	15.10	-11	764	-1.44%
2020/03/10	3	15.12	0	0.00	15.05	3	777	0.39%
2020/03/09	8	15.19	3	15.37	15.50	5	750	0.67%
2020/03/06	10	14.79	2	14.70	14.90	8	682	1.17%
2020/03/04	6	14.28	0	0.00	14.15	6	658	0.91%
2020/02/27	0	0.00	1	14.85	14.35	-1	647	-0.15%
2020/02/26	2	14.87	5	15.05	14.80	-3	636	-0.47%
2020/02/25	1	14.70	0	0.00	14.80	1	636	0.16%
2020/02/24	0	0.00	12	14.30	14.50	-12	638	-1.88%
2020/02/20	0	14.20	0	0.00	14.25	0	645	0.00%
2020/02/18	1	14.15	0	0.00	14.10	1	642	0.16%
2020/02/17	10	14.15	0	0.00	14.15	10	639	1.56%
2020/02/14	0	0.00	11	14.31	14.30	-11	638	-1.72%
2020/02/13	13	14.30	5	14.40	14.30	8	632	1.26%
2020/02/12	10	14.60	25	14.82	14.60	-15	626	-2.39%
2020/02/11	0	0.00	13	14.03	14.50	-13	597	-2.18%
2020/02/10	1	13.80	20	13.80	13.75	-19	574	-3.31%
2020/02/04	2	13.90	5.4	13.90	13.85	-3.4	569	-0.59%
2020/02/03	10.4	13.52	5	13.70	14.05	5.4	568	0.94%
2020/01/31	1	13.75	0	0.00	13.95	1	556	0.18%
2020/01/14	0	0.00	1	14.10	14.25	-1	524	-0.19%
2020/01/13	10.1	14.15	0	0.00	14.20	10.1	518	1.95%
2020/01/10	0.9	14.75	0	0.00	14.85	0.9	495	0.18%
2019/12/27	2	14.73	0	0.00	14.65	2	482	0.41%
2019/12/23	2	14.80	0	0.00	14.65	2	509	0.39%
2019/12/13	0	0.00	1	14.50	14.45	-1	528	-0.19%
2019/12/11	0	0.00	2	14.75	14.75	-2	521	-0.38%
2019/12/10	2	15.00	5	15.00	14.90	-3	515	-0.58%
2019/12/09	0	0.00	2	14.85	14.85	-2	506	-0.39%
2019/12/06	5	15.03	8	14.99	14.95	-3	498	-0.60%
2019/12/05	3	15.12	40	14.80	15.30	-37	477	-7.75%
2019/12/03	0	0.00	10	14.26	14.25	-10	432	-2.31%
2019/12/02	6	14.18	10	14.15	14.30	-4	431	-0.93%
2019/11/29	13	14.21	1	14.30	14.20	12	428	2.80%
2019/11/28	0	0.00	1	14.20	14.20	-1	426	-0.23%
2019/11/25	0	0.00	1	14.25	14.15	-1	420	-0.24%
2019/11/22	0	0.00	40	14.51	14.40	-40	413	-9.67%
2019/11/20	0	0.00	13	13.96	14.00	-13	355	-3.66%
2019/11/13	0	0.00	2	13.55	13.40	-2	347	-0.58%
2019/11/11	0	0.00	0.2	13.40	13.40	-0.2	351	-0.07%
2019/11/06	0	0.00	2	13.50	13.50	-2	353	-0.57%
2019/10/29	2	13.30	0	0.00	13.30	2	355	0.56%
2019/10/28	2	13.30	0	0.00	13.30	2	365	0.55%
2019/10/23	1	13.50	0	0.00	13.50	1	377	0.26%
2019/10/16	2	13.53	0	0.00	13.50	2	417	0.48%
2019/10/08	1	13.35	0	0.00	13.30	1	547	0.18%
2019/10/07	1	13.35	0	0.00	13.40	1	540	0.18%
2019/10/02	10	13.60	0	0.00	13.60	10	535	1.87%
2019/10/01	6	13.82	0	0.00	13.80	6	533	1.12%
2019/09/27	45	13.99	0	0.00	13.90	45	532	8.46%
2019/09/26	1	14.65	38	14.65	14.30	-37	524	-7.05%
2019/09/25	4	14.45	11	14.48	14.50	-7	512	-1.36%
2019/09/23	1	14.00	0	0.00	14.10	1	495	0.20%
2019/09/17	0	0.00	3	14.07	14.10	-3	498	-0.60%
2019/09/11	0	0.00	1	14.05	14.05	-1	496	-0.20%
2019/09/04	0	0.00	1	14.05	14.05	-1	495	-0.20%
2019/08/22	0	0.00	2	13.60	13.85	-2	478	-0.42%
2019/08/16	0	0.00	0.1	13.35	13.35	-0.1	466	-0.02%
2019/08/06	2	13.20	0	0.00	13.20	2	469	0.43%
2019/08/01	1	13.60	0	0.00	13.65	1	480	0.21%
2019/07/29	0.1	14.00	0	0.00	14.05	0.1	464	0.02%
2019/07/24	0	0.00	0	14.20	14.10	0	458	-0.01%
2019/07/19	2	14.40	33	14.37	14.25	-31	447	-6.92%
2019/07/18	33	14.45	0	0.00	14.45	33	440	7.49%
2019/07/17	0	0.00	1	14.20	14.05	-1	422	-0.24%
2019/07/16	7	15.00	0	0.00	14.50	7	396	1.76%
2019/07/15	0	0.00	2	14.95	14.95	-2	334	-0.60%
2019/07/11	0	0.00	10	13.52	13.55	-10	276	-3.62%
2019/07/10	1	13.50	0	0.00	13.50	1	278	0.36%
2019/07/03	1	13.50	0	0.00	13.40	1	290	0.34%
2019/07/01	3	13.35	0	0.00	13.25	3	290	1.03%
2019/06/25	10	13.38	0	0.00	13.40	10	306	3.26%
2019/06/18	0	0.00	53	13.65	13.60	-53	314	-16.85%
2019/06/04	2	13.73	0	0.00	13.65	2	693	0.29%
2019/05/28	0	0.00	1	13.70	13.70	-1	759	-0.13%
2019/05/24	1	14.00	0	0.00	14.00	1	763	0.13%
2019/05/16	0	0.00	10	14.00	14.00	-10	780	-1.28%
2019/05/10	1	13.65	0	0.00	13.65	1	796	0.13%
2019/05/09	11	13.65	0	0.00	13.60	11	807	1.36%
2019/05/08	1	14.05	0	0.00	14.05	1	810	0.12%
2019/05/06	11	14.20	0	0.00	14.20	11	826	1.33%
2019/04/30	2	14.70	0	0.00	14.65	2	831	0.24%
2019/04/29	4	14.88	0	0.00	14.70	4	830	0.48%
2019/04/25	0	0.00	1	15.00	14.85	-1	831	-0.12%
2019/04/23	1	14.75	0	0.00	14.80	1	836	0.12%
2019/04/18	6	14.90	0	0.00	14.80	6	847	0.71%
2019/04/12	10	15.15	0	0.00	15.15	10	944	1.06%
2019/04/11	0	15.25	0	0.00	15.20	0	978	0.00%
2019/04/10	5	15.45	18	15.56	15.55	-13	987	-1.32%
2019/04/09	2	15.50	19	15.38	15.45	-17	987	-1.72%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/02	17	15.00	0	0.00	14.90	17	989	1.72%
2019/03/29	0	0.00	1.5	15.23	15.30	-1.5	982	-0.15%
2019/03/28	3	15.10	0	0.00	15.00	3	983	0.31%
2019/03/27	2	15.28	0	0.00	15.25	2	986	0.20%
2019/03/26	3	15.62	0	0.00	15.50	3	988	0.30%
2019/03/19	6	16.00	0	0.00	15.90	6	1,045	0.57%
2019/03/18	1	15.95	0	0.00	15.85	1	1,064	0.09%
2019/03/15	12	16.29	0	0.00	16.25	12	1,070	1.12%
2019/03/14	10	16.70	2	16.60	16.60	8	1,069	0.75%
2019/03/13	43	16.95	2	16.85	16.90	41	1,082	3.79%
2019/03/12	23	16.67	28	17.36	17.50	-5	1,055	-0.47%
2019/03/11	0.1	16.90	4	16.09	17.00	-3.9	984	-0.40%
2019/03/08	26	14.93	21	15.63	16.10	5	945	0.53%
2019/03/07	0	0.00	41	15.01	15.45	-41	1,011	-4.05%
2019/03/06	12	14.00	0	0.00	14.05	12	970	1.24%
2019/03/05	20	14.00	0	0.00	14.00	20	991	2.02%
2019/02/26	1	14.25	0	0.00	14.20	1	1,027	0.10%
2019/02/25	8	14.10	0	0.00	14.15	8	1,030	0.78%
2019/02/18	0	0.00	5	14.95	15.00	-5	1,026	-0.49%
2019/02/11	0	0.00	2	14.70	14.80	-2	1,002	-0.20%
2019/01/30	0	0.00	6	14.38	14.60	-6	994	-0.60%
2019/01/25	1	14.55	0	0.00	14.40	1	978	0.10%
2019/01/22	0	0.00	1	14.15	14.20	-1	961	-0.10%
2019/01/21	0	0.00	3	14.15	14.10	-3	959	-0.31%
2019/01/09	0	0.00	5	14.20	14.15	-5	966	-0.52%
2019/01/08	0	0.00	6	14.25	14.25	-6	952	-0.63%
2019/01/07	3	14.15	5	14.15	14.10	-2	922	-0.22%
2018/12/26	11	12.45	0	0.00	12.45	11	972	1.13%
2018/12/21	2	12.70	2	12.90	12.80	0	998	0.00%
2018/12/18	0	0.00	0.2	13.20	13.20	-0.2	975	-0.03%
2018/12/14	0	0.00	7	13.03	13.10	-7	945	-0.74%
2018/12/13	0	0.00	1	13.10	13.25	-1	937	-0.11%
2018/12/12	1	12.55	0	0.00	12.70	1	917	0.11%
2018/12/11	2	12.50	0	0.00	12.35	2	904	0.22%
2018/12/10	5	12.69	0	0.00	12.65	5	878	0.57%
2018/12/07	1	13.40	0	0.00	13.30	1	865	0.12%
2018/12/06	5	13.72	0	0.00	13.30	5	857	0.58%
2018/12/05	1	13.95	0	0.00	13.95	1	834	0.12%
2018/12/03	1	14.10	0	0.00	14.05	1	800	0.12%
2018/11/30	1	14.20	2	15.20	14.05	-1	749	-0.13%
2018/11/29	2	15.18	0	0.00	14.95	2	593	0.34%
2018/11/28	2	14.80	0	0.00	14.95	2	574	0.35%
2018/11/27	1	15.10	0	0.00	15.10	1	550	0.18%
2018/11/23	1	16.10	0	0.00	16.10	1	525	0.19%
2018/11/06	0	0.00	1	16.75	16.65	-1	559	-0.18%
2018/11/01	1	16.60	0	0.00	16.60	1	578	0.17%
2018/10/31	0	0.00	1	16.55	16.70	-1	586	-0.17%
2018/10/26	1	16.35	1	16.50	16.90	0	620	0.00%
2018/10/12	1	16.90	0	0.00	17.20	1	649	0.15%
2018/10/11	2	17.48	0	0.00	17.15	2	655	0.30%
2018/10/09	1	19.00	1	18.90	18.85	0	641	0.00%
2018/10/08	0	0.00	8	19.33	19.50	-8	633	-1.26%
2018/10/05	8	18.87	5	18.93	18.80	3	614	0.49%
2018/10/03	1	18.40	0	0.00	18.20	1	604	0.17%
2018/10/02	0	0.00	4	18.05	18.10	-4	581	-0.69%
2018/09/27	0	0.00	40	17.86	17.90	-40	585	-6.84%
2018/09/25	0	0.00	0.5	17.75	17.75	-0.5	589	-0.08%
2018/09/21	0	0.00	3	17.88	17.80	-3	592	-0.51%
2018/09/20	2	17.93	0	0.00	17.80	2	597	0.33%
2018/09/18	7	17.70	0	0.00	17.60	7	599	1.17%
2018/09/12	1	17.90	2	17.95	17.95	-1	633	-0.16%
2018/08/29	0	0.00	2	17.68	17.70	-2	714	-0.28%
2018/08/27	2	17.55	0	0.00	17.50	2	968	0.21%
2018/08/22	0	0.00	1	17.70	17.60	-1	1,156	-0.09%
2018/08/21	0	0.00	1	17.70	17.50	-1	1,158	-0.09%
2018/08/20	1	17.40	0	0.00	17.30	1	1,159	0.09%
2018/08/17	1	17.75	0	0.00	17.70	1	1,148	0.09%
2018/08/16	1	18.15	0	0.00	18.00	1	1,141	0.09%
2018/08/15	2	18.83	0	0.00	18.30	2	1,141	0.18%
2018/08/13	13	19.10	0	0.00	18.80	13	1,141	1.14%
2018/08/10	40	19.78	2	20.00	19.50	38	1,133	3.35%
2018/08/09	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/08/06	30	20.00	0	0.00	20.00	30	1,115	2.69%
2018/07/27	1	20.20	0	0.00	20.20	1	1,132	0.09%
2018/07/26	1	20.25	0	0.00	20.30	1	1,159	0.09%
2018/07/23	70	20.18	0	0.00	20.15	70	1,251	5.59%
2018/07/20	3	20.40	0	0.00	20.35	3	1,253	0.24%
2018/07/13	1	20.50	0.4	20.40	20.50	0.6	1,199	0.05%
2018/07/12	11.3	20.70	57	20.95	20.70	-45.7	1,190	-3.83%
2018/07/09	1	19.90	0	0.00	20.00	1	1,157	0.09%
2018/07/03	40	20.25	3	20.10	20.05	37	1,192	3.10%
2018/06/29	10	20.30	10	20.25	20.25	0	1,196	0.00%
2018/06/27	1	20.30	0	0.00	20.30	1	1,214	0.08%
2018/06/25	18	20.59	0	0.00	20.50	18	1,251	1.44%
2018/06/22	1	20.70	1.2	20.72	20.60	-0.2	1,301	-0.02%
2018/06/21	2	20.85	21	20.85	20.85	-19	1,404	-1.35%
2018/06/20	20	20.50	0	0.00	20.50	20	1,390	1.44%
2018/06/15	10	21.00	0	0.00	21.00	10	1,405	0.71%
2018/06/14	1	20.85	0	0.00	20.80	1	1,406	0.07%
2018/06/13	0	0.00	3	20.97	20.75	-3	1,418	-0.21%
2018/06/12	1	20.70	3	20.73	20.80	-2	1,437	-0.14%
2018/06/11	11	20.75	5	20.99	20.70	6	1,437	0.42%
2018/06/08	5	21.25	5	21.05	21.05	0	1,435	0.00%
2018/06/07	5	21.45	7	21.34	21.20	-2	1,431	-0.14%
2018/06/06	2	21.40	2	21.50	21.30	0	1,421	0.00%
2018/06/05	16	21.91	2	22.30	21.70	14	1,402	1.00%
2018/06/04	9	22.22	21	22.64	22.45	-12	1,363	-0.88%
2018/06/01	4	20.40	281	20.94	21.65	-277	1,163	-23.81%	大賣/鉅額交易
2018/05/31	2	19.88	6	20.28	20.40	-4	998	-0.40%
2018/05/25	5	20.05	0	0.00	20.05	5	997	0.50%
2018/05/24	1	20.20	0	0.00	20.30	1	999	0.10%
2018/05/23	0	0.00	3	20.15	20.20	-3	997	-0.30%
2018/05/22	70	20.00	0	0.00	20.00	70	991	7.06%
2018/05/18	11	20.20	2	20.25	20.05	9	987	0.91%
2018/05/17	9	20.20	0	0.00	20.20	9	992	0.91%
2018/05/16	26	20.20	0	0.00	20.25	26	994	2.61%
2018/05/14	114	20.27	10	20.23	20.25	104	1,019	10.20%	大買/鉅額交易
2018/05/11	31	20.41	0	0.00	20.30	31	1,019	3.04%
2018/05/10	1	20.90	0	0.00	20.65	1	1,009	0.10%
2018/05/08	5	21.15	0	0.00	20.90	5	1,009	0.50%
2018/05/04	1	20.90	0	0.00	20.95	1	998	0.10%
2018/05/02	6	21.86	4	20.88	21.75	2	961	0.21%
2018/04/30	0	0.00	1	20.45	20.40	-1	874	-0.11%
2018/04/27	5	20.35	0	0.00	20.35	5	877	0.57%
2018/04/26	3	20.17	0	0.00	20.15	3	886	0.34%
2018/04/23	0	0.00	10	20.75	20.60	-10	907	-1.10%
2018/04/20	1	20.50	0	0.00	20.55	1	940	0.11%
2018/04/18	1	20.20	0	0.00	20.35	1	1,087	0.09%
2018/04/17	14	20.53	1	20.60	20.30	13	1,086	1.20%
2018/04/13	0	0.00	2	21.60	21.20	-2	1,087	-0.18%
2018/04/12	9	21.45	0	0.00	21.60	9	1,085	0.83%
2018/04/11	0	0.00	7	21.51	21.45	-7	1,081	-0.65%
2018/04/10	1	21.50	0	0.00	21.50	1	1,080	0.09%
2018/04/09	5	21.85	4	21.95	21.85	1	1,071	0.09%
2018/04/03	0	0.00	2	21.70	21.50	-2	1,052	-0.19%
2018/04/02	0	0.00	12	21.74	21.50	-12	1,048	-1.14%
2018/03/31	2	21.35	2	21.50	21.45	0	1,051	0.00%
2018/03/30	0	0.00	2	21.45	21.35	-2	1,057	-0.19%
2018/03/29	5	21.90	24	22.03	21.85	-19	1,044	-1.82%
2018/03/28	2	21.60	11	21.60	21.60	-9	1,021	-0.88%
2018/03/27	4	22.00	1	22.20	21.70	3	1,006	0.30%
2018/03/26	22	22.88	19	22.33	22.60	3	952	0.31%
2018/03/23	2	21.05	1	21.00	21.20	1	845	0.12%
2018/03/22	0	0.00	6	21.66	21.35	-6	850	-0.71%
2018/03/21	1	21.85	1	21.90	21.70	0	866	0.00%
2018/03/20	12	21.83	1	21.50	21.85	11	858	1.28%
2018/03/19	12	21.56	0	0.00	21.70	12	847	1.42%
2018/03/15	14	20.96	0	0.00	21.00	14	820	1.71%
2018/03/07	10	21.13	0	0.00	20.90	10	831	1.20%
2018/03/05	20	20.90	1	21.00	20.95	19	835	2.27%
2018/03/01	1	20.55	0	0.00	20.85	1	827	0.12%
2018/02/26	0	0.00	5	20.60	20.55	-5	830	-0.60%
2018/02/23	0	0.00	13	20.50	20.60	-13	836	-1.55%
2018/02/22	0	0.00	5	20.40	20.45	-5	855	-0.58%
2018/02/12	6	20.01	0	0.00	19.95	6	980	0.61%
2018/02/09	5	19.80	2	19.70	20.10	3	982	0.31%
2018/02/08	0	0.00	3	20.38	20.35	-3	977	-0.31%
2018/02/07	0	0.00	4	20.60	20.30	-4	981	-0.41%
2018/02/06	5	20.10	0	0.00	20.10	5	986	0.51%
2018/02/05	1	21.25	1	21.40	21.35	0	1,000	0.00%
2018/01/25	0	0.00	4	22.45	22.45	-4	988	-0.40%
2018/01/19	0	0.00	2	22.60	22.65	-2	974	-0.21%
2018/01/18	1	22.65	0	0.00	22.55	1	962	0.10%
2018/01/17	1	22.70	0	0.00	22.60	1	955	0.10%
2018/01/16	113	23.06	0	0.00	22.95	113	946	11.94%	大買/鉅額交易
2018/01/15	2	23.05	1	23.45	23.05	1	912	0.11%
2018/01/12	0	0.00	1	22.55	22.60	-1	811	-0.12%
2018/01/10	0	0.00	2	22.30	22.15	-2	772	-0.26%
2018/01/05	1	21.95	0	0.00	22.05	1	750	0.13%
2018/01/02	2	22.05	2	22.20	22.15	0	742	0.00%