中天 (4128)-元富-西松券商分點個股進出

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
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中天 (4128)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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	22	41.03	23	41.18	41.10	-1	1,690	-0.06%
2024/04/22	9	40.28	8	41.40	40.30	1	1,691	0.06%
2024/04/18	0	0.00	0	41.70	41.85	0	1,626	0.00%
2024/04/09	0	0.00	1	44.95	44.80	-1	1,570	-0.06%
2024/04/08	2	45.53	0	0.00	45.10	2	1,565	0.13%
2024/03/28	0	0.00	0	44.85	44.55	0	1,575	0.00%
2024/03/27	0	45.03	4	44.60	44.80	-4	1,573	-0.25%
2024/03/26	0	0.00	9	44.15	44.20	-9	1,557	-0.58%
2024/03/25	1	44.90	0	0.00	44.80	1	1,558	0.06%
2024/03/22	2	44.28	1	44.35	44.45	1	1,565	0.06%
2024/03/20	6.1	43.34	0	0.00	43.40	6.1	1,553	0.39%
2024/03/19	1	43.20	0	0.00	43.05	1	1,547	0.06%
2024/03/15	1	44.45	0	0.00	43.90	1	1,535	0.07%
2024/03/13	1	43.90	0	0.00	44.25	1	1,515	0.07%
2024/03/12	2	45.28	3	45.07	45.00	-1	1,492	-0.07%
2024/03/08	2.1	46.67	0	0.00	45.50	2.1	1,514	0.14%
2024/03/07	8	48.55	5.1	46.95	48.85	2.9	1,426	0.20%
2024/02/22	0	0.00	18	46.75	46.55	-18	1,447	-1.24%
2024/02/05	15	45.99	0	0.00	45.90	15	1,957	0.77%
2024/01/31	1	46.60	0	0.00	46.45	1	3,603	0.03%
2024/01/29	0	0.00	3	47.75	47.65	-3	3,813	-0.08%
2024/01/04	0	0.00	1	49.45	49.50	-1	4,527	-0.02%
2023/12/27	4	51.50	2	51.20	50.70	2	4,486	0.04%
2023/12/26	0	0.00	4	50.80	50.80	-4	4,461	-0.09%
2023/12/07	0	0.00	4	50.83	50.60	-4	4,407	-0.09%
2023/12/05	0	0.00	3	51.30	50.90	-3	4,385	-0.07%
2023/12/04	1	52.20	23	52.40	52.20	-22	4,351	-0.51%
2023/12/01	11	52.64	0	0.00	52.30	11	4,337	0.25%
2023/11/28	0	0.00	1	52.20	52.00	-1	4,306	-0.02%
2023/11/27	27	52.74	7	52.99	52.50	20	4,301	0.46%
2023/11/24	0	0.00	40	52.27	52.50	-40	4,254	-0.94%
2023/11/23	0	0.00	1	52.40	52.50	-1	4,238	-0.02%
2023/11/21	6	51.57	7	51.87	52.00	-1	4,163	-0.02%
2023/11/20	1	51.70	0	0.00	51.70	1	4,131	0.02%
2023/11/17	5	52.24	1	52.10	51.40	4	4,111	0.10%
2023/11/16	6	52.52	6	52.28	52.10	0	4,060	0.00%
2023/11/15	7	52.90	3	52.93	52.60	4	3,995	0.10%
2023/11/14	7.1	53.37	1	53.40	52.60	6.1	3,935	0.16%
2023/11/13	4	55.53	2	55.65	55.20	2	3,785	0.05%
2023/11/10	394	59.52	402.8	61.44	56.60	-8.8	3,606	-0.24%	大買/大賣/
2023/11/09	48	57.21	3.1	57.06	56.10	44.9	2,686	1.67%
2023/11/08	46	57.07	45.1	56.95	57.20	0.9	2,573	0.03%
2023/11/07	4	55.60	11	55.57	55.60	-7	2,020	-0.35%
2023/11/06	4	50.30	1	50.80	50.60	3	1,810	0.17%
2023/11/03	1	51.10	1.2	50.22	50.10	-0.2	1,806	-0.01%
2023/11/02	1	50.50	0	0.00	50.60	1	1,795	0.06%
2023/11/01	1	51.30	0	0.00	50.80	1	1,789	0.06%
2023/10/30	5	53.44	0	0.00	52.40	5	1,773	0.28%
2023/10/27	4	52.63	3.5	53.32	53.80	0.5	1,731	0.03%
2023/10/26	1.2	52.55	1	52.30	51.90	0.2	1,644	0.01%
2023/10/24	1	51.80	2	52.40	52.70	-1	1,547	-0.06%
2023/10/23	1	51.80	1	52.10	51.70	0	1,488	0.00%
2023/10/20	1	50.80	0	0.00	49.90	1	1,440	0.07%
2023/10/19	1	51.00	2.1	52.36	51.50	-1.1	1,375	-0.08%
2023/10/12	0	48.40	0	0.00	48.75	0	1,257	0.00%
2023/10/05	1	48.70	1	48.75	48.90	0	1,345	0.00%
2023/10/02	0	0.00	2	48.55	48.50	-2	1,365	-0.15%
2023/09/27	12	48.19	11	48.25	48.70	1	1,391	0.07%
2023/09/25	0	0.00	1	49.35	49.35	-1	1,422	-0.07%
2023/09/20	0	0.00	1	50.00	49.80	-1	1,500	-0.07%
2023/09/19	1	51.10	0	0.00	50.30	1	1,568	0.06%
2023/09/18	9	52.01	7	52.07	51.90	2	1,562	0.13%
2023/09/11	1	49.50	0	0.00	49.45	1	1,669	0.06%
2023/09/08	1	49.10	0	0.00	49.10	1	1,684	0.06%
2023/08/31	1	51.30	1	51.40	51.10	0	1,745	0.00%
2023/08/30	1	51.10	1	51.60	51.10	0	1,735	0.00%
2023/08/24	0	0.00	0.4	47.80	47.80	-0.4	1,775	-0.02%
2023/08/23	0.1	47.90	0	0.00	47.90	0.1	1,780	0.01%
2023/08/16	0	49.10	0	0.00	49.50	0	1,869	0.00%
2023/08/09	4	51.45	4	50.90	50.90	0	1,859	0.00%
2023/07/27	1	53.70	2	53.90	53.50	-1	1,902	-0.05%
2023/07/26	0.7	53.50	0	0.00	53.40	0.7	1,925	0.04%
2023/07/25	1	54.50	0	0.00	54.30	1	1,938	0.05%
2023/07/20	0	0.00	1	55.70	55.60	-1	2,012	-0.05%
2023/07/19	3	56.34	1	55.80	55.80	2	2,009	0.10%
2023/07/17	1	57.40	1	57.20	57.20	0	2,118	0.00%
2023/07/13	1	53.70	1	54.00	53.80	0	2,157	0.00%
2023/07/12	0	56.20	1	55.50	55.50	-1	2,128	-0.05%
2023/07/11	0	0.00	1	56.50	56.50	-1	2,200	-0.05%
2023/07/06	0	0.00	1	56.60	56.30	-1	2,376	-0.04%
2023/07/05	0	0.00	4	57.40	57.00	-4	2,435	-0.16%
2023/07/04	4	57.25	0	0.00	56.80	4	2,466	0.16%
2023/07/03	0	57.20	0	0.00	57.10	0	2,527	0.00%
2023/06/28	0	58.00	0	0.00	58.30	0	2,642	0.00%
2023/06/27	2	59.25	1	58.90	58.80	1	2,671	0.04%
2023/06/26	1	57.00	1	57.30	57.50	0	2,643	0.00%
2023/06/19	0	57.50	0	0.00	57.20	0	2,732	0.00%
2023/06/16	3	57.60	1	57.90	57.50	2	2,736	0.07%
2023/06/14	0	0.00	2	61.50	61.40	-2	2,654	-0.08%
2023/06/07	1	60.50	0	0.00	60.40	1	2,795	0.04%
2023/06/06	1	59.80	1	60.10	60.40	0	2,803	0.00%
2023/06/02	3	60.40	4	61.00	60.10	-1	2,849	-0.04%
2023/05/31	0	0.00	2	58.55	59.10	-2	2,888	-0.07%
2023/05/30	0	58.10	0	0.00	57.80	0	2,913	0.00%
2023/05/26	0	0.00	2	57.80	57.50	-2	2,976	-0.07%
2023/05/25	0	0.00	5	58.70	58.40	-5	2,976	-0.17%
2023/05/23	0	0.00	1	59.90	59.90	-1	3,017	-0.03%
2023/05/19	0.1	59.40	0	0.00	59.20	0.1	3,296	0.00%
2023/05/17	0	0.00	2	60.90	60.30	-2	3,309	-0.06%
2023/05/15	2	59.80	2	60.30	60.00	0	3,353	0.00%
2023/05/12	1	59.70	0	0.00	59.80	1	3,389	0.03%
2023/05/08	0	62.50	1	61.90	61.90	-1	3,974	-0.02%
2023/05/04	1	63.70	0	0.00	63.40	1	4,069	0.02%
2023/05/02	0	0.00	2	63.75	63.70	-2	4,307	-0.05%
2023/04/28	3	63.10	3	63.50	62.70	0	4,313	0.00%
2023/04/27	9	60.82	4	61.85	61.50	5	4,333	0.12%
2023/04/26	1	61.50	0	0.00	61.20	1	4,372	0.02%
2023/04/25	2	61.60	1	61.50	61.50	1	4,373	0.02%
2023/04/24	0	63.60	0	0.00	63.40	0	4,427	0.00%
2023/04/21	5	64.72	9	64.07	63.40	-4	4,456	-0.09%
2023/04/20	1	66.00	0	0.00	65.30	1	4,421	0.02%
2023/04/19	2	67.60	1	67.20	67.10	1	4,372	0.02%
2023/04/18	0	66.50	0	0.00	66.60	0	4,353	0.00%
2023/04/14	5	68.30	0	0.00	66.70	5	4,351	0.11%
2023/04/13	0	68.20	0	0.00	68.00	0	4,291	0.00%
2023/04/11	0	0.00	3	65.70	66.00	-3	4,390	-0.07%
2023/04/06	1	67.40	1	67.50	67.50	0	4,651	0.00%
2023/03/29	2	66.70	2	67.10	67.00	0	5,127	0.00%
2023/03/23	0	0.00	0.2	64.70	64.30	-0.2	5,119	0.00%
2023/03/20	9	62.07	4	62.90	63.00	5	5,253	0.10%
2023/03/17	4	62.00	9	62.17	62.50	-5	5,325	-0.09%
2023/03/16	1	61.53	0	62.40	61.60	1	5,386	0.02%
2023/03/14	0	0.00	2	62.30	62.30	-2	5,886	-0.03%
2023/03/13	8	62.25	9	63.00	63.00	-1	5,937	-0.02%
2023/03/10	4	65.10	4	63.70	63.70	0	6,053	0.00%
2023/03/09	0	0.00	2	65.45	65.60	-2	6,128	-0.03%
2023/03/08	0	65.30	0	0.00	65.10	0	6,198	0.00%
2023/03/07	2	66.20	2	66.45	65.30	0	6,366	0.00%
2023/03/06	8	65.90	10	65.93	66.00	-2	6,677	-0.03%
2023/03/03	2	67.10	7	66.34	66.10	-5	7,125	-0.07%
2023/03/02	2	66.35	2	66.90	66.70	0	7,639	0.00%
2023/02/24	9	65.42	8	64.80	64.80	1	8,191	0.01%
2023/02/23	5	65.50	16	66.05	66.00	-11	8,396	-0.13%
2023/02/22	2	66.55	2	65.50	65.50	0	8,564	0.00%
2023/02/21	2	67.40	2	67.20	66.50	0	8,635	0.00%
2023/02/20	158	69.09	152.1	70.42	67.00	5.9	8,670	0.07%	大買/大賣/
2023/02/17	0	0.00	6	67.00	66.90	-6	8,416	-0.07%
2023/02/16	5	66.30	0	0.00	67.10	5	8,450	0.06%
2023/02/15	4	65.70	4	65.90	65.90	0	8,608	0.00%
2023/02/14	1	66.30	0	0.00	65.70	1	8,680	0.01%
2023/02/13	0	0.00	3	68.00	66.50	-3	8,683	-0.03%
2023/02/10	1	67.50	6	67.03	67.40	-5	8,727	-0.06%
2023/02/09	14	67.56	5	68.10	66.70	9	8,735	0.10%
2023/02/08	10	69.60	21	69.65	68.60	-11	8,625	-0.13%
2023/02/07	10	67.40	10	67.20	67.80	0	8,363	0.00%
2023/02/06	23	66.92	40	66.91	66.50	-17	8,295	-0.20%
2023/02/03	22	66.41	12	66.89	65.70	10	8,290	0.12%
2023/02/01	2	65.55	0	0.00	65.20	2	8,299	0.02%
2023/01/31	2	66.35	13.1	65.40	66.30	-11.1	8,372	-0.13%
2023/01/30	0	0.00	5	63.10	63.30	-5	8,289	-0.06%
2023/01/16	9	61.07	9	61.19	62.50	0	8,342	0.00%
2023/01/13	5	60.14	6	60.27	60.30	-1	8,362	-0.01%
2023/01/12	21	60.80	19	60.41	59.80	2	8,420	0.02%
2023/01/11	4	62.40	8	62.55	62.50	-4	8,387	-0.05%
2023/01/10	5	62.40	6	62.82	61.90	-1	8,421	-0.01%
2023/01/09	5	62.40	8	62.80	63.00	-3	8,502	-0.04%
2023/01/06	2	61.80	2	61.70	61.70	0	8,582	0.00%
2023/01/05	3	61.90	2	61.30	61.30	1	8,711	0.01%
2023/01/04	9	62.47	0	0.00	61.50	9	8,763	0.10%
2023/01/03	20	62.70	11	62.12	62.10	9	8,892	0.10%
2022/12/29	34.1	62.68	4	62.25	62.40	30.1	9,230	0.33%
2022/12/28	0	0.00	3	67.20	65.40	-3	9,152	-0.03%
2022/12/27	9	65.27	2	65.75	66.20	7	9,148	0.08%
2022/12/26	11	66.61	11	67.19	66.10	0	9,229	0.00%
2022/12/23	29.2	66.89	25	66.87	66.80	4.2	9,235	0.05%
2022/12/22	35	66.60	53.1	66.61	68.30	-18.1	9,348	-0.19%
2022/12/21	0	0.00	1	62.30	62.10	-1	9,231	-0.01%
2022/12/20	2	62.45	1	62.20	61.00	1	9,469	0.01%
2022/12/19	1	63.30	1	63.00	63.00	0	9,692	0.00%
2022/12/16	14	63.22	2	62.50	62.50	12	9,929	0.12%
2022/12/15	10	64.26	9	63.80	63.80	1	10,147	0.01%
2022/12/14	5	64.02	5	65.22	65.60	0	10,264	0.00%
2022/12/13	3	65.20	3	65.50	64.70	0	10,296	0.00%
2022/12/12	2	65.00	3	64.80	65.00	-1	10,600	-0.01%
2022/12/09	4	66.05	4	65.50	65.50	0	10,788	0.00%
2022/12/07	4	67.08	7	66.69	66.80	-3	11,995	-0.03%
2022/12/06	21	67.55	48	67.50	66.60	-27	12,079	-0.22%
2022/12/05	5	70.06	2	70.20	70.10	3	12,241	0.02%
2022/12/02	4	70.33	7	70.39	69.80	-3	12,648	-0.02%
2022/12/01	19	69.28	18	69.61	69.40	1	12,989	0.01%
2022/11/30	9	68.72	7	68.97	68.40	2	13,427	0.01%
2022/11/29	0.1	68.30	0	0.00	68.40	0.1	13,697	0.00%
2022/11/28	7	70.73	44	70.81	70.20	-37	14,043	-0.26%
2022/11/25	67	72.24	13	70.85	69.20	54	14,286	0.38%
2022/11/24	19	70.45	28	69.85	71.00	-9	14,771	-0.06%
2022/11/23	10	66.95	6.1	65.98	69.90	3.9	14,700	0.03%
2022/11/22	6	64.80	6	64.18	63.60	0	15,203	0.00%
2022/11/21	1	66.60	8	67.15	66.60	-7	16,043	-0.04%
2022/11/18	3	61.10	12	64.09	64.50	-9	16,566	-0.05%
2022/11/17	0	0.00	4	60.83	60.80	-4	17,835	-0.02%
2022/11/16	31	59.59	2	59.20	60.40	29	17,948	0.16%
2022/11/14	0	0.00	1	59.50	58.80	-1	17,951	-0.01%
2022/11/11	2	59.50	2	60.50	59.40	0	17,900	0.00%
2022/11/10	5	58.46	4	57.90	57.90	1	17,722	0.01%
2022/11/07	1	58.40	5	57.78	57.60	-4	17,575	-0.02%
2022/11/04	2	56.70	1	56.80	57.00	1	17,521	0.01%
2022/11/03	1	56.70	0	0.00	56.70	1	17,492	0.01%
2022/11/02	2	55.90	2	56.10	56.30	0	17,450	0.00%
2022/10/28	1	53.50	0	0.00	53.70	1	17,359	0.01%
2022/10/27	53	56.56	53	56.20	56.00	0	17,309	0.00%
2022/10/26	2	53.20	5	53.40	53.60	-3	17,200	-0.02%
2022/10/25	4	53.48	3	53.77	53.30	1	17,135	0.01%
2022/10/24	3	54.57	7	55.51	54.50	-4	17,089	-0.02%
2022/10/21	1	56.10	1	56.40	54.60	0	17,105	0.00%
2022/10/19	13	59.24	2	57.70	57.70	11	17,309	0.06%
2022/10/18	1	58.30	0	59.20	58.30	1	17,548	0.01%
2022/10/17	2	57.60	4	57.15	59.40	-2	17,544	-0.01%
2022/10/14	4	60.53	4	60.35	60.30	0	17,488	0.00%
2022/10/13	4	59.33	0	0.00	58.50	4	17,399	0.02%
2022/10/12	2	61.30	2	61.90	61.90	0	17,264	0.00%
2022/10/11	6	62.63	17	60.74	61.20	-11	17,202	-0.06%
2022/10/07	32	66.23	31	64.54	64.50	1	17,091	0.01%
2022/10/06	352	66.06	352	66.12	65.70	0	16,958	0.00%	大買/大賣/
2022/10/04	4	63.73	4	63.58	63.20	0	16,576	0.00%
2022/10/03	2	65.00	1	66.50	62.20	1	16,489	0.01%
2022/09/30	16	65.68	5	65.34	66.30	11	16,331	0.07%
2022/09/29	630	67.07	634.1	67.16	67.40	-4.1	16,183	-0.03%	大買/大賣/
2022/09/28	7	65.47	2	66.35	63.50	5	15,839	0.03%
2022/09/27	2	65.70	16	66.12	67.90	-14	15,761	-0.09%
2022/09/26	19.1	66.71	4.1	68.34	66.10	15	15,554	0.10%
2022/09/23	76	72.22	94	70.05	71.70	-18	15,327	-0.12%
2022/09/22	40	72.78	21	71.69	71.70	19	15,214	0.12%
2022/09/20	4	72.83	3	73.13	72.00	1	15,145	0.01%
2022/09/19	1	71.75	16.3	70.99	73.00	-15.2	15,289	-0.10%
2022/09/16	2	75.65	0	0.00	75.00	2	15,257	0.01%
2022/09/15	383.2	76.92	369.6	77.10	75.50	13.6	15,079	0.09%	大買/大賣/
2022/09/14	227	80.69	232	80.54	79.00	-5	14,425	-0.03%	大買/大賣/
2022/09/13	3.2	78.70	1	78.30	77.90	2.2	13,928	0.02%
2022/09/12	193.2	78.89	197	78.37	79.30	-3.8	13,768	-0.03%	大買/大賣/
2022/09/08	14	76.38	13	76.87	78.00	1	13,355	0.01%
2022/09/07	50	75.36	52	75.26	76.60	-2	13,042	-0.02%
2022/09/06	119	72.13	119	72.59	74.00	0	12,614	0.00%	大買/大賣/
2022/09/05	10.1	78.46	31.2	74.52	74.50	-21.1	12,050	-0.18%
2022/09/02	315	78.78	370	79.07	78.20	-55	11,715	-0.47%	大買/大賣/
2022/09/01	330	79.88	303	80.19	78.40	27	11,186	0.24%	大買/大賣/
2022/08/31	553.5	79.14	545	79.18	78.30	8.5	10,653	0.08%	大買/大賣/
2022/08/30	45	74.61	10.1	73.93	75.00	34.9	9,644	0.36%
2022/08/29	373	75.09	354	75.28	73.50	19	9,178	0.21%	大買/大賣/
2022/08/26	985.1	75.00	990	75.47	75.30	-5	8,278	-0.06%	大買/大賣/
2022/08/25	130	70.65	137	70.64	70.30	-7	7,230	-0.10%	大買/大賣/
2022/08/24	942	70.43	943	70.63	69.70	-1	6,446	-0.02%	大買/大賣/
2022/08/23	1	67.20	1	67.20	67.20	0	4,992	0.00%
2022/08/22	0	0.00	0.1	61.10	61.10	-0.1	4,769	0.00%
2022/08/18	1	54.10	1	53.50	53.50	0	4,666	0.00%
2022/08/08	0.1	54.00	0	0.00	54.00	0.1	4,511	0.00%
2022/07/29	1	59.20	1	58.70	58.40	0	4,418	0.00%
2022/07/28	1	58.50	1	59.20	58.50	0	4,376	0.00%
2022/07/27	2	57.30	2	57.75	57.90	0	4,327	0.00%
2022/07/26	18	59.02	18	60.06	58.50	0	4,336	0.00%
2022/07/25	44	59.94	34	61.19	58.90	10	4,056	0.25%
2022/07/21	0	0.00	3	55.07	56.00	-3	3,712	-0.08%
2022/07/20	0	0.00	2	54.20	54.00	-2	3,681	-0.05%
2022/07/19	1	53.60	1	53.90	52.80	0	3,733	0.00%
2022/07/08	0	0.00	10	54.10	53.50	-10	4,038	-0.25%
2022/07/07	2	54.00	2	53.10	54.00	0	4,027	0.00%
2022/07/06	6	54.00	6	55.20	53.70	0	4,008	0.00%
2022/07/05	2	55.80	9	55.22	55.50	-7	3,938	-0.18%
2022/07/04	1	51.70	26	51.93	51.90	-25	3,832	-0.65%
2022/07/01	1	55.30	1	54.90	54.70	0	3,777	0.00%
2022/06/29	3	59.20	3	59.17	59.40	0	3,576	0.00%
2022/06/28	22	59.63	0	62.70	57.80	22	3,554	0.62%
2022/06/27	23	64.56	12	63.73	63.90	11	3,323	0.33%
2022/06/24	3	64.20	17.1	65.25	67.10	-14.1	3,158	-0.45%
2022/06/23	0	0.00	1	61.70	61.00	-1	2,849	-0.04%
2022/06/22	2	61.10	1	62.40	61.00	1	2,818	0.04%
2022/06/21	1	62.20	9	61.96	62.00	-8	2,736	-0.29%
2022/06/20	2	59.00	2	61.30	59.40	0	2,636	0.00%
2022/06/17	8	60.25	6	60.78	61.00	2	2,541	0.08%
2022/06/16	41	61.19	7	60.93	60.60	34	2,476	1.37%
2022/06/15	1	58.20	1	58.50	57.90	0	2,397	0.00%
2022/06/06	0	0.00	1	57.50	57.20	-1	2,377	-0.04%
2022/05/13	2	56.70	2	56.90	56.60	0	2,821	0.00%
2022/05/06	1	58.00	0	0.00	58.10	1	2,827	0.04%
2022/05/03	4	60.85	9	60.92	58.60	-5	2,873	-0.17%
2022/04/29	0	0.00	5	58.70	57.90	-5	2,799	-0.18%
2022/04/28	1	58.00	2	57.90	58.00	-1	2,807	-0.04%
2022/04/26	3.7	58.83	0	0.00	58.70	3.7	2,776	0.13%
2022/04/25	2	62.35	2	62.10	60.10	0	2,744	0.00%
2022/04/22	16	65.08	7	64.04	62.30	9	2,672	0.34%
2022/04/21	0	0.00	1	64.20	64.20	-1	2,396	-0.04%
2022/04/19	1	59.90	3	60.57	58.80	-2	2,307	-0.09%
2022/04/18	5	60.00	2	59.50	59.50	3	2,313	0.13%
2022/04/11	0	0.00	42	59.74	59.30	-42	2,383	-1.76%
2022/04/06	0	0.00	5	60.70	61.20	-5	2,471	-0.20%
2022/03/30	5	65.30	8	65.78	65.10	-3	2,464	-0.12%
2022/03/29	25.6	66.92	0	0.00	66.50	25.6	2,456	1.04%
2022/03/24	4	64.00	0	0.00	64.20	4	2,380	0.17%
2022/03/23	0.2	63.80	3	63.77	63.80	-2.8	2,497	-0.11%
2022/03/22	15	64.30	0	0.00	64.50	15	2,494	0.60%
2022/03/21	2.1	64.17	0	0.00	63.40	2.1	2,501	0.08%
2022/03/18	2	60.65	3	61.57	63.20	-1	2,575	-0.04%
2022/03/17	0	0.00	1.1	60.46	60.10	-1.1	2,561	-0.04%
2022/03/16	8	55.70	3	55.20	55.80	5	2,614	0.19%
2022/03/15	0	0.00	5	56.48	55.10	-5	2,665	-0.19%
2022/03/14	6	57.88	0	0.00	57.40	6	2,792	0.21%
2022/02/17	0.1	65.30	0	0.00	65.40	0.1	4,870	0.00%
2022/02/11	0.1	63.20	0	0.00	63.20	0.1	4,771	0.00%
2022/02/08	0	0.00	2	62.65	64.70	-2	4,816	-0.04%
2022/02/07	3	62.20	1	62.60	62.60	2	4,825	0.04%
2022/01/26	2	60.70	2	61.10	61.10	0	4,948	0.00%
2021/12/17	0	0.00	4	68.60	68.70	-4	6,382	-0.06%
2021/12/15	10	68.66	10	68.06	68.60	0	6,313	0.00%
2021/12/14	0.1	67.40	0	0.00	67.10	0.1	6,273	0.00%
2021/12/10	2	70.00	0	0.00	70.80	2	6,084	0.03%
2021/12/09	0.1	68.40	0.1	70.00	68.50	0	5,997	0.00%
2021/12/08	1	70.40	0	0.00	69.40	1	5,971	0.02%
2021/12/07	0	0.00	1	66.80	66.90	-1	5,807	-0.02%
2021/12/06	6	66.65	6	67.20	66.50	0	5,762	0.00%
2021/12/03	0	0.00	2	65.40	64.80	-2	5,677	-0.04%
2021/12/02	0.1	64.90	0	0.00	63.50	0.1	5,634	0.00%
2021/12/01	0	0.00	5	64.10	63.90	-5	5,592	-0.09%
2021/11/30	1	65.00	0	0.00	65.00	1	5,538	0.02%
2021/11/29	3	63.97	12	63.94	63.00	-9	5,439	-0.17%
2021/11/26	21	70.96	8	70.64	70.00	13	5,179	0.25%
2021/11/25	14.7	72.19	46	72.37	69.30	-31.3	4,926	-0.63%
2021/11/24	37	70.09	7.5	69.55	71.30	29.5	4,472	0.66%
2021/11/23	1	65.00	9.1	67.25	64.90	-8.1	4,251	-0.19%
2021/11/22	6	66.77	4.1	67.49	66.20	1.9	4,111	0.05%
2021/11/19	1	63.30	1	61.40	63.80	0	3,932	0.00%
2021/11/18	6	63.67	8	63.63	63.90	-2	3,809	-0.05%
2021/11/15	1	58.60	0	0.00	58.10	1	3,579	0.03%
2021/11/08	6	58.60	3	58.90	58.10	3	3,499	0.09%
2021/11/04	0	0.00	1	57.90	57.80	-1	3,467	-0.03%
2021/11/03	4	59.10	0	0.00	59.20	4	3,440	0.12%
2021/11/01	2	61.50	6	61.70	61.50	-4	3,247	-0.12%
2021/10/29	20	65.05	19	64.48	63.30	1	3,103	0.03%
2021/10/26	1	61.30	1	61.80	61.00	0	2,437	0.00%
2021/10/21	8	60.40	8	60.30	60.90	0	2,293	0.00%
2021/10/20	2	61.00	4	60.63	60.40	-2	2,166	-0.09%
2021/10/19	4	58.43	4	58.88	59.40	0	1,977	0.00%
2021/10/18	4	59.18	0	0.00	59.00	4	1,915	0.21%
2021/09/27	0	0.00	8	58.70	59.60	-8	1,688	-0.47%
2021/09/23	5	61.50	25	60.20	58.30	-20	1,736	-1.15%
2021/09/17	0	0.00	3	58.30	57.00	-3	1,724	-0.17%
2021/09/16	13	58.33	10	58.45	58.30	3	1,720	0.17%
2021/09/14	6	57.73	10	58.10	57.30	-4	1,713	-0.23%
2021/09/13	32	59.13	2	57.60	58.70	30	1,711	1.75%
2021/09/09	0	0.00	4	55.70	56.10	-4	1,709	-0.23%
2021/09/07	2	56.50	2	56.90	56.40	0	1,729	0.00%
2021/08/23	0	0.00	8	52.30	52.00	-8	2,252	-0.36%
2021/08/18	0	0.00	1	52.90	53.80	-1	2,362	-0.04%
2021/08/13	1	55.30	1	55.70	54.70	0	2,409	0.00%
2021/08/12	2	55.00	2	55.50	55.10	0	2,436	0.00%
2021/08/05	4	59.30	0	0.00	58.40	4	2,862	0.14%
2021/07/29	0	0.00	2.1	55.84	57.50	-2.1	3,277	-0.06%
2021/07/28	2	55.80	2	54.70	55.20	0	3,250	0.00%
2021/07/27	1	56.60	1	57.10	56.00	0	3,297	0.00%
2021/07/26	0	0.00	1	56.80	56.70	-1	3,396	-0.03%
2021/07/23	4	56.68	1	56.80	56.90	3	3,485	0.09%
2021/07/22	0	0.00	1	56.40	56.40	-1	3,604	-0.03%
2021/07/21	2	58.00	4	57.00	57.00	-2	3,631	-0.06%
2021/07/20	4	60.35	1	59.70	58.00	3	3,641	0.08%
2021/07/19	4	58.58	1	58.70	58.30	3	3,626	0.08%
2021/07/16	0	0.00	2	58.30	58.20	-2	3,653	-0.05%
2021/07/15	2	58.70	3	59.10	58.70	-1	3,676	-0.03%
2021/07/14	8	58.26	7	58.19	58.50	1	3,688	0.03%
2021/07/12	4	60.25	2	60.35	60.10	2	3,693	0.05%
2021/07/09	0	0.00	1	58.00	58.00	-1	3,666	-0.03%
2021/07/07	0	0.00	2	58.30	58.10	-2	3,727	-0.05%
2021/07/05	2	60.10	0	0.00	59.90	2	3,774	0.05%
2021/06/30	0	0.00	1	60.00	61.50	-1	3,783	-0.03%
2021/06/29	0	0.00	0	62.00	59.90	0	3,781	0.00%
2021/06/28	1	61.50	0	0.00	61.20	1	3,809	0.03%
2021/06/25	0	60.20	0	0.00	60.30	0	3,848	0.00%
2021/06/23	0	0.00	1	59.50	59.60	-1	4,117	-0.02%
2021/06/16	3	61.53	7	61.36	60.60	-4	4,393	-0.09%
2021/06/15	4	61.30	0	0.00	61.30	4	4,414	0.09%
2021/06/11	2	64.40	8	64.39	61.70	-6	4,422	-0.14%
2021/06/10	20	63.80	13	63.60	65.20	7	4,338	0.16%
2021/06/09	1	62.60	3	61.23	61.30	-2	4,292	-0.05%
2021/06/08	0	0.00	1	59.90	58.80	-1	4,213	-0.02%
2021/06/07	0	0.00	4	59.13	58.80	-4	4,292	-0.09%
2021/06/04	6	59.47	4	58.80	59.00	2	4,314	0.05%
2021/06/03	2	57.10	0	0.00	57.20	2	4,297	0.05%
2021/06/01	3	56.57	2	57.10	57.10	1	4,669	0.02%
2021/05/31	0	0.00	3	56.30	55.90	-3	4,739	-0.06%
2021/05/27	1	59.30	0	0.00	56.70	1	5,072	0.02%
2021/05/26	3	57.80	3	56.77	58.00	0	5,281	0.00%
2021/05/25	1	56.20	0	0.00	56.00	1	5,932	0.02%
2021/05/24	1	56.40	6	56.00	56.00	-5	6,253	-0.08%
2021/05/21	5	56.10	2	56.45	56.10	3	6,850	0.04%
2021/05/20	3	57.17	0	0.00	55.30	3	6,931	0.04%
2021/05/18	1	56.60	0	0.00	56.80	1	7,124	0.01%
2021/05/17	3	57.07	1	55.70	55.10	2	7,179	0.03%
2021/05/14	1	62.00	1	61.90	61.00	0	7,191	0.00%
2021/05/13	1	62.20	1	63.80	62.00	0	7,125	0.00%
2021/05/12	4	61.73	12	64.78	61.60	-8	7,022	-0.11%
2021/05/11	3	64.20	4	64.58	62.20	-1	6,779	-0.01%
2021/05/10	5	64.54	5	64.30	63.80	0	6,730	0.00%
2021/05/07	1	64.60	4	61.83	64.80	-3	6,707	-0.04%
2021/05/06	2	61.10	1	61.10	60.10	1	6,690	0.01%
2021/05/05	1	62.60	2	62.70	61.50	-1	6,721	-0.01%
2021/05/04	3	63.07	1	61.90	61.80	2	6,735	0.03%
2021/05/03	8	67.21	11	67.14	65.10	-3	6,708	-0.04%
2021/04/29	4	65.40	4	66.10	65.00	0	6,634	0.00%
2021/04/28	13	63.85	22	64.50	63.70	-9	6,579	-0.14%
2021/04/27	0	0.00	0.1	64.90	64.90	-0.1	6,491	0.00%
2021/04/26	5.1	59.28	5	59.16	59.00	0.1	6,475	0.00%
2021/04/23	7	60.58	6	60.73	60.00	1	6,537	0.02%
2021/04/22	3	62.53	0	0.00	61.00	3	6,591	0.05%
2021/04/21	1	63.70	4	63.98	63.60	-3	6,617	-0.05%
2021/04/20	6	62.93	7	63.41	63.10	-1	6,635	-0.02%
2021/04/19	8	63.53	3	63.00	63.00	5	6,668	0.08%
2021/04/16	3	64.67	3	65.17	64.60	0	6,663	0.00%
2021/04/15	5	64.84	3	65.20	64.70	2	6,662	0.03%
2021/04/14	8	66.33	3	64.50	64.80	5	6,665	0.08%
2021/04/13	4	67.21	0	0.00	67.00	4	6,646	0.06%
2021/04/12	0	68.30	4	68.68	68.30	-4	6,637	-0.06%
2021/04/09	5	67.38	9	67.62	67.60	-4	6,640	-0.06%
2021/04/08	1	66.90	0	0.00	66.90	1	6,677	0.01%
2021/04/07	0	0.00	1	68.00	67.30	-1	6,690	-0.01%
2021/04/01	1	70.00	0	0.00	68.80	1	6,775	0.01%
2021/03/31	1	68.90	0	0.00	68.60	1	6,770	0.01%
2021/03/30	1	70.20	2	71.30	69.70	-1	6,740	-0.01%
2021/03/29	46	72.21	27	71.78	70.50	19	6,726	0.28%
2021/03/26	0	0.00	0.2	68.00	67.40	-0.2	6,538	0.00%
2021/03/25	1.2	68.37	0.7	68.40	67.30	0.5	6,550	0.01%
2021/03/24	1	69.20	0	0.00	68.00	1	6,543	0.02%
2021/03/19	1	70.00	1	68.80	67.90	0	6,757	0.00%
2021/03/18	1	69.90	0	0.00	69.40	1	6,861	0.01%
2021/03/16	1	71.10	0	0.00	70.00	1	6,999	0.01%
2021/03/15	5	71.28	6	71.82	70.30	-1	6,972	-0.01%
2021/03/11	1	69.80	0	0.00	69.80	1	6,910	0.01%
2021/03/10	0	0.00	1	68.80	68.60	-1	6,834	-0.01%
2021/03/09	11	70.39	11	70.09	68.70	0	6,805	0.00%
2021/03/08	1	71.00	0	0.00	69.60	1	6,767	0.01%
2021/03/05	18	73.02	23	72.90	71.20	-5	6,717	-0.07%
2021/03/04	21	71.12	21	70.21	69.50	0	6,556	0.00%
2021/03/03	23	71.35	24	71.84	70.70	-1	6,510	-0.02%
2021/03/02	3	71.33	7	70.01	68.50	-4	6,312	-0.06%
2021/02/26	14	74.81	14	74.30	72.30	0	6,183	0.00%
2021/02/25	45	78.28	48	77.90	73.50	-3	5,946	-0.05%
2021/02/24	9	70.96	8	73.13	75.00	1	5,262	0.02%
2021/02/23	26	72.09	34	72.51	68.20	-8	4,942	-0.16%
2021/02/22	5	67.24	1	66.90	69.90	4	4,372	0.09%
2021/02/19	2	60.75	2	60.35	63.60	0	4,321	0.00%
2021/02/18	3	58.37	2	57.75	57.90	1	4,168	0.02%
2021/02/17	3	60.77	3	60.13	57.50	0	4,151	0.00%
2021/02/05	7	59.13	7	59.29	60.70	0	4,074	0.00%
2021/01/28	0	0.00	3	54.00	57.00	-3	4,039	-0.07%
2021/01/25	1	58.80	1	57.90	57.60	0	4,041	0.00%
2021/01/22	1	57.70	0	0.00	57.50	1	4,043	0.02%
2021/01/20	1	59.80	0	0.00	58.50	1	4,191	0.02%
2021/01/15	2	59.10	1	58.50	58.30	1	4,242	0.02%
2021/01/12	3	61.40	0	0.00	60.40	3	4,167	0.07%
2021/01/06	0	0.00	30	63.79	62.50	-30	4,144	-0.72%
2021/01/05	0	0.00	28	64.88	64.50	-28	4,131	-0.68%
2021/01/04	13	65.26	30	66.05	65.10	-17	4,120	-0.41%
2020/12/31	0	0.00	67	68.00	68.00	-67	4,093	-1.64%
2020/12/30	0	0.00	29	68.56	68.00	-29	4,020	-0.72%
2020/12/29	30	68.01	0	0.00	67.50	30	4,001	0.75%
2020/12/24	2	65.40	2	65.45	64.60	0	3,975	0.00%
2020/12/23	2	68.05	3	65.90	65.70	-1	4,092	-0.02%
2020/12/22	1	67.80	3	66.03	67.20	-2	4,277	-0.05%
2020/12/17	2	70.80	4	69.45	66.50	-2	4,481	-0.04%
2020/12/16	4	68.85	2	67.45	68.70	2	4,520	0.04%
2020/12/15	1	64.70	3	64.97	63.10	-2	4,462	-0.04%
2020/12/14	4	68.08	0	0.00	67.00	4	4,441	0.09%
2020/12/11	1	63.30	0	0.00	64.40	1	4,329	0.02%
2020/12/10	1	59.20	0	0.00	58.60	1	4,297	0.02%
2020/12/09	1	62.80	0	0.00	63.00	1	4,236	0.02%
2020/12/08	4	62.85	4	62.73	63.10	0	4,249	0.00%
2020/12/07	2	67.40	0	0.00	66.80	2	4,188	0.05%
2020/12/04	1	68.80	2	68.75	68.80	-1	4,222	-0.02%
2020/12/02	1	70.00	0	0.00	69.80	1	4,429	0.02%
2020/12/01	5	73.06	4	73.78	71.40	1	4,455	0.02%
2020/11/30	0	0.00	3	75.00	75.00	-3	4,491	-0.07%
2020/11/25	1	68.90	0	0.00	68.30	1	4,450	0.02%
2020/11/19	1	72.20	0	0.00	70.60	1	4,729	0.02%
2020/11/18	2	71.25	4	71.70	71.70	-2	4,788	-0.04%
2020/11/17	1.6	70.05	6.3	70.12	70.50	-4.7	4,781	-0.10%
2020/11/16	1	68.40	1.3	68.66	68.50	-0.3	4,748	-0.01%
2020/11/13	2	68.30	0	0.00	69.20	2	4,768	0.04%
2020/11/12	2	67.00	1	69.60	67.20	1	4,766	0.02%
2020/11/11	1	70.50	2	70.15	70.20	-1	4,713	-0.02%
2020/11/09	1	73.10	0	0.00	71.50	1	4,680	0.02%
2020/11/06	0	0.00	4	73.00	73.00	-4	4,700	-0.09%
2020/11/05	6	72.53	7	73.39	72.00	-1	4,700	-0.02%
2020/11/03	2	71.30	0	0.00	71.50	2	4,760	0.04%
2020/10/30	0	0.00	5	72.40	72.30	-5	5,295	-0.09%
2020/10/29	2	73.30	2	72.75	73.60	0	5,566	0.00%
2020/10/28	4	76.58	3	77.70	73.30	1	5,642	0.02%
2020/10/27	0	0.00	1	74.50	73.80	-1	5,492	-0.02%
2020/10/26	7	75.49	5	77.38	73.90	2	5,455	0.04%
2020/10/22	2	78.60	1	80.00	78.00	1	5,513	0.02%
2020/10/21	0	0.00	1	81.30	80.00	-1	5,565	-0.02%
2020/10/20	2	82.00	2	82.10	81.30	0	5,594	0.00%
2020/10/16	0	0.00	1	80.80	80.00	-1	5,794	-0.02%
2020/10/15	1	79.30	1	78.00	78.50	0	5,974	0.00%
2020/10/14	1	80.70	0	0.00	80.70	1	5,932	0.02%
2020/10/13	2	82.05	1	82.00	81.80	1	5,952	0.02%
2020/10/12	1	82.90	0	0.00	82.00	1	6,171	0.02%
2020/10/08	0	0.00	2	84.50	83.80	-2	6,154	-0.03%
2020/10/07	2	82.10	0	0.00	82.10	2	6,126	0.03%
2020/10/06	0	0.00	3	84.00	82.60	-3	6,154	-0.05%
2020/10/05	3	84.20	0	0.00	83.20	3	6,329	0.05%
2020/09/29	8	85.29	2	86.15	83.10	6	6,250	0.10%
2020/09/28	3	88.70	0	0.00	86.60	3	6,179	0.05%
2020/09/25	1	87.50	10	88.35	89.80	-9	6,085	-0.15%
2020/09/24	3	87.33	0	0.00	87.00	3	5,943	0.05%
2020/09/23	1	84.00	1	83.10	82.10	0	5,835	0.00%
2020/09/22	6	82.87	5	83.10	82.00	1	5,850	0.02%
2020/09/21	8	88.33	7	87.11	87.60	1	5,772	0.02%
2020/09/18	1	82.50	7	81.63	84.30	-6	5,617	-0.11%
2020/09/15	4	76.45	2	76.65	77.90	2	5,859	0.03%
2020/09/11	1	73.60	0	0.00	72.50	1	6,448	0.02%
2020/09/09	0	0.00	1	76.80	76.20	-1	6,357	-0.02%
2020/09/08	3	72.47	40	72.45	79.50	-37	6,465	-0.57%
2020/09/04	2	78.50	0	0.00	79.60	2	6,897	0.03%
2020/09/03	1	81.00	0	0.00	81.10	1	7,026	0.01%
2020/09/02	1	82.90	6	83.03	83.20	-5	7,141	-0.07%
2020/09/01	2	82.70	1	82.30	82.40	1	7,202	0.01%
2020/08/31	2	85.60	0	0.00	84.80	2	7,385	0.03%
2020/08/28	3	85.83	0	0.00	85.90	3	7,430	0.04%
2020/08/27	1	87.50	0	0.00	86.00	1	7,414	0.01%
2020/08/26	1	89.50	1	90.00	90.00	0	7,324	0.00%
2020/08/25	1	84.00	45	85.00	84.00	-44	7,237	-0.61%
2020/08/24	0	0.00	33	89.26	87.50	-33	7,179	-0.46%
2020/08/21	0	0.00	6	85.20	88.10	-6	7,111	-0.08%
2020/08/20	2	96.00	11	97.04	85.50	-9	7,105	-0.13%
2020/08/19	26	94.96	10	95.90	95.00	16	7,134	0.22%
2020/08/18	23	91.74	5	91.18	92.00	18	7,195	0.25%
2020/08/17	5	87.64	0	0.00	87.60	5	7,159	0.07%
2020/08/14	0	0.00	1	86.20	86.30	-1	7,602	-0.01%
2020/08/13	31	84.32	0	0.00	84.00	31	7,629	0.41%
2020/08/12	26	91.14	10	87.80	89.90	16	7,628	0.21%
2020/08/11	1	89.40	21	85.81	83.00	-20	7,683	-0.26%
2020/08/10	0	0.00	10	88.00	89.40	-10	7,876	-0.13%
2020/08/07	22	89.01	21	87.74	88.40	1	7,921	0.01%
2020/08/06	53	93.05	42	93.47	88.90	11	7,784	0.14%
2020/08/05	41	95.02	40	91.14	97.30	1	7,510	0.01%
2020/08/04	45	84.02	48	84.17	88.70	-3	7,303	-0.04%
2020/08/03	10	80.70	14	77.87	80.70	-4	7,057	-0.06%
2020/07/31	16	73.40	8	73.40	73.40	8	7,025	0.11%
2020/07/30	0	0.00	1	66.80	66.80	-1	7,119	-0.01%
2020/07/29	34	63.23	29	62.55	60.80	5	7,196	0.07%
2020/07/28	31	63.70	0	0.00	63.70	31	7,102	0.44%
2020/07/27	0	0.00	41	72.98	70.70	-41	7,029	-0.58%
2020/07/24	25	81.14	28	78.76	78.50	-3	6,962	-0.04%
2020/07/23	42	78.10	27	80.97	83.50	15	6,935	0.22%
2020/07/22	0	0.00	2	76.20	76.20	-2	6,797	-0.03%
2020/07/21	60	69.30	32	69.30	69.30	28	6,840	0.41%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	33	106.39	59	101.61	95.00	-26	7,106	-0.37%
2020/07/10	11	158.00	19	145.76	144.00	-8	6,869	-0.12%
2020/07/06	11	109.50	25	109.50	109.50	-14	6,653	-0.21%
2020/07/03	27	99.53	156	99.10	99.70	-129	6,600	-1.95%	大賣/鉅額交易
2020/07/02	40	90.50	28	89.25	90.70	12	6,491	0.18%
2020/07/01	21	82.14	0	0.00	82.50	21	6,443	0.33%
2020/06/30	25	73.80	0	0.00	75.00	25	6,365	0.39%
2020/06/29	1	67.10	33	67.27	69.00	-32	6,295	-0.51%
2020/06/24	33	61.61	35	62.86	62.80	-2	6,200	-0.03%
2020/06/23	11	59.44	33	58.96	60.50	-22	6,119	-0.36%
2020/06/22	153	62.87	45	60.53	63.40	108	5,992	1.80%	大買/鉅額交易
2020/06/19	105	57.64	171	57.51	57.70	-66	5,721	-1.15%	大買/大賣/
2020/06/18	0	0.00	0.5	52.50	52.50	-0.5	5,004	-0.01%
2020/06/12	46	39.04	22	38.50	39.50	24	5,061	0.47%
2020/06/11	129	45.72	27.2	43.36	40.00	101.8	4,892	2.08%	大買/鉅額交易
2020/06/10	5	40.33	103.5	41.31	43.45	-98.5	4,432	-2.22%	大賣/
2020/06/09	103	39.89	7	39.29	39.50	96	4,238	2.26%	大買/
2020/06/08	0	0.00	2	38.73	39.35	-2	4,075	-0.05%
2020/06/05	2	36.45	13	36.40	36.95	-11	3,890	-0.28%
2020/06/04	14	36.23	28	36.56	36.45	-14	3,811	-0.37%
2020/06/03	25	34.00	6.5	34.09	35.20	18.5	3,625	0.51%
2020/06/01	0	0.00	2	31.60	31.55	-2	3,507	-0.06%
2020/05/29	0	0.00	6	30.06	31.00	-6	3,477	-0.17%
2020/05/28	10	28.80	1	28.80	28.80	9	3,430	0.26%
2020/05/25	0	0.00	45	31.66	31.50	-45	3,372	-1.33%
2020/05/22	50	31.00	2	27.25	31.50	48	3,336	1.44%
2020/05/21	0	0.00	10	30.25	30.25	-10	3,227	-0.31%
2020/05/20	27	34.28	10	34.55	33.60	17	3,205	0.53%
2020/05/19	1	32.20	3	32.20	32.20	-2	2,740	-0.07%
2020/05/15	0	0.00	3	26.65	26.65	-3	2,638	-0.11%
2020/05/14	6	23.35	11	23.65	24.25	-5	2,507	-0.20%
2020/05/13	3	21.93	3	21.22	22.05	0	2,282	0.00%
2020/05/12	0	0.00	5	20.40	20.05	-5	2,200	-0.23%
2020/05/11	8	20.41	0	0.00	20.20	8	2,204	0.36%
2020/05/08	11	21.50	0	0.00	21.15	11	2,175	0.51%
2020/05/07	0	0.00	1	22.15	22.10	-1	2,105	-0.05%
2020/05/06	25	22.34	20	23.47	22.00	5	2,043	0.24%
2020/05/05	20	21.98	20	21.50	22.25	0	1,938	0.00%
2020/05/04	1	20.40	0	0.00	21.35	1	1,830	0.05%
2020/04/30	0	0.00	3	19.85	19.45	-3	1,738	-0.17%
2020/04/29	5	19.40	0	0.00	19.10	5	1,712	0.29%
2020/04/28	5	18.44	2	18.65	18.60	3	1,690	0.18%
2020/04/27	1	19.00	6	19.32	18.90	-5	1,676	-0.30%
2020/04/24	3	19.23	1	18.80	19.30	2	1,636	0.12%
2020/04/23	8	19.25	1	19.50	19.50	7	1,568	0.45%
2020/04/22	2	18.53	1	18.40	18.05	1	1,451	0.07%
2020/04/21	3	19.38	5	19.60	19.35	-2	1,382	-0.14%
2020/04/20	12	20.05	11	20.03	20.10	1	1,250	0.08%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/14	0	0.00	1	13.80	13.80	-1	915	-0.11%
2020/04/13	0	0.00	2	13.43	13.40	-2	908	-0.22%
2020/04/09	0	13.20	3	13.13	13.20	-3	902	-0.33%
2020/04/08	2	12.75	2	12.85	13.10	0	899	0.00%
2020/04/07	2	12.70	1	12.80	12.80	1	892	0.11%
2020/04/06	1	12.30	6	12.53	12.80	-5	899	-0.56%
2020/04/01	4	12.33	5	12.50	12.50	-1	896	-0.11%
2020/03/31	2	12.38	2	12.55	12.50	0	895	0.00%
2020/03/30	5	12.37	25	12.43	12.40	-20	893	-2.24%
2020/03/27	27	12.64	0	0.00	12.55	27	892	3.03%
2020/03/20	0	0.00	1	12.90	13.15	-1	880	-0.11%
2020/03/19	1	11.70	0	0.00	12.05	1	862	0.12%
2020/03/13	3	12.73	0	0.00	13.20	3	796	0.38%
2020/03/09	0	0.00	7	15.20	15.50	-7	750	-0.93%
2020/03/06	0	0.00	30	14.32	14.90	-30	682	-4.40%
2020/03/05	30	14.25	0	0.00	14.30	30	659	4.55%
2020/02/26	0	0.00	3	14.95	14.80	-3	636	-0.47%
2020/02/25	0	0.00	15	14.43	14.80	-15	636	-2.36%
2020/02/24	15	14.35	0	0.00	14.50	15	638	2.35%
2020/02/17	0	14.15	0	0.00	14.15	0	639	0.00%
2020/02/12	1	14.70	0	0.00	14.60	1	626	0.16%
2020/01/10	0	0.00	2	14.80	14.85	-2	495	-0.40%
2020/01/02	0	0.00	2	14.40	14.45	-2	488	-0.41%
2019/12/31	1	14.20	0	0.00	14.20	1	488	0.20%
2019/12/30	1	14.20	0	0.00	14.20	1	490	0.20%
2019/12/05	0	0.00	7	15.19	15.30	-7	477	-1.47%
2019/12/04	0	0.00	2	14.40	14.40	-2	436	-0.46%
2019/12/03	0	0.00	1	14.20	14.25	-1	432	-0.23%
2019/11/26	0	0.00	5	14.00	14.05	-5	423	-1.18%
2019/11/22	5	14.50	2	14.50	14.40	3	413	0.73%
2019/11/21	0	0.00	2	14.20	14.35	-2	378	-0.53%
2019/11/20	2	13.50	5	13.50	14.00	-3	355	-0.84%
2019/11/06	0	0.00	3	13.57	13.50	-3	353	-0.85%
2019/11/04	1	13.25	0	0.00	13.30	1	346	0.29%
2019/10/31	1	13.35	0	0.00	13.35	1	347	0.29%
2019/10/25	1	13.45	0	0.00	13.30	1	367	0.27%
2019/10/24	1	13.45	0	0.00	13.50	1	371	0.27%
2019/10/16	0	0.00	3	13.42	13.50	-3	417	-0.72%
2019/10/15	2	13.18	2	13.40	13.15	0	434	0.00%
2019/10/09	1	13.20	0	0.00	13.25	1	552	0.18%
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%
2019/10/01	0	0.00	0.1	13.80	13.80	-0.1	533	-0.02%
2019/08/01	1	13.50	0	0.00	13.65	1	480	0.21%
2019/07/31	2	13.55	0	0.00	13.55	2	480	0.42%
2019/07/17	1	14.10	20	14.18	14.05	-19	422	-4.50%
2019/07/16	21	14.45	0	0.00	14.50	21	396	5.29%
2019/06/27	0	0.00	0	13.20	13.30	0	295	0.00%
2019/06/11	1	13.65	0	0.00	13.60	1	363	0.28%
2019/06/03	0	0.00	25	13.70	13.65	-25	754	-3.31%
2019/05/31	25	13.78	0	0.00	13.75	25	758	3.30%
2019/05/30	2	13.70	0	0.00	13.65	2	759	0.26%
2019/04/01	0	0.00	1	15.30	15.00	-1	986	-0.10%
2019/03/29	1	14.85	8	15.33	15.30	-7	982	-0.71%
2019/03/28	11	15.10	0	0.00	15.00	11	983	1.12%
2019/03/21	0	0.00	0	15.95	15.90	0	1,019	0.00%
2019/03/13	1	16.95	0	0.00	16.90	1	1,082	0.09%
2019/01/22	0	0.00	4	14.20	14.20	-4	961	-0.42%
2019/01/18	0	0.00	3	14.05	13.95	-3	977	-0.31%
2019/01/16	7	14.20	0	0.00	14.05	7	984	0.71%
2019/01/07	0	0.00	5	14.00	14.10	-5	922	-0.54%
2019/01/04	1	13.80	0	0.00	14.05	1	891	0.11%
2018/12/14	0	0.00	5	13.15	13.10	-5	945	-0.53%
2018/12/13	5	12.95	0	0.00	13.25	5	937	0.53%
2018/12/07	0	0.00	2	13.25	13.30	-2	865	-0.23%
2018/11/29	2	15.35	3	15.28	14.95	-1	593	-0.17%
2018/11/28	1	14.90	2	14.90	14.95	-1	574	-0.17%
2018/11/27	2	15.05	0	0.00	15.10	2	550	0.36%
2018/11/26	2	15.90	0	0.00	15.75	2	526	0.38%
2018/10/15	0	17.20	0	0.00	17.10	0	626	0.00%
2018/10/11	0	0.00	15	17.08	17.15	-15	655	-2.29%
2018/10/09	5	19.65	0	0.00	18.85	5	641	0.78%
2018/10/08	0	0.00	5	18.60	19.50	-5	633	-0.79%
2018/10/05	10	18.75	0	0.00	18.80	10	614	1.63%
2018/10/03	0	0.00	90	18.20	18.20	-90	604	-14.89%
2018/10/02	90	18.09	0	0.00	18.10	90	581	15.48%
2018/10/01	0	0.00	3	17.95	17.95	-3	578	-0.52%
2018/09/26	0	0.00	3	17.93	17.90	-3	586	-0.51%
2018/09/25	1	17.70	0	0.00	17.75	1	589	0.17%
2018/09/21	1	17.75	0	0.00	17.80	1	592	0.17%
2018/09/20	1	17.75	6	17.93	17.80	-5	597	-0.84%
2018/09/17	1	17.65	0	0.00	17.60	1	603	0.17%
2018/09/14	5	17.80	3	17.97	17.80	2	609	0.33%
2018/09/13	4	17.83	2	18.10	17.85	2	616	0.32%
2018/09/12	0	0.00	4	17.95	17.95	-4	633	-0.63%
2018/09/11	2	17.73	1	17.95	17.70	1	634	0.16%
2018/09/10	0	0.00	2	17.93	17.80	-2	634	-0.32%
2018/09/07	0	0.00	2	17.88	17.80	-2	640	-0.31%
2018/09/05	1	17.65	0	0.00	17.60	1	649	0.15%
2018/08/31	1	17.80	3	17.80	18.00	-2	681	-0.29%
2018/08/30	3	17.60	7	17.96	18.00	-4	695	-0.58%
2018/08/29	4	17.65	0	0.00	17.70	4	714	0.56%
2018/08/27	1	17.50	0	0.00	17.50	1	968	0.10%
2018/08/23	0	0.00	2	17.70	17.75	-2	1,155	-0.17%
2018/08/21	0	0.00	1	17.70	17.50	-1	1,158	-0.09%
2018/08/20	1	17.20	0	0.00	17.30	1	1,159	0.09%
2018/08/16	1	18.00	0	0.00	18.00	1	1,141	0.09%
2018/08/13	2	18.98	0	0.00	18.80	2	1,141	0.18%
2018/08/10	4	19.93	4	20.40	19.50	0	1,133	0.00%
2018/08/09	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/08/08	0	0.00	25	19.95	19.95	-25	1,114	-2.24%
2018/08/07	25	20.14	4	20.15	20.00	21	1,116	1.88%
2018/08/06	1	19.95	0	0.00	20.00	1	1,115	0.09%
2018/08/02	2	19.98	0	0.00	19.90	2	1,100	0.18%
2018/07/31	1	20.10	0	0.00	20.10	1	1,124	0.09%
2018/07/23	1	20.20	0	0.00	20.15	1	1,251	0.08%
2018/07/20	2	20.43	0	0.00	20.35	2	1,253	0.16%
2018/07/19	12	20.90	14	20.80	20.50	-2	1,256	-0.16%
2018/07/18	0	0.00	3	20.68	20.65	-3	1,235	-0.24%
2018/07/17	2	20.45	0	0.00	20.40	2	1,225	0.16%
2018/07/16	10	20.75	19	20.86	20.70	-9	1,222	-0.74%
2018/07/13	10	20.50	0	0.00	20.50	10	1,199	0.83%
2018/07/12	10	21.20	22	20.87	20.70	-12	1,190	-1.01%
2018/07/11	1	19.90	1	20.40	20.15	0	1,152	0.00%
2018/07/10	1	19.95	0	0.00	19.90	1	1,149	0.09%
2018/07/09	2	19.95	0	0.00	20.00	2	1,157	0.17%
2018/07/06	4	19.85	0	0.00	19.90	4	1,163	0.34%
2018/07/05	1	19.80	3	20.00	20.05	-2	1,167	-0.17%
2018/07/03	4	20.15	0	0.00	20.05	4	1,192	0.34%
2018/06/29	1	20.40	0	0.00	20.25	1	1,196	0.08%
2018/06/27	1	20.30	0	0.00	20.30	1	1,214	0.08%
2018/06/25	1	20.70	0	0.00	20.50	1	1,251	0.08%
2018/06/22	1	20.75	1	20.95	20.60	0	1,301	0.00%
2018/06/21	1	20.60	2	20.98	20.85	-1	1,404	-0.07%
2018/06/20	1	20.70	0	0.00	20.50	1	1,390	0.07%
2018/06/19	3	20.83	2	21.10	20.75	1	1,395	0.07%
2018/06/15	1	20.90	3	21.22	21.00	-2	1,405	-0.14%
2018/06/14	0	0.00	10	20.93	20.80	-10	1,406	-0.71%
2018/06/13	10	20.85	0	0.00	20.75	10	1,418	0.70%
2018/06/12	2	20.73	1	20.90	20.80	1	1,437	0.07%
2018/06/11	3	20.82	0	0.00	20.70	3	1,437	0.21%
2018/06/08	2	21.08	0	0.00	21.05	2	1,435	0.14%
2018/06/07	3	21.30	0	0.00	21.20	3	1,431	0.21%
2018/06/06	0	0.00	11	21.40	21.30	-11	1,421	-0.77%
2018/06/04	45	22.38	35	22.56	22.45	10	1,363	0.73%
2018/06/01	0	0.00	10	20.67	21.65	-10	1,163	-0.86%
2018/05/31	0	0.00	2	20.38	20.40	-2	998	-0.20%
2018/05/28	1	20.05	0	0.00	20.05	1	998	0.10%
2018/05/25	1	20.10	0	0.00	20.05	1	997	0.10%
2018/05/24	1	20.10	0	0.00	20.30	1	999	0.10%
2018/05/22	5	20.00	0	0.00	20.00	5	991	0.50%
2018/05/21	2	20.08	0	0.00	20.05	2	991	0.20%
2018/05/18	2	20.18	0	0.00	20.05	2	987	0.20%
2018/05/17	3	20.25	0	0.00	20.20	3	992	0.30%
2018/05/11	5	20.30	0	0.00	20.30	5	1,019	0.49%
2018/05/09	0	20.65	0	0.00	20.70	0	1,010	0.00%
2018/05/08	0	0.00	1	20.80	20.90	-1	1,009	-0.10%
2018/05/02	11	21.92	24	21.88	21.75	-13	961	-1.35%
2018/04/19	0	0.00	2	20.73	20.60	-2	1,041	-0.19%
2018/04/17	5	20.54	0	0.00	20.30	5	1,086	0.46%
2018/04/16	1	21.20	1	21.55	20.90	0	1,090	0.00%
2018/04/13	3	21.20	0	0.00	21.20	3	1,087	0.28%
2018/04/09	0	0.00	1	21.95	21.85	-1	1,071	-0.09%
2018/04/03	1	21.40	0	0.00	21.50	1	1,052	0.10%
2018/03/30	4	21.55	0	0.00	21.35	4	1,057	0.38%
2018/03/29	4	21.86	0	0.00	21.85	4	1,044	0.38%
2018/03/27	0	0.00	1	22.05	21.70	-1	1,006	-0.10%
2018/03/26	32	22.56	31	22.64	22.60	1	952	0.10%
2018/03/23	0	0.00	3	21.05	21.20	-3	845	-0.35%
2018/03/22	3	21.50	0	0.00	21.35	3	850	0.35%
2018/03/19	2	21.50	2	21.70	21.70	0	847	0.00%
2018/03/14	0	0.00	8	20.94	21.00	-8	815	-0.98%
2018/03/13	3	20.55	0	0.00	20.65	3	811	0.37%
2018/03/12	3	20.67	0	0.00	20.65	3	815	0.37%
2018/03/09	2	20.73	0	0.00	20.65	2	824	0.24%
2018/03/07	0	0.00	25	21.00	20.90	-25	831	-3.01%
2018/03/05	30	20.98	0	0.00	20.95	30	835	3.59%
2018/02/27	0	0.00	3	20.52	20.65	-3	827	-0.36%
2018/02/22	1	20.25	1	20.45	20.45	0	855	0.00%
2018/02/21	1	20.00	2	20.35	20.45	-1	900	-0.11%
2018/02/09	0	0.00	6	19.83	20.10	-6	982	-0.61%
2018/02/02	1	21.80	0	0.00	21.80	1	994	0.10%
2018/01/30	3	22.15	0	0.00	22.10	3	993	0.30%
2018/01/19	2	22.60	0	0.00	22.65	2	974	0.21%
2018/01/16	4	23.14	0	0.00	22.95	4	946	0.42%
2018/01/15	10	23.43	10	23.25	23.05	0	912	0.00%
2018/01/10	0	0.00	6	22.33	22.15	-6	772	-0.78%
2018/01/09	0	0.00	102	22.25	22.10	-102	760	-13.41%	大賣/鉅額交易
2018/01/08	98	22.10	4	22.25	22.20	94	756	12.42%
2018/01/05	5	21.94	0	0.00	22.05	5	750	0.67%
2018/01/04	1	22.05	0	0.00	22.10	1	746	0.13%
2018/01/03	3	22.08	0	0.00	22.05	3	746	0.40%
2018/01/02	1	22.10	0	0.00	22.15	1	742	0.13%