中天 (4128)-永豐金-豐原券商分點個股進出

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
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
1,549張
產業
上櫃生技醫療類股
486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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/05/31	0	0.00	1	40.30	40.60	-1	1,773	-0.06%
2024/05/30	2	39.70	0	0.00	39.60	2	1,772	0.11%
2024/05/28	1	40.15	0	0.00	40.35	1	1,778	0.06%
2024/05/24	1	40.00	0	0.00	40.00	1	1,765	0.06%
2024/05/23	0	0.00	0	41.80	40.60	0	1,749	0.00%
2024/05/22	1	41.99	0	0.00	41.20	1	1,713	0.06%
2024/05/20	0	0.00	13	42.30	42.25	-13	1,705	-0.76%
2024/05/16	10	42.45	10	43.27	43.00	0	1,664	0.00%
2024/05/15	12	41.80	0	0.00	41.60	12	1,616	0.74%
2024/05/07	0	0.00	4	41.90	41.35	-4	1,677	-0.24%
2024/05/02	1	41.90	3	41.83	42.20	-2	1,676	-0.12%
2024/04/29	0	0.00	0.8	41.55	41.95	-0.8	1,684	-0.05%
2024/04/26	0	0.00	0.2	41.30	40.80	-0.2	1,684	-0.01%
2024/04/25	0	0.00	5	40.95	40.75	-5	1,686	-0.30%
2024/04/24	0	0.00	5	41.00	41.10	-5	1,690	-0.30%
2024/04/23	0	0.00	5.9	41.11	41.60	-5.9	1,699	-0.35%
2024/04/22	0	0.00	1	40.65	40.30	-1	1,691	-0.06%
2024/04/19	3.2	39.91	4.3	39.95	39.60	-1.1	1,665	-0.06%
2024/04/18	0	0.00	21	41.62	41.85	-21	1,626	-1.29%
2024/04/17	0	41.87	0.4	41.80	41.50	-0.3	1,606	-0.02%
2024/04/16	1.3	41.78	0	0.00	41.65	1.3	1,600	0.08%
2024/04/15	1	43.70	0	0.00	43.65	1	1,576	0.06%
2024/04/10	0	0.00	2.2	45.00	45.35	-2.2	1,572	-0.14%
2024/04/03	0	0.00	1	44.70	44.80	-1	1,551	-0.06%
2024/04/02	5	44.85	0	0.00	44.70	5	1,556	0.32%
2024/04/01	2	44.95	2	45.80	44.75	0	1,577	0.00%
2024/03/28	2	44.63	0	0.00	44.55	2	1,575	0.13%
2024/03/27	2	45.15	0	0.00	44.80	2	1,573	0.13%
2024/03/22	0	0.00	1	44.55	44.45	-1	1,565	-0.06%
2024/03/21	4	43.94	1	44.40	44.10	3	1,562	0.19%
2024/03/20	6	43.76	0	0.00	43.40	6	1,553	0.39%
2024/03/19	1.1	43.11	0	0.00	43.05	1.1	1,547	0.07%
2024/03/18	0.1	43.45	0.1	43.45	43.25	0	1,543	0.00%
2024/03/15	1	44.00	0	0.00	43.90	1	1,535	0.07%
2024/03/14	0	0.00	0.2	44.70	44.45	-0.2	1,528	-0.01%
2024/03/13	1	44.00	0	0.00	44.25	1	1,515	0.07%
2024/03/12	0	0.00	1	45.30	45.00	-1	1,492	-0.07%
2024/03/11	1	45.15	5	45.28	45.20	-4	1,497	-0.27%
2024/03/08	4	46.60	0	0.00	45.50	4	1,514	0.26%
2024/03/07	24.2	47.86	46	43.81	48.85	-21.8	1,426	-1.53%
2024/03/05	0.4	45.00	0	0.00	44.90	0.4	1,257	0.03%
2024/03/04	0	0.00	15	45.30	45.10	-15	1,256	-1.19%
2024/03/01	0	0.00	1	46.00	45.75	-1	1,262	-0.08%
2024/02/29	1	46.05	2.4	46.37	46.45	-1.4	1,334	-0.10%
2024/02/22	0.7	46.70	0	0.00	46.55	0.7	1,447	0.05%
2024/02/21	0.2	47.05	0	0.00	47.10	0.2	1,464	0.01%
2024/02/16	0.2	46.45	0	0.00	46.90	0.2	1,643	0.01%
2024/02/15	0.1	45.05	0	0.00	45.35	0.1	1,788	0.01%
2024/02/05	0.1	46.35	0	0.00	45.90	0.1	1,957	0.01%
2024/02/01	0.1	46.35	0	0.00	46.05	0.1	3,056	0.00%
2024/01/31	10	46.28	0	0.00	46.45	10	3,603	0.28%
2024/01/30	7.8	46.77	0	0.00	46.60	7.8	3,816	0.20%
2024/01/29	0	0.00	21	47.75	47.65	-21	3,813	-0.55%
2024/01/26	0	0.00	0.2	48.10	48.40	-0.2	3,827	-0.01%
2024/01/25	1.9	47.67	0	0.00	47.60	1.9	3,832	0.05%
2024/01/22	15	48.57	1	48.60	48.40	14	3,919	0.36%
2024/01/19	1	47.05	0	0.00	47.10	1	4,006	0.02%
2024/01/18	0.1	47.05	0	0.00	46.85	0.1	4,049	0.00%
2024/01/17	0.1	47.60	0	0.00	46.95	0.1	4,107	0.00%
2024/01/16	0.1	48.50	0	0.00	48.00	0.1	4,168	0.00%
2024/01/09	1	48.70	1	48.80	48.65	0	4,531	0.00%
2024/01/04	2	49.68	0	0.00	49.50	2	4,527	0.04%
2024/01/03	4	50.55	0	0.00	50.60	4	4,505	0.09%
2023/12/26	24	50.79	0	0.00	50.80	24	4,461	0.54%
2023/12/22	0	0.00	0.4	50.10	50.40	-0.4	4,433	-0.01%
2023/12/19	5	49.45	0	0.00	49.50	5	4,415	0.11%
2023/12/05	1	51.60	0	0.00	50.90	1	4,385	0.02%
2023/12/04	0	0.00	3	52.20	52.20	-3	4,351	-0.07%
2023/12/01	2	52.60	0	0.00	52.30	2	4,337	0.05%
2023/11/30	0	52.40	4	52.20	52.40	-4	4,328	-0.09%
2023/11/27	1	53.70	2	53.05	52.50	-1	4,301	-0.02%
2023/11/24	2	52.75	2	52.40	52.50	0	4,254	0.00%
2023/11/23	1	52.40	0	0.00	52.50	1	4,238	0.02%
2023/11/21	2	52.00	0	0.00	52.00	2	4,163	0.05%
2023/11/20	0.6	51.90	9	51.90	51.70	-8.4	4,131	-0.20%
2023/11/17	10.1	51.57	1	52.00	51.40	9.1	4,111	0.22%
2023/11/16	1.6	52.72	1	52.20	52.10	0.6	4,060	0.01%
2023/11/15	33.1	52.84	1	52.90	52.60	32.1	3,995	0.80%
2023/11/14	14.4	53.30	6	53.50	52.60	8.4	3,935	0.21%
2023/11/13	21.1	56.08	1	55.40	55.20	20.1	3,785	0.53%
2023/11/10	45.2	59.50	31.3	57.75	56.60	13.9	3,606	0.39%
2023/11/09	0.4	56.60	0	0.00	56.10	0.4	2,686	0.01%
2023/11/08	65.2	56.14	38.3	57.20	57.20	26.9	2,573	1.05%
2023/11/07	1	54.90	10	55.56	55.60	-9	2,020	-0.45%
2023/11/03	1	50.20	1	50.80	50.10	0	1,806	0.00%
2023/11/01	0.1	51.20	0	0.00	50.80	0.1	1,789	0.01%
2023/10/31	5	51.90	0	0.00	51.30	5	1,784	0.28%
2023/10/30	12	53.06	11	52.58	52.40	1	1,773	0.06%
2023/10/27	4	53.93	6.1	53.90	53.80	-2.1	1,731	-0.12%
2023/10/25	1	53.50	0	0.00	52.50	1	1,608	0.06%
2023/10/24	0	0.00	3.1	52.19	52.70	-3.1	1,547	-0.20%
2023/10/20	4.6	50.53	2	50.10	49.90	2.6	1,440	0.18%
2023/10/19	12	51.43	15.7	52.23	51.50	-3.7	1,375	-0.27%
2023/09/27	15	48.64	0.1	48.30	48.70	14.9	1,391	1.07%
2023/09/19	0.8	50.30	0	0.00	50.30	0.8	1,568	0.05%
2023/09/15	0	0.00	1.3	51.70	51.70	-1.3	1,575	-0.09%
2023/09/11	2	49.35	0	0.00	49.45	2	1,669	0.12%
2023/09/05	0.2	49.55	0	0.00	49.40	0.2	1,726	0.01%
2023/09/01	1	51.10	1	50.90	50.70	0	1,740	0.00%
2023/08/31	15	51.39	0	0.00	51.10	15	1,745	0.86%
2023/08/28	2	48.20	0	0.00	48.10	2	1,759	0.11%
2023/08/16	18	49.57	0	0.00	49.50	18	1,869	0.96%
2023/08/15	0	0.00	0.1	49.05	48.95	-0.1	1,872	-0.01%
2023/08/14	3.2	47.47	62.1	48.39	47.30	-58.9	1,884	-3.13%
2023/08/11	4	50.60	0	0.00	50.60	4	1,842	0.22%
2023/08/08	10.1	51.50	0	0.00	51.00	10.1	1,900	0.53%
2023/08/07	0.1	51.90	0	0.00	51.70	0.1	1,914	0.01%
2023/08/02	6.3	51.91	0	0.00	51.50	6.3	1,914	0.33%
2023/08/01	0	53.10	1	53.20	52.60	-1	1,900	-0.05%
2023/07/28	0	0.00	4	53.10	53.10	-4	1,906	-0.21%
2023/07/26	0.2	53.75	0	0.00	53.40	0.2	1,925	0.01%
2023/07/25	2.1	54.11	2	54.60	54.30	0.1	1,938	0.01%
2023/07/21	0.1	54.90	0	0.00	54.50	0.1	1,970	0.01%
2023/07/19	2	56.20	1	55.70	55.80	1	2,009	0.05%
2023/07/18	1.1	56.07	0	0.00	55.60	1.1	2,052	0.05%
2023/07/17	1	57.30	0.1	57.30	57.20	0.9	2,118	0.04%
2023/07/14	3.2	54.10	0	0.00	54.10	3.2	2,132	0.15%
2023/07/13	6.1	53.11	26	54.47	53.80	-19.9	2,157	-0.92%
2023/07/12	1.1	55.54	0	0.00	55.50	1.1	2,128	0.05%
2023/07/10	2	57.40	2	56.80	57.00	0	2,338	0.00%
2023/07/06	0.2	56.60	0	0.00	56.30	0.2	2,376	0.01%
2023/07/03	1.1	57.04	0	0.00	57.10	1.1	2,527	0.04%
2023/06/29	0.1	59.00	0	0.00	59.30	0.1	2,589	0.00%
2023/06/28	0.2	58.25	0	0.00	58.30	0.2	2,642	0.01%
2023/06/27	5	58.92	1.2	59.58	58.80	3.8	2,671	0.14%
2023/06/26	0	0.00	0.2	57.50	57.50	-0.2	2,643	-0.01%
2023/06/21	1.6	56.66	0	0.00	56.40	1.6	2,693	0.06%
2023/06/19	3	57.37	0	0.00	57.20	3	2,732	0.11%
2023/06/16	2.1	57.61	0.1	57.20	57.50	2	2,736	0.07%
2023/06/15	0.7	60.70	1	61.90	61.30	-0.3	2,689	-0.01%
2023/06/14	0	0.00	0.2	61.50	61.40	-0.2	2,654	-0.01%
2023/06/13	0	0.00	3.1	61.30	61.20	-3.1	2,683	-0.12%
2023/06/12	0	0.00	1.1	60.90	60.80	-1.1	2,699	-0.04%
2023/06/08	0.3	59.77	0	0.00	59.50	0.3	2,748	0.01%
2023/06/07	0.2	60.70	1	60.70	60.40	-0.8	2,795	-0.03%
2023/06/05	0.1	60.40	0	0.00	59.80	0.1	2,820	0.00%
2023/06/02	0	0.00	1.1	60.90	60.10	-1.1	2,849	-0.04%
2023/05/26	1.1	57.89	0	0.00	57.50	1.1	2,976	0.04%
2023/05/24	0.1	59.40	0	0.00	59.20	0.1	2,996	0.00%
2023/05/23	2	59.70	0	0.00	59.90	2	3,017	0.07%
2023/05/19	0.2	59.30	0	0.00	59.20	0.2	3,296	0.01%
2023/05/17	0	0.00	7	60.97	60.30	-7	3,309	-0.21%
2023/05/16	0.2	60.60	1	60.80	60.80	-0.9	3,310	-0.03%
2023/05/15	1	59.80	6	60.30	60.00	-5	3,353	-0.15%
2023/05/12	3.1	59.69	0	0.00	59.80	3.1	3,389	0.09%
2023/05/11	0.1	61.10	0	0.00	60.80	0.1	3,503	0.00%
2023/05/09	0	0.00	1	61.90	61.50	-1	3,909	-0.03%
2023/05/08	3	61.90	6	62.70	61.90	-3	3,974	-0.08%
2023/05/05	0	0.00	1.2	63.53	62.50	-1.2	4,033	-0.03%
2023/04/28	0	0.00	0.1	62.90	62.70	-0.1	4,313	0.00%
2023/04/27	10	61.80	10	61.41	61.50	0	4,333	0.00%
2023/04/26	0.2	61.40	6	61.90	61.20	-5.8	4,372	-0.13%
2023/04/24	0	0.00	6	63.70	63.40	-6	4,427	-0.14%
2023/04/21	2.1	64.54	0	0.00	63.40	2.1	4,456	0.05%
2023/04/14	15	67.40	0	0.00	66.70	15	4,351	0.34%
2023/04/13	16	67.69	2	68.85	68.00	14	4,291	0.33%
2023/04/10	0	0.00	1.2	65.83	65.50	-1.2	4,493	-0.03%
2023/04/07	4	67.83	5.4	67.67	67.70	-1.4	4,516	-0.03%
2023/03/31	1	66.90	0	0.00	66.60	1	4,892	0.02%
2023/03/30	0	0.00	2	66.70	67.20	-2	5,157	-0.04%
2023/03/27	0.1	66.50	0.1	66.50	66.40	0	5,107	0.00%
2023/03/24	0	65.60	1	66.10	66.10	-1	5,127	-0.02%
2023/03/23	0	0.00	0.1	64.40	64.30	-0.1	5,119	0.00%
2023/03/22	0.5	63.80	0	0.00	63.90	0.5	5,186	0.01%
2023/03/21	0	0.00	0.1	63.60	63.50	-0.1	5,222	0.00%
2023/03/17	0	0.00	1	62.70	62.50	-1	5,325	-0.02%
2023/03/16	2	61.95	0	0.00	61.60	2	5,386	0.04%
2023/03/14	2.1	62.99	2	63.90	62.30	0.1	5,886	0.00%
2023/03/13	0.2	62.10	0.1	62.00	63.00	0.1	5,937	0.00%
2023/03/10	1.1	63.69	2	66.30	63.70	-0.9	6,053	-0.01%
2023/03/08	1	65.10	0	0.00	65.10	1	6,198	0.02%
2023/03/07	1	65.30	0	0.00	65.30	1	6,366	0.02%
2023/03/03	1.5	66.23	0	0.00	66.10	1.5	7,125	0.02%
2023/03/01	1	65.00	0	0.00	65.00	1	7,998	0.01%
2023/02/24	2	64.70	10	64.70	64.80	-8	8,191	-0.10%
2023/02/23	1	66.00	0	0.00	66.00	1	8,396	0.01%
2023/02/22	0	0.00	1	65.90	65.50	-1	8,564	-0.01%
2023/02/21	0	0.00	1	66.60	66.50	-1	8,635	-0.01%
2023/02/20	1	67.00	6	70.35	67.00	-5	8,670	-0.06%
2023/02/16	1	67.10	2	67.00	67.10	-1	8,450	-0.01%
2023/02/15	0	65.80	2	66.60	65.90	-2	8,608	-0.02%
2023/02/14	0	66.60	0	0.00	65.70	0	8,680	0.00%
2023/02/13	0	67.05	3	66.50	66.50	-3	8,683	-0.03%
2023/02/10	4	67.25	2	67.10	67.40	2	8,727	0.02%
2023/02/09	15.1	68.76	6	66.70	66.70	9.1	8,735	0.10%
2023/02/08	17	69.26	8.1	68.60	68.60	8.9	8,625	0.10%
2023/02/03	1	65.60	9	65.69	65.70	-8	8,290	-0.10%
2023/02/02	7	66.00	8	66.11	66.00	-1	8,264	-0.01%
2023/02/01	10	65.80	10	65.60	65.20	0	8,299	0.00%
2023/01/31	21	66.04	11.3	66.24	66.30	9.7	8,372	0.12%
2023/01/30	1	63.20	0	0.00	63.30	1	8,289	0.01%
2023/01/17	0	0.00	0.7	62.30	62.50	-0.7	8,348	-0.01%
2023/01/16	0	0.00	1.1	61.62	62.50	-1.1	8,342	-0.01%
2023/01/13	2	60.20	2	60.10	60.30	0	8,362	0.00%
2023/01/12	2.1	59.95	3	61.77	59.80	-0.9	8,420	-0.01%
2023/01/11	1	62.60	0	0.00	62.50	1	8,387	0.01%
2022/12/30	0.1	62.90	0	0.00	62.20	0.1	9,006	0.00%
2022/12/29	2.2	64.89	4.1	62.35	62.40	-1.9	9,230	-0.02%
2022/12/28	3	65.90	3	66.10	65.40	0	9,152	0.00%
2022/12/26	4	66.75	6	66.73	66.10	-2	9,229	-0.02%
2022/12/23	7.1	66.71	6	66.45	66.80	1.1	9,235	0.01%
2022/12/22	12	67.13	11.1	68.17	68.30	0.9	9,348	0.01%
2022/12/16	2	63.85	0	0.00	62.50	2	9,929	0.02%
2022/12/14	1.1	65.06	3	63.57	65.60	-1.9	10,264	-0.02%
2022/12/09	1	65.70	14	65.99	65.50	-13	10,788	-0.12%
2022/12/08	1	66.60	0	0.00	66.00	1	11,454	0.01%
2022/12/07	3	67.33	0	0.00	66.80	3	11,995	0.03%
2022/12/06	18.1	68.89	11	66.78	66.60	7.1	12,079	0.06%
2022/12/05	6	70.38	14.1	70.16	70.10	-8.1	12,241	-0.07%
2022/12/01	0	0.00	2	69.60	69.40	-2	12,989	-0.02%
2022/11/30	2	68.75	1	69.10	68.40	1	13,427	0.01%
2022/11/29	13	68.66	13	68.42	68.40	0	13,697	0.00%
2022/11/28	5	70.34	5	70.78	70.20	0	14,043	0.00%
2022/11/25	95	70.32	0	0.00	69.20	95	14,286	0.66%
2022/11/24	24	69.77	19	69.95	71.00	5	14,771	0.03%
2022/11/23	12	68.56	12.5	69.30	69.90	-0.5	14,700	0.00%
2022/11/22	21	66.28	18	63.58	63.60	3	15,203	0.02%
2022/11/21	26.1	64.36	27.1	65.82	66.60	-1	16,043	-0.01%
2022/11/18	20	63.44	23.2	64.33	64.50	-3.2	16,566	-0.02%
2022/11/17	3	61.50	2.1	60.78	60.80	0.9	17,835	0.01%
2022/11/16	0	0.00	1	60.10	60.40	-1	17,948	-0.01%
2022/11/14	6.1	58.69	0	0.00	58.80	6.1	17,951	0.03%
2022/11/11	2	59.80	8.1	59.89	59.40	-6.1	17,900	-0.03%
2022/11/10	0	0.00	1	57.80	57.90	-1	17,722	-0.01%
2022/11/09	3	58.43	2	58.20	58.10	1	17,653	0.01%
2022/11/08	18	58.42	16	58.25	57.60	2	17,639	0.01%
2022/11/07	0	0.00	6.2	57.68	57.60	-6.2	17,575	-0.04%
2022/11/03	1	56.70	0	0.00	56.70	1	17,492	0.01%
2022/11/02	0	0.00	1	56.00	56.30	-1	17,450	-0.01%
2022/11/01	1	55.30	7	55.83	55.50	-6	17,427	-0.03%
2022/10/31	0	0.00	5	54.28	54.20	-5	17,375	-0.03%
2022/10/28	10	54.09	8.1	54.36	53.70	1.9	17,359	0.01%
2022/10/27	9	56.37	1.1	55.75	56.00	7.9	17,309	0.05%
2022/10/26	2.1	52.20	1	53.70	53.60	1.1	17,200	0.01%
2022/10/25	0.1	53.60	0	0.00	53.30	0.1	17,135	0.00%
2022/10/21	1.1	55.53	0	0.00	54.60	1.1	17,105	0.01%
2022/10/20	0.1	56.20	52	55.30	56.90	-51.9	17,106	-0.30%
2022/10/19	5	58.70	7	57.76	57.70	-2	17,309	-0.01%
2022/10/18	5	59.56	0	0.00	58.30	5	17,548	0.03%
2022/10/17	2.1	57.25	2	58.40	59.40	0.1	17,544	0.00%
2022/10/13	10.1	61.08	28	58.40	58.50	-17.9	17,399	-0.10%
2022/10/12	1.1	60.92	1	61.30	61.90	0.1	17,264	0.00%
2022/10/11	3	62.53	0	0.00	61.20	3	17,202	0.02%
2022/10/07	12	65.83	5	64.80	64.50	7	17,091	0.04%
2022/10/06	17	65.79	12.1	66.21	65.70	4.9	16,958	0.03%
2022/10/04	0.1	63.38	0	0.00	63.20	0.1	16,576	0.00%
2022/10/03	14.1	64.21	13	63.02	62.20	1.1	16,489	0.01%
2022/09/30	18	65.59	12	65.67	66.30	6	16,331	0.04%
2022/09/29	14	67.41	12.1	67.23	67.40	1.9	16,183	0.01%
2022/09/28	0.2	65.45	23	64.00	63.50	-22.8	15,839	-0.14%
2022/09/27	1.1	67.37	0.1	68.00	67.90	1	15,761	0.01%
2022/09/26	3.1	68.65	3	68.50	66.10	0.1	15,554	0.00%
2022/09/23	15.1	71.71	14	72.55	71.70	1.1	15,327	0.01%
2022/09/22	25	71.69	21	71.98	71.70	4	15,214	0.03%
2022/09/21	14	72.26	14	71.37	71.30	0	15,041	0.00%
2022/09/20	40	72.45	18	72.71	72.00	22	15,145	0.15%
2022/09/19	32.2	72.54	12	71.35	73.00	20.2	15,289	0.13%
2022/09/16	11.1	75.27	11.2	76.08	75.00	-0.1	15,257	0.00%
2022/09/15	24.1	79.20	54.2	75.74	75.50	-30.1	15,079	-0.20%
2022/09/14	10.2	78.14	21.2	79.99	79.00	-11	14,425	-0.08%
2022/09/13	12	78.80	7.1	78.24	77.90	4.9	13,928	0.04%
2022/09/12	13	77.12	21.2	78.31	79.30	-8.2	13,768	-0.06%
2022/09/08	27	76.40	27	77.17	78.00	0	13,355	0.00%
2022/09/07	20	73.87	26.2	75.02	76.60	-6.2	13,042	-0.05%
2022/09/06	5	71.30	8.5	72.66	74.00	-3.5	12,614	-0.03%
2022/09/05	30.1	77.49	22	76.68	74.50	8.1	12,050	0.07%
2022/09/02	27	79.06	16	78.41	78.20	11	11,715	0.09%
2022/09/01	29	78.48	34	79.07	78.40	-5	11,186	-0.04%
2022/08/31	128.1	78.48	139.5	78.95	78.30	-11.4	10,653	-0.11%	大買/大賣/
2022/08/30	8	74.03	10.8	74.03	75.00	-2.8	9,644	-0.03%
2022/08/29	61.2	76.42	88.2	75.34	73.50	-27	9,178	-0.29%
2022/08/26	95.1	74.73	57.3	74.89	75.30	37.8	8,278	0.46%
2022/08/25	68	71.09	72	70.29	70.30	-4	7,230	-0.06%
2022/08/24	83	70.54	99.1	71.13	69.70	-16.1	6,446	-0.25%
2022/08/23	10	67.20	4.3	67.20	67.20	5.7	4,992	0.11%
2022/08/22	0	0.00	0.4	61.10	61.10	-0.4	4,769	-0.01%
2022/08/19	12	54.42	1	54.80	55.60	11	4,735	0.23%
2022/08/16	0.1	53.60	0	0.00	53.60	0.1	4,636	0.00%
2022/08/15	10	53.30	10	53.05	53.40	0	4,607	0.00%
2022/08/11	1	53.30	1	53.10	53.00	0	4,552	0.00%
2022/08/10	5	53.00	0	0.00	53.00	5	4,541	0.11%
2022/08/05	5	55.70	5	55.42	55.50	0	4,493	0.00%
2022/08/04	0.1	54.70	3	54.90	54.90	-2.9	4,509	-0.06%
2022/08/03	0	0.00	2	55.60	55.30	-2	4,493	-0.04%
2022/08/02	0.1	56.50	4	56.00	56.20	-3.9	4,480	-0.09%
2022/07/29	0	0.00	1	58.70	58.40	-1	4,418	-0.02%
2022/07/28	1.3	58.68	1	58.70	58.50	0.3	4,376	0.01%
2022/07/27	17.1	58.25	9	57.77	57.90	8.1	4,327	0.19%
2022/07/26	10.1	59.58	4	59.25	58.50	6.1	4,336	0.14%
2022/07/25	15	58.74	12.3	60.43	58.90	2.7	4,056	0.07%
2022/07/22	7	56.29	7.1	56.49	57.30	-0.1	3,749	0.00%
2022/07/21	2	55.70	2.1	55.57	56.00	-0.1	3,712	0.00%
2022/07/20	0	0.00	0.1	53.90	54.00	-0.1	3,681	0.00%
2022/07/19	4	52.80	0.2	54.05	52.80	3.8	3,733	0.10%
2022/07/18	2	51.65	12	51.53	52.00	-10	4,010	-0.25%
2022/07/15	12	55.06	0	0.00	55.00	12	4,079	0.29%
2022/07/14	0	0.00	7	54.54	54.50	-7	4,051	-0.17%
2022/07/13	6	53.60	0	0.00	54.00	6	4,057	0.15%
2022/07/12	24	52.86	39	52.55	52.70	-15	4,071	-0.37%
2022/07/11	9	54.33	1	54.50	54.30	8	4,053	0.20%
2022/07/08	12.1	53.39	0	0.00	53.50	12.1	4,038	0.30%
2022/07/07	4	53.68	2	53.45	54.00	2	4,027	0.05%
2022/07/06	0	0.00	1	53.90	53.70	-1	4,008	-0.02%
2022/07/05	2	55.80	2.1	55.57	55.50	-0.1	3,938	0.00%
2022/07/04	1.1	51.26	17	51.76	51.90	-15.9	3,832	-0.41%
2022/07/01	2	55.50	1	55.60	54.70	1	3,777	0.03%
2022/06/30	2.3	56.81	1	55.10	56.20	1.3	3,724	0.03%
2022/06/29	4.1	58.98	3.3	59.54	59.40	0.8	3,576	0.02%
2022/06/28	4.6	59.41	2	60.25	57.80	2.6	3,554	0.07%
2022/06/27	6.3	64.39	5	64.08	63.90	1.3	3,323	0.04%
2022/06/24	2	64.40	3.1	63.64	67.10	-1.1	3,158	-0.03%
2022/06/23	0	0.00	0	61.00	61.00	0	2,849	0.00%
2022/06/22	1	62.00	1	61.30	61.00	0	2,818	0.00%
2022/06/21	3	61.93	13.2	62.15	62.00	-10.2	2,736	-0.37%
2022/06/20	11.4	61.87	3.2	61.83	59.40	8.2	2,636	0.31%
2022/06/17	14.5	60.22	9	59.40	61.00	5.5	2,541	0.22%
2022/06/16	2.5	61.12	1.4	60.37	60.60	1	2,476	0.04%
2022/06/15	0	0.00	0.1	57.90	57.90	-0.1	2,397	0.00%
2022/06/14	0.1	55.40	3	55.10	55.90	-2.9	2,376	-0.12%
2022/06/13	5	56.20	0	0.00	56.10	5	2,385	0.21%
2022/06/10	2	58.20	2	58.00	58.10	0	2,401	0.00%
2022/06/09	3	59.67	0	0.00	58.30	3	2,395	0.13%
2022/06/07	0	0.00	1	56.70	56.70	-1	2,366	-0.04%
2022/05/31	25	58.60	0	0.00	58.80	25	2,451	1.02%
2022/05/30	0	0.00	8	57.40	57.90	-8	2,455	-0.33%
2022/05/27	0	0.00	7	57.70	57.80	-7	2,451	-0.29%
2022/05/26	14	57.76	0	0.00	57.20	14	2,463	0.57%
2022/05/23	3	57.70	3	57.60	57.60	0	2,555	0.00%
2022/05/18	0	0.00	0.1	57.40	57.50	-0.1	2,661	0.00%
2022/05/17	4	56.85	0.1	56.90	56.70	3.9	2,694	0.14%
2022/05/16	7	56.91	0	0.00	56.80	7	2,817	0.25%
2022/05/13	2	56.70	0	0.00	56.60	2	2,821	0.07%
2022/05/12	1	57.00	0	0.00	56.00	1	2,833	0.04%
2022/05/11	0	0.00	2	55.70	55.70	-2	2,810	-0.07%
2022/05/10	0.2	55.65	3	55.80	55.50	-2.8	2,806	-0.10%
2022/05/09	0	0.00	10	57.03	56.50	-10	2,806	-0.36%
2022/05/06	0	0.00	11	58.01	58.10	-11	2,827	-0.39%
2022/05/05	0	0.00	2	58.50	58.60	-2	2,840	-0.07%
2022/05/04	0.2	58.85	2	58.20	58.00	-1.8	2,863	-0.06%
2022/05/03	22.1	60.25	5.2	59.44	58.60	16.9	2,873	0.59%
2022/04/29	3	58.47	0	0.00	57.90	3	2,799	0.11%
2022/04/28	0	0.00	12	57.80	58.00	-12	2,807	-0.43%
2022/04/27	2.1	57.02	3	57.20	58.30	-0.9	2,811	-0.03%
2022/04/26	2.3	59.69	0	0.00	58.70	2.3	2,776	0.08%
2022/04/25	0.2	61.63	3	60.80	60.10	-2.9	2,744	-0.10%
2022/04/22	17	63.76	0	0.00	62.30	17	2,672	0.64%
2022/04/21	2	62.00	1.4	64.13	64.20	0.7	2,396	0.03%
2022/04/20	0.1	58.20	0	0.00	58.40	0.1	2,315	0.00%
2022/04/14	7	59.49	0	0.00	59.40	7	2,337	0.30%
2022/04/12	0.2	59.10	0.2	59.00	59.00	0	2,378	0.00%
2022/03/31	0.5	62.02	4	62.90	61.10	-3.5	2,505	-0.14%
2022/03/30	0	65.70	0	0.00	65.10	0	2,464	0.00%
2022/03/29	4	66.10	0.1	66.73	66.50	3.9	2,456	0.16%
2022/03/25	0	0.00	0	64.80	64.20	0	2,375	0.00%
2022/03/22	1.3	64.42	3.3	63.99	64.50	-2	2,494	-0.08%
2022/03/21	4	63.40	8	64.08	63.40	-4	2,501	-0.16%
2022/03/18	12	60.37	14	61.46	63.20	-2	2,575	-0.08%
2022/03/17	0	0.00	0.2	60.30	60.10	-0.2	2,561	-0.01%
2022/03/16	0.1	55.80	0	0.00	55.80	0.1	2,614	0.00%
2022/03/09	0.1	57.60	0	0.00	57.60	0.1	2,942	0.00%
2022/03/08	0	0.00	18	57.84	57.10	-18	2,985	-0.60%
2022/03/07	3	60.07	11	59.24	59.00	-8	3,005	-0.27%
2022/03/03	2	62.90	0	0.00	62.70	2	3,334	0.06%
2022/02/25	3	62.80	0	0.00	63.10	3	4,339	0.07%
2022/02/24	18.1	63.87	0	0.00	62.00	18.1	4,497	0.40%
2022/02/23	1	66.30	0	0.00	65.80	1	4,626	0.02%
2022/02/22	10.2	68.00	3	65.30	64.90	7.2	4,731	0.15%
2022/02/18	7	66.00	0	0.00	65.80	7	4,880	0.14%
2022/02/17	0	65.40	0	0.00	65.40	0	4,870	0.00%
2022/02/16	2	65.65	2.2	65.17	66.70	-0.2	4,846	0.00%
2022/02/10	3	63.90	0	0.00	64.00	3	4,783	0.06%
2022/02/09	0	0.00	3	64.30	64.50	-3	4,810	-0.06%
2022/02/08	3.1	64.30	0	0.00	64.70	3.1	4,816	0.06%
2022/01/26	0	0.00	0.1	60.20	61.10	-0.1	4,948	0.00%
2022/01/25	0.1	58.10	0	0.00	58.00	0.1	5,027	0.00%
2022/01/21	0	0.00	6	60.87	60.70	-6	5,614	-0.11%
2022/01/20	0.1	62.50	0	0.00	62.20	0.1	5,727	0.00%
2022/01/17	0	62.80	0	0.00	63.40	0	5,950	0.00%
2022/01/14	3	62.80	0	0.00	62.20	3	5,988	0.05%
2022/01/07	1	63.50	0	0.00	64.10	1	6,517	0.02%
2022/01/06	0.1	64.80	0	0.00	64.50	0.1	6,596	0.00%
2022/01/05	0.7	66.28	0	0.00	65.60	0.7	6,579	0.01%
2021/12/30	2	68.80	0	0.00	69.30	2	6,563	0.03%
2021/12/29	10	69.40	0	0.00	68.70	10	6,551	0.15%
2021/12/24	3	69.80	0	0.00	69.70	3	6,496	0.05%
2021/12/14	0.6	68.30	0	0.00	67.10	0.6	6,273	0.01%
2021/12/13	0.1	70.20	0	0.00	69.70	0.1	6,165	0.00%
2021/12/10	0	0.00	8.2	70.87	70.80	-8.2	6,084	-0.13%
2021/12/09	0.2	68.40	1	68.40	68.50	-0.8	5,997	-0.01%
2021/12/08	1	70.20	2.1	70.16	69.40	-1.1	5,971	-0.02%
2021/12/06	0	0.00	0.1	67.50	66.50	-0.1	5,762	0.00%
2021/12/02	6	64.80	7	63.74	63.50	-1	5,634	-0.02%
2021/12/01	0.5	64.40	0	0.00	63.90	0.5	5,592	0.01%
2021/11/30	5	63.50	5	64.00	65.00	0	5,538	0.00%
2021/11/29	4.3	63.49	3	63.50	63.00	1.3	5,439	0.02%
2021/11/26	0	0.00	25	70.14	70.00	-25	5,179	-0.48%
2021/11/25	13	72.26	4	72.23	69.30	9	4,926	0.18%
2021/11/24	3	68.93	7.5	69.29	71.30	-4.5	4,472	-0.10%
2021/11/23	1	68.20	2.1	65.75	64.90	-1.1	4,251	-0.03%
2021/11/22	15	66.25	0.1	66.00	66.20	14.9	4,111	0.36%
2021/11/19	0.5	63.30	5	64.06	63.80	-4.5	3,932	-0.11%
2021/11/18	1	63.20	8	63.79	63.90	-7	3,809	-0.18%
2021/11/15	5	58.40	3	58.90	58.10	2	3,579	0.06%
2021/11/11	0.4	58.30	0	0.00	57.70	0.4	3,535	0.01%
2021/11/10	1	58.10	0	0.00	58.00	1	3,529	0.03%
2021/11/08	0.2	58.30	1	58.60	58.10	-0.8	3,499	-0.02%
2021/11/05	1.1	58.03	0	0.00	57.60	1.1	3,477	0.03%
2021/11/04	2.4	58.00	0	0.00	57.80	2.4	3,467	0.07%
2021/11/03	0.2	58.90	4	60.60	59.20	-3.8	3,440	-0.11%
2021/11/02	1	63.00	16	63.44	62.70	-15	3,312	-0.45%
2021/11/01	11.1	60.99	0	0.00	61.50	11.1	3,247	0.34%
2021/10/29	7	63.46	2.1	64.55	63.30	5	3,103	0.16%
2021/10/28	4	60.05	3	61.93	64.00	1	2,621	0.04%
2021/10/27	2.2	58.98	0	0.00	58.20	2.2	2,493	0.09%
2021/10/25	10	62.60	10.1	62.89	63.00	-0.1	2,406	0.00%
2021/10/20	0	0.00	4	60.90	60.40	-4	2,166	-0.18%
2021/10/19	8	58.28	0	0.00	59.40	8	1,977	0.40%
2021/10/18	0	0.00	10	59.19	59.00	-10	1,915	-0.52%
2021/10/15	8	55.00	1	55.20	56.60	7	1,779	0.39%
2021/10/14	1	55.30	2	55.00	55.10	-1	1,753	-0.06%
2021/10/13	2	51.90	0	0.00	52.10	2	1,632	0.12%
2021/10/12	0	0.00	1	54.40	52.90	-1	1,622	-0.06%
2021/09/29	2	53.40	2	53.00	53.00	0	1,673	0.00%
2021/09/27	0	0.00	2	59.60	59.60	-2	1,688	-0.12%
2021/09/23	3	59.07	10	58.80	58.30	-7	1,736	-0.40%
2021/09/22	10	57.90	0	0.00	57.50	10	1,703	0.59%
2021/09/13	0	0.00	2	57.55	58.70	-2	1,711	-0.12%
2021/09/06	0	0.00	1	56.70	56.70	-1	1,758	-0.06%
2021/09/03	1	55.70	1	56.90	56.10	0	1,881	0.00%
2021/08/30	1	55.10	2	55.70	55.10	-1	2,242	-0.04%
2021/08/27	5.3	57.16	4	56.80	55.80	1.3	2,323	0.06%
2021/08/26	0	0.00	1	58.30	58.30	-1	2,243	-0.04%
2021/08/20	2	52.00	0	0.00	51.70	2	2,268	0.09%
2021/08/18	1	53.20	0	0.00	53.80	1	2,362	0.04%
2021/08/17	1	54.20	0	0.00	54.10	1	2,371	0.04%
2021/08/13	0.3	55.00	0	0.00	54.70	0.3	2,409	0.01%
2021/08/11	0	0.00	1	54.80	54.60	-1	2,452	-0.04%
2021/08/09	0.2	56.83	0	0.00	56.30	0.2	2,641	0.01%
2021/08/05	2	59.20	0.2	59.60	58.40	1.8	2,862	0.06%
2021/08/04	0	0.00	0.2	59.50	58.20	-0.2	3,099	-0.01%
2021/08/03	0	0.00	0.2	58.50	58.30	-0.2	3,167	-0.01%
2021/07/20	1	60.70	1	59.20	58.00	0	3,641	0.00%
2021/06/30	0	0.00	1	60.50	61.50	-1	3,783	-0.03%
2021/06/28	3	61.33	2	61.50	61.20	1	3,809	0.03%
2021/06/21	1.1	60.39	1	59.80	59.70	0.1	4,258	0.00%
2021/06/16	0	0.00	1	60.90	60.60	-1	4,393	-0.02%
2021/06/15	1	61.80	3	61.03	61.30	-2	4,414	-0.05%
2021/06/11	0	0.00	3	65.40	61.70	-3	4,422	-0.07%
2021/06/10	13	64.62	11	64.10	65.20	2	4,338	0.05%
2021/06/09	1	62.00	0	0.00	61.30	1	4,292	0.02%
2021/06/08	0	0.00	1	59.20	58.80	-1	4,213	-0.02%
2021/06/07	0.2	59.10	0	0.00	58.80	0.2	4,292	0.00%
2021/06/04	6	59.07	5	58.68	59.00	1	4,314	0.02%
2021/06/03	0	0.00	2	57.00	57.20	-2	4,297	-0.05%
2021/05/28	1	56.60	5	56.70	56.70	-4	4,933	-0.08%
2021/05/27	1	59.10	0	0.00	56.70	1	5,072	0.02%
2021/05/25	1	56.10	0	0.00	56.00	1	5,932	0.02%
2021/05/24	1	56.50	1	56.00	56.00	0	6,253	0.00%
2021/05/21	0	0.00	1	56.70	56.10	-1	6,850	-0.01%
2021/05/20	0	0.00	1	55.70	55.30	-1	6,931	-0.01%
2021/05/19	0.4	56.45	0	0.00	56.30	0.4	7,104	0.01%
2021/05/18	3	56.67	1	56.60	56.80	2	7,124	0.03%
2021/05/17	7.8	56.66	1	57.50	55.10	6.8	7,179	0.09%
2021/05/14	0.4	61.00	0	0.00	61.00	0.4	7,191	0.01%
2021/05/13	0	0.00	1	65.30	62.00	-1	7,125	-0.01%
2021/05/12	2.2	65.03	2	66.80	61.60	0.2	7,022	0.00%
2021/05/11	2	63.40	0	0.00	62.20	2	6,779	0.03%
2021/05/06	1	60.80	0	0.00	60.10	1	6,690	0.01%
2021/05/05	0	0.00	4	62.00	61.50	-4	6,721	-0.06%
2021/05/03	0	0.00	4	66.48	65.10	-4	6,708	-0.06%
2021/04/28	1	62.40	0	0.00	63.70	1	6,579	0.02%
2021/04/21	1	63.60	0	0.00	63.60	1	6,617	0.02%
2021/04/20	0.3	63.00	0	0.00	63.10	0.3	6,635	0.00%
2021/04/15	0.2	65.50	0	0.00	64.70	0.2	6,662	0.00%
2021/04/14	2.1	65.05	1	65.10	64.80	1.1	6,665	0.02%
2021/04/13	11.4	67.98	13	67.50	67.00	-1.6	6,646	-0.02%
2021/04/12	5.4	68.36	3	68.53	68.30	2.4	6,637	0.04%
2021/04/09	2	67.30	2	68.00	67.60	0	6,640	0.00%
2021/04/08	6	66.63	0	0.00	66.90	6	6,677	0.09%
2021/04/07	2	68.05	24	67.29	67.30	-22	6,690	-0.33%
2021/04/06	2	67.95	2	67.45	67.70	0	6,743	0.00%
2021/03/31	2	68.90	2	68.40	68.60	0	6,770	0.00%
2021/03/30	18	70.38	54	70.41	69.70	-36	6,740	-0.53%
2021/03/29	209	72.39	165	71.02	70.50	44	6,726	0.65%	大買/大賣/
2021/03/26	1	68.10	0	0.00	67.40	1	6,538	0.02%
2021/03/25	2	68.45	2	67.40	67.30	0	6,550	0.00%
2021/03/24	2	68.70	2	68.50	68.00	0	6,543	0.00%
2021/03/23	17	68.24	18	67.45	67.00	-1	6,627	-0.02%
2021/03/22	18	66.93	12	66.35	66.50	6	6,765	0.09%
2021/03/18	12	69.80	26	70.03	69.40	-14	6,861	-0.20%
2021/03/17	26	69.81	20	69.65	69.40	6	6,941	0.09%
2021/03/16	11	70.05	25	70.78	70.00	-14	6,999	-0.20%
2021/03/15	1	73.80	3	73.53	70.30	-2	6,972	-0.03%
2021/03/12	1	70.50	4	70.18	69.70	-3	6,925	-0.04%
2021/03/11	53	71.32	51	70.75	69.80	2	6,910	0.03%
2021/03/10	7	69.37	6	69.28	68.60	1	6,834	0.01%
2021/03/09	11	69.55	11	69.31	68.70	0	6,805	0.00%
2021/03/08	17	71.42	16	71.13	69.60	1	6,767	0.01%
2021/03/05	112	72.97	105	73.04	71.20	7	6,717	0.10%	大買/大賣/
2021/03/04	11	71.43	13	70.24	69.50	-2	6,556	-0.03%
2021/03/03	10	71.94	15	72.05	70.70	-5	6,510	-0.08%
2021/03/02	3.3	71.64	2	70.20	68.50	1.3	6,312	0.02%
2021/02/26	2	71.25	1	71.80	72.30	1	6,183	0.02%
2021/02/25	34	78.40	37	77.79	73.50	-3	5,946	-0.05%
2021/02/24	18	73.56	22	73.55	75.00	-4	5,262	-0.08%
2021/02/23	31	71.65	27	72.62	68.20	4	4,942	0.08%
2021/02/22	6	68.90	4	69.90	69.90	2	4,372	0.05%
2021/02/19	25	62.61	38	62.30	63.60	-13	4,321	-0.30%
2021/02/18	23	58.58	2	58.60	57.90	21	4,168	0.50%
2021/02/17	6	59.45	28	59.14	57.50	-22	4,151	-0.53%
2021/02/05	23	58.15	64	58.32	60.70	-41	4,074	-1.01%
2021/02/04	2	55.60	0	0.00	55.20	2	3,987	0.05%
2021/02/03	10	57.14	7	55.50	55.40	3	4,012	0.07%
2021/02/02	10	53.60	4	53.80	55.40	6	4,007	0.15%
2021/02/01	12	55.07	5	54.60	53.90	7	4,020	0.17%
2021/01/29	2	56.70	5	56.14	55.70	-3	4,022	-0.07%
2021/01/28	4	55.10	4	53.90	57.00	0	4,039	0.00%
2021/01/27	2	56.15	2	55.10	55.10	0	4,060	0.00%
2021/01/26	1	57.20	10	56.10	55.60	-9	4,046	-0.22%
2021/01/22	0	0.00	1	57.60	57.50	-1	4,043	-0.02%
2021/01/21	1	58.20	0	0.00	58.50	1	4,064	0.02%
2021/01/19	2	59.25	1	60.40	59.00	1	4,206	0.02%
2021/01/18	18	60.51	18	59.86	59.50	0	4,292	0.00%
2021/01/15	3	60.00	3	60.10	58.30	0	4,242	0.00%
2021/01/14	4	58.58	2	58.10	58.20	2	4,190	0.05%
2021/01/13	6	60.25	2	60.05	59.60	4	4,159	0.10%
2021/01/12	3	61.07	2	61.15	60.40	1	4,167	0.02%
2021/01/11	2	60.75	0	0.00	60.40	2	4,123	0.05%
2021/01/08	1	61.80	2	62.15	61.70	-1	4,117	-0.02%
2021/01/07	1	64.30	0	0.00	62.50	1	4,142	0.02%
2021/01/06	2	63.00	0	0.00	62.50	2	4,144	0.05%
2021/01/05	4	64.83	0	0.00	64.50	4	4,131	0.10%
2021/01/04	1	65.30	2	66.90	65.10	-1	4,120	-0.02%
2020/12/31	8	68.84	7	68.34	68.00	1	4,093	0.02%
2020/12/30	6	68.32	11	67.85	68.00	-5	4,020	-0.12%
2020/12/29	11	68.19	7	67.81	67.50	4	4,001	0.10%
2020/12/28	8	67.30	13	67.31	67.10	-5	3,951	-0.13%
2020/12/25	8	66.01	4	65.65	65.00	4	3,926	0.10%
2020/12/24	1	64.70	30	65.07	64.60	-29	3,975	-0.73%
2020/12/23	31	68.36	7	67.96	65.70	24	4,092	0.59%
2020/12/22	1	67.20	2	67.50	67.20	-1	4,277	-0.02%
2020/12/21	1	64.90	1	66.40	64.40	0	4,352	0.00%
2020/12/17	11	70.03	3	69.33	66.50	8	4,481	0.18%
2020/12/16	10	68.73	13	66.98	68.70	-3	4,520	-0.07%
2020/12/15	0	0.00	50	64.00	63.10	-50	4,462	-1.12%
2020/12/14	63	68.94	17	68.07	67.00	46	4,441	1.04%
2020/12/11	7	62.97	12	63.11	64.40	-5	4,329	-0.12%
2020/12/10	7	60.31	6	59.10	58.60	1	4,297	0.02%
2020/12/09	2	63.25	0	0.00	63.00	2	4,236	0.05%
2020/12/08	5	64.82	2	63.45	63.10	3	4,249	0.07%
2020/12/07	1	67.10	0	0.00	66.80	1	4,188	0.02%
2020/12/04	3	69.70	5	68.54	68.80	-2	4,222	-0.05%
2020/12/03	1	69.30	0	0.00	68.90	1	4,338	0.02%
2020/12/02	3	70.57	3	70.60	69.80	0	4,429	0.00%
2020/12/01	2.2	72.38	3	72.47	71.40	-0.8	4,455	-0.02%
2020/11/30	11	72.02	12	72.27	75.00	-1	4,491	-0.02%
2020/11/27	12	70.35	12	69.28	70.50	0	4,395	0.00%
2020/11/26	0	0.00	2	68.10	68.30	-2	4,415	-0.05%
2020/11/25	1	69.40	2	68.90	68.30	-1	4,450	-0.02%
2020/11/24	11	69.31	11	69.95	68.30	0	4,468	0.00%
2020/11/23	4	70.23	0	0.00	69.80	4	4,558	0.09%
2020/11/20	1	70.60	1	69.70	69.80	0	4,668	0.00%
2020/11/19	1	72.60	1	72.50	70.60	0	4,729	0.00%
2020/11/18	10	71.72	1	72.50	71.70	9	4,788	0.19%
2020/11/17	14	70.19	13	68.87	70.50	1	4,781	0.02%
2020/11/16	3	69.17	2	69.60	68.50	1	4,748	0.02%
2020/11/13	21	69.19	20	67.20	69.20	1	4,768	0.02%
2020/11/12	7	66.83	7	69.00	67.20	0	4,766	0.00%
2020/11/11	1	70.20	0	0.00	70.20	1	4,713	0.02%
2020/11/10	3	69.60	7	70.56	69.20	-4	4,693	-0.09%
2020/11/09	5	72.62	6	73.08	71.50	-1	4,680	-0.02%
2020/11/06	11	72.74	7	73.01	73.00	4	4,700	0.09%
2020/11/05	4	73.43	6	72.65	72.00	-2	4,700	-0.04%
2020/11/04	0	0.00	2	70.85	71.90	-2	4,685	-0.04%
2020/11/03	5	71.96	0	0.00	71.50	5	4,760	0.11%
2020/11/02	2	72.55	2	72.55	72.50	0	5,048	0.00%
2020/10/28	2	76.30	2	75.95	73.30	0	5,642	0.00%
2020/10/27	0	0.00	0.1	74.10	73.80	-0.1	5,492	0.00%
2020/10/26	2	75.85	3	74.70	73.90	-1	5,455	-0.02%
2020/10/23	2	78.65	1	78.50	78.20	1	5,465	0.02%
2020/10/22	1	78.70	0	0.00	78.00	1	5,513	0.02%
2020/10/21	1	81.10	3	80.30	80.00	-2	5,565	-0.04%
2020/10/20	6	82.08	4	82.45	81.30	2	5,594	0.04%
2020/10/19	0	0.00	1	80.50	80.50	-1	5,741	-0.02%
2020/10/16	1	80.30	3	80.23	80.00	-2	5,794	-0.03%
2020/10/15	0	0.00	2	79.00	78.50	-2	5,974	-0.03%
2020/10/14	2	81.35	10	80.72	80.70	-8	5,932	-0.13%
2020/10/13	2	81.55	1	82.70	81.80	1	5,952	0.02%
2020/10/12	1	83.80	0	0.00	82.00	1	6,171	0.02%
2020/10/08	0	0.00	5	82.44	83.80	-5	6,154	-0.08%
2020/10/07	0	0.00	1	82.10	82.10	-1	6,126	-0.02%
2020/10/06	0	0.00	1	82.60	82.60	-1	6,154	-0.02%
2020/10/05	0	0.00	92	83.20	83.20	-92	6,329	-1.45%
2020/09/30	4	84.50	4	85.05	84.50	0	6,296	0.00%
2020/09/29	5	85.68	27	83.41	83.10	-22	6,250	-0.35%
2020/09/28	11	88.25	29.5	87.38	86.60	-18.5	6,179	-0.30%
2020/09/25	25	88.86	7	90.06	89.80	18	6,085	0.30%
2020/09/24	16	84.40	6	86.82	87.00	10	5,943	0.17%
2020/09/23	2	83.60	2	82.60	82.10	0	5,835	0.00%
2020/09/22	6	82.85	2	83.45	82.00	4	5,850	0.07%
2020/09/21	22	89.94	12	87.81	87.60	10	5,772	0.17%
2020/09/18	2	83.90	7	81.36	84.30	-5	5,617	-0.09%
2020/09/17	1	77.00	0	0.00	76.70	1	5,538	0.02%
2020/09/16	0	0.00	5	78.30	76.20	-5	5,639	-0.09%
2020/09/15	5	76.50	0	0.00	77.90	5	5,859	0.09%
2020/09/14	2	73.70	11	72.46	73.20	-9	6,484	-0.14%
2020/09/11	0	0.00	5	72.80	72.50	-5	6,448	-0.08%
2020/09/10	0	0.00	1	75.70	74.20	-1	6,403	-0.02%
2020/09/09	6	78.53	1	76.00	76.20	5	6,357	0.08%
2020/09/08	17	74.26	2	79.10	79.50	15	6,465	0.23%
2020/09/07	2	73.50	2	73.65	73.70	0	6,794	0.00%
2020/09/04	0	0.00	1	79.10	79.60	-1	6,897	-0.01%
2020/09/03	4	82.08	0	0.00	81.10	4	7,026	0.06%
2020/09/02	4	84.28	1	85.20	83.20	3	7,141	0.04%
2020/09/01	1	83.10	3	81.90	82.40	-2	7,202	-0.03%
2020/08/31	1	85.30	2	87.00	84.80	-1	7,385	-0.01%
2020/08/28	6	86.15	5	87.50	85.90	1	7,430	0.01%
2020/08/27	6	86.50	7	87.26	86.00	-1	7,414	-0.01%
2020/08/26	7	87.84	30	86.38	90.00	-23	7,324	-0.31%
2020/08/25	2	83.95	1	84.60	84.00	1	7,237	0.01%
2020/08/24	5	89.02	10	89.30	87.50	-5	7,179	-0.07%
2020/08/19	0	0.00	1	95.00	95.00	-1	7,134	-0.01%
2020/08/17	0	0.00	1	88.50	87.60	-1	7,159	-0.01%
2020/08/13	3	85.00	0	0.00	84.00	3	7,629	0.04%
2020/08/12	2	89.55	21	88.00	89.90	-19	7,628	-0.25%
2020/08/11	0	0.00	1	86.00	83.00	-1	7,683	-0.01%
2020/08/10	0	0.00	1	87.10	89.40	-1	7,876	-0.01%
2020/08/07	3	88.07	4	88.08	88.40	-1	7,921	-0.01%
2020/08/06	13	93.21	9	89.68	88.90	4	7,784	0.05%
2020/08/05	36.1	94.80	7	94.06	97.30	29.1	7,510	0.39%
2020/08/04	7	85.03	11	84.34	88.70	-4	7,303	-0.05%
2020/08/03	14	79.16	11	80.70	80.70	3	7,057	0.04%
2020/07/31	0	0.00	3	73.40	73.40	-3	7,025	-0.04%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	13	61.32	14	63.31	60.80	-1	7,196	-0.01%
2020/07/28	9	64.12	17	63.70	63.70	-8	7,102	-0.11%
2020/07/27	6	70.70	35	70.70	70.70	-29	7,029	-0.41%
2020/07/23	13	76.39	1	70.00	83.50	12	6,935	0.17%
2020/07/22	10	76.20	0	0.00	76.20	10	6,797	0.15%
2020/07/21	0	0.00	3	69.30	69.30	-3	6,840	-0.04%
2020/07/17	0	0.00	40	85.50	85.50	-40	6,832	-0.59%
2020/07/16	6	104.58	6	102.50	95.00	0	7,106	0.00%
2020/07/13	0	0.00	4	130.00	130.00	-4	6,907	-0.06%
2020/07/10	42	152.04	7.7	156.62	144.00	34.3	6,869	0.50%
2020/07/09	2	145.00	0	0.00	145.00	2	6,673	0.03%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/06	8	109.31	14	109.11	109.50	-6	6,653	-0.09%
2020/07/03	26	97.33	2	99.70	99.70	24	6,600	0.36%
2020/07/02	10	88.00	22	90.58	90.70	-12	6,491	-0.18%
2020/07/01	15	81.37	132	81.87	82.50	-117	6,443	-1.82%	大賣/鉅額交易
2020/06/30	2	71.50	14	70.96	75.00	-12	6,365	-0.19%
2020/06/29	0	0.00	10	66.82	69.00	-10	6,295	-0.16%
2020/06/24	27	62.13	22.2	62.93	62.80	4.8	6,200	0.08%
2020/06/23	65	61.76	2	57.50	60.50	63	6,119	1.03%
2020/06/22	23	62.73	12	63.37	63.40	11	5,992	0.18%
2020/06/19	33	57.12	20	57.42	57.70	13	5,721	0.23%
2020/06/12	2	39.63	3	37.95	39.50	-1	5,061	-0.02%
2020/06/11	36	45.32	2	47.30	40.00	34	4,892	0.69%
2020/06/10	2	42.35	8	42.34	43.45	-6	4,432	-0.14%
2020/06/09	5	40.16	37	39.85	39.50	-32	4,238	-0.75%
2020/06/08	13	38.98	1	37.70	39.35	12	4,075	0.29%
2020/06/05	37	36.24	17	36.60	36.95	20	3,890	0.51%
2020/06/04	7	37.08	77	36.65	36.45	-70	3,811	-1.84%
2020/06/03	20	33.87	2	33.80	35.20	18	3,625	0.50%
2020/06/02	26	32.00	33	31.84	32.00	-7	3,549	-0.20%
2020/06/01	15	30.84	11	31.72	31.55	4	3,507	0.11%
2020/05/29	28	30.43	1	31.65	31.00	27	3,477	0.78%
2020/05/28	19	28.75	0	0.00	28.80	19	3,430	0.55%
2020/05/27	5	29.95	0	0.00	28.00	5	3,416	0.15%
2020/05/26	3	30.00	0	0.00	29.50	3	3,390	0.09%
2020/05/25	23	31.37	0	0.00	31.50	23	3,372	0.68%
2020/05/22	1	27.25	0	0.00	31.50	1	3,336	0.03%
2020/05/21	5	30.25	0	0.00	30.25	5	3,227	0.15%
2020/05/20	11	33.81	20	33.08	33.60	-9	3,205	-0.28%
2020/05/19	0	0.00	7	32.20	32.20	-7	2,740	-0.26%
2020/05/18	0	0.00	2	29.30	29.30	-2	2,687	-0.07%
2020/05/14	1	23.40	8	23.74	24.25	-7	2,507	-0.28%
2020/05/13	6	21.80	8.5	22.04	22.05	-2.5	2,282	-0.11%
2020/05/12	1	20.10	0	0.00	20.05	1	2,200	0.05%
2020/05/11	0	0.00	1	19.95	20.20	-1	2,204	-0.05%
2020/05/08	20	22.30	0	0.00	21.15	20	2,175	0.92%
2020/05/07	1	21.85	1	22.30	22.10	0	2,105	0.00%
2020/05/06	0	0.00	2	22.50	22.00	-2	2,043	-0.10%
2020/05/05	1	22.45	2	22.00	22.25	-1	1,938	-0.05%
2020/05/04	0	0.00	7	20.84	21.35	-7	1,830	-0.38%
2020/04/30	0	0.00	2	19.40	19.45	-2	1,738	-0.12%
2020/04/29	4	19.05	0	0.00	19.10	4	1,712	0.23%
2020/04/27	0	0.00	2	18.90	18.90	-2	1,676	-0.12%
2020/04/24	37	19.32	22	19.26	19.30	15	1,636	0.92%
2020/04/23	19	18.90	0.1	19.40	19.50	18.9	1,568	1.21%
2020/04/22	1	18.85	0	0.00	18.05	1	1,451	0.07%
2020/04/21	2	19.50	9	19.58	19.35	-7	1,382	-0.51%
2020/04/20	15	20.10	11	20.08	20.10	4	1,250	0.32%
2020/03/09	0	0.00	2	14.90	15.50	-2	750	-0.27%
2020/03/05	0	0.00	2	14.25	14.30	-2	659	-0.30%
2020/03/03	2	14.35	0	0.00	14.25	2	658	0.30%
2020/02/18	0	0.00	20	14.15	14.10	-20	642	-3.11%
2020/02/17	0	0.00	5	14.15	14.15	-5	639	-0.78%
2020/01/13	1	14.10	0	0.00	14.20	1	518	0.19%
2020/01/09	0	0.00	1	14.50	14.50	-1	481	-0.21%
2020/01/08	1	14.30	0	0.00	14.30	1	485	0.21%
2019/12/11	0	0.00	1	14.75	14.75	-1	521	-0.19%
2019/12/02	0	0.00	2	14.15	14.30	-2	431	-0.46%
2019/11/26	5	14.05	33	13.97	14.05	-28	423	-6.61%
2019/11/22	2	14.35	1	14.50	14.40	1	413	0.24%
2019/10/25	0	0.00	4	13.30	13.30	-4	367	-1.09%
2019/10/17	0	0.00	1	13.55	13.45	-1	403	-0.25%
2019/10/16	3	13.53	0	0.00	13.50	3	417	0.72%
2019/09/17	3	14.05	0	0.00	14.10	3	498	0.60%
2019/08/05	1	13.35	0	0.00	13.30	1	475	0.21%
2019/07/17	0	0.00	4	14.05	14.05	-4	422	-0.95%
2019/07/15	4	14.95	0	0.00	14.95	4	334	1.19%
2019/05/23	0	0.00	0	14.05	14.00	0	770	0.00%
2019/04/30	3	14.50	0	0.00	14.65	3	831	0.36%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/04/01	0	15.00	1	15.00	15.00	-1	986	-0.10%
2019/03/22	0	0.00	0.2	15.85	15.85	-0.2	1,014	-0.02%
2019/03/14	0	0.00	2	16.60	16.60	-2	1,069	-0.19%
2019/03/12	2	17.70	2	17.50	17.50	0	1,055	0.00%
2019/03/05	0	0.00	2	14.00	14.00	-2	991	-0.20%
2019/02/26	1	14.10	0	0.00	14.20	1	1,027	0.10%
2019/02/15	0	0.00	2	14.75	14.70	-2	1,023	-0.20%
2019/02/13	2	14.90	0	0.00	14.90	2	1,014	0.20%
2019/01/16	0	0.00	8	14.15	14.05	-8	984	-0.81%
2019/01/08	0	0.00	4	14.38	14.25	-4	952	-0.42%
2019/01/07	4	14.20	0	0.00	14.10	4	922	0.43%
2019/01/03	10	13.95	0	0.00	13.80	10	889	1.12%
2018/12/05	2	14.08	0	0.00	13.95	2	834	0.24%
2018/12/04	1	14.10	0	0.00	14.05	1	828	0.12%
2018/12/03	1	14.05	0	0.00	14.05	1	800	0.12%
2018/11/29	1	14.95	0	0.00	14.95	1	593	0.17%
2018/10/11	0	0.00	3	17.05	17.15	-3	655	-0.46%
2018/10/08	0	0.00	10	18.25	19.50	-10	633	-1.58%
2018/10/05	13	19.03	11	19.30	18.80	2	614	0.33%
2018/09/14	0	0.00	3	17.80	17.80	-3	609	-0.49%
2018/09/12	3	17.80	0	0.00	17.95	3	633	0.47%
2018/08/22	6	17.65	0	0.00	17.60	6	1,156	0.52%
2018/07/11	0	0.00	1	20.15	20.15	-1	1,152	-0.09%
2018/07/10	0	0.00	48	19.99	19.90	-48	1,149	-4.18%
2018/06/20	3	20.65	0	0.00	20.50	3	1,390	0.22%
2018/06/13	2	21.05	0	0.00	20.75	2	1,418	0.14%
2018/06/11	0	0.00	1	21.00	20.70	-1	1,437	-0.07%
2018/06/06	0	0.00	14	21.40	21.30	-14	1,421	-0.99%
2018/06/04	15	22.50	0	0.00	22.45	15	1,363	1.10%
2018/05/30	0	0.00	1	19.95	19.90	-1	993	-0.10%
2018/05/23	0	0.00	1	20.20	20.20	-1	997	-0.10%
2018/05/02	1	21.90	0	0.00	21.75	1	961	0.10%
2018/04/25	1	20.40	0	0.00	20.35	1	892	0.11%
2018/04/17	0	0.00	1	20.90	20.30	-1	1,086	-0.09%
2018/03/27	0	0.00	2	22.08	21.70	-2	1,006	-0.20%
2018/03/26	0	0.00	1	21.50	22.60	-1	952	-0.10%
2018/02/23	1	20.50	0	0.00	20.60	1	836	0.12%
2018/01/23	0	0.00	2	22.68	22.50	-2	985	-0.20%
2018/01/12	1	22.70	0	0.00	22.60	1	811	0.12%
2018/01/09	0	0.00	1	22.15	22.10	-1	760	-0.13%
2018/01/08	1	22.20	0	0.00	22.20	1	756	0.13%
2018/01/03	0	0.00	5	22.10	22.05	-5	746	-0.67%
2018/01/02	0.6	22.10	0	0.00	22.15	0.6	742	0.08%