中天 (4128)-合庫-西台中券商分點個股進出

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
41.85
漲跌
▲0.35
漲幅
+0.84%
成交量
2,031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:13:35(已收盤)

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

中天 (4128)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/04/18	20	41.37	0	0.00	41.85	20	1,626	1.23%
2024/04/16	0	0.00	22.1	42.49	41.65	-22.1	1,600	-1.38%
2024/04/15	25	43.98	0	0.00	43.65	25	1,576	1.59%
2024/04/12	1	44.95	19	44.94	44.85	-18	1,567	-1.15%
2024/04/10	0	0.00	2	45.15	45.35	-2	1,572	-0.13%
2024/04/03	1	44.45	0	0.00	44.80	1	1,551	0.06%
2024/04/02	8	44.70	1	44.80	44.70	7	1,556	0.45%
2024/03/28	0	0.00	1	44.90	44.55	-1	1,575	-0.06%
2024/03/25	0	45.00	2.2	44.90	44.80	-2.2	1,558	-0.14%
2024/03/22	0	0.00	1	44.80	44.45	-1	1,565	-0.06%
2024/03/21	10	43.95	0	0.00	44.10	10	1,562	0.64%
2024/03/20	1	43.20	1	43.55	43.40	0	1,553	0.00%
2024/03/18	0	0.00	10	43.45	43.25	-10	1,543	-0.65%
2024/03/15	1	43.95	0	0.00	43.90	1	1,535	0.07%
2024/03/13	0	0.00	1	45.00	44.25	-1	1,515	-0.07%
2024/03/08	7	46.93	20	46.84	45.50	-13	1,514	-0.86%
2024/03/07	24.3	47.01	2	48.10	48.85	22.3	1,426	1.56%
2024/03/06	2	44.55	0	0.00	44.50	2	1,259	0.16%
2024/03/04	10	45.10	0	0.00	45.10	10	1,256	0.80%
2024/03/01	1	46.10	0	0.00	45.75	1	1,262	0.08%
2024/02/27	2	47.00	1	46.60	46.25	1	1,347	0.07%
2024/02/23	1	46.65	3	46.43	46.45	-2	1,412	-0.14%
2024/02/22	0	0.00	1	46.75	46.55	-1	1,447	-0.07%
2024/02/15	1	45.80	0.4	45.35	45.35	0.6	1,788	0.03%
2024/02/05	3	46.13	1	46.70	45.90	2	1,957	0.10%
2024/02/02	0	0.00	10	46.55	46.50	-10	2,879	-0.35%
2024/02/01	16	46.25	5	46.05	46.05	11	3,056	0.36%
2024/01/31	1	46.60	0	0.00	46.45	1	3,603	0.03%
2024/01/26	0	0.00	5	48.40	48.40	-5	3,827	-0.13%
2024/01/18	1	46.80	0	0.00	46.85	1	4,049	0.02%
2024/01/17	0	0.00	6	46.95	46.95	-6	4,107	-0.15%
2024/01/16	1	48.15	0	0.00	48.00	1	4,168	0.02%
2024/01/09	0	0.00	16	48.92	48.65	-16	4,531	-0.35%
2024/01/08	1	49.75	0	0.00	49.30	1	4,532	0.02%
2023/12/29	0	0.00	0.4	50.50	50.50	-0.4	4,493	-0.01%
2023/12/28	15	50.60	0	0.00	50.30	15	4,494	0.33%
2023/12/27	0.3	51.00	0	0.00	50.70	0.3	4,486	0.01%
2023/12/19	0.4	49.60	1	50.20	49.50	-0.7	4,415	-0.01%
2023/12/18	0	0.00	1	50.30	50.10	-1	4,396	-0.02%
2023/12/13	0	0.00	2	50.00	50.10	-2	4,406	-0.05%
2023/12/12	0	0.00	2.6	50.30	50.30	-2.6	4,407	-0.06%
2023/12/05	0.9	51.30	0	0.00	50.90	0.9	4,385	0.02%
2023/12/04	1	52.50	0	0.00	52.20	1	4,351	0.02%
2023/11/24	0	0.00	1.3	52.47	52.50	-1.3	4,254	-0.03%
2023/11/23	0	0.00	1	52.30	52.50	-1	4,238	-0.02%
2023/11/22	0	0.00	2	51.90	51.60	-2	4,203	-0.05%
2023/11/20	1	51.70	2.1	51.80	51.70	-1.1	4,131	-0.03%
2023/11/17	2	51.50	0	0.00	51.40	2	4,111	0.05%
2023/11/15	4	53.00	4	52.68	52.60	0	3,995	0.00%
2023/11/14	12	53.32	5	52.60	52.60	7	3,935	0.18%
2023/11/13	17	55.91	8	55.15	55.20	9	3,785	0.24%
2023/11/10	15	59.74	15.3	59.00	56.60	-0.3	3,606	-0.01%
2023/11/09	7.8	57.07	10	56.08	56.10	-2.2	2,686	-0.08%
2023/11/08	18	56.34	13	57.25	57.20	5	2,573	0.19%
2023/11/07	0	0.00	5	55.60	55.60	-5	2,020	-0.25%
2023/10/31	0	0.00	2	52.80	51.30	-2	1,784	-0.11%
2023/10/27	3	53.67	3	52.83	53.80	0	1,731	0.00%
2023/10/26	2	52.45	1	53.10	51.90	1	1,644	0.06%
2023/10/25	1	52.80	1	53.30	52.50	0	1,608	0.00%
2023/10/24	3	51.93	1	52.80	52.70	2	1,547	0.13%
2023/10/23	2	51.45	2.1	52.41	51.70	-0.1	1,488	-0.01%
2023/10/19	3	51.90	2.4	52.60	51.50	0.6	1,375	0.04%
2023/10/17	0	0.00	0.2	49.15	48.60	-0.2	1,163	-0.02%
2023/10/12	0	0.00	3	48.52	48.75	-3	1,257	-0.24%
2023/10/11	0	0.00	1	48.60	48.90	-1	1,274	-0.08%
2023/10/04	1	47.80	0	0.00	48.00	1	1,347	0.07%
2023/09/26	1	48.25	0	0.00	48.25	1	1,406	0.07%
2023/09/22	0	0.00	2	48.98	49.10	-2	1,451	-0.14%
2023/09/15	0	0.00	10	51.70	51.70	-10	1,575	-0.63%
2023/09/12	10	50.10	0	0.00	50.10	10	1,614	0.62%
2023/09/08	0	0.00	2	49.10	49.10	-2	1,684	-0.12%
2023/09/01	0	0.00	1	50.80	50.70	-1	1,740	-0.06%
2023/08/30	2	51.20	0	0.00	51.10	2	1,735	0.12%
2023/08/21	0	0.00	9.8	48.82	48.90	-9.8	1,828	-0.54%
2023/08/17	0	0.00	0.8	49.34	49.15	-0.8	1,849	-0.04%
2023/08/14	2.1	47.48	0	0.00	47.30	2.1	1,884	0.11%
2023/08/10	1	50.80	3	51.00	50.70	-2	1,845	-0.11%
2023/08/09	5.1	51.00	1	50.90	50.90	4.1	1,859	0.22%
2023/08/04	0.1	52.40	1.3	52.29	52.70	-1.3	1,915	-0.07%
2023/08/02	0	0.00	1	52.10	51.50	-1	1,914	-0.05%
2023/08/01	2	53.00	2.6	52.75	52.60	-0.6	1,900	-0.03%
2023/07/28	0.6	53.30	0	0.00	53.10	0.6	1,906	0.03%
2023/07/24	0	0.00	6	54.15	54.10	-6	1,949	-0.31%
2023/07/20	3	55.60	0	0.00	55.60	3	2,012	0.15%
2023/07/19	3	55.80	0	0.00	55.80	3	2,009	0.15%
2023/07/18	2	56.10	3	55.60	55.60	-1	2,052	-0.05%
2023/07/17	3	57.20	9	56.50	57.20	-6	2,118	-0.28%
2023/07/14	11	54.10	0	0.00	54.10	11	2,132	0.52%
2023/07/12	1	56.10	1	56.60	55.50	0	2,128	0.00%
2023/07/11	5	56.84	0	0.00	56.50	5	2,200	0.23%
2023/07/10	1	57.10	2	56.70	57.00	-1	2,338	-0.04%
2023/07/05	1	57.00	0	0.00	57.00	1	2,435	0.04%
2023/06/27	2	59.50	0	0.00	58.80	2	2,671	0.07%
2023/06/26	1	57.00	0	0.00	57.50	1	2,643	0.04%
2023/06/15	1	60.40	0	0.00	61.30	1	2,689	0.04%
2023/06/13	2	61.00	2	60.90	61.20	0	2,683	0.00%
2023/06/12	0	0.00	2	61.00	60.80	-2	2,699	-0.07%
2023/06/06	1	60.20	2	60.50	60.40	-1	2,803	-0.04%
2023/06/05	1	60.30	0	0.00	59.80	1	2,820	0.04%
2023/06/02	1	60.50	5	60.30	60.10	-4	2,849	-0.14%
2023/06/01	0.3	59.10	0	0.00	59.10	0.3	2,866	0.01%
2023/05/29	5	58.30	0	0.00	58.10	5	2,929	0.17%
2023/05/26	5	58.10	0	0.00	57.50	5	2,976	0.17%
2023/05/25	2	58.60	2	58.50	58.40	0	2,976	0.00%
2023/05/23	2	59.65	0	0.00	59.90	2	3,017	0.07%
2023/05/19	0.2	59.20	1	59.10	59.20	-0.8	3,296	-0.02%
2023/05/17	1.2	60.85	0	0.00	60.30	1.2	3,309	0.04%
2023/05/16	0	0.00	1	60.60	60.80	-1	3,310	-0.03%
2023/05/12	5	60.20	3	59.57	59.80	2	3,389	0.06%
2023/05/11	1	60.70	0	0.00	60.80	1	3,503	0.03%
2023/05/05	0	0.00	1	62.70	62.50	-1	4,033	-0.02%
2023/04/27	0.8	62.50	0	0.00	61.50	0.8	4,333	0.02%
2023/04/25	3.3	61.79	0	0.00	61.50	3.3	4,373	0.08%
2023/04/21	2	63.70	0	0.00	63.40	2	4,456	0.04%
2023/04/19	0	0.00	2	67.80	67.10	-2	4,372	-0.05%
2023/04/17	0	0.00	2	66.20	66.50	-2	4,346	-0.05%
2023/04/14	4	66.93	4	66.33	66.70	0	4,351	0.00%
2023/04/13	0	0.00	6	68.88	68.00	-6	4,291	-0.14%
2023/04/11	1	65.90	0	0.00	66.00	1	4,390	0.02%
2023/04/06	1	67.70	2.2	67.95	67.50	-1.2	4,651	-0.03%
2023/03/31	2	67.50	0	0.00	66.60	2	4,892	0.04%
2023/03/30	1	66.80	0	0.00	67.20	1	5,157	0.02%
2023/03/29	0	0.00	1.1	66.90	67.00	-1.1	5,127	-0.02%
2023/03/27	0	0.00	6	66.38	66.40	-6	5,107	-0.12%
2023/03/24	10	66.10	0	0.00	66.10	10	5,127	0.20%
2023/03/15	1	62.90	1	62.90	63.00	0	5,551	0.00%
2023/03/14	1	63.00	0	0.00	62.30	1	5,886	0.02%
2023/03/13	0	63.00	1	62.60	63.00	-1	5,937	-0.02%
2023/03/10	1	64.60	0	0.00	63.70	1	6,053	0.02%
2023/03/07	5	65.30	0	0.00	65.30	5	6,366	0.08%
2023/03/06	1	64.90	0	0.00	66.00	1	6,677	0.01%
2023/03/02	5	66.90	1.1	65.53	66.70	3.9	7,639	0.05%
2023/03/01	0	0.00	1	65.30	65.00	-1	7,998	-0.01%
2023/02/24	0	65.20	20	64.70	64.80	-20	8,191	-0.24%
2023/02/23	20	66.00	0	0.00	66.00	20	8,396	0.24%
2023/02/22	1	65.51	0	0.00	65.50	1	8,564	0.01%
2023/02/21	0	0.00	3	66.77	66.50	-3	8,635	-0.03%
2023/02/20	1	67.62	0	0.00	67.00	1	8,670	0.01%
2023/02/16	0	0.00	2	67.05	67.10	-2	8,450	-0.02%
2023/02/15	0	65.90	0	0.00	65.90	0	8,608	0.00%
2023/02/13	1	67.40	9	66.70	66.50	-8	8,683	-0.09%
2023/02/10	1	67.00	1	67.00	67.40	0	8,727	0.00%
2023/02/09	1	66.60	20	66.80	66.70	-19	8,735	-0.22%
2023/02/08	2	69.25	11.2	68.40	68.60	-9.2	8,625	-0.11%
2023/02/07	1	67.30	1	67.20	67.80	0	8,363	0.00%
2023/02/06	1	66.40	3	66.63	66.50	-2	8,295	-0.02%
2023/02/03	0	0.00	1	66.90	65.70	-1	8,290	-0.01%
2023/02/02	2	66.15	0	0.00	66.00	2	8,264	0.02%
2023/02/01	1	66.20	2	65.50	65.20	-1	8,299	-0.01%
2023/01/31	5	65.82	0	0.00	66.30	5	8,372	0.06%
2023/01/16	1	61.60	2	62.00	62.50	-1	8,342	-0.01%
2023/01/13	1	59.60	1	60.20	60.30	0	8,362	0.00%
2023/01/12	1.5	60.03	2	60.15	59.80	-0.5	8,420	-0.01%
2023/01/09	1	62.20	0	0.00	63.00	1	8,502	0.01%
2023/01/06	2	61.70	2	61.95	61.70	0	8,582	0.00%
2023/01/05	5.1	61.62	0	0.00	61.30	5.1	8,711	0.06%
2023/01/04	1	62.40	1	61.80	61.50	0	8,763	0.00%
2023/01/03	1	62.10	0	0.00	62.10	1	8,892	0.01%
2022/12/30	1	63.10	1	62.50	62.20	0	9,006	0.00%
2022/12/29	8	63.20	1	62.20	62.40	7	9,230	0.08%
2022/12/28	16	66.20	1	66.00	65.40	15	9,152	0.16%
2022/12/27	13	65.92	0	0.00	66.20	13	9,148	0.14%
2022/12/26	10	66.77	10	66.30	66.10	0	9,229	0.00%
2022/12/23	141	66.17	10	67.50	66.80	131	9,235	1.42%	大買/鉅額交易
2022/12/22	4	65.80	25	64.85	68.30	-21	9,348	-0.22%
2022/12/20	7.2	61.31	0	0.00	61.00	7.2	9,469	0.08%
2022/12/19	2	63.00	2	63.30	63.00	0	9,692	0.00%
2022/12/16	1	63.80	0	0.00	62.50	1	9,929	0.01%
2022/12/15	0.9	64.00	0	0.00	63.80	0.9	10,147	0.01%
2022/12/14	1	65.20	0	0.00	65.60	1	10,264	0.01%
2022/12/13	3	65.33	3	65.57	64.70	0	10,296	0.00%
2022/12/12	0	0.00	4	65.10	65.00	-4	10,600	-0.04%
2022/12/09	0	0.00	61	66.01	65.50	-61	10,788	-0.57%
2022/12/07	1	65.60	97	66.86	66.80	-96	11,995	-0.80%
2022/12/06	3	69.60	4	66.20	66.60	-1	12,079	-0.01%
2022/12/02	0.1	70.20	0	0.00	69.80	0.1	12,648	0.00%
2022/12/01	8	69.35	6	69.97	69.40	2	12,989	0.02%
2022/11/30	0	0.00	2.5	68.98	68.40	-2.5	13,427	-0.02%
2022/11/29	9	68.93	8	68.64	68.40	1	13,697	0.01%
2022/11/28	15	70.13	10	70.45	70.20	5	14,043	0.04%
2022/11/25	15	71.19	12	69.73	69.20	3	14,286	0.02%
2022/11/24	20	69.77	20	70.31	71.00	0	14,771	0.00%
2022/11/23	2	69.90	10.1	67.55	69.90	-8.1	14,700	-0.06%
2022/11/22	6	64.63	0	0.00	63.60	6	15,203	0.04%
2022/11/21	9	64.86	8	65.61	66.60	1	16,043	0.01%
2022/11/18	2	62.50	1	61.60	64.50	1	16,566	0.01%
2022/11/17	3	61.13	8.2	61.06	60.80	-5.2	17,835	-0.03%
2022/11/16	2	59.35	5	59.80	60.40	-3	17,948	-0.02%
2022/11/15	3	58.83	4	59.28	58.70	-1	17,905	-0.01%
2022/11/14	2	58.95	4	58.85	58.80	-2	17,951	-0.01%
2022/11/11	4	60.15	10	59.38	59.40	-6	17,900	-0.03%
2022/11/10	9	58.16	4	57.90	57.90	5	17,722	0.03%
2022/11/09	1	58.10	1	58.40	58.10	0	17,653	0.00%
2022/11/08	4	58.68	5	59.08	57.60	-1	17,639	-0.01%
2022/11/07	25	57.12	1	58.00	57.60	24	17,575	0.14%
2022/11/04	2	56.80	2	56.90	57.00	0	17,521	0.00%
2022/11/03	43	56.29	0	0.00	56.70	43	17,492	0.25%
2022/11/02	1	55.50	1	56.20	56.30	0	17,450	0.00%
2022/10/28	1	56.00	1	55.00	53.70	0	17,359	0.00%
2022/10/27	2	54.60	2	55.80	56.00	0	17,309	0.00%
2022/10/25	9	53.82	8	53.65	53.30	1	17,135	0.01%
2022/10/24	0	0.00	1	55.00	54.50	-1	17,089	-0.01%
2022/10/21	7	55.43	3	54.60	54.60	4	17,105	0.02%
2022/10/20	3	56.30	3	56.10	56.90	0	17,106	0.00%
2022/10/19	0	0.00	1	59.70	57.70	-1	17,309	-0.01%
2022/10/17	3	57.73	0	0.00	59.40	3	17,544	0.02%
2022/10/14	0	0.00	1	60.40	60.30	-1	17,488	-0.01%
2022/10/13	0.3	58.20	0	0.00	58.50	0.3	17,399	0.00%
2022/10/11	8	61.94	1	63.50	61.20	7	17,202	0.04%
2022/10/06	2	65.80	1	63.70	65.70	1	16,958	0.01%
2022/10/05	2	64.00	0	0.00	64.00	2	16,676	0.01%
2022/10/04	2	63.60	0	0.00	63.20	2	16,576	0.01%
2022/10/03	4	63.80	3	63.47	62.20	1	16,489	0.01%
2022/09/30	1.8	66.33	4	64.80	66.30	-2.2	16,331	-0.01%
2022/09/29	5	67.48	2	69.10	67.40	3	16,183	0.02%
2022/09/28	3	65.40	3	65.10	63.50	0	15,839	0.00%
2022/09/27	1	68.00	0	0.00	67.90	1	15,761	0.01%
2022/09/26	3	69.90	4	67.05	66.10	-1	15,554	-0.01%
2022/09/23	11	71.76	9	70.64	71.70	2	15,327	0.01%
2022/09/22	1	71.60	2	73.20	71.70	-1	15,214	-0.01%
2022/09/21	2	71.40	11	72.45	71.30	-9	15,041	-0.06%
2022/09/20	9	72.50	2	72.45	72.00	7	15,145	0.05%
2022/09/19	6	72.45	30	72.15	73.00	-24	15,289	-0.16%
2022/09/16	5	75.10	49	75.36	75.00	-44	15,257	-0.29%
2022/09/15	11.4	78.29	8.1	78.60	75.50	3.3	15,079	0.02%
2022/09/14	6	79.37	2.6	78.31	79.00	3.4	14,425	0.02%
2022/09/13	3	78.70	5.6	79.23	77.90	-2.6	13,928	-0.02%
2022/09/12	4	78.70	7	79.10	79.30	-3	13,768	-0.02%
2022/09/08	12.4	76.41	11	76.74	78.00	1.4	13,355	0.01%
2022/09/07	7	74.90	7	74.89	76.60	0	13,042	0.00%
2022/09/06	10.3	73.36	20.8	73.22	74.00	-10.5	12,614	-0.08%
2022/09/05	25	77.76	21	75.78	74.50	4	12,050	0.03%
2022/09/02	32	78.58	32.1	78.58	78.20	-0.1	11,715	0.00%
2022/09/01	62	79.31	67	78.37	78.40	-5	11,186	-0.04%
2022/08/31	32	78.48	34.3	78.63	78.30	-2.3	10,653	-0.02%
2022/08/30	9	73.79	14	74.12	75.00	-5	9,644	-0.05%
2022/08/29	49.7	75.64	37	76.13	73.50	12.7	9,178	0.14%
2022/08/26	19.3	73.26	34.6	74.70	75.30	-15.3	8,278	-0.18%
2022/08/25	44	69.98	50.2	70.36	70.30	-6.2	7,230	-0.09%
2022/08/24	45.2	69.30	50.5	69.95	69.70	-5.3	6,446	-0.08%
2022/08/23	1	67.20	4.1	67.20	67.20	-3.1	4,992	-0.06%
2022/08/22	0	0.00	2	61.10	61.10	-2	4,769	-0.04%
2022/08/19	0	0.00	2	54.20	55.60	-2	4,735	-0.04%
2022/08/18	4	53.58	0	0.00	53.50	4	4,666	0.09%
2022/08/17	3	53.30	4	53.88	53.20	-1	4,652	-0.02%
2022/08/16	4	53.60	9	54.33	53.60	-5	4,636	-0.11%
2022/08/12	2	53.60	0	0.00	53.20	2	4,586	0.04%
2022/08/05	0	0.00	1	55.80	55.50	-1	4,493	-0.02%
2022/08/04	4	54.90	4.4	54.98	54.90	-0.4	4,509	-0.01%
2022/08/03	5.1	56.39	0	0.00	55.30	5.1	4,493	0.11%
2022/08/02	0.1	56.00	7	56.50	56.20	-7	4,480	-0.16%
2022/08/01	0	57.30	2	57.70	57.30	-2	4,439	-0.04%
2022/07/29	0.1	58.50	0	0.00	58.40	0.1	4,418	0.00%
2022/07/28	0	0.00	12.1	58.85	58.50	-12.1	4,376	-0.28%
2022/07/27	6	57.37	14.2	57.78	57.90	-8.2	4,327	-0.19%
2022/07/26	26	59.45	27	59.90	58.50	-1	4,336	-0.02%
2022/07/25	36	59.20	29	58.71	58.90	7	4,056	0.17%
2022/07/22	4	56.90	2	57.00	57.30	2	3,749	0.05%
2022/07/21	3	55.70	1	56.10	56.00	2	3,712	0.05%
2022/07/19	7	53.64	16	53.53	52.80	-9	3,733	-0.24%
2022/07/18	0	54.00	24	51.78	52.00	-24	4,010	-0.60%
2022/07/15	21	54.65	10	55.00	55.00	11	4,079	0.27%
2022/07/14	3	54.70	2	54.50	54.50	1	4,051	0.02%
2022/07/13	43	53.99	0	0.00	54.00	43	4,057	1.06%
2022/07/12	4	53.28	41	52.45	52.70	-37	4,071	-0.91%
2022/07/11	42	54.41	8	52.98	54.30	34	4,053	0.84%
2022/07/08	1.1	53.53	0	0.00	53.50	1.1	4,038	0.03%
2022/07/07	8	53.91	0	0.00	54.00	8	4,027	0.20%
2022/07/06	6	55.07	9	54.80	53.70	-3	4,008	-0.07%
2022/07/05	7	55.59	5	55.26	55.50	2	3,938	0.05%
2022/07/04	1	51.70	18	51.47	51.90	-17	3,832	-0.44%
2022/07/01	22	55.02	7	55.03	54.70	15	3,777	0.40%
2022/06/30	39.1	56.53	34	56.78	56.20	5.1	3,724	0.14%
2022/06/29	1	58.70	2	58.80	59.40	-1	3,576	-0.03%
2022/06/28	30.1	59.14	10	60.89	57.80	20.1	3,554	0.56%
2022/06/27	23.1	64.67	20	64.12	63.90	3.1	3,323	0.09%
2022/06/24	27	64.98	17	64.19	67.10	10	3,158	0.32%
2022/06/23	0	0.00	10	61.25	61.00	-10	2,849	-0.35%
2022/06/22	2	61.90	0	0.00	61.00	2	2,818	0.07%
2022/06/21	2	61.40	9	61.70	62.00	-7	2,736	-0.26%
2022/06/20	5	61.90	21	59.36	59.40	-16	2,636	-0.61%
2022/06/17	3	59.60	1	60.60	61.00	2	2,541	0.08%
2022/06/16	12	60.60	5.7	60.68	60.60	6.3	2,476	0.26%
2022/06/15	6	57.35	8.4	57.45	57.90	-2.4	2,397	-0.10%
2022/06/14	1	54.90	4	55.80	55.90	-3	2,376	-0.13%
2022/06/13	10	56.44	3	56.33	56.10	7	2,385	0.29%
2022/06/10	1	57.80	7	58.16	58.10	-6	2,401	-0.25%
2022/06/09	2	58.60	4.4	58.04	58.30	-2.4	2,395	-0.10%
2022/06/08	0	0.00	31.2	57.06	56.50	-31.2	2,347	-1.33%
2022/06/02	0	0.00	1.2	58.45	58.20	-1.2	2,413	-0.05%
2022/06/01	5	58.10	0	0.00	57.90	5	2,439	0.20%
2022/05/31	0	0.00	1	58.60	58.80	-1	2,451	-0.04%
2022/05/30	1	57.90	0	0.00	57.90	1	2,455	0.04%
2022/05/26	3	57.20	14	57.54	57.20	-11	2,463	-0.45%
2022/05/25	5	56.94	0	0.00	56.80	5	2,473	0.20%
2022/05/24	10	56.87	0	0.00	56.80	10	2,528	0.40%
2022/05/20	6	57.90	0	0.00	57.10	6	2,626	0.23%
2022/05/18	2	56.90	4	57.68	57.50	-2	2,661	-0.08%
2022/05/17	11	56.69	2	57.00	56.70	9	2,694	0.33%
2022/05/16	1	56.90	0	0.00	56.80	1	2,817	0.04%
2022/05/13	0	0.00	13	56.66	56.60	-13	2,821	-0.46%
2022/05/12	12	56.16	10.2	56.91	56.00	1.8	2,833	0.06%
2022/05/10	18.2	55.26	0	0.00	55.50	18.2	2,806	0.65%
2022/05/09	5	56.86	0	0.00	56.50	5	2,806	0.18%
2022/05/06	9	58.06	1	58.00	58.10	8	2,827	0.28%
2022/05/05	4	58.55	4	59.25	58.60	0	2,840	0.00%
2022/05/04	3	58.07	0	0.00	58.00	3	2,863	0.10%
2022/05/03	11	60.68	11	59.97	58.60	0	2,873	0.00%
2022/04/28	3	57.87	0	0.00	58.00	3	2,807	0.11%
2022/04/27	3	57.00	3.2	57.45	58.30	-0.2	2,811	-0.01%
2022/04/26	1	59.50	0	0.00	58.70	1	2,776	0.04%
2022/04/25	6	62.05	4	62.20	60.10	2	2,744	0.07%
2022/04/22	35	64.29	28	63.91	62.30	7	2,672	0.26%
2022/04/21	6	61.75	4.7	62.45	64.20	1.3	2,396	0.05%
2022/04/20	10	58.00	0	0.00	58.40	10	2,315	0.43%
2022/04/19	11	59.68	4	60.40	58.80	7	2,307	0.30%
2022/04/18	4	60.00	0	0.00	59.50	4	2,313	0.17%
2022/04/15	1	58.60	0	0.00	59.40	1	2,300	0.04%
2022/04/14	0	0.00	3	59.30	59.40	-3	2,337	-0.13%
2022/04/13	3.2	58.85	0	0.00	58.80	3.2	2,362	0.14%
2022/04/12	11	59.06	0	0.00	59.00	11	2,378	0.46%
2022/04/07	80	62.08	0	0.00	60.20	80	2,459	3.25%
2022/04/06	0.2	61.10	0	0.00	61.20	0.2	2,471	0.01%
2022/04/01	0	0.00	111	60.93	61.30	-111	2,490	-4.46%	大賣/鉅額交易
2022/03/31	9.2	62.03	3	63.30	61.10	6.2	2,505	0.25%
2022/03/30	1	65.00	0	0.00	65.10	1	2,464	0.04%
2022/03/29	6	66.30	16	66.26	66.50	-10	2,456	-0.41%
2022/03/28	3	63.60	3	64.57	63.60	0	2,352	0.00%
2022/03/25	5	64.60	3	64.90	64.20	2	2,375	0.08%
2022/03/24	0	0.00	3.1	64.01	64.20	-3.1	2,380	-0.13%
2022/03/23	0	0.00	0	64.80	63.80	0	2,497	0.00%
2022/03/22	3	63.00	3	63.70	64.50	0	2,494	0.00%
2022/03/21	20	63.93	26	63.95	63.40	-6	2,501	-0.24%
2022/03/18	29	62.01	24.2	62.02	63.20	4.8	2,575	0.19%
2022/03/17	64	57.62	8	59.00	60.10	56	2,561	2.19%
2022/03/15	5	55.72	41	55.24	55.10	-36	2,665	-1.35%
2022/03/11	1.4	58.25	0	0.00	57.80	1.4	2,831	0.05%
2022/03/10	0	0.00	5	58.30	58.90	-5	2,910	-0.17%
2022/03/09	0	0.00	2	57.90	57.60	-2	2,942	-0.07%
2022/03/08	9	57.63	14	58.15	57.10	-5	2,985	-0.17%
2022/03/07	3.4	59.33	4	59.60	59.00	-0.6	3,005	-0.02%
2022/03/04	2.2	61.93	2	62.50	61.90	0.2	3,078	0.01%
2022/03/03	6	62.87	9	63.84	62.70	-3	3,334	-0.09%
2022/03/02	2	63.40	0	0.00	63.20	2	3,574	0.06%
2022/02/25	0	0.00	1	62.80	63.10	-1	4,339	-0.02%
2022/02/24	4	62.43	0	0.00	62.00	4	4,497	0.09%
2022/02/23	0	0.00	1	65.80	65.80	-1	4,626	-0.02%
2022/02/22	1	65.10	0	0.00	64.90	1	4,731	0.02%
2022/02/18	7	65.77	12	65.72	65.80	-5	4,880	-0.10%
2022/02/17	11	66.12	8	65.88	65.40	3	4,870	0.06%
2022/02/16	10	66.90	8	66.49	66.70	2	4,846	0.04%
2022/02/15	2	63.10	5	63.78	63.50	-3	4,766	-0.06%
2022/02/14	7	62.91	6	63.33	63.20	1	4,764	0.02%
2022/02/11	6	63.45	5	64.08	63.20	1	4,771	0.02%
2022/02/10	5.2	64.03	9	63.79	64.00	-3.8	4,783	-0.08%
2022/02/09	4	64.30	1	64.30	64.50	3	4,810	0.06%
2022/02/08	13	63.58	8	63.63	64.70	5	4,816	0.10%
2022/02/07	0.3	61.35	2	60.50	62.60	-1.7	4,825	-0.03%
2022/01/26	6	60.77	5	60.46	61.10	1	4,948	0.02%
2022/01/25	1	59.10	0	0.00	58.00	1	5,027	0.02%
2022/01/24	2	60.00	0	0.00	59.60	2	5,152	0.04%
2022/01/21	14	61.37	5	62.06	60.70	9	5,614	0.16%
2022/01/20	0	0.00	3	63.30	62.20	-3	5,727	-0.05%
2022/01/19	1	62.30	0	0.00	62.10	1	5,788	0.02%
2022/01/18	1	62.80	0	0.00	62.90	1	5,865	0.02%
2022/01/17	10	62.00	0	0.00	63.40	10	5,950	0.17%
2022/01/14	6	62.17	0	0.00	62.20	6	5,988	0.10%
2022/01/13	12	63.78	16.2	64.20	64.40	-4.2	6,069	-0.07%
2022/01/12	0	0.00	32	63.39	63.30	-32	6,249	-0.51%
2022/01/10	1	65.00	1	65.00	65.10	0	6,454	0.00%
2022/01/07	9	64.60	14	64.05	64.10	-5	6,517	-0.08%
2022/01/06	12.2	64.79	2	64.70	64.50	10.2	6,596	0.15%
2022/01/05	2.2	66.90	2	66.00	65.60	0.2	6,579	0.00%
2022/01/04	0	0.00	5	67.10	66.70	-5	6,641	-0.08%
2022/01/03	53.1	68.11	0	0.00	66.70	53.1	6,626	0.80%
2021/12/30	4.2	68.87	3	69.13	69.30	1.2	6,563	0.02%
2021/12/28	3	68.90	3	69.30	69.00	0	6,531	0.00%
2021/12/27	2	69.30	0	0.00	67.70	2	6,511	0.03%
2021/12/24	0.6	69.60	9	69.88	69.70	-8.4	6,496	-0.13%
2021/12/23	0.7	69.20	1	68.10	69.50	-0.3	6,442	0.00%
2021/12/22	4	68.80	0	0.00	68.00	4	6,418	0.06%
2021/12/21	2	66.70	6	67.75	68.20	-4	6,419	-0.06%
2021/12/20	6	68.40	11	67.85	67.50	-5	6,401	-0.08%
2021/12/17	0	0.00	1	72.30	68.70	-1	6,382	-0.02%
2021/12/16	4.8	68.52	4.6	68.80	68.20	0.2	6,318	0.00%
2021/12/15	0	0.00	9	67.93	68.60	-9	6,313	-0.14%
2021/12/14	10	68.61	3	67.67	67.10	7	6,273	0.11%
2021/12/13	21.5	70.19	0	0.00	69.70	21.5	6,165	0.35%
2021/12/10	25	69.80	14	70.19	70.80	11	6,084	0.18%
2021/12/09	26.1	69.05	3	70.20	68.50	23.1	5,997	0.39%
2021/12/08	9.7	69.14	13.1	69.42	69.40	-3.4	5,971	-0.06%
2021/12/07	3	66.73	6	66.97	66.90	-3	5,807	-0.05%
2021/12/06	14	66.65	5	67.40	66.50	9	5,762	0.16%
2021/12/03	1	64.70	8.1	64.25	64.80	-7.1	5,677	-0.12%
2021/12/02	5	63.68	6	64.52	63.50	-1	5,634	-0.02%
2021/12/01	1	63.90	1	65.40	63.90	0	5,592	0.00%
2021/11/30	4	63.83	25	64.10	65.00	-21	5,538	-0.38%
2021/11/29	12	64.29	2	66.30	63.00	10	5,439	0.18%
2021/11/26	35	70.24	42	70.77	70.00	-7	5,179	-0.14%
2021/11/25	48	70.02	39	70.60	69.30	9	4,926	0.18%
2021/11/24	22	67.78	30.3	68.17	71.30	-8.3	4,472	-0.19%
2021/11/23	12	67.04	12.3	67.11	64.90	-0.3	4,251	-0.01%
2021/11/22	14	67.05	17	66.93	66.20	-3	4,111	-0.07%
2021/11/19	3	63.10	2	64.10	63.80	1	3,932	0.03%
2021/11/18	13	63.62	14	60.66	63.90	-1	3,809	-0.03%
2021/11/17	0	0.00	5	58.36	58.30	-5	3,593	-0.14%
2021/11/12	10	58.52	8	58.70	58.70	2	3,574	0.06%
2021/11/11	0	0.00	2	57.80	57.70	-2	3,535	-0.06%
2021/11/10	1	58.90	1	58.20	58.00	0	3,529	0.00%
2021/11/09	7	58.90	2	59.30	58.90	5	3,510	0.14%
2021/11/08	1	58.60	1	58.50	58.10	0	3,499	0.00%
2021/11/05	2	57.70	3	58.90	57.60	-1	3,477	-0.03%
2021/11/04	19	58.25	16	58.43	57.80	3	3,467	0.09%
2021/11/03	20	58.40	23	58.73	59.20	-3	3,440	-0.09%
2021/11/02	7	62.83	9	63.50	62.70	-2	3,312	-0.06%
2021/11/01	4	62.08	1.2	61.50	61.50	2.8	3,247	0.09%
2021/10/29	35.1	65.53	21	64.93	63.30	14.1	3,103	0.45%
2021/10/28	3	60.67	12	60.48	64.00	-9	2,621	-0.34%
2021/10/27	0	0.00	5	59.40	58.20	-5	2,493	-0.20%
2021/10/26	1	62.50	0	0.00	61.00	1	2,437	0.04%
2021/10/25	13	62.11	8	62.15	63.00	5	2,406	0.21%
2021/10/22	4	60.55	6	60.98	61.20	-2	2,331	-0.09%
2021/10/21	15	60.08	17	60.82	60.90	-2	2,293	-0.09%
2021/10/20	19	60.99	16	61.08	60.40	3	2,166	0.14%
2021/10/19	12	58.55	10	59.26	59.40	2	1,977	0.10%
2021/10/18	25	58.43	29	58.59	59.00	-4	1,915	-0.21%
2021/10/15	30	55.94	23	55.60	56.60	7	1,779	0.39%
2021/10/14	30	54.58	25	54.59	55.10	5	1,753	0.29%
2021/10/13	2	52.10	0	0.00	52.10	2	1,632	0.12%
2021/10/12	8	53.88	9	54.14	52.90	-1	1,622	-0.06%
2021/10/08	2	51.60	2.1	51.84	51.60	-0.1	1,546	-0.01%
2021/10/06	3	50.90	6	51.60	51.20	-3	1,587	-0.19%
2021/10/04	3	53.10	3	53.40	52.20	0	1,630	0.00%
2021/10/01	0	0.00	5	53.20	52.80	-5	1,631	-0.31%
2021/09/28	1	54.50	0	0.00	54.50	1	1,684	0.06%
2021/09/27	3	59.00	28	58.72	59.60	-25	1,688	-1.48%
2021/09/24	22	58.33	0	0.00	58.10	22	1,698	1.30%
2021/09/23	13	59.10	6	59.57	58.30	7	1,736	0.40%
2021/09/22	3	57.50	10	57.89	57.50	-7	1,703	-0.41%
2021/09/17	13	57.25	1	58.00	57.00	12	1,724	0.70%
2021/09/16	0	0.00	16	58.24	58.30	-16	1,720	-0.93%
2021/09/15	15	57.50	4	57.90	57.70	11	1,708	0.64%
2021/09/14	7	58.16	1	59.00	57.30	6	1,713	0.35%
2021/09/13	4	57.90	10	57.34	58.70	-6	1,711	-0.35%
2021/09/07	5	57.14	0	0.00	56.40	5	1,729	0.29%
2021/09/02	0	0.00	1	55.40	55.40	-1	2,072	-0.05%
2021/09/01	0	0.00	2	55.65	55.30	-2	2,201	-0.09%
2021/08/30	1	55.60	0	0.00	55.10	1	2,242	0.04%
2021/08/27	33	56.55	12	56.93	55.80	21	2,323	0.90%
2021/08/26	4	54.18	2	56.75	58.30	2	2,243	0.09%
2021/08/23	0	0.00	43	52.25	52.00	-43	2,252	-1.91%
2021/08/20	3	51.97	0.5	53.00	51.70	2.5	2,268	0.11%
2021/08/19	6	52.73	5	53.50	52.00	1	2,318	0.04%
2021/08/18	4	54.15	3	54.47	53.80	1	2,362	0.04%
2021/08/17	0	0.00	1	55.00	54.10	-1	2,371	-0.04%
2021/08/16	12	54.12	15.3	54.03	54.00	-3.3	2,384	-0.14%
2021/08/13	0	0.00	4	55.00	54.70	-4	2,409	-0.17%
2021/08/12	5	55.60	2	55.55	55.10	3	2,436	0.12%
2021/08/10	4	55.60	8	55.95	55.50	-4	2,511	-0.16%
2021/08/05	0	0.00	1	59.20	58.40	-1	2,862	-0.03%
2021/08/03	6	57.90	10	58.21	58.30	-4	3,167	-0.13%
2021/08/02	7	57.51	5	58.02	57.50	2	3,214	0.06%
2021/07/30	7	57.34	11	57.25	57.30	-4	3,286	-0.12%
2021/07/29	28	57.50	6	57.47	57.50	22	3,277	0.67%
2021/07/28	18	55.54	3	55.10	55.20	15	3,250	0.46%
2021/07/27	4	57.10	0	0.00	56.00	4	3,297	0.12%
2021/07/26	1	56.50	0	0.00	56.70	1	3,396	0.03%
2021/07/20	2	59.40	3	59.80	58.00	-1	3,641	-0.03%
2021/07/15	0	0.00	2	58.80	58.70	-2	3,676	-0.05%
2021/07/14	1	57.90	1	58.00	58.50	0	3,688	0.00%
2021/07/12	1	58.10	1	59.80	60.10	0	3,693	0.00%
2021/07/09	2	59.00	1	58.90	58.00	1	3,666	0.03%
2021/07/06	1	58.80	0	0.00	58.80	1	3,746	0.03%
2021/07/05	3	60.33	1	60.20	59.90	2	3,774	0.05%
2021/07/02	2	60.20	1	60.00	60.30	1	3,778	0.03%
2021/07/01	1	62.00	5	61.64	60.40	-4	3,785	-0.11%
2021/06/30	7	61.01	11	60.26	61.50	-4	3,783	-0.11%
2021/06/28	13	61.77	2	61.90	61.20	11	3,809	0.29%
2021/06/25	1	60.30	0	0.00	60.30	1	3,848	0.03%
2021/06/22	0	0.00	4	59.70	59.40	-4	4,155	-0.10%
2021/06/21	0	0.00	4	59.80	59.70	-4	4,258	-0.09%
2021/06/18	4	61.50	3	61.70	61.50	1	4,316	0.02%
2021/06/17	1	60.60	1	60.60	60.80	0	4,340	0.00%
2021/06/15	0	0.00	1	60.60	61.30	-1	4,414	-0.02%
2021/06/10	17	63.76	16	63.93	65.20	1	4,338	0.02%
2021/06/09	24	61.25	25	61.66	61.30	-1	4,292	-0.02%
2021/06/08	2	59.40	0	0.00	58.80	2	4,213	0.05%
2021/06/07	5	58.60	2	59.10	58.80	3	4,292	0.07%
2021/06/04	1	58.60	4	58.93	59.00	-3	4,314	-0.07%
2021/06/03	10	56.90	15	57.48	57.20	-5	4,297	-0.12%
2021/06/02	8	56.69	4	56.63	56.40	4	4,387	0.09%
2021/06/01	12	56.98	2	56.80	57.10	10	4,669	0.21%
2021/05/31	2	56.35	0	0.00	55.90	2	4,739	0.04%
2021/05/28	15	56.70	5	57.30	56.70	10	4,933	0.20%
2021/05/26	13	57.67	12	58.00	58.00	1	5,281	0.02%
2021/05/25	0	0.00	1	56.10	56.00	-1	5,932	-0.02%
2021/05/24	2	56.90	4	56.00	56.00	-2	6,253	-0.03%
2021/05/21	3	56.60	3	56.40	56.10	0	6,850	0.00%
2021/05/20	2	56.10	3	56.90	55.30	-1	6,931	-0.01%
2021/05/18	13	57.28	9	57.70	56.80	4	7,124	0.06%
2021/05/17	17	58.57	21	59.76	55.10	-4	7,179	-0.06%
2021/05/14	0	0.00	3	62.47	61.00	-3	7,191	-0.04%
2021/05/13	21	63.15	31	63.87	62.00	-10	7,125	-0.14%
2021/05/12	31	64.91	25.4	64.65	61.60	5.6	7,022	0.08%
2021/05/11	2	64.90	2	63.75	62.20	0	6,779	0.00%
2021/05/10	6	64.55	0.1	65.40	63.80	5.9	6,730	0.09%
2021/05/07	4.5	64.39	4	65.23	64.80	0.5	6,707	0.01%
2021/05/04	1	61.50	0	0.00	61.80	1	6,735	0.01%
2021/05/03	5	65.12	7	66.53	65.10	-2	6,708	-0.03%
2021/04/29	0	0.00	1	65.80	65.00	-1	6,634	-0.02%
2021/04/28	3	65.27	12	63.48	63.70	-9	6,579	-0.14%
2021/04/26	1	59.10	0	0.00	59.00	1	6,475	0.02%
2021/04/23	0.1	60.30	0	0.00	60.00	0.1	6,537	0.00%
2021/04/22	1	63.50	0	0.00	61.00	1	6,591	0.02%
2021/04/19	0	0.00	5	63.46	63.00	-5	6,668	-0.07%
2021/04/16	2	65.30	7	64.66	64.60	-5	6,663	-0.08%
2021/04/15	1	64.90	0	0.00	64.70	1	6,662	0.02%
2021/04/13	2	68.20	2	68.00	67.00	0	6,646	0.00%
2021/04/12	0	0.00	5	68.06	68.30	-5	6,637	-0.08%
2021/04/09	0	0.00	1	67.50	67.60	-1	6,640	-0.02%
2021/04/08	1	66.70	0	0.00	66.90	1	6,677	0.01%
2021/04/07	3	67.30	0	0.00	67.30	3	6,690	0.04%
2021/04/06	2	67.50	1	68.00	67.70	1	6,743	0.01%
2021/04/01	9	69.13	0	0.00	68.80	9	6,775	0.13%
2021/03/30	5	70.26	3	70.70	69.70	2	6,740	0.03%
2021/03/29	15	71.67	19	72.20	70.50	-4	6,726	-0.06%
2021/03/26	1	67.80	0	0.00	67.40	1	6,538	0.02%
2021/03/25	4	68.73	1	68.70	67.30	3	6,550	0.05%
2021/03/24	1	70.20	7	68.40	68.00	-6	6,543	-0.09%
2021/03/23	6	67.35	5	67.40	67.00	1	6,627	0.02%
2021/03/22	5	66.74	2	67.40	66.50	3	6,765	0.04%
2021/03/18	5	69.62	3	70.00	69.40	2	6,861	0.03%
2021/03/17	5	69.30	0	0.00	69.40	5	6,941	0.07%
2021/03/16	2	70.50	0	0.00	70.00	2	6,999	0.03%
2021/03/15	8	72.44	8	72.95	70.30	0	6,972	0.00%
2021/03/12	0	0.00	1	70.40	69.70	-1	6,925	-0.01%
2021/03/11	15	70.72	15	70.41	69.80	0	6,910	0.00%
2021/03/10	6	68.93	5	69.42	68.60	1	6,834	0.01%
2021/03/09	4.4	69.65	13	69.72	68.70	-8.6	6,805	-0.13%
2021/03/08	6	69.45	3	71.03	69.60	3	6,767	0.04%
2021/03/05	24	72.65	31	72.75	71.20	-7	6,717	-0.10%
2021/03/04	5	70.82	4	71.50	69.50	1	6,556	0.02%
2021/03/03	11	70.68	33	71.92	70.70	-22	6,510	-0.34%
2021/03/02	33	69.52	0	0.00	68.50	33	6,312	0.52%
2021/02/26	6	73.47	9	73.69	72.30	-3	6,183	-0.05%
2021/02/25	46	78.23	36.8	78.41	73.50	9.2	5,946	0.15%
2021/02/24	18	69.42	71	70.97	75.00	-53	5,262	-1.01%
2021/02/23	59.8	71.65	46.4	71.15	68.20	13.4	4,942	0.27%
2021/02/22	1	67.90	15	69.90	69.90	-14	4,372	-0.32%
2021/02/19	0	0.00	2	62.05	63.60	-2	4,321	-0.05%
2021/02/18	4	59.10	8	58.93	57.90	-4	4,168	-0.10%
2021/02/17	18	61.01	0	0.00	57.50	18	4,151	0.43%
2021/02/05	25	58.50	15	57.66	60.70	10	4,074	0.25%
2021/02/03	4	56.70	7	57.36	55.40	-3	4,012	-0.07%
2021/02/01	8	54.61	6	55.30	53.90	2	4,020	0.05%
2021/01/29	1	55.00	0	0.00	55.70	1	4,022	0.02%
2021/01/28	4	54.20	16	54.03	57.00	-12	4,039	-0.30%
2021/01/27	5	55.32	6	55.73	55.10	-1	4,060	-0.02%
2021/01/26	4	56.70	0.5	57.70	55.60	3.5	4,046	0.09%
2021/01/25	4	57.65	7	58.26	57.60	-3	4,041	-0.07%
2021/01/22	1	57.80	1	57.70	57.50	0	4,043	0.00%
2021/01/21	7	58.79	6	59.15	58.50	1	4,064	0.02%
2021/01/20	1	58.90	1	59.00	58.50	0	4,191	0.00%
2021/01/19	2	59.50	7	60.03	59.00	-5	4,206	-0.12%
2021/01/18	35	60.15	18	60.76	59.50	17	4,292	0.40%
2021/01/15	20	59.73	18	59.97	58.30	2	4,242	0.05%
2021/01/14	4	59.10	4	59.10	58.20	0	4,190	0.00%
2021/01/13	25	60.54	2	61.10	59.60	23	4,159	0.55%
2021/01/12	9	61.30	11	61.69	60.40	-2	4,167	-0.05%
2021/01/11	2	60.55	0	0.00	60.40	2	4,123	0.05%
2021/01/08	2	62.05	1	62.20	61.70	1	4,117	0.02%
2021/01/07	1	62.80	1	63.20	62.50	0	4,142	0.00%
2021/01/06	0	0.00	1	62.60	62.50	-1	4,144	-0.02%
2021/01/04	20	65.10	0	0.00	65.10	20	4,120	0.49%
2020/12/31	5	70.50	0	0.00	68.00	5	4,093	0.12%
2020/12/30	11	68.28	8	68.50	68.00	3	4,020	0.07%
2020/12/29	8	68.55	12	68.56	67.50	-4	4,001	-0.10%
2020/12/28	19.9	67.08	27.4	66.86	67.10	-7.5	3,951	-0.19%
2020/12/25	7	66.50	8	66.34	65.00	-1	3,926	-0.03%
2020/12/24	0.4	64.80	0	0.00	64.60	0.4	3,975	0.01%
2020/12/23	8	67.99	1	69.00	65.70	7	4,092	0.17%
2020/12/22	9	65.98	6	66.32	67.20	3	4,277	0.07%
2020/12/21	1	65.80	3	64.80	64.40	-2	4,352	-0.05%
2020/12/18	2	66.90	1	66.70	66.10	1	4,379	0.02%
2020/12/17	36	70.21	34	67.95	66.50	2	4,481	0.04%
2020/12/16	28	68.05	27	68.37	68.70	1	4,520	0.02%
2020/12/15	16.3	64.65	7	63.50	63.10	9.3	4,462	0.21%
2020/12/14	3	67.90	1	67.00	67.00	2	4,441	0.05%
2020/12/11	11.1	63.33	11	62.30	64.40	0.1	4,329	0.00%
2020/12/10	1.4	59.70	12	60.15	58.60	-10.6	4,297	-0.25%
2020/12/08	11	65.12	0	0.00	63.10	11	4,249	0.26%
2020/12/07	1.4	67.10	0	0.00	66.80	1.4	4,188	0.03%
2020/12/03	25	69.30	0	0.00	68.90	25	4,338	0.58%
2020/12/01	10	71.70	0	0.00	71.40	10	4,455	0.22%
2020/11/30	4.1	71.76	7.2	73.66	75.00	-3.1	4,491	-0.07%
2020/11/27	7	70.03	7	70.10	70.50	0	4,395	0.00%
2020/11/25	3	69.90	0	0.00	68.30	3	4,450	0.07%
2020/11/24	1	69.10	0	0.00	68.30	1	4,468	0.02%
2020/11/23	1	70.00	1.5	70.37	69.80	-0.5	4,558	-0.01%
2020/11/19	1	70.60	7	71.20	70.60	-6	4,729	-0.13%
2020/11/18	11	71.85	5	72.42	71.70	6	4,788	0.13%
2020/11/17	6.2	70.25	8	70.08	70.50	-1.8	4,781	-0.04%
2020/11/16	1	68.70	1	68.30	68.50	0	4,748	0.00%
2020/11/13	2	68.65	2.4	68.43	69.20	-0.4	4,768	-0.01%
2020/11/12	5	67.02	11.6	66.59	67.20	-6.6	4,766	-0.14%
2020/11/11	4	70.60	3	70.13	70.20	1	4,713	0.02%
2020/11/10	5	69.82	5.3	70.57	69.20	-0.3	4,693	-0.01%
2020/11/09	7	73.79	1	71.30	71.50	6	4,680	0.13%
2020/11/06	6	72.45	1	72.70	73.00	5	4,700	0.11%
2020/11/05	2	72.25	2	72.40	72.00	0	4,700	0.00%
2020/11/04	6	71.17	4	71.93	71.90	2	4,685	0.04%
2020/11/02	0	0.00	5	72.30	72.50	-5	5,048	-0.10%
2020/10/30	0	0.00	3	74.30	72.30	-3	5,295	-0.06%
2020/10/29	4	73.38	1	72.60	73.60	3	5,566	0.05%
2020/10/28	9.1	76.79	4.6	76.33	73.30	4.5	5,642	0.08%
2020/10/27	6	74.07	11.7	74.13	73.80	-5.7	5,492	-0.10%
2020/10/26	3	74.77	2	74.90	73.90	1	5,455	0.02%
2020/10/23	6	78.85	6	79.52	78.20	0	5,465	0.00%
2020/10/22	0	0.00	2	78.25	78.00	-2	5,513	-0.04%
2020/10/21	0	0.00	1	80.60	80.00	-1	5,565	-0.02%
2020/10/20	6	81.97	8	82.10	81.30	-2	5,594	-0.04%
2020/10/19	1	80.50	0	0.00	80.50	1	5,741	0.02%
2020/10/16	6	79.72	9	80.17	80.00	-3	5,794	-0.05%
2020/10/15	0	0.00	11	78.50	78.50	-11	5,974	-0.18%
2020/10/14	3	81.20	1	81.50	80.70	2	5,932	0.03%
2020/10/13	3	81.90	5	82.24	81.80	-2	5,952	-0.03%
2020/10/12	0	0.00	3	83.77	82.00	-3	6,171	-0.05%
2020/10/08	5	82.60	5	83.34	83.80	0	6,154	0.00%
2020/10/07	0	0.00	2	83.50	82.10	-2	6,126	-0.03%
2020/10/06	2	83.00	3	83.77	82.60	-1	6,154	-0.02%
2020/10/05	9	83.47	10	84.18	83.20	-1	6,329	-0.02%
2020/09/30	10.2	84.87	5	84.22	84.50	5.2	6,296	0.08%
2020/09/29	11	84.55	18	84.87	83.10	-7	6,250	-0.11%
2020/09/28	8	88.46	9	89.13	86.60	-1	6,179	-0.02%
2020/09/25	20	89.17	21	89.54	89.80	-1	6,085	-0.02%
2020/09/24	16	82.83	16	84.28	87.00	0	5,943	0.00%
2020/09/23	10	82.32	9	82.96	82.10	1	5,835	0.02%
2020/09/22	13	83.48	13	84.04	82.00	0	5,850	0.00%
2020/09/21	15	87.75	14	88.26	87.60	1	5,772	0.02%
2020/09/18	22	80.69	27.2	79.81	84.30	-5.2	5,617	-0.09%
2020/09/17	17	76.78	2	77.60	76.70	15	5,538	0.27%
2020/09/16	5	77.72	3	76.80	76.20	2	5,639	0.04%
2020/09/15	10.2	76.21	9	76.17	77.90	1.2	5,859	0.02%
2020/09/14	7	72.53	6	73.00	73.20	1	6,484	0.02%
2020/09/11	3	73.13	12	73.48	72.50	-9	6,448	-0.14%
2020/09/10	2	75.30	3.1	76.30	74.20	-1.1	6,403	-0.02%
2020/09/09	12	77.51	12	77.43	76.20	0	6,357	0.00%
2020/09/08	14	74.99	13	73.24	79.50	1	6,465	0.02%
2020/09/07	8.7	76.58	15	77.42	73.70	-6.3	6,794	-0.09%
2020/09/04	11.2	79.83	9	80.06	79.60	2.2	6,897	0.03%
2020/09/03	5.5	81.68	17	80.94	81.10	-11.5	7,026	-0.16%
2020/09/02	2.1	83.00	1	84.50	83.20	1.1	7,141	0.02%
2020/09/01	2	82.80	3	82.40	82.40	-1	7,202	-0.01%
2020/08/31	8	85.64	7	86.33	84.80	1	7,385	0.01%
2020/08/28	8	86.54	6	86.87	85.90	2	7,430	0.03%
2020/08/27	9	88.57	2	87.25	86.00	7	7,414	0.09%
2020/08/26	11	87.55	11	87.59	90.00	0	7,324	0.00%
2020/08/25	7	84.23	2	84.35	84.00	5	7,237	0.07%
2020/08/24	9	89.40	9	89.17	87.50	0	7,179	0.00%
2020/08/21	3	88.10	2	82.00	88.10	1	7,111	0.01%
2020/08/20	4	88.13	3	96.00	85.50	1	7,105	0.01%
2020/08/19	5	94.84	6	94.93	95.00	-1	7,134	-0.01%
2020/08/18	4	90.98	11.5	91.88	92.00	-7.5	7,195	-0.10%
2020/08/17	2.3	87.59	0	0.00	87.60	2.3	7,159	0.03%
2020/08/13	9	84.33	4	84.20	84.00	5	7,629	0.07%
2020/08/12	8.1	87.76	9	90.07	89.90	-0.9	7,628	-0.01%
2020/08/11	4.5	85.27	3	88.00	83.00	1.5	7,683	0.02%
2020/08/10	5	86.68	0.5	90.80	89.40	4.5	7,876	0.06%
2020/08/07	8	87.51	17.1	87.82	88.40	-9.1	7,921	-0.11%
2020/08/06	29	97.03	28	97.44	88.90	1	7,784	0.01%
2020/08/05	17	93.84	15	93.27	97.30	2	7,510	0.03%
2020/08/04	25.7	85.93	53.2	86.29	88.70	-27.5	7,303	-0.38%
2020/08/03	11	75.06	14	78.39	80.70	-3	7,057	-0.04%
2020/07/31	3	73.40	0	0.00	73.40	3	7,025	0.04%
2020/07/29	6	59.58	24	64.05	60.80	-18	7,196	-0.25%
2020/07/28	29.4	63.76	4.5	64.10	63.70	24.9	7,102	0.35%
2020/07/27	9	70.70	26	70.70	70.70	-17	7,029	-0.24%
2020/07/24	12	79.67	1	80.20	78.50	11	6,962	0.16%
2020/07/23	20.1	80.36	2	74.05	83.50	18.1	6,935	0.26%
2020/07/22	3	76.20	7	76.20	76.20	-4	6,797	-0.06%
2020/07/21	43	69.30	37	69.30	69.30	6	6,840	0.09%
2020/07/20	1	77.00	0	0.00	77.00	1	6,699	0.01%
2020/07/17	4	85.50	3	85.50	85.50	1	6,832	0.01%
2020/07/16	19.1	96.74	5	98.68	95.00	14.1	7,106	0.20%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/13	6	130.00	29	130.00	130.00	-23	6,907	-0.33%
2020/07/10	28	142.68	174.5	159.19	144.00	-146.5	6,869	-2.13%	大賣/鉅額交易
2020/07/08	1	132.00	8	132.00	132.00	-7	6,672	-0.10%
2020/07/07	4	120.00	2	120.00	120.00	2	6,671	0.03%
2020/07/06	3.5	109.21	0	0.00	109.50	3.5	6,653	0.05%
2020/07/03	17	99.70	9	99.70	99.70	8	6,600	0.12%
2020/07/02	3	90.57	0	0.00	90.70	3	6,491	0.05%
2020/07/01	45	77.59	10	78.50	82.50	35	6,443	0.54%
2020/06/30	17	69.74	2.3	71.97	75.00	14.7	6,365	0.23%
2020/06/29	116.3	68.94	21	68.81	69.00	95.3	6,295	1.51%	大買/
2020/06/24	7	61.00	4	61.83	62.80	3	6,200	0.05%
2020/06/23	34	63.49	11	63.41	60.50	23	6,119	0.38%
2020/06/22	22	60.64	12.1	61.35	63.40	9.9	5,992	0.17%
2020/06/19	59	57.42	55	57.18	57.70	4	5,721	0.07%
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/12	20	38.40	9	38.99	39.50	11	5,061	0.22%
2020/06/11	41	43.62	74	43.26	40.00	-33	4,892	-0.67%
2020/06/10	42	41.69	29	41.12	43.45	13	4,432	0.29%
2020/06/09	51	39.15	17	39.39	39.50	34	4,238	0.80%
2020/06/08	12.5	38.51	12	39.24	39.35	0.5	4,075	0.01%
2020/06/05	12	36.71	11	35.97	36.95	1	3,890	0.03%
2020/06/04	49	37.05	2	37.13	36.45	47	3,811	1.23%
2020/06/03	7	33.81	3	34.00	35.20	4	3,625	0.11%
2020/06/02	12.5	31.84	0	0.00	32.00	12.5	3,549	0.35%
2020/06/01	0	0.00	4	31.33	31.55	-4	3,507	-0.11%
2020/05/29	10	30.29	7	30.76	31.00	3	3,477	0.09%
2020/05/28	4	28.50	3	28.80	28.80	1	3,430	0.03%
2020/05/27	13.2	27.61	0	0.00	28.00	13.2	3,416	0.39%
2020/05/26	12.3	29.57	1	29.50	29.50	11.3	3,390	0.33%
2020/05/25	10.1	30.86	8.7	31.71	31.50	1.4	3,372	0.04%
2020/05/22	53.1	32.05	11	32.87	31.50	42.1	3,336	1.26%
2020/05/21	7.5	30.25	1	30.25	30.25	6.5	3,227	0.20%
2020/05/20	47.1	33.53	17	33.55	33.60	30.1	3,205	0.94%
2020/05/19	6	32.20	0	0.00	32.20	6	2,740	0.22%
2020/05/18	5	29.30	0	0.00	29.30	5	2,687	0.19%
2020/05/15	10	26.65	4	26.45	26.65	6	2,638	0.23%
2020/05/14	13	23.33	9	23.39	24.25	4	2,507	0.16%
2020/05/13	6	20.75	9	20.99	22.05	-3	2,282	-0.13%
2020/05/11	0	0.00	10	20.15	20.20	-10	2,204	-0.45%
2020/05/08	5	22.10	4	22.30	21.15	1	2,175	0.05%
2020/05/07	7.9	21.90	23	22.23	22.10	-15.1	2,105	-0.72%
2020/05/06	32	22.23	26	22.96	22.00	6	2,043	0.29%
2020/05/05	27	21.90	40	22.46	22.25	-13	1,938	-0.67%
2020/05/04	4	21.35	25	20.90	21.35	-21	1,830	-1.15%
2020/04/30	4	19.85	0	0.00	19.45	4	1,738	0.23%
2020/04/29	14	19.15	1	18.95	19.10	13	1,712	0.76%
2020/04/28	18	18.75	0	0.00	18.60	18	1,690	1.06%
2020/04/27	0	0.00	4	19.30	18.90	-4	1,676	-0.24%
2020/04/24	28	18.95	8	19.86	19.30	20	1,636	1.22%
2020/04/23	10	17.97	6	18.43	19.50	4	1,568	0.26%
2020/04/22	8	18.49	22	18.44	18.05	-14	1,451	-0.96%
2020/04/21	6	19.44	1	19.35	19.35	5	1,382	0.36%
2020/04/20	26	20.08	3	19.97	20.10	23	1,250	1.84%
2020/03/20	0	0.00	1	13.15	13.15	-1	880	-0.11%
2020/03/13	1	12.70	2	12.75	13.20	-1	796	-0.13%
2020/03/12	0	0.00	37	14.55	14.10	-37	776	-4.77%
2020/03/11	16	15.37	0	0.00	15.10	16	764	2.09%
2020/03/10	6	15.00	0	0.00	15.05	6	777	0.77%
2020/03/09	17	15.36	0	0.00	15.50	17	750	2.27%
2020/02/13	1	14.20	0	0.00	14.30	1	632	0.16%
2020/01/09	0	0.00	36	14.40	14.50	-36	481	-7.48%
2019/12/16	0	0.00	10	14.70	14.65	-10	529	-1.89%
2019/11/26	0	0.00	30	14.00	14.05	-30	423	-7.08%
2019/11/25	25	14.29	0	0.00	14.15	25	420	5.95%
2019/11/22	25	14.47	0	0.00	14.40	25	413	6.04%
2019/10/22	0	0.00	5	13.55	13.45	-5	383	-1.30%
2019/10/16	5	13.70	0	0.00	13.50	5	417	1.20%
2019/09/18	0.2	14.00	0	0.00	14.05	0.2	500	0.03%
2019/07/26	0	0.00	27	14.00	14.10	-27	465	-5.80%
2019/07/18	3	14.50	0	0.00	14.45	3	440	0.68%
2019/07/17	0	0.00	25	14.15	14.05	-25	422	-5.92%
2019/07/16	24	14.45	20	14.45	14.50	4	396	1.01%
2019/07/15	0	0.00	2	14.30	14.95	-2	334	-0.60%
2019/07/01	1	13.25	0	0.00	13.25	1	290	0.34%
2019/05/14	2	13.95	0	0.00	14.10	2	792	0.25%
2019/05/13	10	13.60	0	0.00	14.00	10	797	1.25%
2019/05/09	1	13.65	0	0.00	13.60	1	807	0.12%
2019/04/17	2	15.00	0	0.00	15.00	2	859	0.23%
2019/04/16	0	15.10	0	0.00	15.10	0	886	0.00%
2019/04/12	45	15.25	0	0.00	15.15	45	944	4.76%
2019/03/29	5	14.95	0	0.00	15.30	5	982	0.51%
2019/03/28	5	15.05	0	0.00	15.00	5	983	0.51%
2019/03/19	1	15.90	0	0.00	15.90	1	1,045	0.10%
2019/03/14	1	16.65	0	0.00	16.60	1	1,069	0.09%
2019/03/13	10	17.10	0	0.00	16.90	10	1,082	0.92%
2019/03/12	0	0.00	1	17.70	17.50	-1	1,055	-0.09%
2019/03/11	0	0.00	1	15.80	17.00	-1	984	-0.10%
2019/03/08	2	15.23	0	0.00	16.10	2	945	0.21%
2019/01/07	0	0.00	5	14.15	14.10	-5	922	-0.54%
2019/01/04	5	14.20	1	13.70	14.05	4	891	0.45%
2018/12/18	0	0.00	4	13.45	13.20	-4	975	-0.41%
2018/12/06	0	0.00	5	13.25	13.30	-5	857	-0.58%
2018/11/30	4	13.85	4	14.25	14.05	0	749	0.00%
2018/11/29	7	15.24	0	0.00	14.95	7	593	1.18%
2018/10/08	0	0.00	4	18.50	19.50	-4	633	-0.63%
2018/10/05	0	0.00	4	18.70	18.80	-4	614	-0.65%
2018/10/04	9	17.92	0	0.00	18.50	9	605	1.49%
2018/09/06	0	0.00	0.1	17.65	17.65	-0.1	640	-0.02%
2018/08/07	0	20.00	0	0.00	20.00	0	1,116	0.00%
2018/07/23	0	0.00	20	20.15	20.15	-20	1,251	-1.60%
2018/07/17	0	0.00	5	20.46	20.40	-5	1,225	-0.41%
2018/07/16	4	20.85	4	20.90	20.70	0	1,222	0.00%
2018/07/13	5	20.90	0	0.00	20.50	5	1,199	0.42%
2018/07/12	13	20.85	13	20.95	20.70	0	1,190	0.00%
2018/07/10	0.1	19.90	0	0.00	19.90	0.1	1,149	0.01%
2018/06/21	0	0.00	1	21.00	20.85	-1	1,404	-0.07%
2018/06/05	0	0.00	2	22.20	21.70	-2	1,402	-0.14%
2018/06/04	23	22.12	0	0.00	22.45	23	1,363	1.69%
2018/06/01	3	21.10	3	21.20	21.65	0	1,163	0.00%
2018/05/04	0	0.00	3	21.03	20.95	-3	998	-0.30%
2018/05/03	1	21.50	0	0.00	21.25	1	987	0.10%
2018/05/02	26	21.44	24	21.75	21.75	2	961	0.21%
2018/04/26	1	20.40	0	0.00	20.15	1	886	0.11%
2018/03/30	0	0.00	1	21.50	21.35	-1	1,057	-0.09%
2018/03/26	1	22.30	0	0.00	22.60	1	952	0.10%
2018/03/22	0	0.00	1	21.45	21.35	-1	850	-0.12%
2018/03/19	1	21.70	0	0.00	21.70	1	847	0.12%
2018/03/09	1	20.70	0	0.00	20.65	1	824	0.12%
2018/02/12	0	0.00	1	20.00	19.95	-1	980	-0.10%
2018/01/17	0	0.00	5	23.03	22.60	-5	955	-0.52%
2018/01/15	26	23.41	20	23.43	23.05	6	912	0.66%
2018/01/10	5	22.35	0	0.00	22.15	5	772	0.65%
2018/01/04	0	0.00	3	22.05	22.10	-3	746	-0.40%