中天 (4128)-統一-城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
40.25
漲跌
▲0.20
漲幅
+0.50%
成交量
1,328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－統一-城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

統一-城中券商分點個股進出
統一-城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
2024/06/07	3	40.15	0	0.00	40.25	3	1,542	0.19%
2024/06/06	14	40.05	0	0.00	40.05	14	1,546	0.91%
2024/06/05	14	40.64	31	41.07	41.50	-17	1,528	-1.11%
2024/06/04	0	0.00	1	40.30	40.20	-1	1,583	-0.06%
2024/06/03	11	40.59	0	0.00	40.15	11	1,763	0.62%
2024/05/31	1	39.80	0	0.00	40.60	1	1,773	0.06%
2024/05/30	2	39.85	0	0.00	39.60	2	1,772	0.11%
2024/05/29	1	40.30	1	40.35	40.00	0	1,775	0.00%
2024/05/28	1	40.30	0	0.00	40.35	1	1,778	0.06%
2024/05/27	1	39.90	0	0.00	40.10	1	1,775	0.06%
2024/05/24	0	0.00	5	39.97	40.00	-5	1,765	-0.28%
2024/05/23	0	0.00	3	41.77	40.60	-3	1,749	-0.17%
2024/05/22	2	41.90	18.8	41.93	41.20	-16.8	1,713	-0.98%
2024/05/21	0	0.00	10	41.97	41.90	-10	1,705	-0.59%
2024/05/20	1	42.20	0	0.00	42.25	1	1,705	0.06%
2024/05/16	2	43.85	17	43.51	43.00	-15	1,664	-0.90%
2024/05/13	0	0.00	12	41.10	40.90	-12	1,638	-0.73%
2024/05/08	2	41.38	2	41.40	41.40	0	1,658	0.00%
2024/04/30	0	0.00	1	41.80	41.80	-1	1,681	-0.06%
2024/04/29	0	0.00	5	41.26	41.95	-5	1,684	-0.30%
2024/04/26	0	0.00	2	40.85	40.80	-2	1,684	-0.12%
2024/04/23	2	41.20	0	0.00	41.60	2	1,699	0.12%
2024/04/19	5	40.05	0	0.00	39.60	5	1,665	0.30%
2024/04/16	16	42.79	0	0.00	41.65	16	1,600	1.00%
2024/04/15	1	43.70	0	0.00	43.65	1	1,576	0.06%
2024/04/10	0	0.00	1	45.30	45.35	-1	1,572	-0.06%
2024/04/09	0	0.00	10	45.00	44.80	-10	1,570	-0.64%
2024/04/03	0	0.00	1	44.50	44.80	-1	1,551	-0.06%
2024/03/28	0	0.00	10	44.60	44.55	-10	1,575	-0.63%
2024/03/27	0	0.00	10	44.36	44.80	-10	1,573	-0.64%
2024/03/26	0	0.00	11	44.39	44.20	-11	1,557	-0.71%
2024/03/25	10	44.91	0	0.00	44.80	10	1,558	0.64%
2024/03/19	10	43.10	0	0.00	43.05	10	1,547	0.65%
2024/03/14	4	45.45	0	0.00	44.45	4	1,528	0.26%
2024/03/13	1	44.10	6	44.28	44.25	-5	1,515	-0.33%
2024/03/12	0	45.40	0	0.00	45.00	0	1,492	0.00%
2024/03/08	7	47.03	9	47.16	45.50	-2	1,514	-0.13%
2024/03/07	15	48.91	2	48.68	48.85	13	1,426	0.91%
2024/03/05	0	0.00	3	45.00	44.90	-3	1,257	-0.24%
2024/02/27	1	46.45	0	0.00	46.25	1	1,347	0.07%
2024/02/26	0	0.00	1	47.20	47.10	-1	1,377	-0.07%
2024/02/23	7	46.55	0	0.00	46.45	7	1,412	0.50%
2024/02/21	23	47.41	3	47.30	47.10	20	1,464	1.37%
2024/02/20	0	0.00	1	47.00	46.80	-1	1,509	-0.07%
2024/02/19	1	46.90	0	0.00	47.05	1	1,580	0.06%
2024/02/15	1	45.00	5.3	45.02	45.35	-4.3	1,788	-0.24%
2024/01/30	3	47.00	0	0.00	46.60	3	3,816	0.08%
2024/01/17	0	0.00	2	47.85	46.95	-2	4,107	-0.05%
2024/01/04	1	49.40	0	0.00	49.50	1	4,527	0.02%
2024/01/03	4	50.68	3	50.50	50.60	1	4,505	0.02%
2024/01/02	0	50.40	0	0.00	50.20	0	4,494	0.00%
2023/12/28	8	50.24	1	50.20	50.30	7	4,494	0.16%
2023/12/27	5	50.94	1	51.50	50.70	4	4,486	0.09%
2023/12/25	0	0.00	1	50.10	49.85	-1	4,440	-0.02%
2023/12/22	1	50.40	0	0.00	50.40	1	4,433	0.02%
2023/12/19	0	0.00	1	50.20	49.50	-1	4,415	-0.02%
2023/12/15	1	51.00	0	0.00	50.60	1	4,394	0.02%
2023/12/12	3	50.70	0	0.00	50.30	3	4,407	0.07%
2023/12/08	1	50.30	0	0.00	50.40	1	4,416	0.02%
2023/12/07	2	50.60	0	0.00	50.60	2	4,407	0.05%
2023/12/06	4	50.35	0	0.00	50.60	4	4,406	0.09%
2023/12/05	0	0.00	24	51.47	50.90	-24	4,385	-0.55%
2023/12/01	0	0.00	5	52.70	52.30	-5	4,337	-0.12%
2023/11/28	0	0.00	1	52.00	52.00	-1	4,306	-0.02%
2023/11/27	5	53.30	0	0.00	52.50	5	4,301	0.12%
2023/11/23	2	52.30	0	0.00	52.50	2	4,238	0.05%
2023/11/20	5	51.70	2	51.90	51.70	3	4,131	0.07%
2023/11/17	1	51.70	6	51.65	51.40	-5	4,111	-0.12%
2023/11/16	1	52.10	3	52.83	52.10	-2	4,060	-0.05%
2023/11/15	1	53.00	3	52.67	52.60	-2	3,995	-0.05%
2023/11/14	28	53.06	8	53.49	52.60	20	3,935	0.51%
2023/11/13	40	56.04	39	55.93	55.20	1	3,785	0.03%
2023/11/10	95	58.41	86	58.85	56.60	9	3,606	0.25%
2023/11/09	3	56.80	14	56.64	56.10	-11	2,686	-0.41%
2023/11/08	85	57.28	74	58.09	57.20	11	2,573	0.43%
2023/11/07	28	54.27	25	54.86	55.60	3	2,020	0.15%
2023/11/06	0	0.00	3	50.60	50.60	-3	1,810	-0.17%
2023/11/03	3	50.10	0	0.00	50.10	3	1,806	0.17%
2023/11/02	1	50.50	5	50.80	50.60	-4	1,795	-0.22%
2023/11/01	7	50.91	9	51.53	50.80	-2	1,789	-0.11%
2023/10/31	10	52.40	8	52.90	51.30	2	1,784	0.11%
2023/10/30	5	52.48	2	52.50	52.40	3	1,773	0.17%
2023/10/27	2	53.65	34	53.40	53.80	-32	1,731	-1.85%
2023/10/26	21	52.46	7	52.33	51.90	14	1,644	0.85%
2023/10/25	25	52.84	7	53.53	52.50	18	1,608	1.12%
2023/10/24	7	52.59	6.2	52.74	52.70	0.8	1,547	0.05%
2023/10/23	0	0.00	2	51.80	51.70	-2	1,488	-0.13%
2023/10/19	6	51.77	5	51.62	51.50	1	1,375	0.07%
2023/10/18	1	48.30	0	0.00	47.90	1	1,149	0.09%
2023/10/16	1	49.20	0	0.00	49.60	1	1,194	0.08%
2023/10/11	0	0.00	10	48.50	48.90	-10	1,274	-0.78%
2023/10/06	10	49.25	0	0.00	49.05	10	1,326	0.75%
2023/09/28	1	48.30	0	0.00	48.30	1	1,383	0.07%
2023/09/19	0	0.00	2	50.50	50.30	-2	1,568	-0.13%
2023/09/18	3	51.93	0	0.00	51.90	3	1,562	0.19%
2023/09/12	0	0.00	0.4	49.65	50.10	-0.4	1,614	-0.02%
2023/09/11	0	0.00	0.1	49.50	49.45	-0.1	1,669	0.00%
2023/09/06	0	0.00	1	49.15	48.90	-1	1,711	-0.06%
2023/09/01	0	0.00	10	50.60	50.70	-10	1,740	-0.57%
2023/08/31	1	51.20	0	0.00	51.10	1	1,745	0.06%
2023/08/30	10	51.40	1	49.60	51.10	9	1,735	0.52%
2023/08/29	1	49.30	0	0.00	49.60	1	1,761	0.06%
2023/08/24	0	0.00	4	47.70	47.80	-4	1,775	-0.23%
2023/08/22	0.5	48.20	0	0.00	48.15	0.5	1,804	0.03%
2023/08/17	2	49.00	0	0.00	49.15	2	1,849	0.11%
2023/08/14	0	47.40	5	46.83	47.30	-5	1,884	-0.26%
2023/07/28	0	0.00	6.6	53.11	53.10	-6.6	1,906	-0.34%
2023/07/26	0	0.00	1	53.40	53.40	-1	1,925	-0.05%
2023/07/25	1	54.30	4	54.40	54.30	-3	1,938	-0.15%
2023/07/13	2	54.00	5	53.82	53.80	-3	2,157	-0.14%
2023/07/11	0	0.00	1	56.50	56.50	-1	2,200	-0.05%
2023/07/10	3	57.27	0	0.00	57.00	3	2,338	0.13%
2023/07/06	1	57.50	0	0.00	56.30	1	2,376	0.04%
2023/06/28	0	0.00	1	58.30	58.30	-1	2,642	-0.04%
2023/06/27	10	59.05	11	59.13	58.80	-1	2,671	-0.04%
2023/06/26	2	56.80	1	56.70	57.50	1	2,643	0.04%
2023/06/19	0	0.00	2	58.00	57.20	-2	2,732	-0.07%
2023/06/15	6	61.50	10	61.00	61.30	-4	2,689	-0.15%
2023/06/14	1	61.60	2	61.65	61.40	-1	2,654	-0.04%
2023/06/13	0	0.00	0.2	61.20	61.20	-0.2	2,683	-0.01%
2023/06/06	5	60.50	1	60.00	60.40	4	2,803	0.14%
2023/06/02	1	60.90	0	0.00	60.10	1	2,849	0.04%
2023/05/26	0.3	58.00	0	0.00	57.50	0.3	2,976	0.01%
2023/05/25	5	58.60	0	0.00	58.40	5	2,976	0.17%
2023/05/24	1	59.00	1	59.20	59.20	0	2,996	0.00%
2023/05/23	1	59.90	1	60.00	59.90	0	3,017	0.00%
2023/05/22	1	59.40	1	59.80	59.40	0	3,296	0.00%
2023/05/19	7.1	59.37	12	59.60	59.20	-4.9	3,296	-0.15%
2023/05/18	3.1	59.83	0	0.00	59.50	3.1	3,313	0.09%
2023/05/17	42	60.77	42	60.88	60.30	0	3,309	0.00%
2023/05/16	10	60.74	10	60.60	60.80	0	3,310	0.00%
2023/05/15	7	59.91	4	59.90	60.00	3	3,353	0.09%
2023/05/12	1.1	59.78	0	0.00	59.80	1.1	3,389	0.03%
2023/05/11	5.1	61.30	5	61.00	60.80	0.1	3,503	0.00%
2023/05/10	1	61.80	0	0.00	61.80	1	3,796	0.03%
2023/05/08	0	0.00	1	61.80	61.90	-1	3,974	-0.03%
2023/05/02	13	63.69	13	63.78	63.70	0	4,307	0.00%
2023/04/28	1.1	62.70	0	0.00	62.70	1.1	4,313	0.02%
2023/04/27	2	61.75	3	61.80	61.50	-1	4,333	-0.02%
2023/04/26	3	61.00	2	61.40	61.20	1	4,372	0.02%
2023/04/25	2	61.60	1	64.00	61.50	1	4,373	0.02%
2023/04/24	17	63.72	1	64.00	63.40	16	4,427	0.36%
2023/04/21	1	63.40	0	0.00	63.40	1	4,456	0.02%
2023/04/20	0	0.00	2	66.50	65.30	-2	4,421	-0.05%
2023/04/19	3	67.57	6	67.48	67.10	-3	4,372	-0.07%
2023/04/14	15	67.57	10	68.40	66.70	5	4,351	0.11%
2023/04/13	12	68.26	16	69.31	68.00	-4	4,291	-0.09%
2023/04/10	2	66.00	2	67.70	65.50	0	4,493	0.00%
2023/04/07	5	67.56	1.1	67.60	67.70	3.9	4,516	0.09%
2023/04/06	3	67.77	3	67.73	67.50	0	4,651	0.00%
2023/03/31	0	0.00	21	67.00	66.60	-21	4,892	-0.43%
2023/03/30	1	67.20	58	67.07	67.20	-57	5,157	-1.11%
2023/03/29	1	67.40	2	66.50	67.00	-1	5,127	-0.02%
2023/03/28	1	65.30	1	67.00	65.30	0	5,124	0.00%
2023/03/27	49	66.38	5	66.46	66.40	44	5,107	0.86%
2023/03/24	31	65.81	4	64.78	66.10	27	5,127	0.53%
2023/03/23	2	64.55	2	65.00	64.30	0	5,119	0.00%
2023/03/22	1	64.10	2	64.00	63.90	-1	5,186	-0.02%
2023/03/17	1	62.50	1	61.70	62.50	0	5,325	0.00%
2023/03/16	2	62.20	0	0.00	61.60	2	5,386	0.04%
2023/03/15	2	63.10	0	0.00	63.00	2	5,551	0.04%
2023/03/13	0	0.00	1	63.00	63.00	-1	5,937	-0.02%
2023/03/10	2	63.75	1	66.00	63.70	1	6,053	0.02%
2023/03/09	0	0.00	1	65.20	65.60	-1	6,128	-0.02%
2023/03/08	1	65.10	1	65.90	65.10	0	6,198	0.00%
2023/03/07	1	65.30	1	66.60	65.30	0	6,366	0.00%
2023/03/06	1	66.00	1	66.10	66.00	0	6,677	0.00%
2023/03/03	1	66.10	0	0.00	66.10	1	7,125	0.01%
2023/03/02	9	66.08	10	66.28	66.70	-1	7,639	-0.01%
2023/03/01	1	65.00	2	65.35	65.00	-1	7,998	-0.01%
2023/02/24	2	64.75	0	0.00	64.80	2	8,191	0.02%
2023/02/23	1	66.00	2	65.95	66.00	-1	8,396	-0.01%
2023/02/22	2	65.50	0	0.00	65.50	2	8,564	0.02%
2023/02/21	1	66.50	1	66.50	66.50	0	8,635	0.00%
2023/02/20	21	68.19	67	69.45	67.00	-46	8,670	-0.53%
2023/02/17	1	66.90	1	67.70	66.90	0	8,416	0.00%
2023/02/16	1	67.10	2	66.10	67.10	-1	8,450	-0.01%
2023/02/15	2	65.60	1	65.80	65.90	1	8,608	0.01%
2023/02/14	0	0.00	1	65.70	65.70	-1	8,680	-0.01%
2023/02/13	1	66.50	10	67.70	66.50	-9	8,683	-0.10%
2023/02/10	4	67.15	10	67.02	67.40	-6	8,727	-0.07%
2023/02/09	20	67.47	29	68.54	66.70	-9	8,735	-0.10%
2023/02/08	31	69.70	32	70.14	68.60	-1	8,625	-0.01%
2023/02/07	3	66.70	13	67.20	67.80	-10	8,363	-0.12%
2023/02/06	17	66.96	21	66.57	66.50	-4	8,295	-0.05%
2023/02/03	31	66.21	21	66.79	65.70	10	8,290	0.12%
2023/02/02	0	0.00	8	65.79	66.00	-8	8,264	-0.10%
2023/02/01	2	65.90	2	65.85	65.20	0	8,299	0.00%
2023/01/31	28	66.37	25	66.68	66.30	3	8,372	0.04%
2023/01/17	9	62.54	4	62.68	62.50	5	8,348	0.06%
2023/01/16	2	61.70	6	61.58	62.50	-4	8,342	-0.05%
2023/01/13	8	59.75	8	60.08	60.30	0	8,362	0.00%
2023/01/12	13	60.92	12	60.92	59.80	1	8,420	0.01%
2023/01/11	0	0.00	1	62.50	62.50	-1	8,387	-0.01%
2023/01/10	6	62.48	0	0.00	61.90	6	8,421	0.07%
2023/01/09	2	62.90	3	62.83	63.00	-1	8,502	-0.01%
2023/01/06	13	61.98	3	61.93	61.70	10	8,582	0.12%
2023/01/05	1	61.30	1	62.10	61.30	0	8,711	0.00%
2023/01/04	5	61.76	1	62.90	61.50	4	8,763	0.05%
2022/12/30	2	62.30	0	0.00	62.20	2	9,006	0.02%
2022/12/29	4	62.65	4	62.33	62.40	0	9,230	0.00%
2022/12/28	4	66.20	3	66.63	65.40	1	9,152	0.01%
2022/12/27	2	66.20	5	65.46	66.20	-3	9,148	-0.03%
2022/12/26	4	66.65	6	67.70	66.10	-2	9,229	-0.02%
2022/12/23	14	66.69	8	66.63	66.80	6	9,235	0.06%
2022/12/22	16	67.00	15	67.43	68.30	1	9,348	0.01%
2022/12/21	0	0.00	1	62.30	62.10	-1	9,231	-0.01%
2022/12/20	1	61.60	4	62.43	61.00	-3	9,469	-0.03%
2022/12/19	0	0.00	2	63.20	63.00	-2	9,692	-0.02%
2022/12/16	2	62.65	0	0.00	62.50	2	9,929	0.02%
2022/12/14	2	64.30	1	64.20	65.60	1	10,264	0.01%
2022/12/13	0	0.00	3	65.57	64.70	-3	10,296	-0.03%
2022/12/12	2	64.50	3	65.53	65.00	-1	10,600	-0.01%
2022/12/09	3	65.97	2.2	65.80	65.50	0.8	10,788	0.01%
2022/12/08	2	66.00	2	66.25	66.00	0	11,454	0.00%
2022/12/07	10	67.07	9	66.34	66.80	1	11,995	0.01%
2022/12/06	12	69.71	12	68.13	66.60	0	12,079	0.00%
2022/12/05	4.1	70.00	7	70.14	70.10	-2.9	12,241	-0.02%
2022/12/02	8	70.25	9	70.38	69.80	-1	12,648	-0.01%
2022/12/01	12	69.64	0	0.00	69.40	12	12,989	0.09%
2022/11/30	0	0.00	6	68.82	68.40	-6	13,427	-0.04%
2022/11/29	4	68.28	3	68.20	68.40	1	13,697	0.01%
2022/11/28	9	70.13	13	69.49	70.20	-4	14,043	-0.03%
2022/11/25	28	71.78	32	70.74	69.20	-4	14,286	-0.03%
2022/11/24	24	70.22	12	70.38	71.00	12	14,771	0.08%
2022/11/23	25	66.66	13.1	66.19	69.90	11.9	14,700	0.08%
2022/11/22	7	64.61	1	67.20	63.60	6	15,203	0.04%
2022/11/21	6	66.47	15	66.11	66.60	-9	16,043	-0.06%
2022/11/18	2	63.80	27	62.63	64.50	-25	16,566	-0.15%
2022/11/17	10	61.07	2	61.70	60.80	8	17,835	0.04%
2022/11/16	8	59.94	9	59.70	60.40	-1	17,948	-0.01%
2022/11/15	1	58.80	1	59.00	58.70	0	17,905	0.00%
2022/11/14	3	58.67	0	0.00	58.80	3	17,951	0.02%
2022/11/11	11	60.05	5	60.42	59.40	6	17,900	0.03%
2022/11/10	2	58.55	5	58.68	57.90	-3	17,722	-0.02%
2022/11/09	2	58.25	0	0.00	58.10	2	17,653	0.01%
2022/11/08	5	59.46	2	58.65	57.60	3	17,639	0.02%
2022/11/07	1	58.00	2	57.80	57.60	-1	17,575	-0.01%
2022/11/04	3	57.00	1	57.20	57.00	2	17,521	0.01%
2022/11/03	3	56.40	1	56.40	56.70	2	17,492	0.01%
2022/11/02	4	55.75	4	56.10	56.30	0	17,450	0.00%
2022/11/01	7	55.79	2	56.15	55.50	5	17,427	0.03%
2022/10/28	1	55.70	0	0.00	53.70	1	17,359	0.01%
2022/10/27	18	55.18	17	55.06	56.00	1	17,309	0.01%
2022/10/26	7	52.99	7	52.76	53.60	0	17,200	0.00%
2022/10/25	2	54.45	1	53.60	53.30	1	17,135	0.01%
2022/10/24	3	54.80	3	55.00	54.50	0	17,089	0.00%
2022/10/21	2	55.15	1	55.00	54.60	1	17,105	0.01%
2022/10/20	1	55.70	2	56.55	56.90	-1	17,106	-0.01%
2022/10/19	4	58.00	3	59.37	57.70	1	17,309	0.01%
2022/10/17	1	57.80	1	58.10	59.40	0	17,544	0.00%
2022/10/14	1	60.30	1	61.00	60.30	0	17,488	0.00%
2022/10/13	2	59.75	6	59.70	58.50	-4	17,399	-0.02%
2022/10/12	18	61.38	7	61.23	61.90	11	17,264	0.06%
2022/10/11	27	62.18	47	62.45	61.20	-20	17,202	-0.12%
2022/10/07	18	66.27	6	65.23	64.50	12	17,091	0.07%
2022/10/06	25	66.08	24	66.15	65.70	1	16,958	0.01%
2022/10/05	8	63.88	16	63.93	64.00	-8	16,676	-0.05%
2022/10/04	15	63.33	10	63.55	63.20	5	16,576	0.03%
2022/10/03	1	65.00	3	64.17	62.20	-2	16,489	-0.01%
2022/09/30	37	65.00	16	65.04	66.30	21	16,331	0.13%
2022/09/29	42	67.20	81	66.75	67.40	-39	16,183	-0.24%
2022/09/28	20	65.19	10	64.00	63.50	10	15,839	0.06%
2022/09/27	1	68.30	14	66.08	67.90	-13	15,761	-0.08%
2022/09/26	10	67.90	39	68.17	66.10	-29	15,554	-0.19%
2022/09/23	41	71.72	24	71.80	71.70	17	15,327	0.11%
2022/09/22	10	71.97	4	72.20	71.70	6	15,214	0.04%
2022/09/21	8	72.75	13	71.39	71.30	-5	15,041	-0.03%
2022/09/20	22.7	73.11	0	0.00	72.00	22.7	15,145	0.15%
2022/09/19	33	72.61	47	71.76	73.00	-14	15,289	-0.09%
2022/09/16	17	75.62	4	76.23	75.00	13	15,257	0.09%
2022/09/15	45	77.99	29	77.39	75.50	16	15,079	0.11%
2022/09/14	68	79.24	101	79.25	79.00	-33	14,425	-0.23%	大賣/
2022/09/13	83	78.56	89	78.23	77.90	-6	13,928	-0.04%
2022/09/12	112.6	78.95	74	78.81	79.30	38.6	13,768	0.28%	大買/
2022/09/08	49.6	76.64	57	77.01	78.00	-7.4	13,355	-0.06%
2022/09/07	99	74.22	76	73.82	76.60	23	13,042	0.18%
2022/09/06	77	73.20	73	73.12	74.00	4	12,614	0.03%
2022/09/05	54	76.50	64.1	76.96	74.50	-10.1	12,050	-0.08%
2022/09/02	100	78.39	113	78.62	78.20	-13	11,715	-0.11%	大賣/
2022/09/01	142	78.91	144	79.14	78.40	-2	11,186	-0.02%	大買/大賣/
2022/08/31	192.1	79.45	187	78.87	78.30	5.1	10,653	0.05%	大買/大賣/
2022/08/30	25.9	74.45	13	74.70	75.00	12.9	9,644	0.13%
2022/08/29	120	75.95	324.4	76.02	73.50	-204.4	9,178	-2.23%	大買/大賣/鉅額交易
2022/08/26	376	74.81	125.3	75.04	75.30	250.7	8,278	3.03%	大買/大賣/鉅額交易
2022/08/25	170.1	69.98	281	70.23	70.30	-110.9	7,230	-1.53%	大買/大賣/鉅額交易
2022/08/24	639	71.06	581	70.49	69.70	58	6,446	0.90%	大買/大賣/
2022/08/23	10	67.20	16	67.20	67.20	-6	4,992	-0.12%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	4	54.70	1	54.90	55.60	3	4,735	0.06%
2022/08/12	16	53.80	0	0.00	53.20	16	4,586	0.35%
2022/08/03	0	0.00	1	56.10	55.30	-1	4,493	-0.02%
2022/08/01	2	57.60	6	57.87	57.30	-4	4,439	-0.09%
2022/07/29	0	0.00	3	58.60	58.40	-3	4,418	-0.07%
2022/07/28	4	59.10	12	58.81	58.50	-8	4,376	-0.18%
2022/07/27	11	57.25	3	58.20	57.90	8	4,327	0.18%
2022/07/26	31	59.99	19	60.36	58.50	12	4,336	0.28%
2022/07/25	24	59.25	26	59.48	58.90	-2	4,056	-0.05%
2022/07/22	15	56.26	15	56.60	57.30	0	3,749	0.00%
2022/07/21	13	56.00	15	55.63	56.00	-2	3,712	-0.05%
2022/07/20	0	0.00	1.2	54.08	54.00	-1.2	3,681	-0.03%
2022/07/19	11	55.13	10	53.64	52.80	1	3,733	0.03%
2022/07/15	5	54.60	0	0.00	55.00	5	4,079	0.12%
2022/07/11	2	54.30	2	53.40	54.30	0	4,053	0.00%
2022/07/08	1	53.70	1	54.20	53.50	0	4,038	0.00%
2022/07/06	0	0.00	1	55.40	53.70	-1	4,008	-0.02%
2022/07/05	1	56.00	0	0.00	55.50	1	3,938	0.03%
2022/07/04	1	51.40	1	52.30	51.90	0	3,832	0.00%
2022/07/01	3.2	54.73	13	54.89	54.70	-9.8	3,777	-0.26%
2022/06/30	15	56.85	10	55.77	56.20	5	3,724	0.13%
2022/06/29	6	58.68	9	59.29	59.40	-3	3,576	-0.08%
2022/06/28	10.1	60.03	46	59.62	57.80	-35.9	3,554	-1.01%
2022/06/27	101.2	64.48	212	64.86	63.90	-110.8	3,323	-3.33%	大買/大賣/鉅額交易
2022/06/24	172	66.21	40.4	62.89	67.10	131.6	3,158	4.17%	大買/鉅額交易
2022/06/23	4	61.20	2	61.05	61.00	2	2,849	0.07%
2022/06/22	18	61.67	15	61.94	61.00	3	2,818	0.11%
2022/06/21	30	61.77	38	61.32	62.00	-8	2,736	-0.29%
2022/06/20	36	61.27	73	61.59	59.40	-37	2,636	-1.40%
2022/06/17	32	60.16	26	60.24	61.00	6	2,541	0.24%
2022/06/16	98	60.20	69	60.06	60.60	29	2,476	1.17%
2022/06/15	65	58.00	52	57.92	57.90	13	2,397	0.54%
2022/06/14	9	55.44	10	55.44	55.90	-1	2,376	-0.04%
2022/06/13	17	57.68	17	57.28	56.10	0	2,385	0.00%
2022/06/10	15	58.11	10	58.30	58.10	5	2,401	0.21%
2022/06/09	1	57.90	4	58.20	58.30	-3	2,395	-0.13%
2022/06/08	2	56.60	1	57.20	56.50	1	2,347	0.04%
2022/06/06	3	57.67	0	0.00	57.20	3	2,377	0.13%
2022/06/01	5	58.60	1	58.90	57.90	4	2,439	0.16%
2022/05/31	2	58.05	1	57.70	58.80	1	2,451	0.04%
2022/05/30	2	57.70	2	57.75	57.90	0	2,455	0.00%
2022/05/26	1	58.30	1	57.00	57.20	0	2,463	0.00%
2022/05/25	2	57.10	1	56.80	56.80	1	2,473	0.04%
2022/05/13	0	0.00	5	56.90	56.60	-5	2,821	-0.18%
2022/05/12	5	56.90	0	0.00	56.00	5	2,833	0.18%
2022/05/10	0	0.00	1	55.70	55.50	-1	2,806	-0.04%
2022/05/09	1	57.60	2	57.10	56.50	-1	2,806	-0.04%
2022/05/05	0	0.00	1	59.50	58.60	-1	2,840	-0.04%
2022/05/04	0	0.00	3	58.30	58.00	-3	2,863	-0.10%
2022/05/03	4	59.85	4	59.90	58.60	0	2,873	0.00%
2022/04/29	1	58.10	1	59.00	57.90	0	2,799	0.00%
2022/04/28	2	57.95	2	57.85	58.00	0	2,807	0.00%
2022/04/27	1	57.10	1	57.10	58.30	0	2,811	0.00%
2022/04/26	3	59.00	0	0.00	58.70	3	2,776	0.11%
2022/04/25	4	60.75	3	62.00	60.10	1	2,744	0.04%
2022/04/22	40	64.61	38	65.53	62.30	2	2,672	0.07%
2022/04/21	131	61.67	130	62.42	64.20	1	2,396	0.04%	大買/大賣/
2022/04/18	2	59.85	3	60.07	59.50	-1	2,313	-0.04%
2022/04/15	1	58.60	0.3	58.70	59.40	0.7	2,300	0.03%
2022/04/14	1	59.90	2	59.55	59.40	-1	2,337	-0.04%
2022/04/13	4	59.33	1	59.00	58.80	3	2,362	0.13%
2022/04/12	4.3	59.16	1	58.90	59.00	3.3	2,378	0.14%
2022/04/11	0	0.00	23	59.26	59.30	-23	2,383	-0.96%
2022/04/08	1	60.40	1.6	60.40	60.50	-0.6	2,437	-0.02%
2022/04/07	1	62.10	2.6	61.48	60.20	-1.6	2,459	-0.07%
2022/04/06	1.6	60.66	1	60.90	61.20	0.6	2,471	0.02%
2022/04/01	3	61.27	2	60.85	61.30	1	2,490	0.04%
2022/03/31	2	61.05	0	0.00	61.10	2	2,505	0.08%
2022/03/30	3	65.07	3	65.90	65.10	0	2,464	0.00%
2022/03/29	9	66.01	10.4	65.81	66.50	-1.4	2,456	-0.06%
2022/03/28	5	64.20	0	0.00	63.60	5	2,352	0.21%
2022/03/25	0	0.00	1	64.20	64.20	-1	2,375	-0.04%
2022/03/24	1	64.40	1	64.00	64.20	0	2,380	0.00%
2022/03/23	0	0.00	1	64.00	63.80	-1	2,497	-0.04%
2022/03/21	0	63.80	0	0.00	63.40	0	2,501	0.00%
2022/03/18	3	62.97	3	63.07	63.20	0	2,575	0.00%
2022/03/17	1	59.50	6	59.63	60.10	-5	2,561	-0.20%
2022/03/16	5	56.00	0	0.00	55.80	5	2,614	0.19%
2022/03/15	0	0.00	3	56.03	55.10	-3	2,665	-0.11%
2022/03/14	2	57.55	2	58.30	57.40	0	2,792	0.00%
2022/03/11	3	57.87	0	0.00	57.80	3	2,831	0.11%
2022/03/10	0	0.00	9.5	58.65	58.90	-9.5	2,910	-0.33%
2022/03/09	8	57.85	3	58.03	57.60	5	2,942	0.17%
2022/03/08	3.5	57.82	1.5	59.30	57.10	2	2,985	0.07%
2022/03/07	2.5	59.29	2	59.75	59.00	0.5	3,005	0.02%
2022/03/04	3	61.87	2	62.00	61.90	1	3,078	0.03%
2022/03/03	6	63.12	1	64.00	62.70	5	3,334	0.15%
2022/03/02	1	62.90	1	62.80	63.20	0	3,574	0.00%
2022/03/01	2	63.25	1	63.80	63.20	1	4,034	0.02%
2022/02/25	3	63.10	3	63.03	63.10	0	4,339	0.00%
2022/02/24	2	63.25	7	62.74	62.00	-5	4,497	-0.11%
2022/02/23	2	64.95	2	65.10	65.80	0	4,626	0.00%
2022/02/22	2	66.10	1	66.00	64.90	1	4,731	0.02%
2022/02/21	0	0.00	1	66.10	66.30	-1	4,884	-0.02%
2022/02/18	2	65.40	1	65.30	65.80	1	4,880	0.02%
2022/02/17	4	66.13	4	66.50	65.40	0	4,870	0.00%
2022/02/16	89	67.93	88	67.47	66.70	1	4,846	0.02%
2022/02/15	1	63.80	1	64.30	63.50	0	4,766	0.00%
2022/02/14	2	62.80	2	62.75	63.20	0	4,764	0.00%
2022/02/11	1	63.90	1	64.40	63.20	0	4,771	0.00%
2022/02/10	1	64.00	1	64.80	64.00	0	4,783	0.00%
2022/02/09	1	64.40	1	64.10	64.50	0	4,810	0.00%
2022/02/08	3	63.57	2	63.80	64.70	1	4,816	0.02%
2022/02/07	2	61.20	2	61.90	62.60	0	4,825	0.00%
2022/01/26	2	60.60	2.2	60.41	61.10	-0.2	4,948	0.00%
2022/01/25	3	59.03	3	58.20	58.00	0	5,027	0.00%
2022/01/24	1	59.80	7	59.47	59.60	-6	5,152	-0.12%
2022/01/21	3	61.07	1	62.30	60.70	2	5,614	0.04%
2022/01/20	4	62.58	5	62.56	62.20	-1	5,727	-0.02%
2022/01/19	1.2	62.36	1	62.80	62.10	0.2	5,788	0.00%
2022/01/18	0	63.00	0	0.00	62.90	0	5,865	0.00%
2022/01/17	1.5	63.20	2	62.60	63.40	-0.5	5,950	-0.01%
2022/01/14	4	62.93	19	62.60	62.20	-15	5,988	-0.25%
2022/01/13	0.5	64.40	1	64.10	64.40	-0.5	6,069	-0.01%
2022/01/12	1	63.40	1	63.90	63.30	0	6,249	0.00%
2022/01/11	2	64.55	5	64.18	63.80	-3	6,317	-0.05%
2022/01/10	2	64.75	2	65.10	65.10	0	6,454	0.00%
2022/01/07	3	64.23	7	64.63	64.10	-4	6,517	-0.06%
2022/01/06	7	65.43	2	64.85	64.50	5	6,596	0.08%
2022/01/05	0	0.00	1	66.80	65.60	-1	6,579	-0.02%
2022/01/04	1	67.00	2	66.75	66.70	-1	6,641	-0.02%
2022/01/03	5.1	67.41	18	66.96	66.70	-12.9	6,626	-0.19%
2021/12/30	4.7	68.77	8	69.09	69.30	-3.3	6,563	-0.05%
2021/12/29	5.4	69.14	3	69.53	68.70	2.4	6,551	0.04%
2021/12/28	8.1	69.21	15	68.85	69.00	-6.9	6,531	-0.11%
2021/12/27	6.7	68.17	7	68.60	67.70	-0.3	6,511	0.00%
2021/12/24	0.2	69.60	0	0.00	69.70	0.2	6,496	0.00%
2021/12/23	1.1	67.75	2	68.95	69.50	-0.9	6,442	-0.01%
2021/12/22	7	68.06	3	68.10	68.00	4	6,418	0.06%
2021/12/21	9	67.52	50	66.73	68.20	-41	6,419	-0.64%
2021/12/20	9	68.38	1	68.70	67.50	8	6,401	0.12%
2021/12/17	5	69.58	6	70.52	68.70	-1	6,382	-0.02%
2021/12/16	1	68.30	2	68.85	68.20	-1	6,318	-0.02%
2021/12/15	2	68.35	5	68.40	68.60	-3	6,313	-0.05%
2021/12/14	11	67.67	10	67.99	67.10	1	6,273	0.02%
2021/12/13	10	70.16	5.4	70.33	69.70	4.6	6,165	0.07%
2021/12/10	2	70.45	8	70.29	70.80	-6	6,084	-0.10%
2021/12/09	8	69.06	6	69.40	68.50	2	5,997	0.03%
2021/12/08	18	69.21	16	69.33	69.40	2	5,971	0.03%
2021/12/07	40	66.92	41	66.21	66.90	-1	5,807	-0.02%
2021/12/06	13	66.45	8	66.41	66.50	5	5,762	0.09%
2021/12/03	25	65.20	5	64.86	64.80	20	5,677	0.35%
2021/12/02	7	64.41	3	64.90	63.50	4	5,634	0.07%
2021/12/01	5	64.50	0	0.00	63.90	5	5,592	0.09%
2021/11/30	4	64.25	0	0.00	65.00	4	5,538	0.07%
2021/11/29	19	65.11	16	64.88	63.00	3	5,439	0.06%
2021/11/26	6	70.82	6	71.42	70.00	0	5,179	0.00%
2021/11/25	17	71.76	17	71.25	69.30	0	4,926	0.00%
2021/11/24	4	69.20	13	69.03	71.30	-9	4,472	-0.20%
2021/11/23	7	67.23	11.2	67.41	64.90	-4.2	4,251	-0.10%
2021/11/22	10.3	66.32	6	66.67	66.20	4.3	4,111	0.10%
2021/11/19	0	0.00	2	62.40	63.80	-2	3,932	-0.05%
2021/11/18	30	61.86	31	61.62	63.90	-1	3,809	-0.03%
2021/11/17	4	58.28	0	0.00	58.30	4	3,593	0.11%
2021/11/12	0	0.00	1	59.20	58.70	-1	3,574	-0.03%
2021/11/11	0.8	58.00	0	0.00	57.70	0.8	3,535	0.02%
2021/11/04	1	59.20	1	58.20	57.80	0	3,467	0.00%
2021/11/01	1.2	61.50	0	0.00	61.50	1.2	3,247	0.04%
2021/10/29	9	64.08	10	63.63	63.30	-1	3,103	-0.03%
2021/10/28	0	0.00	2	61.10	64.00	-2	2,621	-0.08%
2021/10/26	0	0.00	0.2	61.70	61.00	-0.2	2,437	-0.01%
2021/10/25	1	62.10	2	62.70	63.00	-1	2,406	-0.04%
2021/10/22	0	0.00	0.2	61.20	61.20	-0.2	2,331	-0.01%
2021/10/20	0.2	60.40	0	0.00	60.40	0.2	2,166	0.01%
2021/10/18	30	59.18	0	0.00	59.00	30	1,915	1.57%
2021/10/12	3	54.13	9	53.78	52.90	-6	1,622	-0.37%
2021/10/05	0	0.00	5	51.00	51.30	-5	1,623	-0.31%
2021/09/30	0	0.00	1	53.30	53.50	-1	1,647	-0.06%
2021/09/29	1.2	53.41	1	53.80	53.00	0.2	1,673	0.01%
2021/09/28	1	54.60	1	54.60	54.50	0	1,684	0.00%
2021/09/24	1	58.40	0	0.00	58.10	1	1,698	0.06%
2021/09/23	21	60.15	21	60.22	58.30	0	1,736	0.00%
2021/09/22	5	57.12	5	57.32	57.50	0	1,703	0.00%
2021/09/13	30	58.09	25	59.48	58.70	5	1,711	0.29%
2021/09/06	5	56.70	1	57.40	56.70	4	1,758	0.23%
2021/09/03	1	56.70	0	0.00	56.10	1	1,881	0.05%
2021/08/27	20	57.08	10	57.47	55.80	10	2,323	0.43%
2021/08/25	0	0.00	0.3	52.90	53.00	-0.3	2,219	-0.01%
2021/08/13	2	55.70	2	54.90	54.70	0	2,409	0.00%
2021/08/05	2	59.90	2	58.90	58.40	0	2,862	0.00%
2021/07/29	2	58.50	2	58.40	57.50	0	3,277	0.00%
2021/07/23	0	0.00	10	56.60	56.90	-10	3,485	-0.29%
2021/07/07	2	59.00	0	0.00	58.10	2	3,727	0.05%
2021/07/01	0	0.00	1	61.60	60.40	-1	3,785	-0.03%
2021/06/30	25	61.40	24	61.56	61.50	1	3,783	0.03%
2021/06/28	0	0.00	1	62.00	61.20	-1	3,809	-0.03%
2021/06/23	0	0.00	10	59.64	59.60	-10	4,117	-0.24%
2021/06/22	10	59.70	0	0.00	59.40	10	4,155	0.24%
2021/06/10	16	66.11	17	65.54	65.20	-1	4,338	-0.02%
2021/06/04	17	58.66	16	58.86	59.00	1	4,314	0.02%
2021/06/02	0	0.00	2	57.10	56.40	-2	4,387	-0.05%
2021/05/24	0	0.00	2	56.00	56.00	-2	6,253	-0.03%
2021/05/21	10	56.55	10	55.89	56.10	0	6,850	0.00%
2021/05/20	1	56.60	0	0.00	55.30	1	6,931	0.01%
2021/05/19	0	0.00	5	56.40	56.30	-5	7,104	-0.07%
2021/05/14	0	0.00	1	62.00	61.00	-1	7,191	-0.01%
2021/05/13	5	64.48	9	63.53	62.00	-4	7,125	-0.06%
2021/05/12	6	64.90	4	66.65	61.60	2	7,022	0.03%
2021/05/11	2	62.70	0	0.00	62.20	2	6,779	0.03%
2021/05/10	0	0.00	2	65.40	63.80	-2	6,730	-0.03%
2021/05/07	8	64.90	8	65.48	64.80	0	6,707	0.00%
2021/05/05	0	0.00	1	61.80	61.50	-1	6,721	-0.01%
2021/05/03	5	66.92	0	0.00	65.10	5	6,708	0.07%
2021/04/28	3	63.77	0	0.00	63.70	3	6,579	0.05%
2021/04/26	1	59.30	0	0.00	59.00	1	6,475	0.02%
2021/04/23	0	0.00	10	60.60	60.00	-10	6,537	-0.15%
2021/04/21	10	63.99	0	0.00	63.60	10	6,617	0.15%
2021/04/14	0	65.40	0	0.00	64.80	0	6,665	0.00%
2021/04/09	0	0.00	5	66.80	67.60	-5	6,640	-0.08%
2021/04/06	3	68.17	0	0.00	67.70	3	6,743	0.04%
2021/04/01	3	69.23	4	69.25	68.80	-1	6,775	-0.01%
2021/03/31	0	0.00	1	69.10	68.60	-1	6,770	-0.01%
2021/03/30	1	69.60	17	71.08	69.70	-16	6,740	-0.24%
2021/03/29	23	71.56	8	72.28	70.50	15	6,726	0.22%
2021/03/24	2	70.30	0	0.00	68.00	2	6,543	0.03%
2021/03/23	0	0.00	5	67.80	67.00	-5	6,627	-0.08%
2021/03/22	1	66.10	4	65.75	66.50	-3	6,765	-0.04%
2021/03/19	3	68.67	3	68.43	67.90	0	6,757	0.00%
2021/03/18	2	69.50	2	70.10	69.40	0	6,861	0.00%
2021/03/17	4	69.65	2	69.70	69.40	2	6,941	0.03%
2021/03/15	12	72.18	16	72.75	70.30	-4	6,972	-0.06%
2021/03/11	0	0.00	1	69.90	69.80	-1	6,910	-0.01%
2021/03/10	2	69.40	0	0.00	68.60	2	6,834	0.03%
2021/03/08	2	69.80	0	0.00	69.60	2	6,767	0.03%
2021/03/05	6	73.32	2	73.85	71.20	4	6,717	0.06%
2021/03/04	0	0.00	2	70.75	69.50	-2	6,556	-0.03%
2021/03/03	7	70.91	17	71.53	70.70	-10	6,510	-0.15%
2021/03/02	17	71.84	32	72.46	68.50	-15	6,312	-0.24%
2021/02/26	47	72.49	38	72.94	72.30	9	6,183	0.15%
2021/02/25	213	77.85	209	78.41	73.50	4	5,946	0.07%	大買/大賣/
2021/02/24	38	70.03	23	69.59	75.00	15	5,262	0.29%
2021/02/23	103	71.37	99	72.78	68.20	4	4,942	0.08%	大買/
2021/02/19	0	0.00	5	62.68	63.60	-5	4,321	-0.12%
2021/02/17	6	59.95	9	61.48	57.50	-3	4,151	-0.07%
2021/02/05	38	60.14	15	60.01	60.70	23	4,074	0.56%
2021/02/03	4	56.68	4	57.00	55.40	0	4,012	0.00%
2021/02/01	4	55.10	4	55.43	53.90	0	4,020	0.00%
2021/01/25	1	58.50	0	0.00	57.60	1	4,041	0.02%
2021/01/21	0	0.00	5	58.10	58.50	-5	4,064	-0.12%
2021/01/19	1	59.10	0	0.00	59.00	1	4,206	0.02%
2021/01/18	0	0.00	3	60.50	59.50	-3	4,292	-0.07%
2021/01/15	9	59.52	1	60.60	58.30	8	4,242	0.19%
2021/01/14	2	58.40	0	0.00	58.20	2	4,190	0.05%
2021/01/11	1	60.40	0	0.00	60.40	1	4,123	0.02%
2021/01/07	3	62.77	0	0.00	62.50	3	4,142	0.07%
2021/01/04	3	65.73	21	66.30	65.10	-18	4,120	-0.44%
2020/12/31	0	0.00	7	70.00	68.00	-7	4,093	-0.17%
2020/12/30	21	67.79	1	68.70	68.00	20	4,020	0.50%
2020/12/29	1	68.50	0	0.00	67.50	1	4,001	0.02%
2020/12/24	0	0.00	2	65.50	64.60	-2	3,975	-0.05%
2020/12/23	2	65.70	4	66.65	65.70	-2	4,092	-0.05%
2020/12/22	10	67.61	6	68.17	67.20	4	4,277	0.09%
2020/12/17	1	69.60	6	68.95	66.50	-5	4,481	-0.11%
2020/12/16	5	68.42	5	68.42	68.70	0	4,520	0.00%
2020/12/15	1	63.10	0	0.00	63.10	1	4,462	0.02%
2020/12/14	15	67.71	12	67.63	67.00	3	4,441	0.07%
2020/12/11	0	0.00	1	61.50	64.40	-1	4,329	-0.02%
2020/12/10	1	60.59	1	60.00	58.60	0	4,297	0.00%
2020/12/07	0	0.00	2.2	68.02	66.80	-2.2	4,188	-0.05%
2020/12/04	3	68.70	3	69.10	68.80	0	4,222	0.00%
2020/12/03	0	0.00	0.2	69.00	68.90	-0.2	4,338	-0.01%
2020/12/02	3	71.13	0	0.00	69.80	3	4,429	0.07%
2020/12/01	0	0.00	7	72.81	71.40	-7	4,455	-0.16%
2020/11/30	1	71.70	1	72.00	75.00	0	4,491	0.00%
2020/11/27	4	69.40	4	69.83	70.50	0	4,395	0.00%
2020/11/26	5	68.36	0	0.00	68.30	5	4,415	0.11%
2020/11/19	3	71.07	0	0.00	70.60	3	4,729	0.06%
2020/11/18	7	72.24	0	0.00	71.70	7	4,788	0.15%
2020/11/13	1	67.80	1	69.00	69.20	0	4,768	0.00%
2020/11/12	1	67.60	4	69.45	67.20	-3	4,766	-0.06%
2020/11/10	1	70.30	2	69.25	69.20	-1	4,693	-0.02%
2020/11/06	0	0.00	5	72.42	73.00	-5	4,700	-0.11%
2020/11/04	6	71.30	10	71.59	71.90	-4	4,685	-0.09%
2020/11/03	1	71.30	2	72.70	71.50	-1	4,760	-0.02%
2020/10/29	3	72.53	5	71.68	73.60	-2	5,566	-0.04%
2020/10/28	6	75.27	1	77.70	73.30	5	5,642	0.09%
2020/10/27	1	73.90	1	74.00	73.80	0	5,492	0.00%
2020/10/26	1.2	74.15	15	75.47	73.90	-13.8	5,455	-0.25%
2020/10/23	1	79.10	0	0.00	78.20	1	5,465	0.02%
2020/10/22	0	0.00	20	78.25	78.00	-20	5,513	-0.36%
2020/10/21	7	81.43	3	81.00	80.00	4	5,565	0.07%
2020/10/20	10	82.34	12	81.45	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	3	80.20	0	0.00	80.00	3	5,794	0.05%
2020/10/15	1	78.00	0	0.00	78.50	1	5,974	0.02%
2020/10/14	1	80.80	0	0.00	80.70	1	5,932	0.02%
2020/10/12	1	82.00	0	0.00	82.00	1	6,171	0.02%
2020/10/08	0	0.00	2	83.75	83.80	-2	6,154	-0.03%
2020/10/07	1	82.50	0	0.00	82.10	1	6,126	0.02%
2020/10/06	2	82.85	0	0.00	82.60	2	6,154	0.03%
2020/09/30	1	84.40	1	84.00	84.50	0	6,296	0.00%
2020/09/29	6	85.40	3	84.80	83.10	3	6,250	0.05%
2020/09/28	12	89.33	11	90.14	86.60	1	6,179	0.02%
2020/09/25	29	89.54	2	88.60	89.80	27	6,085	0.44%
2020/09/24	5	81.00	5	83.00	87.00	0	5,943	0.00%
2020/09/23	0	0.00	5	83.50	82.10	-5	5,835	-0.09%
2020/09/22	1	82.30	6	82.83	82.00	-5	5,850	-0.09%
2020/09/21	5	87.50	0	0.00	87.60	5	5,772	0.09%
2020/09/18	6	78.78	6	81.13	84.30	0	5,617	0.00%
2020/09/17	0	0.00	1	77.00	76.70	-1	5,538	-0.02%
2020/09/16	0	0.00	2	76.70	76.20	-2	5,639	-0.04%
2020/09/15	0	0.00	11	78.03	77.90	-11	5,859	-0.19%
2020/09/14	10	74.45	0	0.00	73.20	10	6,484	0.15%
2020/09/11	2	74.00	1	72.50	72.50	1	6,448	0.02%
2020/09/10	0	0.00	2	76.30	74.20	-2	6,403	-0.03%
2020/09/09	1	76.60	11	76.33	76.20	-10	6,357	-0.16%
2020/09/08	15	71.77	1	70.50	79.50	14	6,465	0.22%
2020/09/07	3	75.50	2	77.35	73.70	1	6,794	0.01%
2020/09/04	2	79.80	0	0.00	79.60	2	6,897	0.03%
2020/09/03	2	81.55	18	82.28	81.10	-16	7,026	-0.23%
2020/09/02	0	0.00	1	83.00	83.20	-1	7,141	-0.01%
2020/08/31	0	0.00	5	86.50	84.80	-5	7,385	-0.07%
2020/08/28	4	87.20	0	0.00	85.90	4	7,430	0.05%
2020/08/27	12	87.32	4	90.55	86.00	8	7,414	0.11%
2020/08/26	14	86.79	12	90.47	90.00	2	7,324	0.03%
2020/08/25	2	84.80	0	0.00	84.00	2	7,237	0.03%
2020/08/24	15	88.33	0	0.00	87.50	15	7,179	0.21%
2020/08/21	5	83.00	0	0.00	88.10	5	7,111	0.07%
2020/08/19	0	0.00	7	94.94	95.00	-7	7,134	-0.10%
2020/08/18	2	92.00	1	92.00	92.00	1	7,195	0.01%
2020/08/14	3	85.50	0	0.00	86.30	3	7,602	0.04%
2020/08/13	1	82.00	0	0.00	84.00	1	7,629	0.01%
2020/08/12	0	0.00	2	91.30	89.90	-2	7,628	-0.03%
2020/08/11	0	0.00	1	89.40	83.00	-1	7,683	-0.01%
2020/08/10	1	89.40	26	86.10	89.40	-25	7,876	-0.32%
2020/08/07	5	90.50	0	0.00	88.40	5	7,921	0.06%
2020/08/06	20	95.03	3	99.20	88.90	17	7,784	0.22%
2020/08/05	15	95.23	4	92.13	97.30	11	7,510	0.15%
2020/08/04	5	83.88	15	86.47	88.70	-10	7,303	-0.14%
2020/08/03	3	78.30	1	80.70	80.70	2	7,057	0.03%
2020/07/31	0	0.00	3	73.40	73.40	-3	7,025	-0.04%
2020/07/30	1	66.80	0	0.00	66.80	1	7,119	0.01%
2020/07/29	3	60.00	5	67.88	60.80	-2	7,196	-0.03%
2020/07/28	4	64.83	20	65.20	63.70	-16	7,102	-0.23%
2020/07/27	0	0.00	3	70.70	70.70	-3	7,029	-0.04%
2020/07/24	0	0.00	1	82.00	78.50	-1	6,962	-0.01%
2020/07/23	3	79.20	11	83.23	83.50	-8	6,935	-0.12%
2020/07/22	11	76.20	1	76.20	76.20	10	6,797	0.15%
2020/07/21	6	69.30	12	69.30	69.30	-6	6,840	-0.09%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	34	102.79	2	100.75	95.00	32	7,106	0.45%
2020/07/13	2	130.00	0	0.00	130.00	2	6,907	0.03%
2020/07/10	1	144.50	0.8	141.00	144.00	0.2	6,869	0.00%
2020/07/02	0	0.00	1	88.00	90.70	-1	6,491	-0.02%
2020/06/30	0	0.00	5	75.00	75.00	-5	6,365	-0.08%
2020/06/29	0	0.00	2	69.00	69.00	-2	6,295	-0.03%
2020/06/24	0	0.00	1	61.50	62.80	-1	6,200	-0.02%
2020/06/23	0	0.00	2	58.25	60.50	-2	6,119	-0.03%
2020/06/22	2	63.40	1	63.40	63.40	1	5,992	0.02%
2020/06/19	8	57.19	106	56.70	57.70	-98	5,721	-1.71%	大賣/
2020/06/12	3	36.93	17	38.63	39.50	-14	5,061	-0.28%
2020/06/11	85	44.70	70	44.10	40.00	15	4,892	0.31%
2020/06/10	22	41.13	23	42.47	43.45	-1	4,432	-0.02%
2020/06/09	16	39.54	11.3	39.33	39.50	4.7	4,238	0.11%
2020/06/08	38	38.15	12	39.19	39.35	26	4,075	0.64%
2020/06/05	28	36.48	53	36.34	36.95	-25	3,890	-0.64%
2020/06/04	60	36.83	10	36.19	36.45	50	3,811	1.31%
2020/06/03	0	0.00	7	34.34	35.20	-7	3,625	-0.19%
2020/05/29	5	30.10	1	30.10	31.00	4	3,477	0.12%
2020/05/28	0	0.00	10	28.60	28.80	-10	3,430	-0.29%
2020/05/25	10	30.30	0	0.00	31.50	10	3,372	0.30%
2020/05/20	15	32.92	10	34.57	33.60	5	3,205	0.16%
2020/05/19	2	32.20	9	32.20	32.20	-7	2,740	-0.26%
2020/05/18	0	0.00	14	29.30	29.30	-14	2,687	-0.52%
2020/05/14	18	23.28	11	24.16	24.25	7	2,507	0.28%
2020/05/13	5	20.50	2	21.20	22.05	3	2,282	0.13%
2020/05/12	1	20.10	6	19.93	20.05	-5	2,200	-0.23%
2020/05/11	1	20.40	1	21.30	20.20	0	2,204	0.00%
2020/05/08	5	21.05	2	21.10	21.15	3	2,175	0.14%
2020/05/07	1	22.10	5	21.40	22.10	-4	2,105	-0.19%
2020/05/06	12	22.52	2	23.08	22.00	10	2,043	0.49%
2020/05/05	12	22.48	25	22.25	22.25	-13	1,938	-0.67%
2020/05/04	33	20.88	1	19.85	21.35	32	1,830	1.75%
2020/04/30	1	19.50	1	19.50	19.45	0	1,738	0.00%
2020/04/29	0	0.00	3	18.97	19.10	-3	1,712	-0.18%
2020/04/27	1	19.35	20	18.97	18.90	-19	1,676	-1.13%
2020/04/24	6	19.30	5	18.95	19.30	1	1,636	0.06%
2020/04/23	34	18.93	5	18.65	19.50	29	1,568	1.85%
2020/04/21	0	0.00	30	19.47	19.35	-30	1,382	-2.17%
2020/04/20	20	20.10	6	19.85	20.10	14	1,250	1.12%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/09	0	0.00	2	13.10	13.20	-2	902	-0.22%
2020/04/06	2	12.65	0	0.00	12.80	2	899	0.22%
2020/03/13	1	12.70	0	0.00	13.20	1	796	0.13%
2020/03/09	0	0.00	4	15.34	15.50	-4	750	-0.53%
2020/03/06	0	0.00	1	14.90	14.90	-1	682	-0.15%
2020/03/02	1	14.00	0	0.00	14.20	1	658	0.15%
2020/02/24	0	0.00	1	14.55	14.50	-1	638	-0.16%
2020/02/18	1	14.05	0	0.00	14.10	1	642	0.16%
2020/02/14	0	0.00	2	14.25	14.30	-2	638	-0.31%
2020/02/12	0	0.00	59	14.98	14.60	-59	626	-9.41%
2020/02/11	56	14.17	0	0.00	14.50	56	597	9.38%
2020/02/03	0	0.00	2	13.45	14.05	-2	568	-0.35%
2020/01/31	2	13.75	0	0.00	13.95	2	556	0.36%
2020/01/30	0	0.00	31	13.95	14.00	-31	548	-5.65%
2020/01/20	0	0.00	5	14.13	14.05	-5	531	-0.94%
2020/01/17	5	13.98	2	14.05	14.00	3	531	0.56%
2020/01/14	2	14.05	6	14.18	14.25	-4	524	-0.76%
2020/01/13	10	14.10	15	14.12	14.20	-5	518	-0.96%
2020/01/10	7	14.64	7	14.71	14.85	0	495	0.00%
2020/01/09	5	14.40	12	14.51	14.50	-7	481	-1.45%
2020/01/08	4	14.28	1	14.40	14.30	3	485	0.62%
2020/01/07	3	14.05	0	0.00	14.10	3	484	0.62%
2020/01/06	4	14.20	2	14.35	14.30	2	483	0.41%
2020/01/03	2	14.15	2	14.20	14.20	0	486	0.00%
2020/01/02	2	14.35	3	14.40	14.45	-1	488	-0.20%
2019/12/30	6	14.41	1	14.35	14.20	5	490	1.02%
2019/12/27	4	14.63	0	0.00	14.65	4	482	0.83%
2019/12/26	0	0.00	4	14.68	14.80	-4	485	-0.82%
2019/12/25	1	14.55	0	0.00	14.60	1	484	0.21%
2019/12/24	3	14.55	0	0.00	14.55	3	491	0.61%
2019/12/20	0	0.00	3	14.65	14.55	-3	521	-0.58%
2019/12/19	0	0.00	4	14.68	14.60	-4	526	-0.76%
2019/12/18	2	14.45	2	14.65	14.65	0	531	0.00%
2019/12/17	5	14.53	1	14.75	14.55	4	531	0.75%
2019/12/16	7	14.64	0	0.00	14.65	7	529	1.32%
2019/12/12	1	14.65	0	0.00	14.65	1	525	0.19%
2019/12/10	6	14.95	0	0.00	14.90	6	515	1.16%
2019/12/09	5	14.95	0	0.00	14.85	5	506	0.99%
2019/12/05	5	14.75	4	15.30	15.30	1	477	0.21%
2019/11/28	0	0.00	2	14.15	14.20	-2	426	-0.47%
2019/11/25	0	0.00	4	14.21	14.15	-4	420	-0.95%
2019/11/22	4	14.55	0	0.00	14.40	4	413	0.97%
2019/11/20	0	0.00	6	13.73	14.00	-6	355	-1.69%
2019/11/18	3	13.45	5	13.55	13.50	-2	344	-0.58%
2019/11/15	5	13.53	1	13.55	13.55	4	348	1.15%
2019/10/31	0	0.00	0	13.30	13.35	0	347	0.00%
2019/10/29	0	0.00	3	13.40	13.30	-3	355	-0.84%
2019/10/28	0	0.00	0	13.20	13.30	0	365	0.00%
2019/10/24	0	13.50	0	0.00	13.50	0	371	0.00%
2019/10/23	0.8	13.40	0	0.00	13.50	0.8	377	0.21%
2019/10/22	0.2	13.45	0	0.00	13.45	0.2	383	0.04%
2019/10/15	8	13.26	0	0.00	13.15	8	434	1.84%
2019/10/14	2	13.18	0	0.00	13.15	2	490	0.41%
2019/10/02	0	0.00	1	13.70	13.60	-1	535	-0.19%
2019/09/03	0	0.00	1	13.95	14.00	-1	494	-0.20%
2019/08/23	0	0.00	1	13.80	13.75	-1	480	-0.21%
2019/08/20	0	0.00	1	13.50	13.55	-1	470	-0.21%
2019/08/12	0	0.00	6	13.25	13.25	-6	467	-1.28%
2019/08/08	0	0.00	1	13.30	13.40	-1	467	-0.21%
2019/07/31	1	13.45	0	0.00	13.55	1	480	0.21%
2019/07/30	1	14.00	1	13.75	13.75	0	470	0.00%
2019/07/17	10	14.10	0	0.00	14.05	10	422	2.37%
2019/07/16	16	14.63	0	0.00	14.50	16	396	4.03%
2019/07/15	8	14.74	1	14.95	14.95	7	334	2.09%
2019/06/26	1	13.30	0	0.00	13.30	1	301	0.33%
2019/05/02	1	14.50	0	0.00	14.60	1	828	0.12%
2019/04/24	2	14.73	0	0.00	14.75	2	832	0.24%
2019/04/18	1	14.85	0	0.00	14.80	1	847	0.12%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/03/22	0	0.00	2	15.85	15.85	-2	1,014	-0.20%
2019/03/18	0	0.00	30	16.00	15.85	-30	1,064	-2.82%
2019/03/11	0	0.00	2	15.90	17.00	-2	984	-0.20%
2019/03/08	9	14.98	23	15.07	16.10	-14	945	-1.48%
2019/03/07	50	15.24	1	15.15	15.45	49	1,011	4.85%
2019/02/25	1	14.10	0	0.00	14.15	1	1,030	0.10%
2019/01/08	0	0.00	5	14.40	14.25	-5	952	-0.53%
2019/01/07	5	14.10	0	0.00	14.10	5	922	0.54%
2019/01/04	0	0.00	0	14.00	14.05	0	891	0.00%
2018/12/12	0	0.00	20	12.60	12.70	-20	917	-2.18%
2018/12/06	2	13.45	2	13.60	13.30	0	857	0.00%
2018/12/04	2	14.10	0	0.00	14.05	2	828	0.24%
2018/11/30	5	14.66	0	0.00	14.05	5	749	0.67%
2018/11/28	2	14.83	0	0.00	14.95	2	574	0.35%
2018/11/23	2	16.35	0	0.00	16.10	2	525	0.38%
2018/11/19	2	16.95	0	0.00	17.15	2	509	0.39%
2018/11/02	0	0.00	2	16.65	16.75	-2	578	-0.35%
2018/10/25	0	16.35	5	16.60	16.25	-5	604	-0.83%
2018/10/24	0	0.00	0	17.25	17.15	0	605	0.00%
2018/10/08	0	0.00	1	18.50	19.50	-1	633	-0.16%
2018/10/05	1	19.10	0	0.00	18.80	1	614	0.16%
2018/10/04	0	0.00	2	18.00	18.50	-2	605	-0.33%
2018/10/03	2	18.20	0	0.00	18.20	2	604	0.33%
2018/08/27	0	0.00	1	17.50	17.50	-1	968	-0.10%
2018/08/15	0	0.00	5	18.30	18.30	-5	1,141	-0.44%
2018/07/19	70	20.85	71	20.89	20.50	-1	1,256	-0.08%
2018/07/16	10	20.85	10	20.75	20.70	0	1,222	0.00%
2018/07/12	10	21.20	10	21.21	20.70	0	1,190	0.00%
2018/07/06	0	0.00	10	19.85	19.90	-10	1,163	-0.86%
2018/06/25	1	20.50	0	0.00	20.50	1	1,251	0.08%
2018/06/12	1	20.85	1	20.80	20.80	0	1,437	0.00%
2018/06/05	2	21.80	0	0.00	21.70	2	1,402	0.14%
2018/06/04	9	22.23	3	22.65	22.45	6	1,363	0.44%
2018/06/01	115	20.75	110	20.98	21.65	5	1,163	0.43%	大買/大賣/
2018/05/29	1	20.05	0	0.00	20.00	1	995	0.10%
2018/05/18	1	20.05	0	0.00	20.05	1	987	0.10%
2018/05/11	1	20.30	0	0.00	20.30	1	1,019	0.10%
2018/05/09	0	0.00	5	20.90	20.70	-5	1,010	-0.49%
2018/05/03	3	21.45	0	0.00	21.25	3	987	0.30%
2018/05/02	7	21.97	5	21.94	21.75	2	961	0.21%
2018/04/10	1	21.50	0	0.00	21.50	1	1,080	0.09%
2018/04/09	0	0.00	2	22.15	21.85	-2	1,071	-0.19%
2018/03/30	1	21.50	0	0.00	21.35	1	1,057	0.09%
2018/03/28	1	21.70	0	0.00	21.60	1	1,021	0.10%
2018/03/26	4	22.49	3	22.68	22.60	1	952	0.10%
2018/03/07	0	0.00	1	21.15	20.90	-1	831	-0.12%
2018/03/05	2	21.10	2	20.98	20.95	0	835	0.00%
2018/01/16	2	23.10	0	0.00	22.95	2	946	0.21%
2018/01/15	9	23.50	10	23.42	23.05	-1	912	-0.11%
2018/01/12	11	22.70	10	22.75	22.60	1	811	0.12%
2018/01/10	0	0.00	1	22.25	22.15	-1	772	-0.13%