中天 (4128)-國票-敦北法人券商分點個股進出

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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	0	0.00	32	41.73	41.85	-32	1,626	-1.97%
2024/04/17	22	41.62	1	41.80	41.50	21	1,606	1.31%
2024/04/16	58	42.08	0	0.00	41.65	58	1,600	3.62%
2024/04/15	4	44.15	0	0.00	43.65	4	1,576	0.25%
2024/04/12	4	44.90	0	0.00	44.85	4	1,567	0.26%
2024/04/11	0	0.00	31	45.35	45.30	-31	1,554	-1.99%
2024/04/10	40	45.70	9	45.60	45.35	31	1,572	1.97%
2024/04/03	8	44.40	31	44.42	44.80	-23	1,551	-1.48%
2024/04/02	4	44.80	0	0.00	44.70	4	1,556	0.26%
2024/04/01	28	45.22	0	0.00	44.75	28	1,577	1.78%
2024/03/28	5	44.70	0	0.00	44.55	5	1,575	0.32%
2024/03/27	1	45.35	1	44.85	44.80	0	1,573	0.00%
2024/03/26	0	0.00	4	44.60	44.20	-4	1,557	-0.26%
2024/03/21	2	44.13	0	0.00	44.10	2	1,562	0.13%
2024/03/20	2	43.80	0	0.00	43.40	2	1,553	0.13%
2024/03/19	2	43.15	2.2	43.05	43.05	-0.2	1,547	-0.01%
2024/03/18	2	43.15	2	43.75	43.25	0	1,543	0.00%
2024/03/13	23	44.52	8	44.07	44.25	15	1,515	0.99%
2024/03/12	10	45.18	0	0.00	45.00	10	1,492	0.67%
2024/03/08	18	46.99	130	46.81	45.50	-112	1,514	-7.40%	大賣/鉅額交易
2024/03/07	14	48.95	32	48.75	48.85	-18	1,426	-1.26%
2024/03/04	4	45.34	3	45.10	45.10	1	1,256	0.08%
2024/03/01	6	46.20	0	0.00	45.75	6	1,262	0.48%
2024/02/27	2	46.60	0	0.00	46.25	2	1,347	0.15%
2024/02/26	12	46.20	0	0.00	47.10	12	1,377	0.87%
2024/02/22	3	46.65	0	0.00	46.55	3	1,447	0.21%
2024/02/16	3	45.30	0	0.00	46.90	3	1,643	0.18%
2024/02/15	0	0.00	204.3	45.07	45.35	-204.3	1,788	-11.42%	大賣/鉅額交易
2024/02/01	2	46.05	0	0.00	46.05	2	3,056	0.07%
2024/01/30	2	46.85	0	0.00	46.60	2	3,816	0.05%
2024/01/25	1	47.80	0	0.00	47.60	1	3,832	0.03%
2024/01/24	0.6	48.30	0	0.00	48.00	0.6	3,840	0.01%
2024/01/22	0	0.00	0.2	48.40	48.40	-0.2	3,919	-0.01%
2024/01/19	0	0.00	250	46.96	47.10	-250	4,006	-6.24%	大賣/鉅額交易
2024/01/17	11	47.41	0.5	47.10	46.95	10.5	4,107	0.26%
2024/01/16	0	0.00	1	48.12	48.00	-1	4,168	-0.02%
2024/01/09	5	48.80	0	0.00	48.65	5	4,531	0.11%
2024/01/08	2	49.65	0	0.00	49.30	2	4,532	0.04%
2024/01/04	10	50.30	0	0.00	49.50	10	4,527	0.22%
2023/12/26	11	50.10	0	0.00	50.80	11	4,461	0.25%
2023/12/25	3	50.00	0	0.00	49.85	3	4,440	0.07%
2023/12/21	2	49.70	0	0.00	49.75	2	4,437	0.05%
2023/12/19	5	49.40	0	0.00	49.50	5	4,415	0.11%
2023/12/15	0	0.00	10	50.90	50.60	-10	4,394	-0.23%
2023/12/13	0	0.00	1	50.30	50.10	-1	4,406	-0.02%
2023/12/11	5	50.10	0	0.00	50.10	5	4,413	0.11%
2023/12/08	5	50.30	0	0.00	50.40	5	4,416	0.11%
2023/12/07	2	50.70	0	0.00	50.60	2	4,407	0.05%
2023/12/05	15	51.10	1	51.00	50.90	14	4,385	0.32%
2023/11/30	2	52.40	0	0.00	52.40	2	4,328	0.05%
2023/11/29	0	0.00	2	52.10	52.50	-2	4,312	-0.05%
2023/11/28	0	0.00	95	52.00	52.00	-95	4,306	-2.21%
2023/11/27	28	52.67	26	53.60	52.50	2	4,301	0.05%
2023/11/24	8	52.50	8	52.63	52.50	0	4,254	0.00%
2023/11/23	95	52.73	0	0.00	52.50	95	4,238	2.24%
2023/11/22	5	51.60	5	53.00	51.60	0	4,203	0.00%
2023/11/21	9	51.49	0.2	51.40	52.00	8.8	4,163	0.21%
2023/11/16	2	52.70	0	0.00	52.10	2	4,060	0.05%
2023/11/14	2.2	53.21	0	0.00	52.60	2.2	3,935	0.06%
2023/11/13	3	56.10	2	55.00	55.20	1	3,785	0.03%
2023/11/10	39.5	58.30	54.1	58.71	56.60	-14.6	3,606	-0.40%
2023/11/09	7	56.47	4	56.33	56.10	3	2,686	0.11%
2023/11/08	34.2	56.96	115	56.29	57.20	-80.8	2,573	-3.14%	大賣/
2023/11/07	112.7	55.10	104	55.38	55.60	8.7	2,020	0.43%	大買/大賣/
2023/11/06	1	50.80	0	0.00	50.60	1	1,810	0.06%
2023/11/03	0	0.00	106	50.57	50.10	-106	1,806	-5.87%	大賣/鉅額交易
2023/11/02	10	50.60	6	50.60	50.60	4	1,795	0.22%
2023/11/01	0	0.00	18	50.74	50.80	-18	1,789	-1.01%
2023/10/31	1	51.50	0	0.00	51.30	1	1,784	0.06%
2023/10/30	7	52.57	1.1	53.64	52.40	5.9	1,773	0.33%
2023/10/27	25	53.86	26	53.86	53.80	-1	1,731	-0.06%
2023/10/26	1	52.90	38	53.12	51.90	-37	1,644	-2.25%
2023/10/25	1	53.50	8	53.44	52.50	-7	1,608	-0.44%
2023/10/24	5	51.70	12	52.78	52.70	-7	1,547	-0.45%
2023/10/20	2	52.00	36	50.98	49.90	-34	1,440	-2.36%
2023/10/19	61.3	52.16	7	51.69	51.50	54.3	1,375	3.95%
2023/10/18	0	0.00	8	48.45	47.90	-8	1,149	-0.70%
2023/10/17	0	0.00	5	49.05	48.60	-5	1,163	-0.43%
2023/10/13	0	0.00	0.2	48.55	48.25	-0.2	1,202	-0.02%
2023/10/12	2	48.40	0	0.00	48.75	2	1,257	0.16%
2023/10/06	2	49.05	0	0.00	49.05	2	1,326	0.15%
2023/10/04	0	0.00	1	47.90	48.00	-1	1,347	-0.07%
2023/09/28	6	48.20	1	48.80	48.30	5	1,383	0.36%
2023/09/19	15	50.73	0	0.00	50.30	15	1,568	0.96%
2023/09/18	3	52.30	0	0.00	51.90	3	1,562	0.19%
2023/09/13	2	49.95	0	0.00	50.50	2	1,565	0.13%
2023/09/12	1	49.50	0	0.00	50.10	1	1,614	0.06%
2023/09/07	5	48.85	0	0.00	48.90	5	1,701	0.29%
2023/09/06	3	49.07	0	0.00	48.90	3	1,711	0.18%
2023/09/05	12	49.75	0	0.00	49.40	12	1,726	0.70%
2023/08/31	0	0.00	19	51.35	51.10	-19	1,745	-1.09%
2023/08/30	0	0.00	0.1	50.00	51.10	-0.1	1,735	-0.01%
2023/08/22	17	48.44	0	0.00	48.15	17	1,804	0.94%
2023/08/21	0	0.00	23	49.00	48.90	-23	1,828	-1.26%
2023/08/16	24	49.10	0	0.00	49.50	24	1,869	1.28%
2023/08/15	1	49.00	1	48.45	48.95	0	1,872	0.00%
2023/08/10	0	0.00	2	50.80	50.70	-2	1,845	-0.11%
2023/08/09	18	50.96	0	0.00	50.90	18	1,859	0.97%
2023/08/08	0.1	51.70	0	0.00	51.00	0.1	1,900	0.01%
2023/08/07	5	51.80	0	0.00	51.70	5	1,914	0.26%
2023/08/04	0.2	51.30	0	0.00	52.70	0.2	1,915	0.01%
2023/08/02	0	0.00	0.5	52.90	51.50	-0.5	1,914	-0.03%
2023/07/31	10.2	52.61	0	0.00	52.60	10.2	1,906	0.54%
2023/07/28	14	53.07	1	53.00	53.10	13	1,906	0.68%
2023/07/26	16	53.73	0	0.00	53.40	16	1,925	0.83%
2023/07/25	4	54.80	4	54.03	54.30	0	1,938	0.00%
2023/07/24	15	54.30	5	54.24	54.10	10	1,949	0.51%
2023/07/21	12	54.54	12	55.20	54.50	0	1,970	0.00%
2023/07/20	16	55.61	12	55.42	55.60	4	2,012	0.20%
2023/07/19	1	56.70	15	57.07	55.80	-14	2,009	-0.70%
2023/07/18	12	55.61	28	55.94	55.60	-16	2,052	-0.78%
2023/07/17	0	0.00	20	58.04	57.20	-20	2,118	-0.94%
2023/07/14	2	54.25	2	54.40	54.10	0	2,132	0.00%
2023/07/13	47	53.92	13	54.82	53.80	34	2,157	1.58%
2023/07/12	12	55.64	15	56.63	55.50	-3	2,128	-0.14%
2023/07/11	7	56.53	3	56.80	56.50	4	2,200	0.18%
2023/07/10	3	56.97	14	57.69	57.00	-11	2,338	-0.47%
2023/07/07	2	56.60	2	56.35	56.50	0	2,368	0.00%
2023/07/06	24	56.33	14	56.70	56.30	10	2,376	0.42%
2023/07/04	3	56.80	0	0.00	56.80	3	2,466	0.12%
2023/07/03	16	57.07	11	57.22	57.10	5	2,527	0.20%
2023/06/30	12	57.90	12	58.97	57.80	0	2,543	0.00%
2023/06/29	1	58.90	1	59.10	59.30	0	2,589	0.00%
2023/06/28	0	0.00	15	58.70	58.30	-15	2,642	-0.57%
2023/06/27	16	59.17	19	59.41	58.80	-3	2,671	-0.11%
2023/06/26	4	56.10	0	0.00	57.50	4	2,643	0.15%
2023/06/21	15	57.17	0	0.00	56.40	15	2,693	0.56%
2023/06/16	0	0.00	1	57.50	57.50	-1	2,736	-0.04%
2023/06/15	1	60.60	0	0.00	61.30	1	2,689	0.04%
2023/06/13	0	0.00	2	61.30	61.20	-2	2,683	-0.07%
2023/06/12	2	60.90	0	0.00	60.80	2	2,699	0.07%
2023/06/09	0	0.00	1	60.40	60.70	-1	2,723	-0.04%
2023/06/02	0	0.00	10	60.20	60.10	-10	2,849	-0.35%
2023/06/01	5	59.08	5	58.84	59.10	0	2,866	0.00%
2023/05/31	10	58.90	0	0.00	59.10	10	2,888	0.35%
2023/05/30	5	57.84	5	58.04	57.80	0	2,913	0.00%
2023/05/29	1	58.20	1	58.20	58.10	0	2,929	0.00%
2023/05/25	10	58.53	10	58.74	58.40	0	2,976	0.00%
2023/05/24	23	59.15	23	59.23	59.20	0	2,996	0.00%
2023/05/23	3	59.97	3	59.50	59.90	0	3,017	0.00%
2023/05/22	2	59.55	2	59.65	59.40	0	3,296	0.00%
2023/05/19	16	59.18	16	59.51	59.20	0	3,296	0.00%
2023/05/18	19	59.66	17	60.04	59.50	2	3,313	0.06%
2023/05/17	14	60.44	12	60.90	60.30	2	3,309	0.06%
2023/05/16	5	60.70	7	60.30	60.80	-2	3,310	-0.06%
2023/05/15	15	59.88	13	59.82	60.00	2	3,353	0.06%
2023/05/12	29	59.75	29	59.43	59.80	0	3,389	0.00%
2023/05/11	13	60.81	11	61.22	60.80	2	3,503	0.06%
2023/05/10	2	61.70	2	61.30	61.80	0	3,796	0.00%
2023/05/09	7	61.84	5	61.80	61.50	2	3,909	0.05%
2023/05/08	12	61.88	12	61.98	61.90	0	3,974	0.00%
2023/05/04	2	63.25	1	63.70	63.40	1	4,069	0.02%
2023/05/03	3	63.17	3	63.27	63.10	0	4,143	0.00%
2023/05/02	1	63.30	0	0.00	63.70	1	4,307	0.02%
2023/04/28	3	62.70	4.7	63.32	62.70	-1.7	4,313	-0.04%
2023/04/27	2	61.05	10	60.90	61.50	-8	4,333	-0.18%
2023/04/26	14	61.19	12	60.88	61.20	2	4,372	0.05%
2023/04/25	16.1	62.26	0	0.00	61.50	16.1	4,373	0.37%
2023/04/24	4	63.45	2	63.40	63.40	2	4,427	0.05%
2023/04/21	25	63.40	25	64.81	63.40	0	4,456	0.00%
2023/04/20	20	65.40	21	67.01	65.30	-1	4,421	-0.02%
2023/04/19	4	67.43	3	66.67	67.10	1	4,372	0.02%
2023/04/17	14	66.69	14	66.31	66.50	0	4,346	0.00%
2023/04/14	42	66.71	42	67.67	66.70	0	4,351	0.00%
2023/04/13	5	68.42	7	69.03	68.00	-2	4,291	-0.05%
2023/04/11	0	0.00	2	65.80	66.00	-2	4,390	-0.05%
2023/04/10	16	65.50	16	67.15	65.50	0	4,493	0.00%
2023/04/07	28	67.69	27	67.26	67.70	1	4,516	0.02%
2023/04/06	3	67.80	4	67.35	67.50	-1	4,651	-0.02%
2023/03/31	27	66.60	28	66.72	66.60	-1	4,892	-0.02%
2023/03/30	22	67.18	22	66.67	67.20	0	5,157	0.00%
2023/03/29	1	67.10	0	0.00	67.00	1	5,127	0.02%
2023/03/28	14	65.30	24	66.63	65.30	-10	5,124	-0.20%
2023/03/27	5	66.40	5	66.20	66.40	0	5,107	0.00%
2023/03/24	0	0.00	10	65.46	66.10	-10	5,127	-0.20%
2023/03/23	0	0.00	1	65.20	64.30	-1	5,119	-0.02%
2023/03/22	1	63.90	3	64.03	63.90	-2	5,186	-0.04%
2023/03/21	2	63.40	0	0.00	63.50	2	5,222	0.04%
2023/03/20	2	62.50	0	0.00	63.00	2	5,253	0.04%
2023/03/17	5	62.08	5	62.20	62.50	0	5,325	0.00%
2023/03/16	12.4	61.66	11	62.05	61.60	1.4	5,386	0.03%
2023/03/13	10	62.62	6	61.93	63.00	4	5,937	0.07%
2023/03/10	10	64.55	1	65.10	63.70	9	6,053	0.15%
2023/03/09	1	65.10	0	0.00	65.60	1	6,128	0.02%
2023/03/08	1	65.30	0	0.00	65.10	1	6,198	0.02%
2023/03/06	8	65.59	6	64.80	66.00	2	6,677	0.03%
2023/03/03	2	66.10	2	66.35	66.10	0	7,125	0.00%
2023/03/01	1	65.00	1	65.00	65.00	0	7,998	0.00%
2023/02/24	2	65.40	5	65.60	64.80	-3	8,191	-0.04%
2023/02/23	1	66.00	1	65.80	66.00	0	8,396	0.00%
2023/02/22	3	65.93	2	65.50	65.50	1	8,564	0.01%
2023/02/21	22	66.50	22	66.57	66.50	0	8,635	0.00%
2023/02/20	4	69.10	3	70.27	67.00	1	8,670	0.01%
2023/02/16	0	0.00	0	66.10	67.10	0	8,450	0.00%
2023/02/14	0	0.00	1	65.80	65.70	-1	8,680	-0.01%
2023/02/13	2	67.70	3	67.47	66.50	-1	8,683	-0.01%
2023/02/10	8	67.43	8	66.65	67.40	0	8,727	0.00%
2023/02/09	94	66.73	91	68.59	66.70	3	8,735	0.03%
2023/02/08	29	68.73	29	69.65	68.60	0	8,625	0.00%
2023/02/07	21	67.73	23	66.96	67.80	-2	8,363	-0.02%
2023/02/06	4	66.33	12	66.95	66.50	-8	8,295	-0.10%
2023/02/03	13	66.51	6	66.65	65.70	7	8,290	0.08%
2023/02/02	6	66.13	13	65.78	66.00	-7	8,264	-0.08%
2023/02/01	19	65.27	17	65.79	65.20	2	8,299	0.02%
2023/01/31	1	65.90	3	64.80	66.30	-2	8,372	-0.02%
2023/01/30	2	63.00	2	63.30	63.30	0	8,289	0.00%
2023/01/16	1	61.70	2.1	61.31	62.50	-1.1	8,342	-0.01%
2023/01/13	1	60.30	1	59.70	60.30	0	8,362	0.00%
2023/01/12	8.1	60.93	6	61.28	59.80	2.1	8,420	0.02%
2023/01/11	1	63.20	0	0.00	62.50	1	8,387	0.01%
2023/01/09	2	62.60	1	63.00	63.00	1	8,502	0.01%
2023/01/03	1	62.10	1	61.90	62.10	0	8,892	0.00%
2022/12/30	5	62.36	2	62.60	62.20	3	9,006	0.03%
2022/12/29	23	62.40	18	63.07	62.40	5	9,230	0.05%
2022/12/28	7	66.90	7	65.50	65.40	0	9,152	0.00%
2022/12/27	42	66.14	38	65.44	66.20	4	9,148	0.04%
2022/12/26	31	66.20	31	66.72	66.10	0	9,229	0.00%
2022/12/23	4	66.65	4	66.50	66.80	0	9,235	0.00%
2022/12/22	21	66.67	33	67.04	68.30	-12	9,348	-0.13%
2022/12/21	1	62.60	1	62.10	62.10	0	9,231	0.00%
2022/12/20	9	62.47	3	61.20	61.00	6	9,469	0.06%
2022/12/16	3	63.03	1	62.90	62.50	2	9,929	0.02%
2022/12/15	14	64.54	14	63.90	63.80	0	10,147	0.00%
2022/12/14	13	63.96	13	65.22	65.60	0	10,264	0.00%
2022/12/13	4	65.20	1	66.30	64.70	3	10,296	0.03%
2022/12/12	1	65.60	1	65.00	65.00	0	10,600	0.00%
2022/12/09	7	65.89	24	65.97	65.50	-17	10,788	-0.16%
2022/12/08	9	66.11	8	66.00	66.00	1	11,454	0.01%
2022/12/07	20	67.58	21	66.55	66.80	-1	11,995	-0.01%
2022/12/06	30	66.77	19.1	69.42	66.60	10.9	12,079	0.09%
2022/12/05	12	70.44	7	69.89	70.10	5	12,241	0.04%
2022/12/02	21	70.79	120	70.05	69.80	-99	12,648	-0.78%	大賣/
2022/12/01	9	69.50	8	69.25	69.40	1	12,989	0.01%
2022/11/30	15	68.40	12	68.63	68.40	3	13,427	0.02%
2022/11/29	100	68.48	90	68.85	68.40	10	13,697	0.07%
2022/11/28	139	70.80	38	70.22	70.20	101	14,043	0.72%	大買/鉅額交易
2022/11/25	115	69.33	110	71.24	69.20	5	14,286	0.03%	大買/大賣/
2022/11/24	116	70.16	113	70.31	71.00	3	14,771	0.02%	大買/大賣/
2022/11/23	3	67.53	4.2	68.90	69.90	-1.2	14,700	-0.01%
2022/11/22	56	63.60	55	66.22	63.60	1	15,203	0.01%
2022/11/21	58	66.84	59	64.71	66.60	-1	16,043	-0.01%
2022/11/18	56	63.61	57	63.77	64.50	-1	16,566	-0.01%
2022/11/17	9	60.82	15	61.19	60.80	-6	17,835	-0.03%
2022/11/16	2	60.00	1	59.80	60.40	1	17,948	0.01%
2022/11/15	1	58.70	1	59.00	58.70	0	17,905	0.00%
2022/11/14	19	58.80	18	58.64	58.80	1	17,951	0.01%
2022/11/11	11	61.19	13	60.81	59.40	-2	17,900	-0.01%
2022/11/10	6	58.62	0	0.00	57.90	6	17,722	0.03%
2022/11/09	2	58.10	2	58.00	58.10	0	17,653	0.00%
2022/11/08	7	57.60	7	58.56	57.60	0	17,639	0.00%
2022/11/07	4	58.13	4	57.00	57.60	0	17,575	0.00%
2022/11/04	2	57.00	2	56.65	57.00	0	17,521	0.00%
2022/11/03	4	56.93	4	56.63	56.70	0	17,492	0.00%
2022/11/02	3	56.30	3	55.97	56.30	0	17,450	0.00%
2022/11/01	0	0.00	1	54.80	55.50	-1	17,427	-0.01%
2022/10/31	2	54.40	1	54.20	54.20	1	17,375	0.01%
2022/10/28	9	53.70	9	54.63	53.70	0	17,359	0.00%
2022/10/27	2	55.90	4	55.33	56.00	-2	17,309	-0.01%
2022/10/26	10	53.36	8	52.16	53.60	2	17,200	0.01%
2022/10/25	5	53.32	4	53.35	53.30	1	17,135	0.01%
2022/10/21	7	54.60	7	55.64	54.60	0	17,105	0.00%
2022/10/20	2	56.90	2	55.90	56.90	0	17,106	0.00%
2022/10/19	1	57.70	1	58.30	57.70	0	17,309	0.00%
2022/10/18	3	58.30	3.1	59.37	58.30	-0.1	17,548	0.00%
2022/10/17	7	59.13	6	57.93	59.40	1	17,544	0.01%
2022/10/13	9	59.99	26	59.08	58.50	-17	17,399	-0.10%
2022/10/12	15	61.41	14	61.34	61.90	1	17,264	0.01%
2022/10/11	19	62.08	7	62.37	61.20	12	17,202	0.07%
2022/10/07	15	64.50	36	65.38	64.50	-21	17,091	-0.12%
2022/10/06	53	66.45	12	65.85	65.70	41	16,958	0.24%
2022/10/05	17	63.66	17	63.54	64.00	0	16,676	0.00%
2022/10/04	9	63.33	11	63.22	63.20	-2	16,576	-0.01%
2022/10/03	9	63.01	6	63.97	62.20	3	16,489	0.02%
2022/09/30	4	65.20	0	0.00	66.30	4	16,331	0.02%
2022/09/29	6	67.40	8	66.44	67.40	-2	16,183	-0.01%
2022/09/28	10	64.13	8	66.09	63.50	2	15,839	0.01%
2022/09/27	9	67.88	10	66.73	67.90	-1	15,761	-0.01%
2022/09/26	10	66.92	27	68.09	66.10	-17	15,554	-0.11%
2022/09/23	20	71.70	20	71.09	71.70	0	15,327	0.00%
2022/09/22	51	72.81	32	71.31	71.70	19	15,214	0.12%
2022/09/21	12	72.00	10	71.37	71.30	2	15,041	0.01%
2022/09/20	3	72.73	12	72.64	72.00	-9	15,145	-0.06%
2022/09/19	25	72.54	9	72.69	73.00	16	15,289	0.10%
2022/09/16	31	75.05	69	75.26	75.00	-38	15,257	-0.25%
2022/09/15	195	75.89	189	78.04	75.50	6	15,079	0.04%	大買/大賣/
2022/09/14	45	79.67	34	79.33	79.00	11	14,425	0.08%
2022/09/13	36	77.90	38	78.45	77.90	-2	13,928	-0.01%
2022/09/12	95	78.86	95	78.13	79.30	0	13,768	0.00%
2022/09/08	83	77.61	90	75.99	78.00	-7	13,355	-0.05%
2022/09/07	113	75.76	72	73.72	76.60	41	13,042	0.31%	大買/
2022/09/06	53	73.84	51	72.84	74.00	2	12,614	0.02%
2022/09/05	73	74.59	69	76.81	74.50	4	12,050	0.03%
2022/09/02	22	78.16	9	78.11	78.20	13	11,715	0.11%
2022/09/01	8	78.59	8	79.14	78.40	0	11,186	0.00%
2022/08/31	100	78.88	99.2	77.80	78.30	0.8	10,653	0.01%
2022/08/30	13	74.03	15	74.35	75.00	-2	9,644	-0.02%
2022/08/29	41	76.23	79.9	75.79	73.50	-38.9	9,178	-0.42%
2022/08/26	83	75.04	60.3	75.56	75.30	22.7	8,278	0.27%
2022/08/25	17	70.88	14	70.17	70.30	3	7,230	0.04%
2022/08/24	63	71.18	50	71.17	69.70	13	6,446	0.20%
2022/08/23	977	67.20	1,280	67.20	67.20	-303	4,992	-6.07%	大買/大賣/鉅額交易
2022/08/22	293	61.10	0	0.00	61.10	293	4,769	6.14%	大買/鉅額交易
2022/08/19	5	54.96	16	55.48	55.60	-11	4,735	-0.23%
2022/08/17	4	53.30	0	0.00	53.20	4	4,652	0.09%
2022/08/16	0	0.00	1	54.30	53.60	-1	4,636	-0.02%
2022/08/12	3	53.67	0	0.00	53.20	3	4,586	0.07%
2022/08/11	2	53.00	0	0.00	53.00	2	4,552	0.04%
2022/08/08	9	54.02	1	54.20	54.00	8	4,511	0.18%
2022/08/05	0	0.00	0.1	55.50	55.50	-0.1	4,493	0.00%
2022/08/03	1	56.20	1	55.60	55.30	0	4,493	0.00%
2022/08/02	1	55.90	0	0.00	56.20	1	4,480	0.02%
2022/07/29	0	0.00	1	58.80	58.40	-1	4,418	-0.02%
2022/07/27	2	57.10	1	58.20	57.90	1	4,327	0.02%
2022/07/26	7	58.03	6	58.00	58.50	1	4,336	0.02%
2022/07/25	22	60.43	21	61.02	58.90	1	4,056	0.02%
2022/07/21	0	0.00	4	55.60	56.00	-4	3,712	-0.11%
2022/07/19	1	53.00	1	53.90	52.80	0	3,733	0.00%
2022/07/08	6	53.57	0	0.00	53.50	6	4,038	0.15%
2022/07/06	1	55.80	0	0.00	53.70	1	4,008	0.02%
2022/07/05	1	56.00	1	55.80	55.50	0	3,938	0.00%
2022/07/04	1	52.40	1	51.70	51.90	0	3,832	0.00%
2022/07/01	1	56.10	1	56.40	54.70	0	3,777	0.00%
2022/06/30	2	57.25	0	57.30	56.20	2	3,724	0.05%
2022/06/29	4	58.65	5	58.58	59.40	-1	3,576	-0.03%
2022/06/28	1	58.90	2	58.45	57.80	-1	3,554	-0.03%
2022/06/27	9	64.32	7	64.20	63.90	2	3,323	0.06%
2022/06/24	2	63.30	2	64.25	67.10	0	3,158	0.00%
2022/06/23	0	0.00	0	61.30	61.00	0	2,849	0.00%
2022/06/21	2	61.95	1	61.30	62.00	1	2,736	0.04%
2022/06/20	0	61.70	1	61.00	59.40	-1	2,636	-0.04%
2022/06/17	13	60.52	16	60.11	61.00	-3	2,541	-0.12%
2022/06/16	26	60.30	24	60.19	60.60	2	2,476	0.08%
2022/06/09	0	0.00	1	59.00	58.30	-1	2,395	-0.04%
2022/06/07	2	56.70	0	0.00	56.70	2	2,366	0.08%
2022/05/13	0.1	57.10	0	0.00	56.60	0.1	2,821	0.00%
2022/05/11	2	55.90	0	0.00	55.70	2	2,810	0.07%
2022/05/10	2	55.45	10	55.60	55.50	-8	2,806	-0.29%
2022/05/09	2	57.30	0	0.00	56.50	2	2,806	0.07%
2022/05/04	1	58.40	0	0.00	58.00	1	2,863	0.03%
2022/05/03	3.5	60.16	4	59.45	58.60	-0.5	2,873	-0.02%
2022/04/29	1	58.10	0	0.00	57.90	1	2,799	0.04%
2022/04/28	0	0.00	2	58.00	58.00	-2	2,807	-0.07%
2022/04/27	2	57.00	0	0.00	58.30	2	2,811	0.07%
2022/04/26	8	59.88	6	58.70	58.70	2	2,776	0.07%
2022/04/25	4	61.35	34	60.36	60.10	-30	2,744	-1.09%
2022/04/22	52	65.14	8	62.30	62.30	44	2,672	1.65%
2022/04/21	1	62.40	1	63.40	64.20	0	2,396	0.00%
2022/04/14	5	59.70	0	0.00	59.40	5	2,337	0.21%
2022/04/13	4	58.80	0	0.00	58.80	4	2,362	0.17%
2022/03/31	0	0.00	0.1	61.20	61.10	-0.1	2,505	0.00%
2022/03/25	0	0.00	0.1	64.70	64.20	-0.1	2,375	0.00%
2022/03/21	0	0.00	9	63.99	63.40	-9	2,501	-0.36%
2022/03/18	11	61.20	5	60.90	63.20	6	2,575	0.23%
2022/03/15	0	0.00	10	55.10	55.10	-10	2,665	-0.38%
2022/03/14	0	57.80	0	0.00	57.40	0	2,792	0.00%
2022/03/08	1	57.40	3	57.57	57.10	-2	2,985	-0.07%
2022/03/07	1	59.40	0	0.00	59.00	1	3,005	0.03%
2022/02/25	5	62.40	5	63.70	63.10	0	4,339	0.00%
2022/02/24	1	62.60	0	0.00	62.00	1	4,497	0.02%
2022/02/22	1	64.90	1	64.60	64.90	0	4,731	0.00%
2022/02/21	1	66.10	0	0.00	66.30	1	4,884	0.02%
2022/02/17	0	0.00	5	66.60	65.40	-5	4,870	-0.10%
2022/02/16	11	67.59	9	67.40	66.70	2	4,846	0.04%
2022/02/08	0	0.00	1	63.50	64.70	-1	4,816	-0.02%
2022/01/24	1	59.20	0	0.00	59.60	1	5,152	0.02%
2022/01/20	0	0.00	0.8	62.20	62.20	-0.8	5,727	-0.01%
2022/01/19	1	62.70	0	0.00	62.10	1	5,788	0.02%
2022/01/11	1	63.80	0	0.00	63.80	1	6,317	0.02%
2022/01/07	1	63.80	0	0.00	64.10	1	6,517	0.02%
2022/01/05	1	66.40	0	0.00	65.60	1	6,579	0.02%
2022/01/03	1	66.60	0	0.00	66.70	1	6,626	0.02%
2021/12/30	1	68.90	4	69.00	69.30	-3	6,563	-0.05%
2021/12/29	3	68.77	1	70.00	68.70	2	6,551	0.03%
2021/12/28	2	69.10	2	69.30	69.00	0	6,531	0.00%
2021/12/27	4	67.77	5	68.78	67.70	-1	6,511	-0.02%
2021/12/24	0	0.00	2	70.00	69.70	-2	6,496	-0.03%
2021/12/23	5	67.78	0	0.00	69.50	5	6,442	0.08%
2021/12/14	2	67.00	0	0.00	67.10	2	6,273	0.03%
2021/12/13	1	72.00	2	69.70	69.70	-1	6,165	-0.02%
2021/12/10	0	0.00	2.1	69.91	70.80	-2.1	6,084	-0.03%
2021/12/09	4	69.48	0	0.00	68.50	4	5,997	0.07%
2021/12/08	0	0.00	1.1	68.55	69.40	-1.1	5,971	-0.02%
2021/12/06	1	66.30	4	66.45	66.50	-3	5,762	-0.05%
2021/12/03	0	0.00	1.1	64.56	64.80	-1.1	5,677	-0.02%
2021/11/30	1	63.50	2	64.80	65.00	-1	5,538	-0.02%
2021/11/29	4	65.83	1	63.10	63.00	3	5,439	0.06%
2021/11/26	0	0.00	150	69.32	70.00	-150	5,179	-2.90%	大賣/鉅額交易
2021/11/25	1	69.80	2	71.35	69.30	-1	4,926	-0.02%
2021/11/24	1	69.20	0.5	66.00	71.30	0.5	4,472	0.01%
2021/11/23	6	68.13	6.6	65.12	64.90	-0.6	4,251	-0.01%
2021/11/22	1	67.70	0	0.00	66.20	1	4,111	0.02%
2021/11/19	1	62.30	1	62.50	63.80	0	3,932	0.00%
2021/11/18	1	63.90	1	63.20	63.90	0	3,809	0.00%
2021/11/16	0	0.00	1	58.20	57.80	-1	3,587	-0.03%
2021/11/15	0	0.00	3	58.40	58.10	-3	3,579	-0.08%
2021/11/12	1	58.80	0	0.00	58.70	1	3,574	0.03%
2021/11/04	2	58.50	0	0.00	57.80	2	3,467	0.06%
2021/11/03	0	0.00	3	58.20	59.20	-3	3,440	-0.09%
2021/11/02	1	62.80	2	62.60	62.70	-1	3,312	-0.03%
2021/11/01	1	61.00	0	0.00	61.50	1	3,247	0.03%
2021/10/29	7	66.03	2	64.90	63.30	5	3,103	0.16%
2021/10/28	1	62.90	0	0.00	64.00	1	2,621	0.04%
2021/10/26	0	0.00	0.3	62.11	61.00	-0.3	2,437	-0.01%
2021/10/22	2	61.00	0	0.00	61.20	2	2,331	0.09%
2021/10/20	2	61.70	2	60.95	60.40	0	2,166	0.00%
2021/10/18	4	57.83	0	0.00	59.00	4	1,915	0.21%
2021/10/14	2	53.50	0	0.00	55.10	2	1,753	0.11%
2021/10/12	0	0.00	2	54.70	52.90	-2	1,622	-0.12%
2021/10/07	0	0.00	1	51.80	52.00	-1	1,572	-0.06%
2021/10/05	0	0.00	6	51.37	51.30	-6	1,623	-0.37%
2021/10/01	0	0.00	2	53.00	52.80	-2	1,631	-0.12%
2021/09/29	2	53.00	0	0.00	53.00	2	1,673	0.12%
2021/09/23	4	58.70	2	59.00	58.30	2	1,736	0.12%
2021/08/27	0	0.00	1	56.80	55.80	-1	2,323	-0.04%
2021/08/26	0	0.00	1	58.30	58.30	-1	2,243	-0.04%
2021/08/24	2	52.20	0	0.00	53.00	2	2,236	0.09%
2021/08/23	0	0.00	2	52.10	52.00	-2	2,252	-0.09%
2021/08/05	15	59.27	15	58.50	58.40	0	2,862	0.00%
2021/07/23	0	0.00	1	56.80	56.90	-1	3,485	-0.03%
2021/07/20	5	59.70	5	58.00	58.00	0	3,641	0.00%
2021/07/12	0	0.00	1	60.00	60.10	-1	3,693	-0.03%
2021/07/02	0	0.00	2	60.00	60.30	-2	3,778	-0.05%
2021/06/22	0	0.00	0.5	59.87	59.40	-0.5	4,155	-0.01%
2021/06/21	0	0.00	22.4	60.14	59.70	-22.4	4,258	-0.53%
2021/06/17	15	61.00	0	0.00	60.80	15	4,340	0.35%
2021/06/11	0	0.00	3	64.20	61.70	-3	4,422	-0.07%
2021/06/10	0.5	66.30	4	64.80	65.20	-3.5	4,338	-0.08%
2021/06/09	5	61.60	1	61.00	61.30	4	4,292	0.09%
2021/06/04	2	59.00	3	59.53	59.00	-1	4,314	-0.02%
2021/06/02	2	56.70	0	0.00	56.40	2	4,387	0.05%
2021/05/26	0	0.00	1	58.00	58.00	-1	5,281	-0.02%
2021/05/25	0	0.00	1	56.00	56.00	-1	5,932	-0.02%
2021/05/21	2	55.95	2	56.10	56.10	0	6,850	0.00%
2021/05/20	1	56.70	0	0.00	55.30	1	6,931	0.01%
2021/05/19	3	56.93	3	56.43	56.30	0	7,104	0.00%
2021/05/18	2	57.05	0	0.00	56.80	2	7,124	0.03%
2021/05/17	2	57.10	0	0.00	55.10	2	7,179	0.03%
2021/05/14	11	62.65	11	62.65	61.00	0	7,191	0.00%
2021/05/13	0	0.00	1	64.90	62.00	-1	7,125	-0.01%
2021/05/12	0	0.00	1	66.00	61.60	-1	7,022	-0.01%
2021/05/11	2	62.75	0	0.00	62.20	2	6,779	0.03%
2021/05/10	0	0.00	1	63.90	63.80	-1	6,730	-0.01%
2021/05/06	0	0.00	1	60.30	60.10	-1	6,690	-0.01%
2021/05/05	0	0.00	1	61.60	61.50	-1	6,721	-0.01%
2021/05/04	0	0.00	2	61.70	61.80	-2	6,735	-0.03%
2021/04/26	1	59.00	0	0.00	59.00	1	6,475	0.02%
2021/04/22	0	0.00	2	63.75	61.00	-2	6,591	-0.03%
2021/04/19	0	0.00	0.2	63.90	63.00	-0.2	6,668	0.00%
2021/04/15	1	64.80	0	0.00	64.70	1	6,662	0.02%
2021/04/14	0	0.00	1	65.50	64.80	-1	6,665	-0.02%
2021/04/13	1	68.00	1	68.00	67.00	0	6,646	0.00%
2021/04/09	1	66.80	4	67.28	67.60	-3	6,640	-0.05%
2021/04/07	1	67.20	0	0.00	67.30	1	6,690	0.01%
2021/04/01	0.2	69.50	0	0.00	68.80	0.2	6,775	0.00%
2021/03/31	3	69.33	1	68.50	68.60	2	6,770	0.03%
2021/03/29	1	71.50	4	72.05	70.50	-3	6,726	-0.04%
2021/03/24	2	68.10	4	68.48	68.00	-2	6,543	-0.03%
2021/03/23	4	68.53	2	68.85	67.00	2	6,627	0.03%
2021/03/22	1	66.60	0	0.00	66.50	1	6,765	0.01%
2021/03/19	1	68.10	1	69.20	67.90	0	6,757	0.00%
2021/03/17	1	69.80	0	0.00	69.40	1	6,941	0.01%
2021/03/16	1	70.50	1	70.50	70.00	0	6,999	0.00%
2021/03/10	0	0.00	5	68.70	68.60	-5	6,834	-0.07%
2021/03/08	1	71.50	1	69.10	69.60	0	6,767	0.00%
2021/03/05	3	72.73	0	0.00	71.20	3	6,717	0.04%
2021/03/04	1	71.70	2	71.65	69.50	-1	6,556	-0.02%
2021/03/03	2	71.40	2	72.70	70.70	0	6,510	0.00%
2021/03/02	2	71.05	2	71.45	68.50	0	6,312	0.00%
2021/02/26	5	72.94	42	72.55	72.30	-37	6,183	-0.60%
2021/02/25	64	79.02	4.1	79.16	73.50	59.9	5,946	1.01%
2021/02/24	1	75.00	0	68.00	75.00	1	5,262	0.02%
2021/02/23	17.1	70.88	33	71.81	68.20	-15.9	4,942	-0.32%
2021/02/22	15	69.90	0	0.00	69.90	15	4,372	0.34%
2021/02/19	0	0.00	3	63.20	63.60	-3	4,321	-0.07%
2021/02/18	1	58.90	2	58.00	57.90	-1	4,168	-0.02%
2021/02/17	2	57.70	11	59.87	57.50	-9	4,151	-0.22%
2021/02/05	10	60.60	10	56.40	60.70	0	4,074	0.00%
2021/02/04	0	0.00	1	55.20	55.20	-1	3,987	-0.03%
2021/02/03	0	0.00	3	58.50	55.40	-3	4,012	-0.07%
2021/01/29	4	57.15	1	55.50	55.70	3	4,022	0.07%
2021/01/28	0	0.00	2	56.20	57.00	-2	4,039	-0.05%
2021/01/22	0	0.00	4	57.85	57.50	-4	4,043	-0.10%
2021/01/21	5	58.92	4	58.90	58.50	1	4,064	0.02%
2021/01/20	1	58.90	1	59.00	58.50	0	4,191	0.00%
2021/01/18	5	61.20	6	60.13	59.50	-1	4,292	-0.02%
2021/01/15	5	60.80	0	0.00	58.30	5	4,242	0.12%
2021/01/14	2	58.90	0	0.00	58.20	2	4,190	0.05%
2021/01/13	1	60.30	8	60.00	59.60	-7	4,159	-0.17%
2021/01/12	8	61.30	0	0.00	60.40	8	4,167	0.19%
2021/01/11	1	60.70	3	60.60	60.40	-2	4,123	-0.05%
2021/01/08	1	62.70	7	62.14	61.70	-6	4,117	-0.15%
2021/01/06	2	63.50	2	62.60	62.50	0	4,144	0.00%
2021/01/05	0	0.00	2	64.70	64.50	-2	4,131	-0.05%
2021/01/04	2	65.70	0	0.00	65.10	2	4,120	0.05%
2020/12/31	12	69.17	1	69.40	68.00	11	4,093	0.27%
2020/12/30	2	68.05	0	0.00	68.00	2	4,020	0.05%
2020/12/29	0	68.20	9	68.01	67.50	-9	4,001	-0.22%
2020/12/28	3	67.27	3	67.03	67.10	0	3,951	0.00%
2020/12/25	1	65.50	1	66.60	65.00	0	3,926	0.00%
2020/12/24	1	65.40	0	0.00	64.60	1	3,975	0.03%
2020/12/23	2	66.30	2	68.80	65.70	0	4,092	0.00%
2020/12/22	6	67.20	6.3	64.81	67.20	-0.3	4,277	-0.01%
2020/12/21	2	65.35	0	0.00	64.40	2	4,352	0.05%
2020/12/18	0	0.00	48	67.22	66.10	-48	4,379	-1.10%
2020/12/17	21	69.57	3	70.57	66.50	18	4,481	0.40%
2020/12/16	37	68.70	5	67.90	68.70	32	4,520	0.71%
2020/12/15	0	0.00	30	63.49	63.10	-30	4,462	-0.67%
2020/12/14	32	68.71	1	68.40	67.00	31	4,441	0.70%
2020/12/11	0	0.00	27	63.93	64.40	-27	4,329	-0.62%
2020/12/10	11	59.64	1	61.10	58.60	10	4,297	0.23%
2020/12/09	1	63.40	0	0.00	63.00	1	4,236	0.02%
2020/12/08	22	63.46	0	0.00	63.10	22	4,249	0.52%
2020/12/07	1	67.50	1	67.50	66.80	0	4,188	0.00%
2020/12/04	0	0.00	3	68.70	68.80	-3	4,222	-0.07%
2020/12/03	8	69.10	1	69.30	68.90	7	4,338	0.16%
2020/12/02	1	70.20	0.1	70.10	69.80	0.9	4,429	0.02%
2020/12/01	2	71.70	1	72.10	71.40	1	4,455	0.02%
2020/11/30	0	0.00	10	71.80	75.00	-10	4,491	-0.22%
2020/11/27	5	69.20	0	0.00	70.50	5	4,395	0.11%
2020/11/25	0	0.00	1	68.30	68.30	-1	4,450	-0.02%
2020/11/23	0	0.00	7	70.19	69.80	-7	4,558	-0.15%
2020/11/20	0	0.00	1	70.20	69.80	-1	4,668	-0.02%
2020/11/19	0	0.00	2	72.00	70.60	-2	4,729	-0.04%
2020/11/18	2	71.30	10	71.78	71.70	-8	4,788	-0.17%
2020/11/17	3	69.57	0	0.00	70.50	3	4,781	0.06%
2020/11/16	8	69.09	0	0.00	68.50	8	4,748	0.17%
2020/11/13	0	0.00	4	69.08	69.20	-4	4,768	-0.08%
2020/11/12	6	67.42	0.2	67.60	67.20	5.8	4,766	0.12%
2020/11/10	0	0.00	1	71.40	69.20	-1	4,693	-0.02%
2020/11/09	2	73.15	0	0.00	71.50	2	4,680	0.04%
2020/11/06	0	0.00	1	73.00	73.00	-1	4,700	-0.02%
2020/11/05	8	73.30	1	73.90	72.00	7	4,700	0.15%
2020/11/03	0	0.00	1	72.30	71.50	-1	4,760	-0.02%
2020/10/30	1	73.60	1	72.60	72.30	0	5,295	0.00%
2020/10/29	1	72.20	1	73.30	73.60	0	5,566	0.00%
2020/10/28	4	75.35	0	0.00	73.30	4	5,642	0.07%
2020/10/27	1	74.70	1	74.20	73.80	0	5,492	0.00%
2020/10/26	1	75.50	0	0.00	73.90	1	5,455	0.02%
2020/10/22	1	80.00	0	0.00	78.00	1	5,513	0.02%
2020/10/21	1	80.50	3	81.50	80.00	-2	5,565	-0.04%
2020/10/20	4	82.50	1	82.00	81.30	3	5,594	0.05%
2020/10/19	1	81.20	0	0.00	80.50	1	5,741	0.02%
2020/10/14	0	0.00	5	82.00	80.70	-5	5,932	-0.08%
2020/10/13	5	82.50	1	83.00	81.80	4	5,952	0.07%
2020/10/12	1	83.40	0	0.00	82.00	1	6,171	0.02%
2020/10/08	1	85.00	0.5	83.80	83.80	0.5	6,154	0.01%
2020/10/06	0	0.00	2	82.75	82.60	-2	6,154	-0.03%
2020/10/05	0	0.00	4	83.35	83.20	-4	6,329	-0.06%
2020/09/30	3	84.20	0	0.00	84.50	3	6,296	0.05%
2020/09/29	1	85.80	37	85.48	83.10	-36	6,250	-0.58%
2020/09/28	7	89.93	1	89.30	86.60	6	6,179	0.10%
2020/09/25	31	89.55	0	0.00	89.80	31	6,085	0.51%
2020/09/24	10	89.00	6	86.90	87.00	4	5,943	0.07%
2020/09/23	1	83.20	0	0.00	82.10	1	5,835	0.02%
2020/09/22	1	85.20	31	84.20	82.00	-30	5,850	-0.51%
2020/09/21	31	87.23	21	83.87	87.60	10	5,772	0.17%
2020/09/18	20	81.40	2	81.45	84.30	18	5,617	0.32%
2020/09/17	3	76.83	1	76.50	76.70	2	5,538	0.04%
2020/09/16	0	0.00	2	78.25	76.20	-2	5,639	-0.04%
2020/09/15	2	75.30	10	75.00	77.90	-8	5,859	-0.14%
2020/09/14	10	73.90	0	0.00	73.20	10	6,484	0.15%
2020/09/11	1	74.20	1	75.00	72.50	0	6,448	0.00%
2020/09/10	11	75.95	12.5	76.36	74.20	-1.5	6,403	-0.02%
2020/09/09	6	76.57	35	76.64	76.20	-29	6,357	-0.46%
2020/09/08	35	74.60	0	0.00	79.50	35	6,465	0.54%
2020/09/07	0	0.00	3	79.10	73.70	-3	6,794	-0.04%
2020/09/01	1	83.10	3	82.10	82.40	-2	7,202	-0.03%
2020/08/31	2	86.45	0	0.00	84.80	2	7,385	0.03%
2020/08/28	1	86.80	10	85.30	85.90	-9	7,430	-0.12%
2020/08/27	10	90.70	30	88.20	86.00	-20	7,414	-0.27%
2020/08/26	33	87.61	0	0.00	90.00	33	7,324	0.45%
2020/08/24	0	0.00	0.5	87.50	87.50	-0.5	7,179	-0.01%
2020/08/13	0	84.00	0	0.00	84.00	0	7,629	0.00%
2020/08/12	0	0.00	1	91.30	89.90	-1	7,628	-0.01%
2020/08/10	0	0.00	0.9	90.80	89.40	-0.9	7,876	-0.01%
2020/08/07	0	0.00	3	87.73	88.40	-3	7,921	-0.04%
2020/08/06	6	90.35	1	91.00	88.90	5	7,784	0.06%
2020/08/05	0	97.00	2	94.85	97.30	-2	7,510	-0.03%
2020/08/04	2	86.95	0	0.00	88.70	2	7,303	0.03%
2020/08/03	0	0.00	3	78.23	80.70	-3	7,057	-0.04%
2020/07/29	1	59.00	0	0.00	60.80	1	7,196	0.01%
2020/07/28	2	64.45	0	0.00	63.70	2	7,102	0.03%
2020/07/27	0	0.00	40	70.70	70.70	-40	7,029	-0.57%
2020/07/24	20	83.00	10	79.00	78.50	10	6,962	0.14%
2020/07/23	20	83.70	0	0.00	83.50	20	6,935	0.29%
2020/07/16	10	106.50	30	97.27	95.00	-20	7,106	-0.28%
2020/07/13	20	130.00	0	0.00	130.00	20	6,907	0.29%
2020/07/10	0	0.00	2	144.25	144.00	-2	6,869	-0.03%
2020/07/06	0	0.00	0.2	109.50	109.50	-0.2	6,653	0.00%
2020/07/02	0	0.00	2	90.70	90.70	-2	6,491	-0.03%
2020/07/01	0	0.00	7	80.57	82.50	-7	6,443	-0.11%
2020/06/29	0	0.00	12	67.54	69.00	-12	6,295	-0.19%
2020/06/23	0	0.00	6	62.67	60.50	-6	6,119	-0.10%
2020/06/22	2	59.20	0	0.00	63.40	2	5,992	0.03%
2020/06/19	0	0.00	9	57.68	57.70	-9	5,721	-0.16%
2020/06/18	0	0.00	0	52.50	52.50	0	5,004	0.00%
2020/06/12	3	39.37	1	36.20	39.50	2	5,061	0.04%
2020/06/11	6	45.35	58	46.36	40.00	-52	4,892	-1.06%
2020/06/10	31	40.51	3	41.70	43.45	28	4,432	0.63%
2020/06/09	25	40.24	5	39.56	39.50	20	4,238	0.47%
2020/06/08	7	38.11	2	39.15	39.35	5	4,075	0.12%
2020/06/05	0	0.00	2	35.88	36.95	-2	3,890	-0.05%
2020/06/04	1	36.40	0	0.00	36.45	1	3,811	0.03%
2020/06/03	0	0.00	6	35.20	35.20	-6	3,625	-0.17%
2020/06/02	0	0.00	3	32.00	32.00	-3	3,549	-0.08%
2020/05/29	0	0.00	1	31.00	31.00	-1	3,477	-0.03%
2020/05/26	0	0.00	4	30.00	29.50	-4	3,390	-0.12%
2020/05/22	0	0.00	8	30.95	31.50	-8	3,336	-0.24%
2020/05/21	0	0.00	60	30.25	30.25	-60	3,227	-1.86%
2020/05/20	85	34.63	82	32.94	33.60	3	3,205	0.09%
2020/05/18	2	29.30	0	0.00	29.30	2	2,687	0.07%
2020/05/15	1	26.65	1	26.65	26.65	0	2,638	0.00%
2020/05/14	16	22.82	8	24.02	24.25	8	2,507	0.32%
2020/05/13	60	21.92	11	22.05	22.05	49	2,282	2.15%
2020/05/11	0	0.00	5	21.25	20.20	-5	2,204	-0.23%
2020/05/08	5	22.60	0	0.00	21.15	5	2,175	0.23%
2020/05/06	0	0.00	1	22.00	22.00	-1	2,043	-0.05%
2020/05/05	0	0.00	4	21.95	22.25	-4	1,938	-0.21%
2020/05/04	2	21.35	15	21.35	21.35	-13	1,830	-0.71%
2020/04/29	0	0.00	0.5	18.90	19.10	-0.5	1,712	-0.03%
2020/04/27	0	0.00	1	19.00	18.90	-1	1,676	-0.06%
2020/04/24	2	19.00	0	0.00	19.30	2	1,636	0.12%
2020/04/23	2	19.30	3	17.97	19.50	-1	1,568	-0.06%
2020/04/21	5	19.54	49	19.56	19.35	-44	1,382	-3.18%
2020/04/20	52	20.04	28	19.94	20.10	24	1,250	1.92%
2020/04/16	10	16.65	0	0.00	16.65	10	938	1.07%
2020/04/09	0	0.00	2	12.95	13.20	-2	902	-0.22%
2020/03/30	0	0.00	2	12.35	12.40	-2	893	-0.22%
2020/03/19	0	0.00	20	11.70	12.05	-20	862	-2.32%
2020/03/09	0	0.00	4	15.04	15.50	-4	750	-0.53%
2020/03/05	0	0.00	0	14.20	14.30	0	659	0.00%
2020/03/02	0	0.00	20	14.10	14.20	-20	658	-3.04%
2020/02/25	20	14.35	0	0.00	14.80	20	636	3.14%
2020/02/24	0	0.00	0.2	14.40	14.50	-0.2	638	-0.03%
2020/02/21	0	0.00	4	14.20	14.20	-4	646	-0.62%
2020/01/16	0	0.00	0	14.05	14.10	0	527	0.00%
2020/01/10	0	0.00	10	14.80	14.85	-10	495	-2.02%
2020/01/02	0.1	14.35	0	0.00	14.45	0.1	488	0.01%
2019/12/27	0	0.00	1	14.70	14.65	-1	482	-0.21%
2019/12/26	0	0.00	1	14.80	14.80	-1	485	-0.21%
2019/11/26	0	0.00	2	14.05	14.05	-2	423	-0.47%
2019/11/22	2	14.55	0	0.00	14.40	2	413	0.48%
2019/10/15	0	0.00	33	13.22	13.15	-33	434	-7.59%
2019/09/12	0.2	14.05	0	0.00	14.00	0.2	496	0.03%
2019/08/15	0	0.00	3	13.25	13.30	-3	465	-0.64%
2019/07/23	0	0.00	20	14.35	14.20	-20	453	-4.41%
2019/07/22	0	0.00	34	14.40	14.35	-34	449	-7.56%
2019/07/17	4	14.06	21	14.05	14.05	-17	422	-4.03%
2019/07/16	6	14.74	0	0.00	14.50	6	396	1.51%
2019/07/15	16	13.87	3	14.50	14.95	13	334	3.88%
2019/07/04	0	0.00	1.2	13.45	13.40	-1.2	284	-0.43%
2019/06/27	0	0.00	2	13.35	13.30	-2	295	-0.68%
2019/06/25	4	13.40	0	0.00	13.40	4	306	1.30%
2019/06/21	2	13.80	0	0.00	13.75	2	304	0.66%
2019/06/17	3	13.80	0	0.00	13.80	3	319	0.94%
2019/05/28	25	13.70	0	0.00	13.70	25	759	3.29%
2019/05/09	2	13.65	0	0.00	13.60	2	807	0.25%
2019/05/02	2	14.60	0	0.00	14.60	2	828	0.24%
2019/04/26	2	14.85	0	0.00	14.95	2	831	0.24%
2019/04/23	0	0.00	0	14.90	14.80	0	836	0.00%
2019/04/22	0	0.00	10	14.89	14.80	-10	837	-1.19%
2019/04/18	2	14.90	0	0.00	14.80	2	847	0.24%
2019/03/19	3	15.90	0	0.00	15.90	3	1,045	0.29%
2019/03/18	0	0.00	5	16.10	15.85	-5	1,064	-0.47%
2019/03/13	7	16.96	0	0.00	16.90	7	1,082	0.65%
2019/03/12	3	16.58	0	0.00	17.50	3	1,055	0.28%
2019/03/11	0	0.00	1	16.25	17.00	-1	984	-0.10%
2019/03/08	1	15.70	0	0.00	16.10	1	945	0.11%
2019/01/07	0	0.00	1	14.10	14.10	-1	922	-0.11%
2019/01/04	1	13.55	0	0.00	14.05	1	891	0.11%
2018/12/26	0	0.00	2	12.50	12.45	-2	972	-0.21%
2018/12/20	3	12.80	0	0.00	12.75	3	990	0.30%
2018/12/11	2	12.40	0	0.00	12.35	2	904	0.22%
2018/12/10	0	0.00	12	12.70	12.65	-12	878	-1.37%
2018/11/26	0	0.00	4	15.88	15.75	-4	526	-0.76%
2018/11/06	0	0.00	1	16.75	16.65	-1	559	-0.18%
2018/10/18	1	17.30	0	0.00	17.15	1	612	0.16%
2018/10/15	0	0.00	1	17.10	17.10	-1	626	-0.16%
2018/10/12	1	16.50	0	0.00	17.20	1	649	0.15%
2018/10/09	0	0.00	3	19.17	18.85	-3	641	-0.47%
2018/10/05	1	18.80	3	19.03	18.80	-2	614	-0.33%
2018/10/03	11	18.43	0	0.00	18.20	11	604	1.82%
2018/09/27	0	0.00	1	17.95	17.90	-1	585	-0.17%
2018/09/26	0	0.00	2	17.88	17.90	-2	586	-0.34%
2018/08/09	6	19.95	0	0.00	19.90	6	1,114	0.54%
2018/08/07	0	0.00	10	20.15	20.00	-10	1,116	-0.90%
2018/08/03	10	20.00	0	0.00	20.00	10	1,125	0.89%
2018/07/31	2	20.05	0	0.00	20.10	2	1,124	0.18%
2018/07/20	2	20.40	0	0.00	20.35	2	1,253	0.16%
2018/07/12	1	20.70	2	20.95	20.70	-1	1,190	-0.08%
2018/07/11	1	20.35	0	0.00	20.15	1	1,152	0.09%
2018/06/29	0	0.00	2	20.28	20.25	-2	1,196	-0.17%
2018/06/20	2	20.65	0	0.00	20.50	2	1,390	0.14%
2018/06/13	1	20.75	0	0.00	20.75	1	1,418	0.07%
2018/06/08	1	21.30	0	0.00	21.05	1	1,435	0.07%
2018/06/05	10	22.10	0	0.00	21.70	10	1,402	0.71%
2018/06/04	6	22.56	21	22.80	22.45	-15	1,363	-1.10%
2018/06/01	1	20.90	1	21.05	21.65	0	1,163	0.00%
2018/05/09	0	0.00	15	20.70	20.70	-15	1,010	-1.48%
2018/05/08	17	21.10	0	0.00	20.90	17	1,009	1.68%
2018/05/02	1	21.85	0	0.00	21.75	1	961	0.10%
2018/03/26	1	22.70	0	0.00	22.60	1	952	0.10%
2018/03/23	0	0.00	23	21.00	21.20	-23	845	-2.72%
2018/03/22	0	0.00	100.1	21.54	21.35	-100.1	850	-11.77%
2018/03/21	0	0.00	100	21.77	21.70	-100	866	-11.54%
2018/03/20	0	0.00	100	21.65	21.85	-100	858	-11.64%
2018/03/19	0	0.00	100	21.53	21.70	-100	847	-11.80%
2018/03/16	0	0.00	102	21.34	21.20	-102	836	-12.19%	大賣/鉅額交易
2018/03/15	0	0.00	101	20.89	21.00	-101	820	-12.32%	大賣/鉅額交易
2018/03/14	3	20.95	100	20.84	21.00	-97	815	-11.90%
2018/03/13	0	0.00	100	20.58	20.65	-100	811	-12.32%
2018/03/12	0	0.00	100	20.69	20.65	-100	815	-12.26%
2018/03/09	0	0.00	100	20.73	20.65	-100	824	-12.13%
2018/03/08	0	0.00	100	21.00	20.90	-100	832	-12.01%
2018/03/07	0	0.00	100	21.03	20.90	-100	831	-12.02%
2018/03/06	0	0.00	100	20.90	20.80	-100	829	-12.05%
2018/03/05	0	0.00	100	20.98	20.95	-100	835	-11.97%
2018/03/02	0	0.00	100	20.56	20.60	-100	825	-12.11%
2018/03/01	0	0.00	100	20.51	20.85	-100	827	-12.09%
2018/02/27	0	0.00	30	20.55	20.65	-30	827	-3.63%
2018/02/22	0	0.00	100	20.35	20.45	-100	855	-11.69%
2018/02/21	0	0.00	100	20.19	20.45	-100	900	-11.10%
2018/01/30	0	0.00	2	22.30	22.10	-2	993	-0.20%
2018/01/26	0	0.00	1	22.50	22.55	-1	984	-0.10%
2018/01/12	2	22.75	0	0.00	22.60	2	811	0.25%