中天 (4128)-陽信-石牌券商分點個股進出

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
40.80
漲跌
▲0.05
漲幅
+0.12%
成交量
913張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/16	1	42.00	7	41.90	41.65	-6	1,600	-0.37%
2024/04/15	5	44.25	0	0.00	43.65	5	1,576	0.32%
2024/04/11	0	0.00	6	45.56	45.30	-6	1,554	-0.39%
2024/03/29	0	0.00	1	44.50	44.70	-1	1,568	-0.06%
2024/03/28	5	44.60	0	0.00	44.55	5	1,575	0.32%
2024/03/26	1	45.30	0	0.00	44.20	1	1,557	0.06%
2024/03/25	1	44.85	1	45.00	44.80	0	1,558	0.00%
2024/03/22	1	44.35	1	44.80	44.45	0	1,565	0.00%
2024/03/20	1	43.05	1	43.40	43.40	0	1,553	0.00%
2024/03/13	0	0.00	1	44.30	44.25	-1	1,515	-0.07%
2024/03/12	1	45.30	0	0.00	45.00	1	1,492	0.07%
2024/03/08	3	47.02	0	0.00	45.50	3	1,514	0.20%
2024/03/07	3	45.72	4	48.38	48.85	-1	1,426	-0.07%
2024/03/06	0	0.00	4.1	44.59	44.50	-4.1	1,259	-0.33%
2024/02/29	0	0.00	4	46.25	46.45	-4	1,334	-0.30%
2024/02/20	0	0.00	2	46.75	46.80	-2	1,509	-0.13%
2024/02/02	0	0.00	0.7	46.40	46.50	-0.7	2,879	-0.02%
2024/01/24	2	48.10	0	0.00	48.00	2	3,840	0.05%
2024/01/12	0.7	48.75	0	0.00	48.50	0.7	4,299	0.02%
2024/01/03	0	0.00	2	50.40	50.60	-2	4,505	-0.04%
2023/12/15	0	0.00	0	50.70	50.60	0	4,394	0.00%
2023/12/13	0	0.00	7	50.10	50.10	-7	4,406	-0.16%
2023/12/07	1	50.60	1	51.00	50.60	0	4,407	0.00%
2023/12/06	0	0.00	3	50.57	50.60	-3	4,406	-0.07%
2023/12/05	1	51.30	0	0.00	50.90	1	4,385	0.02%
2023/12/01	1	52.60	1	53.00	52.30	0	4,337	0.00%
2023/11/29	0.1	52.50	2.1	52.02	52.50	-2	4,312	-0.05%
2023/11/28	5	52.20	0	0.00	52.00	5	4,306	0.12%
2023/11/27	11	53.45	6	53.65	52.50	5	4,301	0.12%
2023/11/24	2	52.20	1	52.80	52.50	1	4,254	0.02%
2023/11/23	0	0.00	2.6	52.20	52.50	-2.6	4,238	-0.06%
2023/11/22	8	52.29	1	52.40	51.60	7	4,203	0.17%
2023/11/21	1	51.30	1	52.20	52.00	0	4,163	0.00%
2023/11/20	0	0.00	10	52.00	51.70	-10	4,131	-0.24%
2023/11/17	2	51.45	81	52.14	51.40	-79	4,111	-1.92%
2023/11/16	0	0.00	7	52.21	52.10	-7	4,060	-0.17%
2023/11/15	1	53.20	0	0.00	52.60	1	3,995	0.03%
2023/11/14	4	53.93	0	0.00	52.60	4	3,935	0.10%
2023/11/13	0	0.00	1	55.00	55.20	-1	3,785	-0.03%
2023/11/10	77	59.22	72	59.47	56.60	5	3,606	0.14%
2023/11/09	23	56.13	20	56.40	56.10	3	2,686	0.11%
2023/11/08	12	55.76	36	55.56	57.20	-24	2,573	-0.93%
2023/11/07	0	0.00	10.1	55.25	55.60	-10.1	2,020	-0.50%
2023/11/03	5	50.90	0	0.00	50.10	5	1,806	0.28%
2023/11/02	0.2	50.60	1	50.50	50.60	-0.8	1,795	-0.04%
2023/10/31	5	52.90	1	51.40	51.30	4	1,784	0.22%
2023/10/30	21	53.03	0	0.00	52.40	21	1,773	1.18%
2023/10/27	27.6	53.39	5	53.70	53.80	22.6	1,731	1.31%
2023/10/25	2	52.90	5	53.80	52.50	-3	1,608	-0.19%
2023/10/24	20	52.49	0	0.00	52.70	20	1,547	1.29%
2023/10/23	1	52.30	2	52.20	51.70	-1	1,488	-0.07%
2023/10/20	11	50.47	0	0.00	49.90	11	1,440	0.76%
2023/10/19	30	51.67	0	0.00	51.50	30	1,375	2.18%
2023/10/13	1	48.90	0	0.00	48.25	1	1,202	0.08%
2023/10/05	0	0.00	15.2	48.69	48.90	-15.2	1,345	-1.13%
2023/09/21	0	0.00	10	49.03	49.15	-10	1,473	-0.68%
2023/09/20	0	0.00	0.6	50.20	49.80	-0.6	1,500	-0.04%
2023/09/18	5	52.00	10	51.80	51.90	-5	1,562	-0.32%
2023/09/15	0	0.00	5	51.70	51.70	-5	1,575	-0.32%
2023/09/14	5	50.70	26	51.03	51.30	-21	1,567	-1.34%
2023/09/11	45	49.48	0	0.00	49.45	45	1,669	2.70%
2023/08/29	0	0.00	0.1	48.30	49.60	-0.1	1,761	-0.01%
2023/08/24	0	0.00	1	48.20	47.80	-1	1,775	-0.06%
2023/08/14	0.2	47.69	12	47.30	47.30	-11.8	1,884	-0.63%
2023/08/09	2	50.90	2	50.90	50.90	0	1,859	0.00%
2023/08/08	0	0.00	1.1	51.12	51.00	-1.1	1,900	-0.06%
2023/08/07	0.1	52.40	0	0.00	51.70	0.1	1,914	0.01%
2023/08/02	0.1	53.00	0	0.00	51.50	0.1	1,914	0.00%
2023/08/01	0.6	53.00	0	0.00	52.60	0.6	1,900	0.03%
2023/07/31	0	52.90	0	0.00	52.60	0	1,906	0.00%
2023/07/28	0	0.00	0.7	53.20	53.10	-0.7	1,906	-0.04%
2023/07/27	0.1	53.70	1	53.80	53.50	-0.9	1,902	-0.05%
2023/07/25	1	54.90	0	0.00	54.30	1	1,938	0.05%
2023/07/11	1	56.80	0	0.00	56.50	1	2,200	0.05%
2023/07/06	1.2	56.32	0	0.00	56.30	1.2	2,376	0.05%
2023/07/05	15	57.00	0	0.00	57.00	15	2,435	0.62%
2023/07/03	1	56.90	0	0.00	57.10	1	2,527	0.04%
2023/06/29	1	59.20	7	59.31	59.30	-6	2,589	-0.23%
2023/06/28	1	58.50	0	0.00	58.30	1	2,642	0.04%
2023/06/27	2	58.90	6	58.98	58.80	-4	2,671	-0.15%
2023/06/21	0	0.00	7	57.09	56.40	-7	2,693	-0.26%
2023/06/20	2	57.40	0	0.00	57.40	2	2,708	0.07%
2023/06/19	1	57.20	0	0.00	57.20	1	2,732	0.04%
2023/06/16	11	57.50	2	57.95	57.50	9	2,736	0.33%
2023/06/14	0	0.00	5	61.70	61.40	-5	2,654	-0.19%
2023/06/13	0.1	61.00	0	0.00	61.20	0.1	2,683	0.00%
2023/06/12	0	0.00	1	61.10	60.80	-1	2,699	-0.04%
2023/06/09	0	0.00	0	60.30	60.70	0	2,723	0.00%
2023/06/08	1	59.70	0	0.00	59.50	1	2,748	0.04%
2023/06/07	1	60.60	5	60.90	60.40	-4	2,795	-0.14%
2023/06/02	0	0.00	5	61.40	60.10	-5	2,849	-0.18%
2023/05/26	0	0.00	2	58.40	57.50	-2	2,976	-0.07%
2023/05/25	0	0.00	1	58.60	58.40	-1	2,976	-0.03%
2023/05/24	10	59.10	0	0.00	59.20	10	2,996	0.33%
2023/05/22	4.5	59.78	0	0.00	59.40	4.5	3,296	0.14%
2023/05/19	6	59.12	1	59.90	59.20	5	3,296	0.15%
2023/05/18	4	59.60	0	0.00	59.50	4	3,313	0.12%
2023/05/17	6	60.65	1	61.70	60.30	5	3,309	0.15%
2023/05/16	0	0.00	6	60.60	60.80	-6	3,310	-0.18%
2023/05/15	1	59.80	0	0.00	60.00	1	3,353	0.03%
2023/05/12	8	59.35	0	0.00	59.80	8	3,389	0.24%
2023/05/09	2	62.50	0	0.00	61.50	2	3,909	0.05%
2023/05/08	0	0.00	1	62.00	61.90	-1	3,974	-0.03%
2023/05/05	6.6	63.23	4	63.40	62.50	2.6	4,033	0.07%
2023/05/03	0	0.00	3.5	63.39	63.10	-3.5	4,143	-0.08%
2023/05/02	7	63.89	0	0.00	63.70	7	4,307	0.16%
2023/04/28	3.5	62.83	0	0.00	62.70	3.5	4,313	0.08%
2023/04/25	1	63.40	1.4	61.64	61.50	-0.4	4,373	-0.01%
2023/04/24	0	0.00	1	63.40	63.40	-1	4,427	-0.02%
2023/04/21	7	63.98	1	63.40	63.40	6	4,456	0.14%
2023/04/20	7	66.44	0	0.00	65.30	7	4,421	0.16%
2023/04/14	8	66.55	0	0.00	66.70	8	4,351	0.18%
2023/04/13	10	69.40	3	68.70	68.00	7	4,291	0.16%
2023/04/12	0.5	67.00	1	66.90	67.20	-0.5	4,224	-0.01%
2023/04/10	3.1	67.06	4	67.10	65.50	-0.9	4,493	-0.02%
2023/04/07	1	67.50	0	0.00	67.70	1	4,516	0.02%
2023/03/30	0	0.00	1	66.60	67.20	-1	5,157	-0.02%
2023/03/29	0	0.00	5	67.30	67.00	-5	5,127	-0.10%
2023/03/24	0	0.00	20	65.80	66.10	-20	5,127	-0.39%
2023/03/23	2	64.90	1	64.70	64.30	1	5,119	0.02%
2023/03/17	5	62.40	0	0.00	62.50	5	5,325	0.09%
2023/03/14	1	62.60	1	62.40	62.30	0	5,886	0.00%
2023/03/13	0	0.00	1	61.80	63.00	-1	5,937	-0.02%
2023/03/10	10	64.50	3	65.07	63.70	7	6,053	0.12%
2023/03/07	10.2	65.31	0	0.00	65.30	10.2	6,366	0.16%
2023/03/03	1	66.10	0	0.00	66.10	1	7,125	0.01%
2023/03/02	0	0.00	10	65.60	66.70	-10	7,639	-0.13%
2023/03/01	0	0.00	1	65.30	65.00	-1	7,998	-0.01%
2023/02/24	9	64.69	0	0.00	64.80	9	8,191	0.11%
2023/02/23	1	66.20	1	66.00	66.00	0	8,396	0.00%
2023/02/22	5	66.00	1	65.40	65.50	4	8,564	0.05%
2023/02/21	1	66.50	0	0.00	66.50	1	8,635	0.01%
2023/02/20	5	68.20	6	71.75	67.00	-1	8,670	-0.01%
2023/02/17	2	66.80	0	0.00	66.90	2	8,416	0.02%
2023/02/16	1	66.80	0	0.00	67.10	1	8,450	0.01%
2023/02/10	3	66.93	0	0.00	67.40	3	8,727	0.03%
2023/02/09	5	67.50	6	68.32	66.70	-1	8,735	-0.01%
2023/02/08	1	69.79	2	69.05	68.60	-1	8,625	-0.01%
2023/02/07	0	0.00	5	67.50	67.80	-5	8,363	-0.06%
2023/02/03	5	66.10	5	67.00	65.70	0	8,290	0.00%
2023/02/02	0	0.00	1	65.50	66.00	-1	8,264	-0.01%
2023/02/01	5	65.64	1	65.30	65.20	4	8,299	0.05%
2023/01/31	2	65.55	2	65.15	66.30	0	8,372	0.00%
2023/01/30	1	63.00	0	0.00	63.30	1	8,289	0.01%
2023/01/17	0	0.00	5	62.50	62.50	-5	8,348	-0.06%
2023/01/16	0	0.00	5	62.50	62.50	-5	8,342	-0.06%
2023/01/12	6	61.38	0	0.00	59.80	6	8,420	0.07%
2023/01/10	0	0.00	1	62.70	61.90	-1	8,421	-0.01%
2023/01/09	1	62.60	5	63.00	63.00	-4	8,502	-0.05%
2023/01/05	3	61.97	0	0.00	61.30	3	8,711	0.03%
2022/12/30	0	0.00	3	62.30	62.20	-3	9,006	-0.03%
2022/12/29	5	62.20	4	62.18	62.40	1	9,230	0.01%
2022/12/28	3	66.10	1	65.90	65.40	2	9,152	0.02%
2022/12/27	5	65.40	0	0.00	66.20	5	9,148	0.05%
2022/12/26	13	66.91	11	67.00	66.10	2	9,229	0.02%
2022/12/23	13	66.83	8	66.58	66.80	5	9,235	0.05%
2022/12/22	4	67.05	11	66.85	68.30	-7	9,348	-0.07%
2022/12/16	6	63.52	0	0.00	62.50	6	9,929	0.06%
2022/12/14	3	63.40	1	64.00	65.60	2	10,264	0.02%
2022/12/13	5	66.40	5	64.70	64.70	0	10,296	0.00%
2022/12/12	1	65.70	0	0.00	65.00	1	10,600	0.01%
2022/12/09	7	65.74	2	66.15	65.50	5	10,788	0.05%
2022/12/07	6	66.67	5	67.10	66.80	1	11,995	0.01%
2022/12/06	11	67.02	6	70.60	66.60	5	12,079	0.04%
2022/12/05	2	69.85	3	69.70	70.10	-1	12,241	-0.01%
2022/12/02	5	70.20	11	69.80	69.80	-6	12,648	-0.05%
2022/12/01	16	69.38	12	69.93	69.40	4	12,989	0.03%
2022/11/29	3	68.53	1	69.60	68.40	2	13,697	0.01%
2022/11/28	2	70.70	17	70.69	70.20	-15	14,043	-0.11%
2022/11/25	32	71.86	7	71.26	69.20	25	14,286	0.17%
2022/11/24	5	70.12	10	69.54	71.00	-5	14,771	-0.03%
2022/11/23	2	66.20	12	66.98	69.90	-10	14,700	-0.07%
2022/11/22	12	64.28	0	0.00	63.60	12	15,203	0.08%
2022/11/21	0	0.00	3	67.30	66.60	-3	16,043	-0.02%
2022/11/18	0.5	61.60	1	62.20	64.50	-0.5	16,566	0.00%
2022/11/17	2	60.80	2	61.65	60.80	0	17,835	0.00%
2022/11/15	0	0.00	20	58.70	58.70	-20	17,905	-0.11%
2022/11/14	20	59.40	0	0.00	58.80	20	17,951	0.11%
2022/11/11	3	59.53	5	59.96	59.40	-2	17,900	-0.01%
2022/11/10	3	58.10	0	0.00	57.90	3	17,722	0.02%
2022/11/09	3	58.10	4	58.23	58.10	-1	17,653	-0.01%
2022/11/08	0	0.00	1	59.20	57.60	-1	17,639	-0.01%
2022/11/07	3	57.60	3	58.10	57.60	0	17,575	0.00%
2022/11/04	2	56.90	3	57.00	57.00	-1	17,521	-0.01%
2022/10/31	30	54.65	30	54.20	54.20	0	17,375	0.00%
2022/10/27	5	54.32	10	55.50	56.00	-5	17,309	-0.03%
2022/10/26	10	52.70	1	53.80	53.60	9	17,200	0.05%
2022/10/24	1	54.60	1	56.00	54.50	0	17,089	0.00%
2022/10/21	4	55.90	1	54.60	54.60	3	17,105	0.02%
2022/10/18	1	60.40	0	0.00	58.30	1	17,548	0.01%
2022/10/17	1	58.30	0	0.00	59.40	1	17,544	0.01%
2022/10/14	30	60.54	30	60.30	60.30	0	17,488	0.00%
2022/10/13	6	58.43	3	58.97	58.50	3	17,399	0.02%
2022/10/12	7	61.56	0	0.00	61.90	7	17,264	0.04%
2022/10/11	1	61.50	28	61.78	61.20	-27	17,202	-0.16%
2022/10/07	6	65.55	4	65.55	64.50	2	17,091	0.01%
2022/10/06	13	66.50	11	65.64	65.70	2	16,958	0.01%
2022/10/05	11	63.43	3	63.33	64.00	8	16,676	0.05%
2022/10/04	3	63.80	5	63.56	63.20	-2	16,576	-0.01%
2022/10/03	19	65.27	14	62.41	62.20	5	16,489	0.03%
2022/09/30	4	65.03	4	66.02	66.30	0	16,331	0.00%
2022/09/29	2	67.15	3	67.50	67.40	-1	16,183	-0.01%
2022/09/28	3	66.77	9	66.06	63.50	-6	15,839	-0.04%
2022/09/27	5	66.78	4.2	67.01	67.90	0.8	15,761	0.01%
2022/09/26	6.1	68.20	8	68.43	66.10	-1.9	15,554	-0.01%
2022/09/23	16	71.64	15	71.81	71.70	1	15,327	0.01%
2022/09/22	7	71.96	3	71.63	71.70	4	15,214	0.03%
2022/09/21	3	71.00	4	71.78	71.30	-1	15,041	-0.01%
2022/09/20	5	72.76	6.5	72.82	72.00	-1.5	15,145	-0.01%
2022/09/19	11	72.07	12	72.73	73.00	-1	15,289	-0.01%
2022/09/16	8	75.64	9	75.54	75.00	-1	15,257	-0.01%
2022/09/15	50	77.87	33	79.09	75.50	17	15,079	0.11%
2022/09/14	24	79.09	44	79.47	79.00	-20	14,425	-0.14%
2022/09/13	11.8	78.05	2	78.60	77.90	9.8	13,928	0.07%
2022/09/12	24	78.13	35	78.66	79.30	-11	13,768	-0.08%
2022/09/08	22.6	76.33	16.7	76.92	78.00	5.9	13,355	0.04%
2022/09/07	38	75.25	49.2	75.70	76.60	-11.2	13,042	-0.09%
2022/09/06	19	72.85	13	73.62	74.00	6	12,614	0.05%
2022/09/05	27	77.65	29	75.71	74.50	-2	12,050	-0.02%
2022/09/02	66	79.05	60	78.06	78.20	6	11,715	0.05%
2022/09/01	40.1	77.76	47	79.10	78.40	-6.9	11,186	-0.06%
2022/08/31	63	77.24	60	78.64	78.30	3	10,653	0.03%
2022/08/30	51	74.17	58	74.76	75.00	-7	9,644	-0.07%
2022/08/29	68	75.09	65.2	73.95	73.50	2.8	9,178	0.03%
2022/08/26	133.4	75.73	72.3	75.45	75.30	61.1	8,278	0.74%	大買/
2022/08/25	35	69.88	31	70.54	70.30	4	7,230	0.06%
2022/08/24	54	70.38	60	71.67	69.70	-6	6,446	-0.09%
2022/08/23	0	0.00	27	67.20	67.20	-27	4,992	-0.54%
2022/08/19	1	55.30	7	55.86	55.60	-6	4,735	-0.13%
2022/08/18	1	53.50	0	0.00	53.50	1	4,666	0.02%
2022/08/15	1	52.80	1	52.90	53.40	0	4,607	0.00%
2022/08/12	2	53.90	0	0.00	53.20	2	4,586	0.04%
2022/08/08	6	54.13	0	0.00	54.00	6	4,511	0.13%
2022/08/03	5.1	55.70	0	0.00	55.30	5.1	4,493	0.11%
2022/08/02	1	56.30	0	0.00	56.20	1	4,480	0.02%
2022/08/01	1	57.50	0	0.00	57.30	1	4,439	0.02%
2022/07/27	3	57.53	3	57.63	57.90	0	4,327	0.00%
2022/07/26	25	58.95	7	60.01	58.50	18	4,336	0.42%
2022/07/25	14	58.34	21	59.88	58.90	-7	4,056	-0.17%
2022/07/22	1	57.40	6	57.00	57.30	-5	3,749	-0.13%
2022/07/21	0	0.00	1	55.00	56.00	-1	3,712	-0.03%
2022/07/19	4	53.00	8	54.36	52.80	-4	3,733	-0.11%
2022/07/18	8	51.60	0	0.00	52.00	8	4,010	0.20%
2022/07/14	0	0.00	1	54.10	54.50	-1	4,051	-0.02%
2022/07/12	0	0.00	1	52.70	52.70	-1	4,071	-0.02%
2022/07/08	1	54.10	0	0.00	53.50	1	4,038	0.02%
2022/07/06	0	0.00	1	53.70	53.70	-1	4,008	-0.02%
2022/07/05	2	55.90	5	54.48	55.50	-3	3,938	-0.08%
2022/07/04	2	53.10	1	52.10	51.90	1	3,832	0.03%
2022/07/01	2	55.25	1	54.90	54.70	1	3,777	0.03%
2022/06/30	12	56.68	6	55.52	56.20	6	3,724	0.16%
2022/06/29	3	58.43	7	59.17	59.40	-4	3,576	-0.11%
2022/06/28	13	59.22	1	59.00	57.80	12	3,554	0.34%
2022/06/27	19	64.47	4	63.90	63.90	15	3,323	0.45%
2022/06/24	23	64.61	40	66.01	67.10	-17	3,158	-0.54%
2022/06/22	3	61.53	5	61.28	61.00	-2	2,818	-0.07%
2022/06/21	1	61.90	2	62.05	62.00	-1	2,736	-0.04%
2022/06/20	1	61.00	1	62.40	59.40	0	2,636	0.00%
2022/06/17	3	60.20	2	60.75	61.00	1	2,541	0.04%
2022/06/16	3	61.90	14	60.62	60.60	-11	2,476	-0.44%
2022/06/15	1	57.90	2	57.75	57.90	-1	2,397	-0.04%
2022/06/14	1	56.10	0	0.00	55.90	1	2,376	0.04%
2022/06/13	4	56.90	0	0.00	56.10	4	2,385	0.17%
2022/06/09	0	0.00	4	59.00	58.30	-4	2,395	-0.17%
2022/06/06	0	0.00	1	57.50	57.20	-1	2,377	-0.04%
2022/05/30	0	0.00	3	57.93	57.90	-3	2,455	-0.12%
2022/05/26	0	0.00	1	57.30	57.20	-1	2,463	-0.04%
2022/05/25	0	0.00	2	57.10	56.80	-2	2,473	-0.08%
2022/05/23	0	0.00	2	57.60	57.60	-2	2,555	-0.08%
2022/05/11	5	56.02	0	0.00	55.70	5	2,810	0.18%
2022/05/05	0	0.00	5	58.90	58.60	-5	2,840	-0.18%
2022/05/03	6	60.55	3	59.77	58.60	3	2,873	0.10%
2022/04/29	8	58.28	0	0.00	57.90	8	2,799	0.29%
2022/04/26	1	58.90	0	0.00	58.70	1	2,776	0.04%
2022/04/25	1	61.50	1	62.10	60.10	0	2,744	0.00%
2022/04/22	14	63.15	3	65.23	62.30	11	2,672	0.41%
2022/04/21	0	0.00	17.1	63.77	64.20	-17.1	2,396	-0.71%
2022/04/15	1	58.60	1	59.40	59.40	0	2,300	0.00%
2022/04/07	2	61.00	0	0.00	60.20	2	2,459	0.08%
2022/03/31	16	62.46	0	0.00	61.10	16	2,505	0.64%
2022/03/30	6	65.00	0	0.00	65.10	6	2,464	0.24%
2022/03/29	1	66.50	24	65.48	66.50	-23	2,456	-0.94%
2022/03/28	13	64.55	17	65.09	63.60	-4	2,352	-0.17%
2022/03/25	0	0.00	7	65.20	64.20	-7	2,375	-0.29%
2022/03/23	5	63.90	1	65.00	63.80	4	2,497	0.16%
2022/03/22	0	0.00	1	63.80	64.50	-1	2,494	-0.04%
2022/03/18	3	61.73	7	62.94	63.20	-4	2,575	-0.16%
2022/03/17	6	60.20	7	59.51	60.10	-1	2,561	-0.04%
2022/03/16	1	55.50	0	0.00	55.80	1	2,614	0.04%
2022/03/11	1	57.70	0	0.00	57.80	1	2,831	0.04%
2022/03/08	0	0.00	3	58.40	57.10	-3	2,985	-0.10%
2022/03/07	6	60.27	0	0.00	59.00	6	3,005	0.20%
2022/03/04	1	61.80	0	0.00	61.90	1	3,078	0.03%
2022/03/03	15	63.95	0	0.00	62.70	15	3,334	0.45%
2022/03/01	10	63.82	15	63.30	63.20	-5	4,034	-0.12%
2022/02/25	0	0.00	4	63.00	63.10	-4	4,339	-0.09%
2022/02/24	8	62.83	5	64.20	62.00	3	4,497	0.07%
2022/02/23	0	0.00	1	66.20	65.80	-1	4,626	-0.02%
2022/02/22	3	65.23	3	65.20	64.90	0	4,731	0.00%
2022/02/21	10	66.10	2	65.80	66.30	8	4,884	0.16%
2022/02/18	2	66.40	1	66.00	65.80	1	4,880	0.02%
2022/02/17	0	0.00	1	65.70	65.40	-1	4,870	-0.02%
2022/02/16	0	0.00	9.2	64.90	66.70	-9.2	4,846	-0.19%
2022/02/15	9	63.83	2	64.20	63.50	7	4,766	0.15%
2022/02/11	3	63.77	2	64.60	63.20	1	4,771	0.02%
2022/02/10	1	63.90	3.1	64.22	64.00	-2.1	4,783	-0.04%
2022/02/09	5	64.00	6	63.95	64.50	-1	4,810	-0.02%
2022/02/08	1	63.70	6	63.67	64.70	-5	4,816	-0.10%
2022/02/07	0	0.00	2	61.35	62.60	-2	4,825	-0.04%
2022/01/26	5	58.48	4	60.33	61.10	1	4,948	0.02%
2022/01/25	2	58.05	2	58.35	58.00	0	5,027	0.00%
2022/01/24	1	59.80	0	0.00	59.60	1	5,152	0.02%
2022/01/21	2.1	62.21	2	62.85	60.70	0.1	5,614	0.00%
2022/01/20	6	62.08	0	0.00	62.20	6	5,727	0.10%
2022/01/19	0	0.00	1	62.60	62.10	-1	5,788	-0.02%
2022/01/17	0	0.00	6	63.22	63.40	-6	5,950	-0.10%
2022/01/14	5	62.10	0	0.00	62.20	5	5,988	0.08%
2022/01/13	1	63.90	1	64.50	64.40	0	6,069	0.00%
2022/01/11	2	64.05	0	0.00	63.80	2	6,317	0.03%
2022/01/10	1	65.10	1	65.00	65.10	0	6,454	0.00%
2022/01/07	0	0.00	5	64.40	64.10	-5	6,517	-0.08%
2022/01/06	0	0.00	1	65.60	64.50	-1	6,596	-0.02%
2022/01/03	6	67.17	0	0.00	66.70	6	6,626	0.09%
2021/12/29	2	68.75	1	69.60	68.70	1	6,551	0.02%
2021/12/28	0.5	68.40	1	69.30	69.00	-0.5	6,531	-0.01%
2021/12/27	0	0.00	2	68.50	67.70	-2	6,511	-0.03%
2021/12/24	0	0.00	5	70.40	69.70	-5	6,496	-0.08%
2021/12/23	0	0.00	3	69.00	69.50	-3	6,442	-0.05%
2021/12/21	1	68.00	0	0.00	68.20	1	6,419	0.02%
2021/12/17	18	69.10	4	70.55	68.70	14	6,382	0.22%
2021/12/16	7	68.47	0	0.00	68.20	7	6,318	0.11%
2021/12/15	0	0.00	1	68.80	68.60	-1	6,313	-0.02%
2021/12/14	2	67.00	4	68.08	67.10	-2	6,273	-0.03%
2021/12/13	5	70.10	0	0.00	69.70	5	6,165	0.08%
2021/12/10	2	69.65	108	70.21	70.80	-106	6,084	-1.74%	大賣/鉅額交易
2021/12/09	7	69.27	3	69.73	68.50	4	5,997	0.07%
2021/12/08	0	0.00	8.5	70.10	69.40	-8.5	5,971	-0.14%
2021/12/07	0	0.00	5	66.70	66.90	-5	5,807	-0.09%
2021/12/06	8	66.44	7	66.84	66.50	1	5,762	0.02%
2021/12/03	0	0.00	10	65.50	64.80	-10	5,677	-0.18%
2021/12/02	0	0.00	14	63.91	63.50	-14	5,634	-0.25%
2021/12/01	16	64.60	11	65.45	63.90	5	5,592	0.09%
2021/11/30	16	64.61	13	64.26	65.00	3	5,538	0.05%
2021/11/29	33	64.57	11	65.96	63.00	22	5,439	0.40%
2021/11/26	12	70.13	11	71.14	70.00	1	5,179	0.02%
2021/11/25	52	71.56	33	71.05	69.30	19	4,926	0.39%
2021/11/24	3	67.90	38.5	69.31	71.30	-35.5	4,472	-0.79%
2021/11/23	8	67.34	10	66.54	64.90	-2	4,251	-0.05%
2021/11/22	12	67.34	3	66.47	66.20	9	4,111	0.22%
2021/11/19	12	62.38	3	62.97	63.80	9	3,932	0.23%
2021/11/18	4.7	63.47	34	63.20	63.90	-29.3	3,809	-0.77%
2021/11/16	1.5	58.07	0	0.00	57.80	1.5	3,587	0.04%
2021/11/12	0	0.00	1	59.60	58.70	-1	3,574	-0.03%
2021/11/05	2	58.00	3	58.60	57.60	-1	3,477	-0.03%
2021/11/04	2	57.95	1	58.50	57.80	1	3,467	0.03%
2021/11/03	15	59.99	4	58.43	59.20	11	3,440	0.32%
2021/11/02	3	62.63	6	63.00	62.70	-3	3,312	-0.09%
2021/11/01	20.5	62.27	2.4	62.80	61.50	18.1	3,247	0.56%
2021/10/29	5	64.38	3.1	66.20	63.30	1.9	3,103	0.06%
2021/10/28	0	0.00	20.7	63.32	64.00	-20.7	2,621	-0.79%
2021/10/27	3	60.20	2	60.00	58.20	1	2,493	0.04%
2021/10/26	11.1	61.18	1	61.60	61.00	10.1	2,437	0.42%
2021/10/25	2	62.10	11	62.67	63.00	-9	2,406	-0.37%
2021/10/22	0	0.00	2	61.05	61.20	-2	2,331	-0.09%
2021/10/21	8	60.34	36	61.10	60.90	-28	2,293	-1.22%
2021/10/20	32	60.53	17	61.23	60.40	15	2,166	0.69%
2021/10/19	2	59.35	0	0.00	59.40	2	1,977	0.10%
2021/10/18	7	59.20	7	59.03	59.00	0	1,915	0.00%
2021/10/15	0	0.00	2	55.90	56.60	-2	1,779	-0.11%
2021/10/14	1	55.40	2	54.60	55.10	-1	1,753	-0.06%
2021/10/13	1	52.00	0	0.00	52.10	1	1,632	0.06%
2021/10/12	1	54.70	1	52.70	52.90	0	1,622	0.00%
2021/10/06	0	0.00	2	51.80	51.20	-2	1,587	-0.13%
2021/10/04	5	53.44	5	52.40	52.20	0	1,630	0.00%
2021/10/01	0	0.00	1	52.50	52.80	-1	1,631	-0.06%
2021/09/30	1	53.30	1	53.00	53.50	0	1,647	0.00%
2021/09/28	8	54.44	0	0.00	54.50	8	1,684	0.47%
2021/09/27	0	0.00	4	58.70	59.60	-4	1,688	-0.24%
2021/09/24	6	58.32	0	0.00	58.10	6	1,698	0.35%
2021/09/23	3	58.97	32	58.85	58.30	-29	1,736	-1.67%
2021/09/22	20	57.69	1	57.40	57.50	19	1,703	1.12%
2021/09/16	1	58.80	2	58.50	58.30	-1	1,720	-0.06%
2021/09/13	0	0.00	5	57.40	58.70	-5	1,711	-0.29%
2021/09/08	5	56.40	1	55.40	55.20	4	1,713	0.23%
2021/09/07	0	0.00	5	57.00	56.40	-5	1,729	-0.29%
2021/09/06	1	56.30	1	57.00	56.70	0	1,758	0.00%
2021/09/03	2	55.90	2	56.40	56.10	0	1,881	0.00%
2021/09/02	0	0.00	1	55.50	55.40	-1	2,072	-0.05%
2021/09/01	0	0.00	2	55.45	55.30	-2	2,201	-0.09%
2021/08/30	7	55.89	1	55.80	55.10	6	2,242	0.27%
2021/08/27	9	56.87	5	58.10	55.80	4	2,323	0.17%
2021/08/26	1	55.00	9	56.64	58.30	-8	2,243	-0.36%
2021/08/23	1	52.10	1	52.70	52.00	0	2,252	0.00%
2021/08/20	2	51.90	2	52.35	51.70	0	2,268	0.00%
2021/08/17	3	54.30	5	54.60	54.10	-2	2,371	-0.08%
2021/08/13	1	55.00	1	55.50	54.70	0	2,409	0.00%
2021/08/12	2	55.30	2	55.70	55.10	0	2,436	0.00%
2021/08/11	0	0.00	3	55.67	54.60	-3	2,452	-0.12%
2021/08/10	4	55.70	0	0.00	55.50	4	2,511	0.16%
2021/08/09	5	57.00	2	56.55	56.30	3	2,641	0.11%
2021/08/06	1	58.40	5	58.98	58.00	-4	2,704	-0.15%
2021/08/05	1	59.40	10	59.80	58.40	-9	2,862	-0.31%
2021/08/03	0	0.00	2	58.80	58.30	-2	3,167	-0.06%
2021/07/30	2	56.70	0	0.00	57.30	2	3,286	0.06%
2021/07/29	1	57.90	0	0.00	57.50	1	3,277	0.03%
2021/07/27	4	56.40	1	56.20	56.00	3	3,297	0.09%
2021/07/21	15	58.07	0	0.00	57.00	15	3,631	0.41%
2021/07/20	2	60.10	0	0.00	58.00	2	3,641	0.05%
2021/07/14	5	58.20	0	0.00	58.50	5	3,688	0.14%
2021/07/13	0	0.00	1	59.80	58.30	-1	3,696	-0.03%
2021/07/12	1	57.90	5	60.60	60.10	-4	3,693	-0.11%
2021/07/09	5	58.80	0	0.00	58.00	5	3,666	0.14%
2021/07/08	1	58.30	0	0.00	58.00	1	3,701	0.03%
2021/07/06	0	0.00	1	59.30	58.80	-1	3,746	-0.03%
2021/07/05	1	61.10	0	0.00	59.90	1	3,774	0.03%
2021/06/30	10	60.30	10	61.70	61.50	0	3,783	0.00%
2021/06/28	10	60.70	0	0.00	61.20	10	3,809	0.26%
2021/06/25	0	0.00	1	60.30	60.30	-1	3,848	-0.03%
2021/06/24	1	60.40	0	0.00	60.30	1	4,107	0.02%
2021/06/21	1	60.80	0	0.00	59.70	1	4,258	0.02%
2021/06/18	10	61.60	2	61.50	61.50	8	4,316	0.19%
2021/06/16	1	60.70	1	61.70	60.60	0	4,393	0.00%
2021/06/15	5	61.00	0	0.00	61.30	5	4,414	0.11%
2021/06/11	3	63.00	3	64.33	61.70	0	4,422	0.00%
2021/06/10	5	65.92	16	63.89	65.20	-11	4,338	-0.25%
2021/06/09	6	62.27	9	61.28	61.30	-3	4,292	-0.07%
2021/06/07	5	58.80	0	0.00	58.80	5	4,292	0.12%
2021/06/04	0	0.00	10	60.00	59.00	-10	4,314	-0.23%
2021/06/01	0	0.00	1	56.00	57.10	-1	4,669	-0.02%
2021/05/31	4	56.10	4	56.30	55.90	0	4,739	0.00%
2021/05/27	5	58.02	0	0.00	56.70	5	5,072	0.10%
2021/05/26	0	0.00	1	57.80	58.00	-1	5,281	-0.02%
2021/05/25	1	56.50	2	56.30	56.00	-1	5,932	-0.02%
2021/05/24	3	55.90	1	56.80	56.00	2	6,253	0.03%
2021/05/21	4	55.90	4	56.30	56.10	0	6,850	0.00%
2021/05/20	3	56.80	2	57.05	55.30	1	6,931	0.01%
2021/05/19	4	56.20	3	56.73	56.30	1	7,104	0.01%
2021/05/18	4	58.00	25	55.49	56.80	-21	7,124	-0.29%
2021/05/17	19	58.31	3	62.07	55.10	16	7,179	0.22%
2021/05/14	7	62.10	1	63.10	61.00	6	7,191	0.08%
2021/05/13	30	63.98	29	64.95	62.00	1	7,125	0.01%
2021/05/12	6	62.92	17	66.18	61.60	-11	7,022	-0.16%
2021/05/11	4	63.73	3	64.43	62.20	1	6,779	0.01%
2021/05/10	1	64.70	1	64.20	63.80	0	6,730	0.00%
2021/05/07	4	63.33	18	63.52	64.80	-14	6,707	-0.21%
2021/05/06	2	61.25	0	0.00	60.10	2	6,690	0.03%
2021/05/05	13	61.50	0	0.00	61.50	13	6,721	0.19%
2021/05/03	2	65.85	8	67.55	65.10	-6	6,708	-0.09%
2021/04/29	10	65.97	25	66.06	65.00	-15	6,634	-0.23%
2021/04/28	16	64.84	1	66.40	63.70	15	6,579	0.23%
2021/04/27	5	62.00	11	64.64	64.90	-6	6,491	-0.09%
2021/04/26	1	60.00	2	59.20	59.00	-1	6,475	-0.02%
2021/04/23	12	60.66	5	60.52	60.00	7	6,537	0.11%
2021/04/22	7	61.71	1	64.20	61.00	6	6,591	0.09%
2021/04/21	1	64.20	1	64.80	63.60	0	6,617	0.00%
2021/04/20	1	63.50	3	63.53	63.10	-2	6,635	-0.03%
2021/04/19	2	63.60	0	0.00	63.00	2	6,668	0.03%
2021/04/16	2	64.90	0	0.00	64.60	2	6,663	0.03%
2021/04/15	29	64.71	1	65.20	64.70	28	6,662	0.42%
2021/04/14	6	66.55	3	65.10	64.80	3	6,665	0.05%
2021/04/13	6	67.98	1	67.90	67.00	5	6,646	0.08%
2021/04/12	1	68.20	5	68.60	68.30	-4	6,637	-0.06%
2021/04/09	2	67.80	2	67.70	67.60	0	6,640	0.00%
2021/04/08	5	66.60	0	0.00	66.90	5	6,677	0.07%
2021/04/07	6	67.13	4	67.40	67.30	2	6,690	0.03%
2021/04/06	0	0.00	1	67.60	67.70	-1	6,743	-0.01%
2021/04/01	1	70.30	15	69.73	68.80	-14	6,775	-0.21%
2021/03/31	5	68.80	1	68.90	68.60	4	6,770	0.06%
2021/03/30	6	69.90	0	0.00	69.70	6	6,740	0.09%
2021/03/29	35	71.77	52	71.13	70.50	-17	6,726	-0.25%
2021/03/26	8	67.61	1	67.30	67.40	7	6,538	0.11%
2021/03/25	0	0.00	1	68.20	67.30	-1	6,550	-0.02%
2021/03/24	10	69.23	20	68.69	68.00	-10	6,543	-0.15%
2021/03/23	3	69.00	20	67.60	67.00	-17	6,627	-0.26%
2021/03/22	8	66.64	1	66.40	66.50	7	6,765	0.10%
2021/03/19	13	68.95	14	68.47	67.90	-1	6,757	-0.01%
2021/03/18	3	70.00	2	70.40	69.40	1	6,861	0.01%
2021/03/17	15	69.71	4	69.40	69.40	11	6,941	0.16%
2021/03/16	2	70.90	12	70.42	70.00	-10	6,999	-0.14%
2021/03/15	28	71.71	16	74.66	70.30	12	6,972	0.17%
2021/03/12	12	70.01	6	70.98	69.70	6	6,925	0.09%
2021/03/11	5	69.80	5	71.00	69.80	0	6,910	0.00%
2021/03/10	1	69.50	2	70.10	68.60	-1	6,834	-0.01%
2021/03/09	1	69.00	0	0.00	68.70	1	6,805	0.01%
2021/03/08	23	70.55	2	70.85	69.60	21	6,767	0.31%
2021/03/05	41	73.21	58	71.92	71.20	-17	6,717	-0.25%
2021/03/04	5	71.74	1	72.00	69.50	4	6,556	0.06%
2021/03/03	15	71.16	3	72.47	70.70	12	6,510	0.18%
2021/03/02	31	72.30	13	70.91	68.50	18	6,312	0.29%
2021/02/26	62	72.88	10	73.22	72.30	52	6,183	0.84%
2021/02/25	73	78.42	101	75.99	73.50	-28	5,946	-0.47%	大賣/
2021/02/24	33	68.43	26	71.81	75.00	7	5,262	0.13%
2021/02/23	46	72.55	15	72.52	68.20	31	4,942	0.63%
2021/02/22	28	66.90	6	69.90	69.90	22	4,372	0.50%
2021/02/19	11	62.79	7	62.41	63.60	4	4,321	0.09%
2021/02/18	2	58.10	1	59.00	57.90	1	4,168	0.02%
2021/02/17	2	59.25	0	0.00	57.50	2	4,151	0.05%
2021/02/05	1	60.40	9	57.10	60.70	-8	4,074	-0.20%
2021/02/03	5	56.40	1	58.30	55.40	4	4,012	0.10%
2021/02/02	0	0.00	3	54.27	55.40	-3	4,007	-0.07%
2021/01/29	3	55.70	7	54.99	55.70	-4	4,022	-0.10%
2021/01/28	1	54.00	4	56.33	57.00	-3	4,039	-0.07%
2021/01/27	3	55.33	2	56.55	55.10	1	4,060	0.02%
2021/01/26	5	57.76	0	0.00	55.60	5	4,046	0.12%
2021/01/25	2	57.65	4	58.48	57.60	-2	4,041	-0.05%
2021/01/22	1	58.20	3	58.23	57.50	-2	4,043	-0.05%
2021/01/21	2	58.35	5	58.90	58.50	-3	4,064	-0.07%
2021/01/20	6	59.53	1	59.00	58.50	5	4,191	0.12%
2021/01/19	1	59.50	0	0.00	59.00	1	4,206	0.02%
2021/01/18	5	59.78	5	60.32	59.50	0	4,292	0.00%
2021/01/15	4	59.38	13	59.81	58.30	-9	4,242	-0.21%
2021/01/14	2	58.30	6	58.57	58.20	-4	4,190	-0.10%
2021/01/13	5	60.14	0	0.00	59.60	5	4,159	0.12%
2021/01/12	2	61.70	1	60.20	60.40	1	4,167	0.02%
2021/01/11	1	60.60	0	0.00	60.40	1	4,123	0.02%
2021/01/07	1	62.90	0	0.00	62.50	1	4,142	0.02%
2021/01/06	3	62.90	0	0.00	62.50	3	4,144	0.07%
2021/01/05	2	64.75	0	0.00	64.50	2	4,131	0.05%
2021/01/04	5	65.74	2	65.10	65.10	3	4,120	0.07%
2020/12/31	5	69.12	0	0.00	68.00	5	4,093	0.12%
2020/12/30	1	68.00	2	68.20	68.00	-1	4,020	-0.02%
2020/12/29	1	69.00	2	68.75	67.50	-1	4,001	-0.02%
2020/12/28	0	0.00	16	67.60	67.10	-16	3,951	-0.40%
2020/12/25	3	64.87	0	0.00	65.00	3	3,926	0.08%
2020/12/24	0	0.00	1	64.70	64.60	-1	3,975	-0.03%
2020/12/23	2	66.75	1	68.80	65.70	1	4,092	0.02%
2020/12/21	1	65.50	0	0.00	64.40	1	4,352	0.02%
2020/12/18	6	67.20	0	0.00	66.10	6	4,379	0.14%
2020/12/17	3	68.93	0	0.00	66.50	3	4,481	0.07%
2020/12/16	2	67.30	8	68.95	68.70	-6	4,520	-0.13%
2020/12/14	8	67.68	4	68.55	67.00	4	4,441	0.09%
2020/12/11	1	63.40	1	64.40	64.40	0	4,329	0.00%
2020/12/10	1	60.30	1	61.40	58.60	0	4,297	0.00%
2020/12/09	0	0.00	3	63.00	63.00	-3	4,236	-0.07%
2020/12/08	3	64.33	0	0.00	63.10	3	4,249	0.07%
2020/12/07	0	0.00	1	68.10	66.80	-1	4,188	-0.02%
2020/12/03	0	0.00	1	69.40	68.90	-1	4,338	-0.02%
2020/12/02	3	70.50	0	0.00	69.80	3	4,429	0.07%
2020/12/01	1	73.00	0	0.00	71.40	1	4,455	0.02%
2020/11/30	0	0.00	1	75.00	75.00	-1	4,491	-0.02%
2020/11/27	0	0.00	6	70.07	70.50	-6	4,395	-0.14%
2020/11/25	8	68.86	1	69.00	68.30	7	4,450	0.16%
2020/11/24	1.6	68.46	0	0.00	68.30	1.6	4,468	0.04%
2020/11/19	1	71.00	2	71.65	70.60	-1	4,729	-0.02%
2020/11/18	3	71.77	2	71.75	71.70	1	4,788	0.02%
2020/11/17	1	69.40	7	70.41	70.50	-6	4,781	-0.13%
2020/11/13	2	67.70	0	0.00	69.20	2	4,768	0.04%
2020/11/12	1	70.00	0	0.00	67.20	1	4,766	0.02%
2020/11/11	0	0.00	1	70.20	70.20	-1	4,713	-0.02%
2020/11/10	6	69.28	0	0.00	69.20	6	4,693	0.13%
2020/11/09	1	72.20	0	0.00	71.50	1	4,680	0.02%
2020/11/05	0	0.00	2	72.75	72.00	-2	4,700	-0.04%
2020/11/04	1	71.20	0	0.00	71.90	1	4,685	0.02%
2020/10/30	3	71.90	7	72.41	72.30	-4	5,295	-0.08%
2020/10/29	3	71.50	8	72.51	73.60	-5	5,566	-0.09%
2020/10/28	22	76.29	14	75.34	73.30	8	5,642	0.14%
2020/10/27	5	74.26	3	74.20	73.80	2	5,492	0.04%
2020/10/26	1	75.10	3	74.90	73.90	-2	5,455	-0.04%
2020/10/23	5	78.48	5	79.22	78.20	0	5,465	0.00%
2020/10/22	4	78.27	1	80.40	78.00	3	5,513	0.05%
2020/10/21	5	81.04	2	81.75	80.00	3	5,565	0.05%
2020/10/20	7	81.31	10	82.35	81.30	-3	5,594	-0.05%
2020/10/19	1	79.90	0	0.00	80.50	1	5,741	0.02%
2020/10/16	0	0.00	2	80.50	80.00	-2	5,794	-0.03%
2020/10/15	7	78.54	2	80.10	78.50	5	5,974	0.08%
2020/10/14	12	81.51	0	0.00	80.70	12	5,932	0.20%
2020/10/13	2	81.40	2	82.35	81.80	0	5,952	0.00%
2020/10/12	5.4	82.81	0	0.00	82.00	5.4	6,171	0.09%
2020/10/08	0	0.00	4	84.75	83.80	-4	6,154	-0.06%
2020/10/07	4	82.15	0	0.00	82.10	4	6,126	0.07%
2020/10/06	2	82.70	0	0.00	82.60	2	6,154	0.03%
2020/10/05	7	83.54	2	83.00	83.20	5	6,329	0.08%
2020/09/30	0	0.00	22	84.47	84.50	-22	6,296	-0.35%
2020/09/29	6	85.68	2	85.75	83.10	4	6,250	0.06%
2020/09/28	5	88.06	36	87.21	86.60	-31	6,179	-0.50%
2020/09/25	65	89.70	8	88.99	89.80	57	6,085	0.94%
2020/09/24	3	81.40	14	86.21	87.00	-11	5,943	-0.19%
2020/09/23	21	82.27	3	82.60	82.10	18	5,835	0.31%
2020/09/22	22	83.81	3	83.60	82.00	19	5,850	0.32%
2020/09/21	8	88.14	10	87.66	87.60	-2	5,772	-0.03%
2020/09/18	11	81.23	14	82.63	84.30	-3	5,617	-0.05%
2020/09/17	2	76.45	18	77.06	76.70	-16	5,538	-0.29%
2020/09/16	12	77.30	11	76.52	76.20	1	5,639	0.02%
2020/09/15	10	77.00	8	77.41	77.90	2	5,859	0.03%
2020/09/14	21	72.30	3	73.03	73.20	18	6,484	0.28%
2020/09/11	6	73.42	2	73.50	72.50	4	6,448	0.06%
2020/09/10	5	75.44	1	76.80	74.20	4	6,403	0.06%
2020/09/09	0	0.00	0.5	76.40	76.20	-0.5	6,357	-0.01%
2020/09/08	3	73.77	19	71.25	79.50	-16	6,465	-0.25%
2020/09/07	8	78.08	33.5	73.94	73.70	-25.5	6,794	-0.38%
2020/09/04	2	80.50	0	0.00	79.60	2	6,897	0.03%
2020/09/03	21	81.47	0.3	81.10	81.10	20.7	7,026	0.29%
2020/09/02	5	83.54	4	84.68	83.20	1	7,141	0.01%
2020/09/01	4	82.75	0.2	83.00	82.40	3.8	7,202	0.05%
2020/08/31	3	85.37	0	0.00	84.80	3	7,385	0.04%
2020/08/28	2	86.00	0	0.00	85.90	2	7,430	0.03%
2020/08/27	43	87.44	1	90.60	86.00	42	7,414	0.57%
2020/08/26	0	0.00	2	87.95	90.00	-2	7,324	-0.03%
2020/08/25	32	84.03	0	0.00	84.00	32	7,237	0.44%
2020/08/24	1	88.00	1.5	88.77	87.50	-0.5	7,179	-0.01%
2020/08/21	2	85.00	1	88.10	88.10	1	7,111	0.01%
2020/08/20	0.2	85.50	0	0.00	85.50	0.2	7,105	0.00%
2020/08/19	0	0.00	0.2	96.00	95.00	-0.2	7,134	0.00%
2020/08/18	0	0.00	2	90.70	92.00	-2	7,195	-0.03%
2020/08/17	45	86.00	1	88.50	87.60	44	7,159	0.61%
2020/08/14	1	85.50	0.2	87.40	86.30	0.8	7,602	0.01%
2020/08/13	2	82.05	0	0.00	84.00	2	7,629	0.03%
2020/08/12	0	0.00	3	89.70	89.90	-3	7,628	-0.04%
2020/08/11	0.2	83.80	7	86.00	83.00	-6.8	7,683	-0.09%
2020/08/10	1	87.80	8	89.40	89.40	-7	7,876	-0.09%
2020/08/07	7	86.91	20	89.04	88.40	-13	7,921	-0.16%
2020/08/06	54	93.67	5	95.82	88.90	49	7,784	0.63%
2020/08/05	18	94.68	19.5	92.89	97.30	-1.5	7,510	-0.02%
2020/08/04	15	84.80	6	85.78	88.70	9	7,303	0.12%
2020/08/03	0	0.00	2.7	80.70	80.70	-2.7	7,057	-0.04%
2020/07/29	9	65.74	1	62.00	60.80	8	7,196	0.11%
2020/07/28	1	63.70	0	0.00	63.70	1	7,102	0.01%
2020/07/27	0.4	70.70	0.4	70.70	70.70	0	7,029	0.00%
2020/07/24	3.2	78.98	0	0.00	78.50	3.2	6,962	0.05%
2020/07/23	7	79.91	2	73.75	83.50	5	6,935	0.07%
2020/07/22	0	0.00	1	76.20	76.20	-1	6,797	-0.01%
2020/07/21	2	69.30	71	69.30	69.30	-69	6,840	-1.01%
2020/07/16	3	95.00	6	95.00	95.00	-3	7,106	-0.04%
2020/07/13	1	130.00	0	0.00	130.00	1	6,907	0.01%
2020/07/10	1	130.50	4.5	140.78	144.00	-3.5	6,869	-0.05%
2020/07/06	6	109.42	0	0.00	109.50	6	6,653	0.09%
2020/07/03	5	98.82	1.8	99.70	99.70	3.2	6,600	0.05%
2020/07/02	2	90.40	0	0.00	90.70	2	6,491	0.03%
2020/07/01	1	82.00	4	81.20	82.50	-3	6,443	-0.05%
2020/06/30	5	71.04	0	0.00	75.00	5	6,365	0.08%
2020/06/29	1	69.00	2	66.50	69.00	-1	6,295	-0.02%
2020/06/24	1	60.00	5	61.02	62.80	-4	6,200	-0.06%
2020/06/23	1	60.60	1	57.60	60.50	0	6,119	0.00%
2020/06/22	0	0.00	6	62.78	63.40	-6	5,992	-0.10%
2020/06/19	16	57.48	15	57.07	57.70	1	5,721	0.02%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	9	38.32	2	39.35	39.50	7	5,061	0.14%
2020/06/11	18	42.92	53.2	44.78	40.00	-35.2	4,892	-0.72%
2020/06/10	4	42.11	5	41.95	43.45	-1	4,432	-0.02%
2020/06/09	8	39.64	3	39.62	39.50	5	4,238	0.12%
2020/06/08	2	37.88	7	39.00	39.35	-5	4,075	-0.12%
2020/06/05	3	36.10	2	36.68	36.95	1	3,890	0.03%
2020/06/04	7	36.74	3	36.87	36.45	4	3,811	0.10%
2020/06/03	0	0.00	19.1	34.81	35.20	-19.1	3,625	-0.53%
2020/06/02	0	0.00	3	31.22	32.00	-3	3,549	-0.08%
2020/06/01	0	0.00	1	30.50	31.55	-1	3,507	-0.03%
2020/05/28	1	28.30	1	28.90	28.80	0	3,430	0.00%
2020/05/27	0	0.00	1	30.25	28.00	-1	3,416	-0.03%
2020/05/26	2	30.40	2	29.75	29.50	0	3,390	0.00%
2020/05/25	1	31.45	3	32.00	31.50	-2	3,372	-0.06%
2020/05/22	2	29.03	11	29.28	31.50	-9	3,336	-0.27%
2020/05/21	0	0.00	1	30.25	30.25	-1	3,227	-0.03%
2020/05/20	10	34.18	12	33.70	33.60	-2	3,205	-0.06%
2020/05/19	0	0.00	0.2	32.20	32.20	-0.2	2,740	-0.01%
2020/05/18	0	0.00	1	29.30	29.30	-1	2,687	-0.04%
2020/05/15	6	26.65	0	0.00	26.65	6	2,638	0.23%
2020/05/14	1	23.75	23	24.19	24.25	-22	2,507	-0.88%
2020/05/13	3	22.00	9	22.05	22.05	-6	2,282	-0.26%
2020/05/12	7	20.10	0	0.00	20.05	7	2,200	0.32%
2020/05/11	12	20.33	10	20.30	20.20	2	2,204	0.09%
2020/05/08	0	0.00	4	22.18	21.15	-4	2,175	-0.18%
2020/05/07	20	22.15	30	21.81	22.10	-10	2,105	-0.48%
2020/05/06	25	23.09	0	0.00	22.00	25	2,043	1.22%
2020/05/05	49	22.38	7	21.61	22.25	42	1,938	2.17%
2020/05/04	0	0.00	22	21.05	21.35	-22	1,830	-1.20%
2020/04/29	0	0.00	10	19.20	19.10	-10	1,712	-0.58%
2020/04/28	5	18.65	3	18.55	18.60	2	1,690	0.12%
2020/04/27	0	0.00	1	18.80	18.90	-1	1,676	-0.06%
2020/04/24	20	19.35	0	0.00	19.30	20	1,636	1.22%
2020/04/23	28	17.81	12	18.29	19.50	16	1,568	1.02%
2020/04/22	0	0.00	4	18.41	18.05	-4	1,451	-0.28%
2020/04/21	3	19.65	0	0.00	19.35	3	1,382	0.22%
2020/04/20	7	20.06	9	20.09	20.10	-2	1,250	-0.16%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/08	0	0.00	2	12.83	13.10	-2	899	-0.22%
2020/04/06	0	0.00	2	12.50	12.80	-2	899	-0.22%
2020/03/23	13	12.68	0	0.00	12.45	13	882	1.47%
2020/03/20	0	0.00	5	12.84	13.15	-5	880	-0.57%
2020/03/17	2	11.83	4	11.75	12.35	-2	818	-0.24%
2020/03/13	5	12.70	0	0.00	13.20	5	796	0.63%
2020/03/12	0	0.00	2	13.85	14.10	-2	776	-0.26%
2020/03/11	2	15.70	2	15.00	15.10	0	764	0.00%
2020/03/09	2	15.40	0	0.00	15.50	2	750	0.27%
2020/02/26	0	0.00	1	14.95	14.80	-1	636	-0.16%
2020/02/24	1	14.45	0	0.00	14.50	1	638	0.16%
2020/02/13	0.1	14.30	0	0.00	14.30	0.1	632	0.02%
2020/02/06	0	0.00	2	13.80	14.00	-2	574	-0.35%
2020/01/06	1.3	14.32	0	0.00	14.30	1.3	483	0.27%
2019/12/30	1	14.40	0	0.00	14.20	1	490	0.20%
2019/12/19	0	0.00	1	14.60	14.60	-1	526	-0.19%
2019/11/21	0	0.00	4	14.30	14.35	-4	378	-1.06%
2019/11/20	0	0.00	2	13.60	14.00	-2	355	-0.56%
2019/11/06	2	13.65	0	0.00	13.50	2	353	0.57%
2019/10/16	0	0.00	0	13.50	13.50	0	417	0.00%
2019/10/14	2	13.15	0	0.00	13.15	2	490	0.41%
2019/10/08	0.1	13.30	0	0.00	13.30	0.1	547	0.02%
2019/10/04	2	13.35	0	0.00	13.40	2	538	0.37%
2019/09/25	0	0.00	2	14.50	14.50	-2	512	-0.39%
2019/09/18	0	0.00	0.8	14.00	14.05	-0.8	500	-0.17%
2019/09/17	0	0.00	7.1	14.10	14.10	-7.1	498	-1.43%
2019/08/30	0	0.00	10	13.70	13.60	-10	487	-2.05%
2019/08/22	0	0.00	5	13.85	13.85	-5	478	-1.05%
2019/08/21	0.1	13.65	0	0.00	13.75	0.1	473	0.02%
2019/08/20	0	0.00	8	13.53	13.55	-8	470	-1.70%
2019/08/19	0	0.00	10	13.45	13.40	-10	466	-2.14%
2019/08/16	0	0.00	5	13.35	13.35	-5	466	-1.07%
2019/08/13	0	0.00	4	13.40	13.25	-4	463	-0.86%
2019/08/08	3	13.35	0	0.00	13.40	3	467	0.64%
2019/08/06	39	13.18	0	0.00	13.20	39	469	8.31%
2019/07/31	1	13.45	0	0.00	13.55	1	480	0.21%
2019/07/30	1	13.80	0	0.00	13.75	1	470	0.21%
2019/07/16	0	0.00	40	14.36	14.50	-40	396	-10.08%
2019/06/25	10	13.45	0	0.00	13.40	10	306	3.26%
2019/06/21	8	13.70	0	0.00	13.75	8	304	2.62%
2019/06/20	22	13.69	0	0.00	13.70	22	308	7.13%
2019/05/23	0	0.00	1	14.10	14.00	-1	770	-0.13%
2019/05/13	0	0.00	4	13.55	14.00	-4	797	-0.50%
2019/04/30	5	14.60	0	0.00	14.65	5	831	0.60%
2019/04/17	2.2	15.10	0	0.00	15.00	2.2	859	0.26%
2019/03/29	0	0.00	2	15.33	15.30	-2	982	-0.20%
2019/03/28	0	0.00	1	15.05	15.00	-1	983	-0.10%
2019/03/26	0	0.00	10	15.51	15.50	-10	988	-1.01%
2019/03/21	2	16.00	0	0.00	15.90	2	1,019	0.20%
2019/03/20	1	15.95	0	0.00	15.80	1	1,036	0.10%
2019/03/19	1	15.85	0	0.00	15.90	1	1,045	0.10%
2019/03/14	2	16.68	0	0.00	16.60	2	1,069	0.19%
2019/03/13	5	16.85	3	17.00	16.90	2	1,082	0.18%
2019/03/12	9	17.02	3	17.20	17.50	6	1,055	0.57%
2019/03/11	3	16.10	0	0.00	17.00	3	984	0.30%
2019/03/07	0	0.00	6	15.32	15.45	-6	1,011	-0.59%
2019/01/24	0	0.00	2	14.60	14.45	-2	966	-0.21%
2018/12/10	1	12.75	0	0.00	12.65	1	878	0.11%
2018/12/03	1	14.05	0	0.00	14.05	1	800	0.12%
2018/11/28	1	15.00	0	0.00	14.95	1	574	0.17%
2018/11/26	3	15.80	0	0.00	15.75	3	526	0.57%
2018/11/23	0	0.00	20	16.30	16.10	-20	525	-3.81%
2018/11/21	0.1	16.55	0	0.00	16.55	0.1	516	0.01%
2018/11/19	0.2	17.15	0	0.00	17.15	0.2	509	0.04%
2018/10/16	0	0.00	3	17.10	17.15	-3	618	-0.48%
2018/10/08	0	0.00	1	18.50	19.50	-1	633	-0.16%
2018/10/05	4	19.20	0	0.00	18.80	4	614	0.65%
2018/09/27	1	17.85	0	0.00	17.90	1	585	0.17%
2018/09/10	0.1	17.80	0	0.00	17.80	0.1	634	0.02%
2018/08/31	1	17.80	0	0.00	18.00	1	681	0.15%
2018/08/09	0	0.00	1	19.95	19.90	-1	1,114	-0.09%
2018/08/07	0	0.00	1	20.15	20.00	-1	1,116	-0.09%
2018/08/06	2.1	20.00	0	0.00	20.00	2.1	1,115	0.19%
2018/08/02	0	20.05	0	0.00	19.90	0	1,100	0.00%
2018/07/27	2	20.15	0	0.00	20.20	2	1,132	0.18%
2018/07/26	2	20.25	0	0.00	20.30	2	1,159	0.17%
2018/07/20	2	20.50	1	20.45	20.35	1	1,253	0.08%
2018/07/19	1	20.95	0	0.00	20.50	1	1,256	0.08%
2018/07/17	2	20.55	0	0.00	20.40	2	1,225	0.16%
2018/07/13	2	20.40	0	0.00	20.50	2	1,199	0.17%
2018/07/12	0	0.00	10	20.94	20.70	-10	1,190	-0.84%
2018/07/05	0	0.00	1	20.00	20.05	-1	1,167	-0.09%
2018/07/04	2	20.05	0	0.00	20.10	2	1,175	0.17%
2018/06/29	2	20.30	0	0.00	20.25	2	1,196	0.17%
2018/06/27	0	0.00	1	20.35	20.30	-1	1,214	-0.08%
2018/06/22	0	0.00	3	20.75	20.60	-3	1,301	-0.23%
2018/06/20	0.1	20.55	0	0.00	20.50	0.1	1,390	0.01%
2018/06/13	0	0.00	1	20.95	20.75	-1	1,418	-0.07%
2018/06/12	2	20.78	0	0.00	20.80	2	1,437	0.14%
2018/06/05	2	22.30	4	22.30	21.70	-2	1,402	-0.14%
2018/06/04	12	22.24	4	22.53	22.45	8	1,363	0.59%
2018/06/01	125	21.00	125	21.25	21.65	0	1,163	0.00%	大買/大賣/
2018/05/15	0	0.00	1	20.30	20.25	-1	997	-0.10%
2018/05/08	10	21.10	10	20.90	20.90	0	1,009	0.00%
2018/05/03	1	21.50	0	0.00	21.25	1	987	0.10%
2018/05/02	1	21.90	3	21.60	21.75	-2	961	-0.21%
2018/03/29	0	0.00	1	21.90	21.85	-1	1,044	-0.10%
2018/03/28	0	0.00	8.8	21.74	21.60	-8.8	1,021	-0.86%
2018/03/27	1	22.55	0	0.00	21.70	1	1,006	0.10%
2018/03/26	0	0.00	2	22.50	22.60	-2	952	-0.21%
2018/03/08	0	0.00	3	20.90	20.90	-3	832	-0.36%
2018/03/07	2	21.00	0	0.00	20.90	2	831	0.24%
2018/02/07	3	20.45	0	0.00	20.30	3	981	0.31%
2018/01/16	0	0.00	1	23.10	22.95	-1	946	-0.11%
2018/01/12	0	0.00	6.5	22.62	22.60	-6.5	811	-0.80%
2018/01/10	0	0.00	1	22.30	22.15	-1	772	-0.13%
2018/01/03	4	22.08	0	0.00	22.05	4	746	0.54%
2018/01/02	3	22.10	0	0.00	22.15	3	742	0.40%