中天 (4128)-永豐金-敦北券商分點個股進出

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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	2.2	40.70	0	0.00	40.80	2.2	1,684	0.13%
2024/04/25	1	41.20	0	0.00	40.75	1	1,686	0.06%
2024/04/22	1	40.45	0	0.00	40.30	1	1,691	0.06%
2024/04/19	0.3	40.76	0	0.00	39.60	0.3	1,665	0.02%
2024/04/18	0	40.95	0	0.00	41.85	0	1,626	0.00%
2024/04/17	0	41.75	2.1	41.71	41.50	-2.1	1,606	-0.13%
2024/04/16	1.3	42.40	21	41.70	41.65	-19.7	1,600	-1.23%
2024/04/15	0.2	44.55	0	0.00	43.65	0.2	1,576	0.01%
2024/04/12	0	0.00	21	44.61	44.85	-21	1,567	-1.34%
2024/04/11	1	45.40	5	45.65	45.30	-4	1,554	-0.26%
2024/04/10	5.1	45.35	1	45.60	45.35	4.1	1,572	0.26%
2024/04/09	0	45.20	0	0.00	44.80	0	1,570	0.00%
2024/04/08	0	0.00	2	45.65	45.10	-2	1,565	-0.13%
2024/04/03	3	44.60	0	0.00	44.80	3	1,551	0.19%
2024/04/01	0	0.00	6	46.33	44.75	-6	1,577	-0.38%
2024/03/29	1	44.45	0	0.00	44.70	1	1,568	0.06%
2024/03/27	0	44.40	1	45.40	44.80	-1	1,573	-0.06%
2024/03/26	1.3	44.52	1	44.25	44.20	0.3	1,557	0.02%
2024/03/25	5	45.25	0.2	44.93	44.80	4.8	1,558	0.31%
2024/03/21	0	0.00	1	44.30	44.10	-1	1,562	-0.06%
2024/03/20	0	0.00	5.3	43.76	43.40	-5.3	1,553	-0.34%
2024/03/19	4.3	43.11	2	43.13	43.05	2.3	1,547	0.15%
2024/03/18	3	43.28	0	0.00	43.25	3	1,543	0.19%
2024/03/15	2	43.93	0	0.00	43.90	2	1,535	0.13%
2024/03/14	8	45.17	1	45.10	44.45	7	1,528	0.46%
2024/03/13	1	44.30	0	0.00	44.25	1	1,515	0.07%
2024/03/11	2.7	45.38	0	0.00	45.20	2.7	1,497	0.18%
2024/03/08	8	47.62	1.5	46.62	45.50	6.5	1,514	0.43%
2024/03/07	31.3	48.22	7	47.91	48.85	24.3	1,426	1.71%
2024/03/05	0	0.00	5	44.95	44.90	-5	1,257	-0.40%
2024/03/01	0	0.00	1	46.00	45.75	-1	1,262	-0.08%
2024/02/27	0	0.00	0	47.15	46.25	0	1,347	0.00%
2024/02/26	0	0.00	0.3	47.20	47.10	-0.3	1,377	-0.02%
2024/02/23	1	46.60	0	0.00	46.45	1	1,412	0.07%
2024/02/22	1	46.80	0	0.00	46.55	1	1,447	0.07%
2024/02/21	9	47.50	0.3	47.50	47.10	8.7	1,464	0.60%
2024/02/19	1	46.85	0	0.00	47.05	1	1,580	0.06%
2024/02/16	0	45.95	0	0.00	46.90	0	1,643	0.00%
2024/02/15	0	0.00	10	45.12	45.35	-10	1,788	-0.56%
2024/02/05	1	45.90	0	0.00	45.90	1	1,957	0.05%
2024/02/01	0.4	46.50	0	0.00	46.05	0.4	3,056	0.01%
2024/01/24	1	48.55	10	48.00	48.00	-9	3,840	-0.23%
2024/01/22	10	48.42	0	0.00	48.40	10	3,919	0.26%
2024/01/17	0	0.00	10	47.15	46.95	-10	4,107	-0.24%
2024/01/16	0	0.00	31	48.07	48.00	-31	4,168	-0.74%
2024/01/15	0	0.00	24	48.89	49.00	-24	4,228	-0.57%
2024/01/09	0	0.00	5	49.10	48.65	-5	4,531	-0.11%
2024/01/08	0	50.00	0	0.00	49.30	0	4,532	0.00%
2024/01/04	0	0.00	7	50.80	49.50	-7	4,527	-0.15%
2024/01/02	1	50.30	1	50.10	50.20	0	4,494	0.00%
2023/12/21	0	0.00	1	49.65	49.75	-1	4,437	-0.02%
2023/12/18	0	0.00	3	50.70	50.10	-3	4,396	-0.07%
2023/12/15	5	50.90	0	0.00	50.60	5	4,394	0.11%
2023/12/14	1	50.40	2	50.20	50.20	-1	4,406	-0.02%
2023/12/13	1	50.00	0	0.00	50.10	1	4,406	0.02%
2023/12/12	0	0.00	1	50.40	50.30	-1	4,407	-0.02%
2023/12/11	0.2	50.40	0	0.00	50.10	0.2	4,413	0.00%
2023/12/08	0	0.00	1	50.40	50.40	-1	4,416	-0.02%
2023/12/07	1	50.70	0	0.00	50.60	1	4,407	0.02%
2023/12/04	0.2	52.40	0	0.00	52.20	0.2	4,351	0.00%
2023/11/29	0.1	52.10	0	0.00	52.50	0.1	4,312	0.00%
2023/11/28	0	0.00	2	52.10	52.00	-2	4,306	-0.05%
2023/11/24	0	0.00	2	52.40	52.50	-2	4,254	-0.05%
2023/11/23	1	52.80	2	52.35	52.50	-1	4,238	-0.02%
2023/11/22	0	0.00	2	52.10	51.60	-2	4,203	-0.05%
2023/11/21	0	0.00	4	51.80	52.00	-4	4,163	-0.10%
2023/11/20	0	0.00	2	51.70	51.70	-2	4,131	-0.05%
2023/11/17	6	51.48	6	51.60	51.40	0	4,111	0.00%
2023/11/16	0	0.00	6	52.63	52.10	-6	4,060	-0.15%
2023/11/15	3	53.00	0	0.00	52.60	3	3,995	0.08%
2023/11/14	27	53.22	11	54.06	52.60	16	3,935	0.41%
2023/11/13	20	55.38	31	55.54	55.20	-11	3,785	-0.29%
2023/11/10	73	58.55	71	58.58	56.60	2	3,606	0.06%
2023/11/09	19	57.00	2.2	56.60	56.10	16.8	2,686	0.63%
2023/11/08	28	57.30	13.4	56.60	57.20	14.6	2,573	0.57%
2023/11/07	38	55.45	3	55.40	55.60	35	2,020	1.73%
2023/11/06	12	50.91	4	50.70	50.60	8	1,810	0.44%
2023/11/03	0	0.00	0	50.40	50.10	0	1,806	0.00%
2023/11/02	2	50.60	2	50.80	50.60	0	1,795	0.00%
2023/11/01	1	51.00	0	0.00	50.80	1	1,789	0.06%
2023/10/30	0.1	53.01	4	52.75	52.40	-3.9	1,773	-0.22%
2023/10/27	2	53.20	12	53.65	53.80	-10	1,731	-0.58%
2023/10/26	5	52.42	6	52.67	51.90	-1	1,644	-0.06%
2023/10/24	14.1	52.00	3	52.27	52.70	11.1	1,547	0.72%
2023/10/23	3	52.37	20	51.66	51.70	-17	1,488	-1.14%
2023/10/20	12	51.11	4	50.68	49.90	8	1,440	0.56%
2023/10/19	20	51.32	9	52.47	51.50	11	1,375	0.80%
2023/10/18	1	48.75	0	0.00	47.90	1	1,149	0.09%
2023/10/16	3	49.15	0	0.00	49.60	3	1,194	0.25%
2023/10/11	0	0.00	1	49.10	48.90	-1	1,274	-0.08%
2023/10/04	0	0.00	1	48.05	48.00	-1	1,347	-0.07%
2023/10/03	0.2	48.40	0	0.00	48.05	0.2	1,356	0.01%
2023/09/21	0	49.35	0	0.00	49.15	0	1,473	0.00%
2023/09/08	3	49.10	0	0.00	49.10	3	1,684	0.18%
2023/09/07	6	49.09	0	0.00	48.90	6	1,701	0.35%
2023/09/05	1	50.40	1	49.95	49.40	0	1,726	0.00%
2023/09/04	1	50.60	4	50.70	50.70	-3	1,734	-0.17%
2023/09/01	3	51.10	2	50.80	50.70	1	1,740	0.06%
2023/08/31	2	51.35	2	51.20	51.10	0	1,745	0.00%
2023/08/30	1	51.30	0	0.00	51.10	1	1,735	0.06%
2023/08/29	0	0.00	2	49.08	49.60	-2	1,761	-0.11%
2023/08/28	2	48.18	0	0.00	48.10	2	1,759	0.11%
2023/08/23	4.5	47.96	5	47.90	47.90	-0.5	1,780	-0.03%
2023/08/22	1	48.70	0	0.00	48.15	1	1,804	0.06%
2023/08/18	6	48.83	6	48.41	48.50	0	1,844	0.00%
2023/08/17	7	49.24	7	49.05	49.15	0	1,849	0.00%
2023/08/16	3	48.50	11	49.29	49.50	-8	1,869	-0.43%
2023/08/15	1.1	47.62	7	48.71	48.95	-5.9	1,872	-0.32%
2023/08/14	11	48.54	15	47.13	47.30	-4	1,884	-0.21%
2023/08/11	4	50.83	2	51.25	50.60	2	1,842	0.11%
2023/08/09	0	0.00	1	51.00	50.90	-1	1,859	-0.05%
2023/08/08	1.2	51.22	4	51.10	51.00	-2.8	1,900	-0.15%
2023/08/07	2	51.85	0	0.00	51.70	2	1,914	0.10%
2023/08/04	5	51.60	4	51.80	52.70	1	1,915	0.05%
2023/08/02	0.2	52.80	0	0.00	51.50	0.2	1,914	0.01%
2023/07/31	2.4	52.75	0	0.00	52.60	2.4	1,906	0.13%
2023/07/28	2	53.10	0.1	53.20	53.10	1.9	1,906	0.10%
2023/07/26	5.5	53.66	0	0.00	53.40	5.5	1,925	0.29%
2023/07/24	1	54.20	0	0.00	54.10	1	1,949	0.05%
2023/07/21	4.2	55.27	0	0.00	54.50	4.2	1,970	0.21%
2023/07/20	1	55.50	0	0.00	55.60	1	2,012	0.05%
2023/07/19	2	56.30	0	0.00	55.80	2	2,009	0.10%
2023/07/18	3	55.70	0	0.00	55.60	3	2,052	0.15%
2023/07/17	0	0.00	2	57.30	57.20	-2	2,118	-0.09%
2023/07/14	5.1	54.28	3	54.70	54.10	2.1	2,132	0.10%
2023/07/13	6.6	53.96	1.2	53.43	53.80	5.4	2,157	0.25%
2023/07/12	6	55.85	0	0.00	55.50	6	2,128	0.28%
2023/07/10	2	57.40	0	0.00	57.00	2	2,338	0.09%
2023/07/06	0.2	56.60	0	0.00	56.30	0.2	2,376	0.01%
2023/07/04	0.5	57.10	0	0.00	56.80	0.5	2,466	0.02%
2023/07/03	1	57.10	1	57.10	57.10	0	2,527	0.00%
2023/06/30	1	58.50	10	58.00	57.80	-9	2,543	-0.35%
2023/06/29	1	58.90	2	59.15	59.30	-1	2,589	-0.04%
2023/06/27	1	58.80	1	59.20	58.80	0	2,671	0.00%
2023/06/19	0	0.00	1	58.00	57.20	-1	2,732	-0.04%
2023/06/16	0.1	58.00	0	0.00	57.50	0.1	2,736	0.00%
2023/06/14	0	61.60	0	0.00	61.40	0	2,654	0.00%
2023/06/05	0	0.00	1	59.90	59.80	-1	2,820	-0.04%
2023/06/02	2	60.35	0	0.00	60.10	2	2,849	0.07%
2023/05/31	1	58.90	0	0.00	59.10	1	2,888	0.03%
2023/05/29	0.3	58.20	0	0.00	58.10	0.3	2,929	0.01%
2023/05/26	2.3	57.90	0	0.00	57.50	2.3	2,976	0.08%
2023/05/25	1	58.60	0	0.00	58.40	1	2,976	0.03%
2023/05/24	2.3	59.07	0	0.00	59.20	2.3	2,996	0.08%
2023/05/22	0	0.00	2	59.60	59.40	-2	3,296	-0.06%
2023/05/19	0.2	59.30	0	0.00	59.20	0.2	3,296	0.01%
2023/05/18	1	59.50	1.2	60.73	59.50	-0.2	3,313	-0.01%
2023/05/17	0.1	61.10	2	61.25	60.30	-1.9	3,309	-0.06%
2023/05/16	5	60.50	0	0.00	60.80	5	3,310	0.15%
2023/05/15	3	59.80	2	59.85	60.00	1	3,353	0.03%
2023/05/11	0.2	61.00	0	0.00	60.80	0.2	3,503	0.01%
2023/05/10	1	61.40	0	0.00	61.80	1	3,796	0.03%
2023/05/09	1.2	61.55	0	0.00	61.50	1.2	3,909	0.03%
2023/05/08	1	62.20	0	0.00	61.90	1	3,974	0.03%
2023/05/02	10	64.00	12	63.89	63.70	-2	4,307	-0.05%
2023/04/27	6	61.80	0	0.00	61.50	6	4,333	0.14%
2023/04/25	3.2	62.69	0	0.00	61.50	3.2	4,373	0.07%
2023/04/24	1.2	63.50	0	0.00	63.40	1.2	4,427	0.03%
2023/04/21	2.2	63.98	1	64.50	63.40	1.2	4,456	0.03%
2023/04/20	0.2	65.70	0	0.00	65.30	0.2	4,421	0.00%
2023/04/19	0	0.00	1	67.60	67.10	-1	4,372	-0.02%
2023/04/18	1	67.20	0	0.00	66.60	1	4,353	0.02%
2023/04/14	2	66.76	0	67.90	66.70	2	4,351	0.05%
2023/04/13	12	68.58	0	0.00	68.00	12	4,291	0.28%
2023/04/12	0	0.00	5	66.70	67.20	-5	4,224	-0.12%
2023/04/10	5	65.98	0	0.00	65.50	5	4,493	0.11%
2023/04/07	0	0.00	1	67.60	67.70	-1	4,516	-0.02%
2023/04/06	6	67.57	3	67.57	67.50	3	4,651	0.06%
2023/03/31	1	66.70	0	67.10	66.60	1	4,892	0.02%
2023/03/30	12	66.92	0.2	67.10	67.20	11.8	5,157	0.23%
2023/03/29	1	67.00	3	67.03	67.00	-2	5,127	-0.04%
2023/03/27	1	66.10	15	66.33	66.40	-14	5,107	-0.27%
2023/03/24	28	65.66	14	65.65	66.10	14	5,127	0.27%
2023/03/23	2	64.60	9	64.90	64.30	-7	5,119	-0.14%
2023/03/21	0	0.00	2	63.45	63.50	-2	5,222	-0.04%
2023/03/20	2	62.70	0	0.00	63.00	2	5,253	0.04%
2023/03/16	3.2	61.92	10	61.92	61.60	-6.8	5,386	-0.13%
2023/03/15	0.3	62.70	1	63.50	63.00	-0.7	5,551	-0.01%
2023/03/14	1	63.00	15	63.37	62.30	-14	5,886	-0.24%
2023/03/13	4	62.68	0	0.00	63.00	4	5,937	0.07%
2023/03/10	1.4	64.34	4	64.60	63.70	-2.6	6,053	-0.04%
2023/03/08	2	65.40	0	0.00	65.10	2	6,198	0.03%
2023/03/07	1.2	65.37	3.5	65.67	65.30	-2.3	6,366	-0.04%
2023/03/06	4.2	65.33	2	66.10	66.00	2.2	6,677	0.03%
2023/03/03	0.2	66.20	0	0.00	66.10	0.2	7,125	0.00%
2023/03/02	5	66.20	2	66.50	66.70	3	7,639	0.04%
2023/03/01	0.2	65.00	1	64.80	65.00	-0.8	7,998	-0.01%
2023/02/24	2.5	65.01	5	64.80	64.80	-2.5	8,191	-0.03%
2023/02/23	0.2	65.80	1	65.70	66.00	-0.8	8,396	-0.01%
2023/02/22	2	65.50	3	65.50	65.50	-1	8,564	-0.01%
2023/02/21	8.2	66.63	0	0.00	66.50	8.2	8,635	0.09%
2023/02/20	22	68.19	44	69.05	67.00	-22	8,670	-0.25%
2023/02/17	0.2	66.50	0	0.00	66.90	0.2	8,416	0.00%
2023/02/16	1	67.10	1	67.20	67.10	0	8,450	0.00%
2023/02/15	3.2	66.16	0	0.00	65.90	3.2	8,608	0.04%
2023/02/14	0.2	66.20	2.4	66.22	65.70	-2.2	8,680	-0.03%
2023/02/13	1.2	67.39	0	0.00	66.50	1.2	8,683	0.01%
2023/02/10	0.2	66.85	0	0.00	67.40	0.2	8,727	0.00%
2023/02/09	1.4	67.97	5	68.40	66.70	-3.6	8,735	-0.04%
2023/02/08	8	69.99	7.6	68.96	68.60	0.4	8,625	0.00%
2023/02/07	38	67.21	9	67.80	67.80	29	8,363	0.35%
2023/02/06	4	66.43	0	0.00	66.50	4	8,295	0.05%
2023/02/03	0	0.00	9	67.00	65.70	-9	8,290	-0.11%
2023/02/01	3	66.27	8	65.89	65.20	-5	8,299	-0.06%
2023/01/31	27	66.01	8	65.60	66.30	19	8,372	0.23%
2023/01/30	1	63.10	11	63.07	63.30	-10	8,289	-0.12%
2023/01/16	9	61.27	2	61.75	62.50	7	8,342	0.08%
2023/01/13	1	59.70	0	0.00	60.30	1	8,362	0.01%
2023/01/12	8	60.99	24	60.68	59.80	-16	8,420	-0.19%
2023/01/11	2	62.40	20	62.48	62.50	-18	8,387	-0.21%
2023/01/10	0	0.00	7	61.90	61.90	-7	8,421	-0.08%
2023/01/09	4.1	62.80	0	0.00	63.00	4.1	8,502	0.05%
2023/01/06	1	62.00	0	0.00	61.70	1	8,582	0.01%
2023/01/04	8	62.36	1	62.80	61.50	7	8,763	0.08%
2023/01/03	1	62.20	0	0.00	62.10	1	8,892	0.01%
2022/12/30	2	62.65	1	63.20	62.20	1	9,006	0.01%
2022/12/29	23	62.64	11	62.33	62.40	12	9,230	0.13%
2022/12/28	1	66.90	10	65.40	65.40	-9	9,152	-0.10%
2022/12/26	4	67.15	4	67.60	66.10	0	9,229	0.00%
2022/12/23	12	66.48	8	66.53	66.80	4	9,235	0.04%
2022/12/22	17	65.69	25	67.55	68.30	-8	9,348	-0.09%
2022/12/21	1	61.90	0	0.00	62.10	1	9,231	0.01%
2022/12/20	4	61.90	0	0.00	61.00	4	9,469	0.04%
2022/12/19	2	63.40	0	0.00	63.00	2	9,692	0.02%
2022/12/16	0	0.00	3	63.50	62.50	-3	9,929	-0.03%
2022/12/15	0	0.00	2	64.60	63.80	-2	10,147	-0.02%
2022/12/14	1	63.90	2	63.60	65.60	-1	10,264	-0.01%
2022/12/12	3	64.90	7	65.44	65.00	-4	10,600	-0.04%
2022/12/09	3	65.83	2	65.70	65.50	1	10,788	0.01%
2022/12/08	4	66.45	0	0.00	66.00	4	11,454	0.03%
2022/12/07	15	67.47	7.1	67.43	66.80	8	11,995	0.07%
2022/12/06	14	67.16	9	69.49	66.60	5	12,079	0.04%
2022/12/05	1	70.30	2	70.40	70.10	-1	12,241	-0.01%
2022/12/02	18	70.37	12	70.31	69.80	6	12,648	0.05%
2022/12/01	4	69.43	8	69.64	69.40	-4	12,989	-0.03%
2022/11/30	2	68.40	3	68.67	68.40	-1	13,427	-0.01%
2022/11/29	5	68.56	2	68.40	68.40	3	13,697	0.02%
2022/11/28	22	70.38	23.1	70.18	70.20	-1.1	14,043	-0.01%
2022/11/25	21	70.83	50.1	69.85	69.20	-29.1	14,286	-0.20%
2022/11/24	9.1	70.03	8	69.65	71.00	1.1	14,771	0.01%
2022/11/23	4	67.65	19	68.93	69.90	-15	14,700	-0.10%
2022/11/22	5.1	64.86	17	64.85	63.60	-11.9	15,203	-0.08%
2022/11/21	21	65.54	21	64.32	66.60	0	16,043	0.00%
2022/11/18	21.6	62.82	0	0.00	64.50	21.6	16,566	0.13%
2022/11/17	12.4	61.64	8	60.70	60.80	4.4	17,835	0.02%
2022/11/16	14	60.16	4	60.03	60.40	10	17,948	0.06%
2022/11/15	0	0.00	1	59.40	58.70	-1	17,905	-0.01%
2022/11/14	5	58.74	0	0.00	58.80	5	17,951	0.03%
2022/11/11	2	60.90	2	60.90	59.40	0	17,900	0.00%
2022/11/10	3	58.87	36	57.81	57.90	-33	17,722	-0.19%
2022/11/09	0	58.20	1	58.10	58.10	-1	17,653	-0.01%
2022/11/08	10	59.36	2	58.95	57.60	8	17,639	0.05%
2022/11/07	7	58.26	8	57.68	57.60	-1	17,575	-0.01%
2022/11/04	6	56.70	0	0.00	57.00	6	17,521	0.03%
2022/11/02	5	56.40	0.1	56.20	56.30	4.9	17,450	0.03%
2022/11/01	3	56.30	3	55.60	55.50	0	17,427	0.00%
2022/10/28	3	54.70	1	54.60	53.70	2	17,359	0.01%
2022/10/27	3	55.60	0	0.00	56.00	3	17,309	0.02%
2022/10/26	2	52.95	1	53.70	53.60	1	17,200	0.01%
2022/10/24	1	55.00	2	55.20	54.50	-1	17,089	-0.01%
2022/10/21	11	55.92	10	54.60	54.60	1	17,105	0.01%
2022/10/20	6	56.68	12	56.02	56.90	-6	17,106	-0.04%
2022/10/19	5	59.28	0	0.00	57.70	5	17,309	0.03%
2022/10/18	3	59.33	3.1	58.93	58.30	-0.1	17,548	0.00%
2022/10/17	8	58.98	13	59.11	59.40	-5	17,544	-0.03%
2022/10/14	18	60.47	8.1	60.86	60.30	9.9	17,488	0.06%
2022/10/13	7	60.50	30	58.70	58.50	-23	17,399	-0.13%
2022/10/12	6	61.35	6	61.42	61.90	0	17,264	0.00%
2022/10/11	27	61.90	34	63.16	61.20	-7	17,202	-0.04%
2022/10/07	28	65.06	25	65.10	64.50	3	17,091	0.02%
2022/10/06	30	65.62	6	64.97	65.70	24	16,958	0.14%
2022/10/05	10	63.39	20	64.07	64.00	-10	16,676	-0.06%
2022/10/04	22	63.47	5.5	63.77	63.20	16.5	16,576	0.10%
2022/10/03	5	64.12	0	0.00	62.20	5	16,489	0.03%
2022/09/30	6.5	65.15	36	65.07	66.30	-29.5	16,331	-0.18%
2022/09/29	77	67.14	65	67.32	67.40	12	16,183	0.07%
2022/09/28	9	65.60	4	64.50	63.50	5	15,839	0.03%
2022/09/27	7.4	66.64	5.1	67.49	67.90	2.3	15,761	0.01%
2022/09/26	3	67.00	7	68.20	66.10	-4	15,554	-0.03%
2022/09/23	6	72.30	13	70.61	71.70	-7	15,327	-0.05%
2022/09/22	7	72.11	1	71.80	71.70	6	15,214	0.04%
2022/09/21	1	71.70	1	72.50	71.30	0	15,041	0.00%
2022/09/20	6	72.70	3	72.57	72.00	3	15,145	0.02%
2022/09/19	8	73.04	5.2	72.43	73.00	2.8	15,289	0.02%
2022/09/16	6	76.10	2	75.75	75.00	4	15,257	0.03%
2022/09/15	29	78.88	6	78.50	75.50	23	15,079	0.15%
2022/09/14	36	79.81	31.1	79.45	79.00	4.9	14,425	0.03%
2022/09/13	7.1	78.75	7	78.69	77.90	0.1	13,928	0.00%
2022/09/12	13.1	79.01	17	77.95	79.30	-4	13,768	-0.03%
2022/09/08	20.1	77.17	29	76.63	78.00	-9	13,355	-0.07%
2022/09/07	9	75.43	10	74.93	76.60	-1	13,042	-0.01%
2022/09/06	20.5	72.40	23.1	72.31	74.00	-2.7	12,614	-0.02%
2022/09/05	21	77.08	16	76.83	74.50	5	12,050	0.04%
2022/09/02	29.9	78.83	89	78.01	78.20	-59.1	11,715	-0.50%
2022/09/01	216	79.03	310	78.50	78.40	-94	11,186	-0.84%	大買/大賣/
2022/08/31	311	78.76	198.2	78.27	78.30	112.8	10,653	1.06%	大買/大賣/鉅額交易
2022/08/30	49	74.36	74.3	73.72	75.00	-25.3	9,644	-0.26%
2022/08/29	85	76.06	29.2	75.88	73.50	55.8	9,178	0.61%
2022/08/26	29.1	74.08	33	75.38	75.30	-3.9	8,278	-0.05%
2022/08/25	431	71.12	418	71.17	70.30	13	7,230	0.18%	大買/大賣/
2022/08/24	191.1	70.64	200	71.33	69.70	-8.9	6,446	-0.14%	大買/大賣/
2022/08/23	6	67.20	23	67.20	67.20	-17	4,992	-0.34%
2022/08/19	10	55.40	1	54.00	55.60	9	4,735	0.19%
2022/08/18	1	53.40	0	0.00	53.50	1	4,666	0.02%
2022/08/17	2	53.40	0	0.00	53.20	2	4,652	0.04%
2022/08/15	0	0.00	1	52.90	53.40	-1	4,607	-0.02%
2022/08/12	1	53.50	0	0.00	53.20	1	4,586	0.02%
2022/08/10	1	53.00	0	0.00	53.00	1	4,541	0.02%
2022/08/03	5	56.50	0	0.00	55.30	5	4,493	0.11%
2022/08/02	1	57.20	3	57.13	56.20	-2	4,480	-0.04%
2022/08/01	5	57.90	0	0.00	57.30	5	4,439	0.11%
2022/07/29	3	58.73	3	58.37	58.40	0	4,418	0.00%
2022/07/28	10	59.00	22	58.60	58.50	-12	4,376	-0.27%
2022/07/27	1	57.40	1	57.80	57.90	0	4,327	0.00%
2022/07/26	17	59.76	15	59.33	58.50	2	4,336	0.05%
2022/07/25	17	58.94	10.2	59.20	58.90	6.8	4,056	0.17%
2022/07/22	6	56.25	1	56.20	57.30	5	3,749	0.13%
2022/07/21	11	55.53	1	56.20	56.00	10	3,712	0.27%
2022/07/18	12	51.45	0	0.00	52.00	12	4,010	0.30%
2022/07/15	0	0.00	1	55.00	55.00	-1	4,079	-0.02%
2022/07/06	0	55.20	0	0.00	53.70	0	4,008	0.00%
2022/07/05	12	55.18	9	55.00	55.50	3	3,938	0.08%
2022/07/04	2	51.80	2	51.50	51.90	0	3,832	0.00%
2022/07/01	2	56.30	31	55.64	54.70	-29	3,777	-0.77%
2022/06/30	16	55.71	12	56.22	56.20	4	3,724	0.11%
2022/06/29	2	58.45	1	59.40	59.40	1	3,576	0.03%
2022/06/28	16	58.80	20	62.73	57.80	-4	3,554	-0.11%
2022/06/27	40	64.17	63	64.30	63.90	-23	3,323	-0.69%
2022/06/24	41	63.84	10	65.08	67.10	31	3,158	0.98%
2022/06/23	16	61.73	0	0.00	61.00	16	2,849	0.56%
2022/06/22	38	62.10	30	60.68	61.00	8	2,818	0.28%
2022/06/21	18	61.91	13	61.85	62.00	5	2,736	0.18%
2022/06/20	21	61.73	39	60.02	59.40	-18	2,636	-0.68%
2022/06/17	27	60.36	5	60.46	61.00	22	2,541	0.87%
2022/06/16	3	61.03	9.2	60.77	60.60	-6.2	2,476	-0.25%
2022/06/15	5	59.02	0	0.00	57.90	5	2,397	0.21%
2022/06/10	0	0.00	15	58.10	58.10	-15	2,401	-0.62%
2022/06/09	5	59.70	0	0.00	58.30	5	2,395	0.21%
2022/06/08	0	57.00	0	0.00	56.50	0	2,347	0.00%
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/06/06	0	0.00	0	57.60	57.20	0	2,377	0.00%
2022/06/01	0	0.00	0.1	58.30	57.90	-0.1	2,439	0.00%
2022/05/30	1	57.90	0	0.00	57.90	1	2,455	0.04%
2022/05/17	1	56.90	0	0.00	56.70	1	2,694	0.04%
2022/05/12	0	0.00	1	57.10	56.00	-1	2,833	-0.04%
2022/05/10	1	56.10	0	0.00	55.50	1	2,806	0.04%
2022/05/09	1	56.50	0	0.00	56.50	1	2,806	0.04%
2022/05/06	1	57.90	0	0.00	58.10	1	2,827	0.04%
2022/05/05	0	0.00	1	58.40	58.60	-1	2,840	-0.04%
2022/05/04	0	0.00	1	58.20	58.00	-1	2,863	-0.03%
2022/05/03	2	60.30	0	0.00	58.60	2	2,873	0.07%
2022/04/29	18	58.27	0	0.00	57.90	18	2,799	0.64%
2022/04/28	1	57.50	0	0.00	58.00	1	2,807	0.04%
2022/04/27	0	0.00	20	56.85	58.30	-20	2,811	-0.71%
2022/04/26	7	59.54	2	59.10	58.70	5	2,776	0.18%
2022/04/25	2	61.50	0	0.00	60.10	2	2,744	0.07%
2022/04/22	14	65.31	3	62.57	62.30	11	2,672	0.41%
2022/04/21	8	60.58	4	64.20	64.20	4	2,396	0.17%
2022/04/19	0	0.00	1	60.70	58.80	-1	2,307	-0.04%
2022/04/15	2	59.15	0	0.00	59.40	2	2,300	0.09%
2022/04/14	1	59.40	0	0.00	59.40	1	2,337	0.04%
2022/04/13	1	58.50	0	0.00	58.80	1	2,362	0.04%
2022/04/08	1	60.30	0	0.00	60.50	1	2,437	0.04%
2022/04/07	2	61.10	1	62.50	60.20	1	2,459	0.04%
2022/04/06	3	61.07	0	0.00	61.20	3	2,471	0.12%
2022/03/31	13	62.15	0	0.00	61.10	13	2,505	0.52%
2022/03/30	1	65.00	1	65.70	65.10	0	2,464	0.00%
2022/03/29	0	0.00	1	66.80	66.50	-1	2,456	-0.04%
2022/03/28	1	65.50	1	64.70	63.60	0	2,352	0.00%
2022/03/25	1	64.80	3.1	64.64	64.20	-2.1	2,375	-0.09%
2022/03/24	1	64.00	0	0.00	64.20	1	2,380	0.04%
2022/03/23	1	64.69	3	64.83	63.80	-2	2,497	-0.08%
2022/03/22	0	0.00	4	64.22	64.50	-4	2,494	-0.16%
2022/03/21	0	0.00	1	63.00	63.40	-1	2,501	-0.04%
2022/03/18	2	61.65	3	61.37	63.20	-1	2,575	-0.04%
2022/03/17	1	59.80	1	58.00	60.10	0	2,561	0.00%
2022/03/15	1	55.40	3	55.50	55.10	-2	2,665	-0.08%
2022/03/11	3	57.57	0	0.00	57.80	3	2,831	0.11%
2022/03/10	0	58.90	0	58.90	58.90	0	2,910	0.00%
2022/03/07	0	0.00	2	59.40	59.00	-2	3,005	-0.07%
2022/02/24	1	62.00	0	0.00	62.00	1	4,497	0.02%
2022/02/23	6	65.40	6	66.00	65.80	0	4,626	0.00%
2022/02/22	4	65.15	3	64.50	64.90	1	4,731	0.02%
2022/02/21	2	66.00	0	0.00	66.30	2	4,884	0.04%
2022/02/17	1	66.50	0	0.00	65.40	1	4,870	0.02%
2022/02/16	1	67.30	3	67.27	66.70	-2	4,846	-0.04%
2022/02/15	0	0.00	2	63.90	63.50	-2	4,766	-0.04%
2022/02/14	2	62.25	0	0.00	63.20	2	4,764	0.04%
2022/02/11	3	63.80	1	64.00	63.20	2	4,771	0.04%
2022/02/10	0	0.00	1	64.20	64.00	-1	4,783	-0.02%
2022/02/09	0.2	64.00	1	64.30	64.50	-0.9	4,810	-0.02%
2022/02/08	2	64.60	3	63.93	64.70	-1	4,816	-0.02%
2022/02/07	1	62.40	1	62.60	62.60	0	4,825	0.00%
2022/01/26	0	0.00	12	60.50	61.10	-12	4,948	-0.24%
2022/01/25	11	58.88	0	0.00	58.00	11	5,027	0.22%
2022/01/24	1	59.20	0	0.00	59.60	1	5,152	0.02%
2022/01/19	0	0.00	7	62.30	62.10	-7	5,788	-0.12%
2022/01/17	0	0.00	1	62.70	63.40	-1	5,950	-0.02%
2022/01/14	6	62.17	0	0.00	62.20	6	5,988	0.10%
2022/01/13	0	0.00	1	64.30	64.40	-1	6,069	-0.02%
2022/01/12	0	0.00	1	64.10	63.30	-1	6,249	-0.02%
2022/01/11	12	64.20	0	0.00	63.80	12	6,317	0.19%
2022/01/10	1	64.90	1	65.10	65.10	0	6,454	0.00%
2022/01/06	5	64.80	0	0.00	64.50	5	6,596	0.08%
2022/01/05	2	66.25	0	0.00	65.60	2	6,579	0.03%
2022/01/04	0	0.00	1	67.10	66.70	-1	6,641	-0.02%
2022/01/03	2	66.60	2	66.30	66.70	0	6,626	0.00%
2021/12/30	2	68.80	0	0.00	69.30	2	6,563	0.03%
2021/12/27	1	69.20	0	0.00	67.70	1	6,511	0.02%
2021/12/17	15	70.30	5	68.60	68.70	10	6,382	0.16%
2021/12/14	1	68.10	1	66.70	67.10	0	6,273	0.00%
2021/12/13	3	70.00	1	70.40	69.70	2	6,165	0.03%
2021/12/10	1	70.40	3	70.67	70.80	-2	6,084	-0.03%
2021/12/08	1	70.40	0	0.00	69.40	1	5,971	0.02%
2021/12/07	0	0.00	2	67.30	66.90	-2	5,807	-0.03%
2021/12/06	2	66.10	0	0.00	66.50	2	5,762	0.03%
2021/12/03	0	0.00	11	65.06	64.80	-11	5,677	-0.19%
2021/12/01	0	0.00	1	64.10	63.90	-1	5,592	-0.02%
2021/11/30	1	64.80	0	0.00	65.00	1	5,538	0.02%
2021/11/29	5	63.90	6	64.85	63.00	-1	5,439	-0.02%
2021/11/26	9	70.81	3	70.10	70.00	6	5,179	0.12%
2021/11/25	20	72.16	24	70.48	69.30	-4	4,926	-0.08%
2021/11/24	2	70.30	2.6	70.41	71.30	-0.6	4,472	-0.01%
2021/11/23	7	67.69	10	67.14	64.90	-3	4,251	-0.07%
2021/11/22	5	66.24	30.4	66.11	66.20	-25.4	4,111	-0.62%
2021/11/19	4	62.48	2	62.75	63.80	2	3,932	0.05%
2021/11/18	5	63.34	2	63.40	63.90	3	3,809	0.08%
2021/11/15	16	58.40	0	0.00	58.10	16	3,579	0.45%
2021/11/12	16	58.50	0	0.00	58.70	16	3,574	0.45%
2021/11/10	0.2	58.50	1	58.20	58.00	-0.9	3,529	-0.02%
2021/11/08	0	0.00	1	58.60	58.10	-1	3,499	-0.03%
2021/11/05	2	57.85	1	58.90	57.60	1	3,477	0.03%
2021/11/04	1	58.10	1	59.20	57.80	0	3,467	0.00%
2021/11/03	1.1	58.59	0	0.00	59.20	1.1	3,440	0.03%
2021/11/01	0	0.00	3	61.70	61.50	-3	3,247	-0.09%
2021/10/29	15.4	65.20	2.2	64.95	63.30	13.3	3,103	0.43%
2021/10/28	1	59.40	2	60.50	64.00	-1	2,621	-0.04%
2021/10/27	0	0.00	2	60.20	58.20	-2	2,493	-0.08%
2021/10/26	1.5	62.00	1.1	62.41	61.00	0.4	2,437	0.02%
2021/10/25	0	0.00	5	62.60	63.00	-5	2,406	-0.21%
2021/10/22	1	61.00	1	61.40	61.20	0	2,331	0.00%
2021/10/21	2	61.05	6	60.28	60.90	-4	2,293	-0.18%
2021/10/20	2	60.40	1	61.90	60.40	1	2,166	0.05%
2021/10/19	1	58.70	0	0.00	59.40	1	1,977	0.05%
2021/10/18	1	58.50	1	58.20	59.00	0	1,915	0.00%
2021/10/14	15	55.80	15	55.43	55.10	0	1,753	0.00%
2021/10/12	0	0.00	0.1	53.70	52.90	-0.1	1,622	0.00%
2021/09/24	1	58.20	0	0.00	58.10	1	1,698	0.06%
2021/09/23	8	60.53	3	58.80	58.30	5	1,736	0.29%
2021/09/22	0	0.00	3	57.90	57.50	-3	1,703	-0.18%
2021/09/17	7	58.20	0	0.00	57.00	7	1,724	0.41%
2021/09/14	0	0.00	1	58.70	57.30	-1	1,713	-0.06%
2021/09/13	4	58.10	0	0.00	58.70	4	1,711	0.23%
2021/09/10	10	56.00	0	0.00	56.00	10	1,680	0.60%
2021/09/09	5	55.46	0	0.00	56.10	5	1,709	0.29%
2021/09/07	0	0.00	0	56.70	56.40	0	1,729	0.00%
2021/09/06	11	56.80	0	0.00	56.70	11	1,758	0.63%
2021/09/03	3	56.00	0	0.00	56.10	3	1,881	0.16%
2021/09/02	3	55.80	0	0.00	55.40	3	2,072	0.14%
2021/08/27	4	57.70	2	56.00	55.80	2	2,323	0.09%
2021/08/24	0	0.00	5	52.10	53.00	-5	2,236	-0.22%
2021/08/23	0	0.00	1	52.00	52.00	-1	2,252	-0.04%
2021/08/18	0	53.40	0	0.00	53.80	0	2,362	0.00%
2021/07/29	0	0.00	0.4	55.50	57.50	-0.4	3,277	-0.01%
2021/07/27	0	0.00	1.5	56.13	56.00	-1.5	3,297	-0.05%
2021/07/20	0	0.00	1	60.80	58.00	-1	3,641	-0.03%
2021/07/12	1	58.00	1	58.20	60.10	0	3,693	0.00%
2021/07/07	1	58.50	0	0.00	58.10	1	3,727	0.03%
2021/07/05	0	0.00	2	60.30	59.90	-2	3,774	-0.05%
2021/07/02	1	59.90	0	0.00	60.30	1	3,778	0.03%
2021/07/01	1	62.20	0	0.00	60.40	1	3,785	0.03%
2021/06/30	0	0.00	2	61.20	61.50	-2	3,783	-0.05%
2021/06/29	1	60.00	0	0.00	59.90	1	3,781	0.03%
2021/06/28	0	0.00	2	61.20	61.20	-2	3,809	-0.05%
2021/06/25	2	60.50	0	0.00	60.30	2	3,848	0.05%
2021/06/24	1	60.10	0	0.00	60.30	1	4,107	0.02%
2021/06/22	0	0.00	1	59.70	59.40	-1	4,155	-0.02%
2021/06/21	1	59.80	27	59.98	59.70	-26	4,258	-0.61%
2021/06/17	0	60.60	0	0.00	60.80	0	4,340	0.00%
2021/06/16	0	0.00	1	60.60	60.60	-1	4,393	-0.02%
2021/06/11	1	65.20	1	63.80	61.70	0	4,422	0.00%
2021/06/10	12	63.38	6	64.95	65.20	6	4,338	0.14%
2021/06/09	5	62.10	0	0.00	61.30	5	4,292	0.12%
2021/06/07	0	0.00	4	59.25	58.80	-4	4,292	-0.09%
2021/06/04	6	59.07	2	58.80	59.00	4	4,314	0.09%
2021/06/03	6	57.53	0	0.00	57.20	6	4,297	0.14%
2021/06/01	0	0.00	3	56.40	57.10	-3	4,669	-0.06%
2021/05/27	0	0.00	1	58.00	56.70	-1	5,072	-0.02%
2021/05/21	2	56.25	0	0.00	56.10	2	6,850	0.03%
2021/05/20	2	55.90	1.4	57.09	55.30	0.6	6,931	0.01%
2021/05/19	3	56.50	1.3	56.88	56.30	1.7	7,104	0.02%
2021/05/18	0	0.00	0.3	56.80	56.80	-0.3	7,124	0.00%
2021/05/17	4	57.50	4	56.30	55.10	0	7,179	0.00%
2021/05/14	4	61.95	3	62.50	61.00	1	7,191	0.01%
2021/05/13	4	63.40	5	63.38	62.00	-1	7,125	-0.01%
2021/05/12	10	65.13	10	64.95	61.60	0	7,022	0.00%
2021/05/11	2	64.50	4	62.88	62.20	-2	6,779	-0.03%
2021/05/07	1	65.70	4	64.47	64.80	-3	6,707	-0.04%
2021/05/06	1	61.70	0	0.00	60.10	1	6,690	0.01%
2021/05/04	5	62.34	3	60.20	61.80	2	6,735	0.03%
2021/05/03	4	67.08	4	67.70	65.10	0	6,708	0.00%
2021/04/29	0	0.00	1	64.50	65.00	-1	6,634	-0.02%
2021/04/28	6	64.27	5	64.86	63.70	1	6,579	0.02%
2021/04/27	0	0.00	1	64.90	64.90	-1	6,491	-0.02%
2021/04/26	1	59.80	4	59.75	59.00	-3	6,475	-0.05%
2021/04/22	1	63.00	0	0.00	61.00	1	6,591	0.02%
2021/04/21	1	63.50	4	63.78	63.60	-3	6,617	-0.05%
2021/04/19	1	63.60	0.1	63.50	63.00	0.9	6,668	0.01%
2021/04/15	2	64.80	0	0.00	64.70	2	6,662	0.03%
2021/04/14	3	65.77	3	64.80	64.80	0	6,665	0.00%
2021/04/13	1	67.30	0	0.00	67.00	1	6,646	0.02%
2021/04/12	1	67.70	2	68.65	68.30	-1	6,637	-0.02%
2021/04/09	1	67.60	1	67.50	67.60	0	6,640	0.00%
2021/04/08	1	66.60	2	66.60	66.90	-1	6,677	-0.01%
2021/04/07	3	67.27	1	67.30	67.30	2	6,690	0.03%
2021/04/01	3	69.13	2	68.70	68.80	1	6,775	0.01%
2021/03/31	5	69.26	0	0.00	68.60	5	6,770	0.07%
2021/03/30	1	69.80	3	70.03	69.70	-2	6,740	-0.03%
2021/03/29	4	71.78	9	71.62	70.50	-5	6,726	-0.07%
2021/03/25	4	68.25	5	67.96	67.30	-1	6,550	-0.02%
2021/03/24	3	68.93	3.2	69.23	68.00	-0.2	6,543	0.00%
2021/03/23	1.2	67.31	3	67.10	67.00	-1.8	6,627	-0.03%
2021/03/22	1	66.70	1	66.80	66.50	0	6,765	0.00%
2021/03/19	9	69.67	7	68.73	67.90	2	6,757	0.03%
2021/03/18	1.1	69.43	1	69.40	69.40	0.1	6,861	0.00%
2021/03/17	3	70.07	80	69.54	69.40	-77	6,941	-1.11%
2021/03/16	4	70.30	5	70.52	70.00	-1	6,999	-0.01%
2021/03/15	5	72.80	4	73.40	70.30	1	6,972	0.01%
2021/03/12	0	0.00	1	71.00	69.70	-1	6,925	-0.01%
2021/03/11	2	71.20	2	70.40	69.80	0	6,910	0.00%
2021/03/10	3	69.60	1	68.70	68.60	2	6,834	0.03%
2021/03/09	1	70.60	0	0.00	68.70	1	6,805	0.01%
2021/03/08	13	71.27	20	69.59	69.60	-7	6,767	-0.10%
2021/03/05	32	71.82	27	73.23	71.20	5	6,717	0.07%
2021/03/04	0	0.00	1	70.20	69.50	-1	6,556	-0.02%
2021/03/03	20	71.06	19	72.52	70.70	1	6,510	0.02%
2021/03/02	6	72.12	7	69.13	68.50	-1	6,312	-0.02%
2021/02/26	89	72.78	8	72.83	72.30	81	6,183	1.31%
2021/02/25	30.9	78.57	36	78.21	73.50	-5.1	5,946	-0.09%
2021/02/24	28	71.61	30	74.09	75.00	-2	5,262	-0.04%
2021/02/23	42	72.73	61	71.74	68.20	-19	4,942	-0.38%
2021/02/22	33	68.25	27	69.83	69.90	6	4,372	0.14%
2021/02/19	27	61.83	23	62.96	63.60	4	4,321	0.09%
2021/02/18	1	59.00	1	58.60	57.90	0	4,168	0.00%
2021/02/17	3	58.80	4	59.10	57.50	-1	4,151	-0.02%
2021/02/05	5	59.20	1	60.70	60.70	4	4,074	0.10%
2021/02/03	2	56.45	4	57.10	55.40	-2	4,012	-0.05%
2021/02/02	1	53.70	1	54.50	55.40	0	4,007	0.00%
2021/02/01	2	55.15	1	54.20	53.90	1	4,020	0.02%
2021/01/28	0	0.00	5	54.66	57.00	-5	4,039	-0.12%
2021/01/27	2	56.00	0	0.00	55.10	2	4,060	0.05%
2021/01/26	0	0.00	0	56.80	55.60	0	4,046	0.00%
2021/01/25	0	0.00	2	58.00	57.60	-2	4,041	-0.05%
2021/01/22	0	0.00	9	58.24	57.50	-9	4,043	-0.22%
2021/01/21	1	58.80	1	58.10	58.50	0	4,064	0.00%
2021/01/19	1	59.80	7.2	58.97	59.00	-6.2	4,206	-0.15%
2021/01/18	2	60.45	1	62.10	59.50	1	4,292	0.02%
2021/01/15	0.2	60.20	2	59.80	58.30	-1.8	4,242	-0.04%
2021/01/14	0	0.00	1	58.30	58.20	-1	4,190	-0.02%
2021/01/13	2	59.95	0	0.00	59.60	2	4,159	0.05%
2021/01/12	7	62.00	18	61.70	60.40	-11	4,167	-0.26%
2021/01/11	0	0.00	2	60.75	60.40	-2	4,123	-0.05%
2021/01/08	1	62.00	0	0.00	61.70	1	4,117	0.02%
2021/01/06	1	63.40	0	0.00	62.50	1	4,144	0.02%
2021/01/05	1	64.50	0	0.00	64.50	1	4,131	0.02%
2021/01/04	0	0.00	4	65.45	65.10	-4	4,120	-0.10%
2020/12/29	10	68.53	13	68.67	67.50	-3	4,001	-0.07%
2020/12/28	4	66.93	3	67.53	67.10	1	3,951	0.03%
2020/12/25	5	65.04	2	65.75	65.00	3	3,926	0.08%
2020/12/24	1	64.70	0	0.00	64.60	1	3,975	0.03%
2020/12/23	11	68.53	13	66.33	65.70	-2	4,092	-0.05%
2020/12/22	8	66.89	4	64.63	67.20	4	4,277	0.09%
2020/12/21	2	65.95	1	64.70	64.40	1	4,352	0.02%
2020/12/18	2	67.00	1	67.20	66.10	1	4,379	0.02%
2020/12/17	6	69.53	4	69.83	66.50	2	4,481	0.04%
2020/12/16	0	0.00	1	66.00	68.70	-1	4,520	-0.02%
2020/12/15	2	65.25	2	64.20	63.10	0	4,462	0.00%
2020/12/14	8	67.65	1	67.40	67.00	7	4,441	0.16%
2020/12/11	0	0.00	1	61.40	64.40	-1	4,329	-0.02%
2020/12/10	2	59.45	0	0.00	58.60	2	4,297	0.05%
2020/12/09	2	63.20	6	63.40	63.00	-4	4,236	-0.09%
2020/12/08	2	64.10	6	63.53	63.10	-4	4,249	-0.09%
2020/12/07	1.9	68.80	0	0.00	66.80	1.9	4,188	0.05%
2020/12/04	0.1	68.10	2	69.00	68.80	-1.9	4,222	-0.04%
2020/12/03	0	0.00	1	69.50	68.90	-1	4,338	-0.02%
2020/12/02	0	0.00	1	71.10	69.80	-1	4,429	-0.02%
2020/12/01	0	0.00	1	73.50	71.40	-1	4,455	-0.02%
2020/11/30	2	74.85	0	0.00	75.00	2	4,491	0.04%
2020/11/27	0	0.00	21	70.15	70.50	-21	4,395	-0.48%
2020/11/26	0	0.00	3	68.30	68.30	-3	4,415	-0.07%
2020/11/25	0	0.00	2	69.15	68.30	-2	4,450	-0.04%
2020/11/24	3	69.50	0	0.00	68.30	3	4,468	0.07%
2020/11/20	0	0.00	2	69.90	69.80	-2	4,668	-0.04%
2020/11/19	1	73.20	1	71.80	70.60	0	4,729	0.00%
2020/11/18	0	0.00	3	72.00	71.70	-3	4,788	-0.06%
2020/11/17	0	0.00	1	70.40	70.50	-1	4,781	-0.02%
2020/11/16	1	68.80	2	69.80	68.50	-1	4,748	-0.02%
2020/11/13	3	68.43	3	68.73	69.20	0	4,768	0.00%
2020/11/12	5	68.82	4	67.28	67.20	1	4,766	0.02%
2020/11/11	2	69.90	1	70.70	70.20	1	4,713	0.02%
2020/11/10	3	70.17	5	69.62	69.20	-2	4,693	-0.04%
2020/11/09	0	0.00	5	72.08	71.50	-5	4,680	-0.11%
2020/11/05	0	0.00	1	72.80	72.00	-1	4,700	-0.02%
2020/11/04	2	70.20	6	70.98	71.90	-4	4,685	-0.09%
2020/11/03	1	72.20	2	71.50	71.50	-1	4,760	-0.02%
2020/11/02	1	72.60	0	0.00	72.50	1	5,048	0.02%
2020/10/30	0	0.00	3	72.10	72.30	-3	5,295	-0.06%
2020/10/29	2	72.45	1	72.20	73.60	1	5,566	0.02%
2020/10/28	1	78.20	2	74.95	73.30	-1	5,642	-0.02%
2020/10/27	0	0.00	2	73.35	73.80	-2	5,492	-0.04%
2020/10/26	1	74.70	0	0.00	73.90	1	5,455	0.02%
2020/10/23	11	79.59	11	79.12	78.20	0	5,465	0.00%
2020/10/22	3	78.13	1	78.40	78.00	2	5,513	0.04%
2020/10/21	1	79.90	0	0.00	80.00	1	5,565	0.02%
2020/10/20	2	82.15	0	0.00	81.30	2	5,594	0.04%
2020/10/19	1	80.80	0	0.00	80.50	1	5,741	0.02%
2020/10/15	0	0.00	1	79.10	78.50	-1	5,974	-0.02%
2020/10/13	0	0.00	1	82.00	81.80	-1	5,952	-0.02%
2020/10/08	1	82.30	2	83.20	83.80	-1	6,154	-0.02%
2020/10/07	0	0.00	1	83.50	82.10	-1	6,126	-0.02%
2020/09/30	0	0.00	6	84.93	84.50	-6	6,296	-0.10%
2020/09/29	8	86.13	62	84.14	83.10	-54	6,250	-0.86%
2020/09/28	21	88.58	32	86.94	86.60	-11	6,179	-0.18%
2020/09/25	58	89.56	15	88.91	89.80	43	6,085	0.71%
2020/09/24	36	85.96	20	85.93	87.00	16	5,943	0.27%
2020/09/23	2	83.15	7	82.00	82.10	-5	5,835	-0.09%
2020/09/22	6	83.47	5	82.50	82.00	1	5,850	0.02%
2020/09/21	14	87.71	6	88.95	87.60	8	5,772	0.14%
2020/09/18	3	80.33	8	82.51	84.30	-5	5,617	-0.09%
2020/09/17	2	76.50	4	76.40	76.70	-2	5,538	-0.04%
2020/09/16	1	77.40	1	77.00	76.20	0	5,639	0.00%
2020/09/15	2	77.10	4	77.55	77.90	-2	5,859	-0.03%
2020/09/14	1	71.80	4	71.90	73.20	-3	6,484	-0.05%
2020/09/11	1	74.30	0	0.00	72.50	1	6,448	0.02%
2020/09/10	4	75.88	1	74.20	74.20	3	6,403	0.05%
2020/09/09	2	76.50	3	76.77	76.20	-1	6,357	-0.02%
2020/09/08	5	72.12	12	71.77	79.50	-7	6,465	-0.11%
2020/09/07	9	75.66	6	77.53	73.70	3	6,794	0.04%
2020/09/04	7	80.01	8	80.39	79.60	-1	6,897	-0.01%
2020/09/03	7	82.21	6	83.17	81.10	1	7,026	0.01%
2020/09/02	5	83.62	2	83.60	83.20	3	7,141	0.04%
2020/09/01	4	82.48	2	82.30	82.40	2	7,202	0.03%
2020/08/31	3	86.13	2	85.65	84.80	1	7,385	0.01%
2020/08/28	4	85.88	2.2	86.59	85.90	1.8	7,430	0.02%
2020/08/27	7	86.63	1	86.00	86.00	6	7,414	0.08%
2020/08/26	3	89.87	6	89.17	90.00	-3	7,324	-0.04%
2020/08/25	3	84.23	0	0.00	84.00	3	7,237	0.04%
2020/08/24	12	88.63	7.2	89.47	87.50	4.8	7,179	0.07%
2020/08/21	4	84.25	7	85.53	88.10	-3	7,111	-0.04%
2020/08/19	0	0.00	1	94.80	95.00	-1	7,134	-0.01%
2020/08/18	1	90.00	3	91.60	92.00	-2	7,195	-0.03%
2020/08/13	1	85.00	0	0.00	84.00	1	7,629	0.01%
2020/08/12	0	0.00	4	90.98	89.90	-4	7,628	-0.05%
2020/08/11	1	89.40	0	0.00	83.00	1	7,683	0.01%
2020/08/10	2	85.05	7	91.00	89.40	-5	7,876	-0.06%
2020/08/07	6	88.48	2.2	88.12	88.40	3.8	7,921	0.05%
2020/08/06	23.5	95.11	6	91.93	88.90	17.5	7,784	0.22%
2020/08/05	9	93.96	12	92.72	97.30	-3	7,510	-0.04%
2020/08/04	13	84.38	6	81.93	88.70	7	7,303	0.10%
2020/08/03	1	77.00	6	80.70	80.70	-5	7,057	-0.07%
2020/07/31	0	0.00	6	73.40	73.40	-6	7,025	-0.09%
2020/07/29	1	68.20	5	59.80	60.80	-4	7,196	-0.06%
2020/07/28	1	63.70	2	63.70	63.70	-1	7,102	-0.01%
2020/07/27	0	0.00	50	70.70	70.70	-50	7,029	-0.71%
2020/07/23	12	83.80	3	70.00	83.50	9	6,935	0.13%
2020/07/22	0	0.00	4	76.20	76.20	-4	6,797	-0.06%
2020/07/21	7	69.30	18	69.30	69.30	-11	6,840	-0.16%
2020/07/16	18	99.34	135	95.45	95.00	-117	7,106	-1.65%	大賣/鉅額交易
2020/07/15	0	0.00	1	105.50	105.50	-1	6,884	-0.01%
2020/07/13	3	130.00	2	130.00	130.00	1	6,907	0.01%
2020/07/10	10	153.20	3	148.83	144.00	7	6,869	0.10%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	19	109.03	0	0.00	109.50	19	6,653	0.29%
2020/07/03	15	99.41	2	95.15	99.70	13	6,600	0.20%
2020/07/02	3	89.70	0	0.00	90.70	3	6,491	0.05%
2020/07/01	16	81.64	0	0.00	82.50	16	6,443	0.25%
2020/06/30	2	71.40	14	71.44	75.00	-12	6,365	-0.19%
2020/06/29	0	0.00	3	68.07	69.00	-3	6,295	-0.05%
2020/06/24	0	0.00	3	61.00	62.80	-3	6,200	-0.05%
2020/06/23	1	60.50	5	63.00	60.50	-4	6,119	-0.07%
2020/06/22	33	61.88	89	60.18	63.40	-56	5,992	-0.93%
2020/06/19	132.5	57.61	61	57.60	57.70	71.5	5,721	1.25%	大買/
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	103	38.49	7	38.62	39.50	96	5,061	1.90%	大買/
2020/06/11	49	44.12	93	40.11	40.00	-44	4,892	-0.90%
2020/06/10	7	42.28	7	40.96	43.45	0	4,432	0.00%
2020/06/09	20	39.51	11	39.95	39.50	9	4,238	0.21%
2020/06/08	5.5	39.28	4	38.83	39.35	1.5	4,075	0.04%
2020/06/05	36	36.60	40	35.90	36.95	-4	3,890	-0.10%
2020/06/04	24	36.76	10	36.60	36.45	14	3,811	0.37%
2020/06/03	32	33.25	1	35.20	35.20	31	3,625	0.86%
2020/06/02	25	31.87	0	0.00	32.00	25	3,549	0.70%
2020/06/01	25	31.48	0	0.00	31.55	25	3,507	0.71%
2020/05/29	0	0.00	0.5	30.70	31.00	-0.5	3,477	-0.01%
2020/05/27	0	0.00	20	26.90	28.00	-20	3,416	-0.59%
2020/05/26	2	29.50	20	29.50	29.50	-18	3,390	-0.53%
2020/05/25	2	31.00	0	0.00	31.50	2	3,372	0.06%
2020/05/22	0	0.00	1	32.80	31.50	-1	3,336	-0.03%
2020/05/20	41	32.95	20	33.91	33.60	21	3,205	0.66%
2020/05/19	6	32.20	0	0.00	32.20	6	2,740	0.22%
2020/05/15	5	26.65	0	0.00	26.65	5	2,638	0.19%
2020/05/14	27	23.18	3	22.95	24.25	24	2,507	0.96%
2020/05/13	0	0.00	7	21.53	22.05	-7	2,282	-0.31%
2020/05/11	1	20.25	0	0.00	20.20	1	2,204	0.05%
2020/05/08	1	21.80	27	22.00	21.15	-26	2,175	-1.19%
2020/05/07	22	22.05	34	22.02	22.10	-12	2,105	-0.57%
2020/05/06	28	22.83	3	22.70	22.00	25	2,043	1.22%
2020/05/05	5	22.25	27	21.89	22.25	-22	1,938	-1.13%
2020/04/29	0	0.00	10	19.23	19.10	-10	1,712	-0.58%
2020/04/28	2	18.55	0	0.00	18.60	2	1,690	0.12%
2020/04/27	5	18.90	2	19.30	18.90	3	1,676	0.18%
2020/04/24	2	18.80	0	0.00	19.30	2	1,636	0.12%
2020/04/23	1	19.00	4	18.55	19.50	-3	1,568	-0.19%
2020/04/21	8	19.57	1	19.90	19.35	7	1,382	0.51%
2020/04/20	47	20.02	0	0.00	20.10	47	1,250	3.76%
2020/04/17	5	18.30	0	0.00	18.30	5	943	0.53%
2020/04/06	0	12.70	0	0.00	12.80	0	899	0.00%
2020/03/18	0	0.00	12	12.00	12.10	-12	818	-1.47%
2020/03/13	1	12.70	6	12.80	13.20	-5	796	-0.63%
2020/03/12	1	14.15	0	0.00	14.10	1	776	0.13%
2020/03/11	3	15.15	3	15.28	15.10	0	764	0.00%
2020/03/09	4	15.35	0	0.00	15.50	4	750	0.53%
2019/11/14	0.1	13.35	0	0.00	13.35	0.1	347	0.03%
2019/08/26	0	0.00	0.2	13.60	13.60	-0.2	482	-0.05%