中菲行 (5609)-凱基-站前券商分點個股進出

台股 » 個股 » 中菲行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中菲行

(5609)

可現股當沖

股價
95.2
漲跌
▲1.0
漲幅
+1.06%
成交量
489張
產業
上櫃航運類股▲0.20%
487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

中菲行 (5609)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/06	11	94.81	5	95.00	95.20	6	426	1.41%
2024/05/03	1	94.10	2	94.00	94.20	-1	424	-0.24%
2024/05/02	0	0.00	6	95.55	94.40	-6	424	-1.41%
2024/04/30	173.1	93.68	0	0.00	93.70	173.1	422	40.94%	大買/鉅額交易
2024/04/29	0	0.00	4	93.50	93.50	-4	421	-0.95%
2024/04/26	3	92.20	0	0.00	92.40	3	424	0.71%
2024/04/25	16	92.24	0.1	92.00	92.00	15.9	427	3.73%
2024/04/24	0	0.00	0.2	92.60	92.70	-0.2	428	-0.05%
2024/04/23	0	0.00	5	93.00	92.20	-5	429	-1.16%
2024/04/22	0.1	91.60	0	0.00	91.50	0.1	432	0.01%
2024/04/19	31	90.78	11	95.20	95.20	20	424	4.71%
2024/04/18	0.5	91.40	6	91.93	91.60	-5.5	411	-1.34%
2024/04/17	1	91.90	5	91.80	91.70	-4	411	-0.97%
2024/04/16	24	90.06	25	89.62	89.80	-1	412	-0.24%
2024/04/15	10	91.05	1	90.70	90.80	9	418	2.15%
2024/04/12	0	0.00	24.1	92.12	92.40	-24.1	419	-5.74%
2024/04/11	5	91.30	5	92.00	91.40	0	422	0.00%
2024/04/10	0	0.00	16	91.79	91.50	-16	430	-3.72%
2024/04/09	10	92.10	73	91.99	92.20	-63	427	-14.73%
2024/04/08	2	90.00	1	90.00	90.30	1	418	0.24%
2024/04/03	22	89.67	0	0.00	89.30	22	419	5.24%
2024/04/02	12	88.90	0	0.00	89.90	12	420	2.85%
2024/04/01	47	89.74	1	90.10	89.60	46	420	10.94%
2024/03/29	0	0.00	7	90.30	90.10	-7	421	-1.66%
2024/03/26	0	89.50	0	0.00	88.50	0	492	0.00%
2024/03/25	0	89.70	0	0.00	90.10	0	494	0.00%
2024/03/22	10	89.85	0	0.00	90.20	10	504	1.98%
2024/03/21	0	0.00	15	90.53	90.60	-15	526	-2.85%
2024/03/20	2	90.20	0	0.00	89.60	2	530	0.38%
2024/03/19	0	0.00	20	90.00	90.40	-20	531	-3.77%
2024/03/18	30	89.73	0.1	89.50	89.40	30	544	5.50%
2024/03/15	15	89.88	0	0.00	90.00	15	547	2.74%
2024/03/14	16	90.01	0	0.00	91.00	16	542	2.95%
2024/03/13	2	90.40	6.4	90.24	90.70	-4.3	534	-0.81%
2024/03/12	1	88.60	2.1	88.91	89.10	-1.1	517	-0.21%
2024/03/11	2	87.40	0.2	87.28	88.20	1.8	510	0.35%
2024/03/08	21.6	86.48	1	86.70	86.80	20.5	520	3.95%
2024/03/07	32	86.20	5.2	86.59	86.70	26.8	527	5.08%
2024/03/06	32	86.35	0.1	86.42	86.50	31.9	519	6.13%
2024/03/05	1	84.60	0.1	84.70	84.80	0.9	511	0.18%
2024/03/04	5	84.50	0	0.00	83.90	5	507	0.99%
2024/02/29	0	0.00	2	84.30	84.50	-2	501	-0.40%
2024/02/23	0	0.00	1	84.50	84.50	-1	496	-0.20%
2024/02/21	10	84.20	9	84.18	84.20	1	488	0.20%
2024/02/20	2.1	82.90	0	0.00	83.10	2.1	484	0.42%
2024/02/16	0.3	83.50	0	0.00	83.00	0.3	481	0.06%
2024/02/15	0.1	83.80	0	0.00	83.50	0.1	475	0.01%
2024/01/30	1	87.20	0	0.00	87.50	1	452	0.22%
2024/01/29	0	0.00	1	87.80	87.80	-1	447	-0.22%
2024/01/25	0.1	87.60	1	88.00	87.50	-1	440	-0.22%
2024/01/24	0	0.00	10	88.25	88.10	-10	438	-2.28%
2024/01/23	0	0.00	5.1	87.79	87.80	-5.1	432	-1.19%
2024/01/22	0	0.00	5.1	87.30	87.50	-5.1	429	-1.19%
2024/01/19	0	85.70	2.1	86.59	86.60	-2	423	-0.48%
2024/01/18	0	0.00	0.1	85.70	85.90	-0.1	420	-0.03%
2024/01/17	0	0.00	1	85.60	85.30	-1	419	-0.24%
2024/01/15	0	0.00	0.2	86.43	86.60	-0.2	415	-0.04%
2024/01/12	1	84.90	1	85.00	85.00	0	420	0.00%
2024/01/10	1	83.80	0	0.00	83.50	1	425	0.23%
2024/01/09	3	85.00	2.3	85.04	83.80	0.7	426	0.16%
2024/01/08	0	0.00	3.4	86.95	86.90	-3.4	416	-0.81%
2024/01/05	18	85.94	10	86.35	87.00	8	410	1.95%
2024/01/04	21	85.60	7.4	85.91	85.50	13.7	404	3.38%
2024/01/03	14	84.17	1	83.90	84.10	13	396	3.28%
2024/01/02	11	84.31	0	0.00	84.20	11	394	2.78%
2023/12/29	21	82.99	0	0.00	82.80	21	389	5.40%
2023/12/28	0	0.00	2.2	83.29	83.20	-2.2	386	-0.58%
2023/12/27	20	84.24	0	0.00	83.90	20	384	5.20%
2023/12/26	20	83.78	7	84.09	83.50	13	383	3.40%
2023/12/25	44.2	83.77	2	84.70	83.00	42.2	381	11.06%
2023/12/22	4	90.55	17.2	89.42	88.40	-13.2	352	-3.74%
2023/12/21	0	0.00	12	86.80	86.90	-12	319	-3.75%
2023/12/20	0	0.00	1	85.50	86.10	-1	308	-0.32%
2023/12/19	1	86.00	9.4	86.71	85.90	-8.4	303	-2.77%
2023/12/18	4	85.40	16	85.33	86.10	-12	292	-4.11%
2023/12/15	7	83.50	5	84.02	83.00	2	270	0.74%
2023/12/14	6.2	83.46	0	0.00	83.20	6.2	264	2.34%
2023/12/13	6	83.87	13.3	83.55	83.30	-7.3	262	-2.78%
2023/12/12	1	81.00	0.1	81.30	81.70	0.9	251	0.36%
2023/12/07	8	80.40	8	81.70	80.20	0	249	0.00%
2023/12/06	0	0.00	2	80.70	80.70	-2	245	-0.81%
2023/12/05	0	0.00	0	82.20	81.30	0	239	0.00%
2023/12/04	1.1	81.50	17.1	81.57	81.40	-16	218	-7.31%
2023/11/27	10	79.10	2	79.20	78.80	8	213	3.74%
2023/11/24	10	79.20	0	0.00	79.10	10	215	4.64%
2023/11/23	10	79.45	0	0.00	79.20	10	215	4.66%
2023/11/22	10	79.60	0	0.00	79.50	10	216	4.63%
2023/11/21	10	79.70	0	0.00	79.80	10	215	4.65%
2023/11/20	10	79.90	0	0.00	79.50	10	216	4.63%
2023/11/17	7	79.90	1	80.30	80.40	6	215	2.78%
2023/11/15	30	79.23	0	0.00	79.40	30	213	14.06%
2023/11/13	0	0.00	0	79.50	79.20	0	220	0.00%
2023/11/06	11	80.00	1	80.30	80.20	10	220	4.53%
2023/11/03	41	79.96	0	0.00	79.80	41	219	18.64%
2023/10/25	0	0.00	3	79.00	79.00	-3	231	-1.29%
2023/10/23	35	76.77	0	0.00	76.90	35	228	15.34%
2023/10/20	28	75.41	0	0.00	75.80	28	228	12.27%
2023/10/19	40	76.56	0	0.00	75.60	40	216	18.43%
2023/10/16	30	76.93	0	0.00	76.90	30	201	14.92%
2023/10/13	0.1	77.80	0	78.00	77.60	0.1	204	0.04%
2023/10/12	5	77.20	0	0.00	77.40	5	205	2.44%
2023/10/04	0	0.00	2	78.60	78.80	-2	222	-0.90%
2023/10/03	1	78.60	1	78.80	78.30	0	227	0.00%
2023/10/02	1	78.70	0	0.00	78.80	1	234	0.43%
2023/09/28	37	79.94	3	79.93	80.10	34	238	14.25%
2023/09/27	42	79.60	0	0.00	80.00	42	243	17.22%
2023/09/26	0	0.00	1	80.10	79.70	-1	255	-0.39%
2023/09/25	1.2	79.21	0	0.00	79.60	1.2	297	0.41%
2023/09/22	33	78.75	0	0.00	78.70	33	338	9.76%
2023/09/21	31	79.67	0	0.00	79.00	31	348	8.90%
2023/09/20	0	80.50	0	0.00	80.50	0	354	0.00%
2023/09/19	51	81.69	0.1	81.60	81.70	51	359	14.18%
2023/09/15	0	0.00	2.2	80.76	80.80	-2.2	362	-0.61%
2023/09/14	0	0.00	6.1	79.63	79.70	-6.1	358	-1.69%
2023/09/12	30	77.87	0	0.00	77.90	30	361	8.29%
2023/09/11	50	77.67	0	0.00	77.70	50	366	13.66%
2023/09/07	0	0.00	0	78.00	77.60	0	377	-0.01%
2023/09/05	30	78.07	3	78.00	78.10	27	394	6.85%
2023/09/04	31	77.76	0	0.00	78.00	31	413	7.49%
2023/09/01	9	77.20	0	0.00	77.20	9	420	2.14%
2023/08/31	27	76.53	0	0.00	76.70	27	424	6.36%
2023/08/29	0	0.00	1	75.20	75.30	-1	424	-0.24%
2023/08/28	6	75.50	0	0.00	75.20	6	426	1.41%
2023/08/24	30	74.52	1	74.40	74.50	29	426	6.80%
2023/08/23	30.2	74.83	0	0.00	74.50	30.2	428	7.03%
2023/08/21	2	76.40	0	0.00	75.60	2	432	0.46%
2023/08/18	1.2	76.42	62.1	76.73	76.40	-60.9	433	-14.03%
2023/08/17	0.1	75.20	0	0.00	75.20	0.1	426	0.01%
2023/08/16	30.1	74.81	5	75.90	75.00	25.1	426	5.89%
2023/08/15	4	73.90	1.9	74.15	75.00	2.1	426	0.50%
2023/08/14	26	73.84	0	73.80	73.70	26	426	6.09%
2023/08/11	10.1	74.90	2	75.40	74.60	8.1	426	1.90%
2023/08/10	20	74.32	0	74.10	74.00	20	429	4.65%
2023/08/09	20	74.43	0	0.00	74.60	20	429	4.66%
2023/08/08	0	0.00	6.1	76.59	75.70	-6.1	430	-1.41%
2023/08/04	20.4	75.85	18	75.80	75.80	2.4	427	0.56%
2023/08/02	19	75.00	21.2	75.94	75.00	-2.2	431	-0.51%
2023/08/01	0	0.00	15	75.17	74.90	-15	430	-3.49%
2023/07/28	20.1	74.48	5	74.70	74.40	15.1	427	3.53%
2023/07/25	20	71.20	0	0.00	71.40	20	422	4.73%
2023/07/24	0	0.00	1	70.70	70.80	-1	425	-0.24%
2023/07/21	11	71.32	0	0.00	71.10	11	429	2.56%
2023/07/20	20	71.55	0	0.00	71.80	20	436	4.58%
2023/07/19	20	71.00	0	0.00	70.80	20	438	4.56%
2023/07/18	21	70.63	1	70.40	70.40	20	445	4.49%
2023/07/17	20	71.48	0	0.00	71.50	20	444	4.50%
2023/07/13	3	70.20	0	70.80	70.10	3	445	0.67%
2023/07/12	70.4	72.99	0	0.00	72.80	70.4	440	15.96%
2023/07/11	84	74.63	0	0.00	74.60	84	437	19.18%
2023/07/10	4.2	74.64	1	74.70	74.60	3.2	438	0.73%
2023/07/07	0.3	76.50	0	0.00	76.10	0.3	435	0.07%
2023/07/06	4	77.75	1	78.20	77.60	3	432	0.69%
2023/07/05	2	77.60	1	78.20	78.20	1	431	0.23%
2023/07/04	2	78.85	1	78.70	78.70	1	427	0.23%
2023/07/03	4	78.83	1	79.00	78.20	3	419	0.71%
2023/06/30	0	0.00	13	90.80	92.30	-13	379	-3.43%
2023/06/29	12	89.21	1	89.40	89.20	11	340	3.23%
2023/06/28	1	89.90	0.6	89.80	89.50	0.4	335	0.11%
2023/06/26	1	90.20	0	0.00	90.10	1	337	0.30%
2023/06/21	40	91.19	0	0.00	90.90	40	335	11.94%
2023/06/20	65	91.58	0	0.00	91.20	65	334	19.40%
2023/06/14	0.1	92.20	0	0.00	92.20	0.1	357	0.03%
2023/06/13	10	91.05	2	90.60	91.40	8	389	2.06%
2023/06/09	2	91.80	2	91.70	91.30	0	384	0.00%
2023/06/08	0	91.40	0	0.00	91.40	0	376	0.00%
2023/06/07	11	87.90	0	0.00	88.10	11	359	3.06%
2023/06/05	0	0.00	4	86.40	86.30	-4	352	-1.14%
2023/06/01	33	85.70	1	85.50	85.60	32	359	8.90%
2023/05/31	40	85.67	0	0.00	85.50	40	364	10.99%
2023/05/29	1	86.10	0	0.00	86.00	1	384	0.26%
2023/05/26	0	0.00	5	85.60	85.30	-5	390	-1.28%
2023/05/22	1	84.80	0	0.00	84.60	1	408	0.24%
2023/05/19	14	84.24	0	0.00	84.10	14	407	3.44%
2023/05/18	12	84.21	0	0.00	84.20	12	407	2.94%
2023/05/16	0	0.00	0	84.30	83.70	0	406	0.00%
2023/05/09	17	84.22	1	84.10	84.10	16	410	3.90%
2023/05/08	0.1	86.10	0	0.00	85.60	0.1	408	0.02%
2023/04/27	16	85.81	0	0.00	85.60	16	422	3.79%
2023/04/24	0	0.00	4	85.00	84.60	-4	407	-0.98%
2023/04/21	32	85.23	0	0.00	84.90	32	407	7.85%
2023/04/20	3	86.30	0	0.00	86.30	3	399	0.75%
2023/04/19	32	87.61	0	0.00	86.80	32	397	8.05%
2023/04/18	10	87.95	0	0.00	88.10	10	392	2.55%
2023/04/17	2	88.00	0	0.00	88.00	2	391	0.51%
2023/04/13	11	86.57	0	0.00	86.70	11	381	2.89%
2023/04/12	20	86.90	0	0.00	86.80	20	378	5.29%
2023/04/06	0	0.00	5	85.90	85.10	-5	370	-1.35%
2023/03/30	0	0.00	0	86.00	85.80	0	378	0.00%
2023/03/29	0	0.00	51	85.62	85.60	-51	376	-13.56%
2023/03/28	16	84.58	10	84.90	84.90	6	373	1.61%
2023/03/27	10	84.55	0.1	84.80	84.50	10	369	2.69%
2023/03/24	10	83.90	0	0.00	84.10	10	372	2.68%
2023/03/23	20	83.85	2	83.60	83.70	18	370	4.86%
2023/03/22	0	0.00	0.1	84.20	84.10	-0.1	367	-0.01%
2023/03/21	30	83.17	2.1	83.02	84.00	27.9	364	7.66%
2023/03/20	35	83.81	0	0.00	83.70	35	358	9.77%
2023/03/17	41	83.50	41	84.33	84.30	0	352	0.00%
2023/03/16	69	83.06	42	83.94	83.00	27	329	8.19%
2023/03/15	5	80.46	20	80.90	80.90	-15	296	-5.06%
2023/03/14	0.1	80.00	0	0.00	80.10	0.1	295	0.02%
2023/03/13	40	79.11	13	80.45	80.40	27	294	9.17%
2023/03/10	23	79.40	0	0.00	79.40	23	293	7.85%
2023/03/09	0	80.10	12	80.46	80.50	-12	292	-4.09%
2023/03/08	30	79.61	0	0.00	79.50	30	288	10.40%
2023/03/06	0	79.80	5	80.84	79.30	-5	285	-1.74%
2023/03/03	43.1	80.14	0	80.00	80.50	43.1	282	15.27%
2023/03/02	11	79.54	81	79.93	80.10	-70	280	-24.95%
2023/02/24	55	77.93	0	0.00	78.30	55	262	20.95%
2023/02/23	13	78.36	0	0.00	78.30	13	257	5.04%
2023/02/21	0	0.00	2	76.00	76.20	-2	244	-0.82%
2023/02/17	0.1	74.50	0	0.00	74.20	0.1	240	0.04%
2023/02/10	15	74.96	0	0.00	74.90	15	269	5.57%
2023/02/09	23	75.43	3	75.50	75.50	20	271	7.36%
2023/02/08	9	74.70	0	0.00	74.60	9	280	3.21%
2023/02/07	25	74.88	3	74.70	74.60	22	282	7.77%
2023/02/06	12	74.52	1	74.50	75.10	11	288	3.81%
2023/02/03	7	75.96	3.2	75.54	75.50	3.8	285	1.34%
2023/02/02	15	74.53	0	0.00	74.60	15	282	5.31%
2023/02/01	18	74.13	0.5	74.00	74.00	17.5	283	6.18%
2023/01/31	14	73.32	0	0.00	73.70	14	283	4.95%
2023/01/30	0	0.00	1	72.30	72.80	-1	288	-0.35%
2023/01/17	11	71.82	0	0.00	71.80	11	288	3.82%
2023/01/16	0.1	70.90	0	0.00	71.10	0.1	288	0.03%
2023/01/13	20	71.16	0	0.00	71.10	20	290	6.89%
2023/01/12	24	71.26	0	0.00	71.00	24	296	8.09%
2023/01/11	30	71.75	0	0.00	71.60	30	302	9.91%
2023/01/10	20	71.26	0	0.00	71.20	20	307	6.51%
2023/01/09	20.1	71.00	0	0.00	71.20	20.1	317	6.34%
2023/01/06	10	71.04	0	0.00	71.40	10	324	3.09%
2023/01/05	14.4	70.87	0	0.00	71.20	14.4	342	4.20%
2023/01/04	10.1	70.25	0	0.00	70.30	10.1	343	2.94%
2022/12/30	10	69.80	3	69.90	69.80	7	346	2.02%
2022/12/29	10	69.50	0	0.00	69.50	10	348	2.87%
2022/12/28	10.1	70.15	0	0.00	69.80	10.1	351	2.87%
2022/12/27	0.1	70.90	0	0.00	70.80	0.1	353	0.01%
2022/12/26	5	70.20	0	0.00	70.20	5	356	1.40%
2022/12/23	5	71.80	1	71.80	71.80	4	355	1.13%
2022/12/22	8	72.98	60	73.05	73.00	-52	354	-14.68%
2022/12/21	13	69.87	2	69.90	69.80	11	350	3.14%
2022/12/20	10	69.30	0	0.00	69.40	10	353	2.83%
2022/12/19	31	71.56	0	0.00	70.60	31	358	8.65%
2022/12/16	11	73.17	10	73.07	72.00	1	355	0.28%
2022/12/15	0	0.00	1	71.20	71.10	-1	346	-0.29%
2022/12/14	7	70.10	0	0.00	70.40	7	348	2.01%
2022/12/12	7	70.60	0	0.00	70.60	7	353	1.98%
2022/12/09	21	71.76	0	0.00	71.70	21	353	5.93%
2022/12/06	0	0.00	1	73.50	72.70	-1	354	-0.28%
2022/12/05	0	0.00	1	74.10	74.60	-1	352	-0.28%
2022/12/01	1	73.20	0	0.00	73.30	1	354	0.28%
2022/11/30	0	0.00	1	72.90	72.70	-1	355	-0.28%
2022/11/25	1	73.40	1	72.50	72.50	0	376	0.00%
2022/11/24	0	0.00	1	72.10	72.50	-1	374	-0.27%
2022/11/23	0	0.00	2	71.10	71.40	-2	371	-0.54%
2022/11/22	0	0.00	0.1	70.50	70.80	-0.1	372	-0.02%
2022/11/21	0	0.00	1	69.80	70.40	-1	374	-0.27%
2022/11/18	2	70.10	0	0.00	69.50	2	371	0.54%
2022/11/16	4	70.35	0	0.00	70.40	4	372	1.07%
2022/11/15	0	0.00	5	70.14	70.60	-5	372	-1.34%
2022/11/14	1	70.20	0	0.00	70.20	1	372	0.27%
2022/11/11	1	70.10	1	70.30	69.90	0	369	0.00%
2022/11/10	1	69.10	1	69.00	69.40	0	367	0.00%
2022/11/09	2	68.30	1	68.80	68.80	1	367	0.27%
2022/11/08	2	67.60	1	68.10	67.70	1	368	0.27%
2022/11/04	0	0.00	1.2	66.30	66.00	-1.2	380	-0.32%
2022/11/03	1	63.30	2	64.15	64.20	-1	440	-0.23%
2022/11/02	2	64.30	0	0.00	64.40	2	464	0.43%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/10/27	1	59.10	2.5	59.96	60.60	-1.5	457	-0.33%
2022/10/26	2	57.90	3	58.57	59.00	-1	456	-0.22%
2022/10/24	1	62.20	1	61.50	61.30	0	451	0.00%
2022/10/21	0	0.00	0.1	61.78	61.50	-0.1	447	-0.02%
2022/10/18	2.1	61.82	2	62.10	61.20	0.1	439	0.02%
2022/10/17	5.2	60.08	10	60.11	61.00	-4.8	436	-1.09%
2022/10/14	14	63.56	6	63.40	63.00	8	430	1.86%
2022/10/13	2	61.85	2.1	63.63	60.80	-0.1	427	-0.02%
2022/10/12	1	60.50	0.1	61.20	60.50	0.9	413	0.22%
2022/10/04	0	0.00	1	63.70	64.30	-1	419	-0.24%
2022/09/29	1	61.00	0	0.00	60.90	1	434	0.23%
2022/09/28	0.4	61.90	0	0.00	60.40	0.4	439	0.08%
2022/09/27	0.2	66.70	0	0.00	66.60	0.2	437	0.03%
2022/09/26	0.6	67.19	0	0.00	65.20	0.6	440	0.13%
2022/09/19	0.2	70.33	0	0.00	70.30	0.2	492	0.03%
2022/09/15	0	0.00	0.2	72.90	72.80	-0.2	523	-0.05%
2022/09/08	0.1	70.00	0	0.00	70.00	0.1	617	0.02%
2022/09/07	1.2	70.14	0	0.00	70.20	1.2	660	0.18%
2022/09/06	2.1	71.56	0	0.00	71.00	2.1	697	0.30%
2022/09/05	0.4	72.63	0	0.00	71.90	0.4	719	0.05%
2022/09/02	0.7	75.21	0	0.00	74.30	0.7	737	0.10%
2022/09/01	0.4	79.09	0	0.00	78.10	0.4	745	0.06%
2022/08/31	3	80.93	3	81.00	80.80	0	757	0.00%
2022/08/30	0.1	79.90	0	0.00	80.60	0.1	773	0.01%
2022/08/29	0.1	79.53	0	0.00	79.20	0.1	783	0.01%
2022/08/24	3	80.60	0	0.00	80.70	3	794	0.38%
2022/08/23	38	80.90	0	0.00	80.80	38	801	4.74%
2022/08/16	1.1	81.90	0	0.00	82.00	1.1	820	0.13%
2022/08/11	1	84.20	0	0.00	84.00	1	843	0.12%
2022/08/10	111	83.52	162	84.07	84.10	-51	830	-6.14%	大買/大賣/
2022/08/09	10	76.88	10	77.75	82.00	0	771	0.00%
2022/08/08	1	74.30	0	0.00	74.60	1	771	0.13%
2022/08/05	0	0.00	0.1	73.90	73.90	-0.1	794	-0.01%
2022/08/02	0.1	72.60	1	73.10	72.40	-0.9	901	-0.10%
2022/07/22	7	74.50	0	0.00	73.90	7	946	0.74%
2022/07/18	0	0.00	10	70.50	70.50	-10	994	-1.01%
2022/07/11	0	0.00	1	70.30	70.40	-1	1,207	-0.08%
2022/07/08	1	71.40	0	0.00	72.00	1	1,253	0.08%
2022/07/05	1	68.00	1	68.30	68.60	0	1,277	0.00%
2022/07/01	0.2	68.80	0	0.00	67.50	0.2	1,288	0.02%
2022/06/30	31	70.89	0	0.00	70.10	31	1,288	2.41%
2022/06/29	0	0.00	5	71.74	71.90	-5	1,285	-0.39%
2022/06/28	22	73.07	0	0.00	74.30	22	1,279	1.72%
2022/06/27	4	75.50	2	75.50	76.10	2	1,278	0.16%
2022/06/23	1	70.60	5	70.50	69.90	-4	1,248	-0.32%
2022/06/22	20	75.40	6	72.83	72.20	14	1,241	1.13%
2022/06/21	2	77.10	1	77.00	76.70	1	1,219	0.08%
2022/06/20	96.2	80.81	2	78.90	76.60	94.2	1,214	7.76%
2022/06/17	4	81.80	2	83.40	83.70	2	1,189	0.17%
2022/06/16	59	88.58	0	0.00	86.50	59	1,191	4.95%
2022/06/15	2.1	101.98	0	0.00	101.00	2.1	1,197	0.18%
2022/06/13	1.1	104.50	0	0.00	103.00	1.1	1,169	0.09%
2022/06/10	1	106.50	0	0.00	106.50	1	1,159	0.09%
2022/06/09	1	109.50	0	0.00	108.50	1	1,150	0.09%
2022/06/08	7	110.50	2	110.50	110.50	5	1,142	0.44%
2022/06/07	0	0.00	1	109.50	110.00	-1	1,158	-0.09%
2022/06/06	2	110.00	1	110.00	110.00	1	1,171	0.09%
2022/06/01	1	109.00	0	0.00	109.50	1	1,252	0.08%
2022/05/31	0	0.00	2	107.50	108.00	-2	1,349	-0.15%
2022/05/30	0	0.00	2	109.50	109.00	-2	1,433	-0.14%
2022/05/27	1	109.50	1	109.00	109.50	0	1,434	0.00%
2022/05/25	2	108.00	2	108.00	108.00	0	1,447	0.00%
2022/05/24	3	109.17	3	108.50	107.50	0	1,457	0.00%
2022/05/23	2	109.25	0	0.00	108.50	2	1,465	0.14%
2022/05/17	0.5	106.50	1	107.00	105.50	-0.5	1,475	-0.03%
2022/05/16	2	108.50	2	107.75	107.50	0	1,465	0.00%
2022/05/13	1	111.50	1	111.00	111.00	0	1,443	0.00%
2022/05/12	57	109.65	56	110.95	108.50	1	1,440	0.07%
2022/05/11	0	111.00	0	0.00	110.50	0	1,392	0.00%
2022/05/10	1	105.50	3	107.00	108.50	-2	1,353	-0.15%
2022/05/06	0	0.00	1	108.00	108.50	-1	1,374	-0.07%
2022/04/29	0	103.50	0	0.00	104.00	0	1,413	0.00%
2022/04/27	2	101.25	2	101.75	101.50	0	1,445	0.00%
2022/04/25	0.2	105.09	0	0.00	104.00	0.2	1,442	0.02%
2022/04/21	0	0.00	0.5	108.02	108.00	-0.5	1,433	-0.03%
2022/04/20	0	109.00	0	0.00	109.00	0	1,445	0.00%
2022/04/19	0	108.75	0	0.00	108.50	0	1,497	0.00%
2022/04/18	0.2	110.00	1	112.50	108.50	-0.8	1,536	-0.05%
2022/04/14	1	111.50	6	110.50	108.00	-5	1,582	-0.32%
2022/04/13	0	0.00	1	108.00	107.50	-1	1,549	-0.06%
2022/04/12	2	104.25	2	105.50	106.00	0	1,533	0.00%
2022/04/08	1	105.50	2	106.00	105.50	-1	1,534	-0.07%
2022/04/07	2	106.75	0	0.00	104.50	2	1,536	0.13%
2022/03/31	0	105.00	0	0.00	105.00	0	1,541	0.00%
2022/03/30	1	106.49	1	106.00	106.00	0	1,547	0.00%
2022/03/28	0	0.00	1	103.50	104.50	-1	1,552	-0.06%
2022/03/24	0	105.00	0	0.00	105.00	0	1,562	0.00%
2022/03/23	2	105.50	2	106.00	105.50	0	1,587	0.00%
2022/03/22	0	0.00	0.3	106.00	105.50	-0.3	1,605	-0.02%
2022/03/18	2	105.75	4.2	105.49	107.00	-2.2	1,656	-0.13%
2022/03/17	5	104.40	3	102.67	104.50	2	1,642	0.12%
2022/03/16	4	102.00	5	101.20	101.00	-1	1,724	-0.06%
2022/03/15	1	104.00	0	0.00	101.50	1	1,739	0.06%
2022/03/14	3	104.67	3	103.67	104.00	0	1,813	0.00%
2022/03/11	2	103.50	2	103.00	103.00	0	1,869	0.00%
2022/03/10	67	104.56	69	102.44	103.50	-2	1,892	-0.11%
2022/03/09	3	100.00	3	101.50	101.50	0	1,889	0.00%
2022/03/08	2	97.65	0	0.00	98.30	2	1,925	0.10%
2022/03/07	3.2	101.97	3	104.00	101.00	0.2	1,897	0.01%
2022/03/04	6	109.67	15	108.87	108.50	-9	1,872	-0.48%
2022/03/03	9	107.89	182.1	106.32	108.00	-173.1	1,803	-9.59%	大賣/鉅額交易
2022/03/02	3	102.83	15	103.50	103.00	-12	1,753	-0.68%
2022/03/01	4	102.75	5	102.80	103.00	-1	1,774	-0.06%
2022/02/24	0	0.00	1	102.00	99.70	-1	1,820	-0.05%
2022/02/22	3	100.00	2	100.50	100.50	1	1,930	0.05%
2022/02/21	3	103.50	20	104.50	103.50	-17	2,092	-0.81%
2022/02/18	0	0.00	15	103.50	102.50	-15	2,194	-0.68%
2022/02/17	0	102.00	1	102.00	102.00	-1	2,401	-0.04%
2022/02/16	30	101.50	0	0.00	102.00	30	2,477	1.21%
2022/02/14	0	0.00	1	101.50	99.70	-1	2,675	-0.04%
2022/02/10	0	0.00	1	103.00	103.00	-1	2,739	-0.04%
2022/02/08	6	102.83	44	102.90	101.50	-38	2,812	-1.35%
2022/02/07	7	102.50	63	102.41	102.00	-56	2,830	-1.98%
2022/01/26	3	97.20	1	97.50	96.20	2	2,896	0.07%
2022/01/25	21.2	95.75	4	95.45	95.00	17.2	2,930	0.59%
2022/01/24	35	96.99	0	0.00	97.50	35	2,933	1.19%
2022/01/21	134	99.54	0	0.00	98.50	134	2,942	4.55%	大買/鉅額交易
2022/01/20	30	101.50	0	0.00	102.00	30	2,920	1.03%
2022/01/19	1	104.00	1	102.00	102.00	0	2,919	0.00%
2022/01/18	27	103.00	0	0.00	103.50	27	2,918	0.93%
2022/01/17	30	103.00	1	103.00	103.50	29	2,928	0.99%
2022/01/14	20	102.00	0	0.00	104.00	20	2,934	0.68%
2022/01/13	6	104.08	0	0.00	104.00	6	2,927	0.20%
2022/01/12	9	109.67	9	107.61	107.00	0	2,905	0.00%
2022/01/11	6	110.92	17	110.06	110.50	-11	2,843	-0.39%
2022/01/10	109	108.94	103.4	110.49	109.00	5.6	2,791	0.20%	大買/大賣/
2022/01/07	4	106.50	58	107.72	107.50	-54	2,708	-1.99%
2022/01/06	6	105.50	19	103.66	105.50	-13	2,701	-0.48%
2022/01/05	7.1	104.15	42	104.31	104.00	-35	2,714	-1.29%
2022/01/04	50	103.85	0	0.00	104.00	50	2,724	1.84%
2022/01/03	60.1	103.54	0	0.00	103.50	60.1	2,732	2.20%
2021/12/30	10	105.00	0	0.00	105.50	10	2,745	0.36%
2021/12/29	1	106.50	0	0.00	105.50	1	2,747	0.04%
2021/12/28	5	106.10	11.6	107.44	105.50	-6.6	2,759	-0.24%
2021/12/21	0	0.00	10	108.00	107.00	-10	2,836	-0.35%
2021/12/20	0	0.00	1	105.00	106.00	-1	2,837	-0.04%
2021/12/17	1	108.50	12	109.00	105.00	-11	2,840	-0.39%
2021/12/16	3	109.17	11	107.95	107.00	-8	2,817	-0.28%
2021/12/15	0	0.00	35	107.21	107.00	-35	2,800	-1.25%
2021/12/14	70	102.64	1	104.50	104.50	69	2,821	2.45%
2021/12/13	1	107.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	1	109.00	4	108.63	108.00	-3	2,761	-0.11%
2021/12/09	1	107.00	0	0.00	106.00	1	2,677	0.04%
2021/12/08	288	107.40	302	108.50	106.50	-14	2,666	-0.53%	大買/大賣/
2021/12/07	1	106.50	62	106.70	107.50	-61	2,593	-2.35%
2021/12/06	2	104.50	1	105.00	104.50	1	2,554	0.04%
2021/12/03	1	103.00	1	104.00	102.50	0	2,557	0.00%
2021/12/02	2	104.50	2	103.00	103.00	0	2,597	0.00%
2021/11/30	0	0.00	1	101.00	100.50	-1	2,596	-0.04%
2021/11/29	3.1	98.73	0	0.00	98.50	3.1	2,600	0.12%
2021/11/26	72	101.14	2	98.80	98.80	70	2,601	2.69%
2021/11/25	29	102.76	21	102.93	102.00	8	2,617	0.31%
2021/11/24	1	102.50	0	0.00	103.00	1	2,602	0.04%
2021/11/23	2	104.25	2	104.50	102.00	0	2,614	0.00%
2021/11/22	2	106.50	5	105.70	104.50	-3	2,639	-0.11%
2021/11/19	8	107.56	2	110.50	107.00	6	2,648	0.23%
2021/11/18	26	108.38	27	109.61	108.50	-1	2,627	-0.04%
2021/11/17	6	103.67	0	0.00	103.50	6	2,627	0.23%
2021/11/16	6	105.42	61.2	106.90	107.50	-55.2	2,552	-2.16%
2021/11/15	64	100.33	6	98.00	98.00	58	2,402	2.41%
2021/11/12	17.1	97.49	122	98.00	99.50	-104.9	2,406	-4.36%	大賣/鉅額交易
2021/11/11	4.3	94.70	3	95.60	92.40	1.3	2,271	0.06%
2021/11/10	100	95.12	1	94.80	94.80	99	2,335	4.24%
2021/11/09	2	96.60	2	97.80	96.60	0	2,435	0.00%
2021/11/08	1	94.00	0	0.00	97.40	1	2,466	0.04%
2021/11/05	0	0.00	4	92.40	93.40	-4	2,497	-0.16%
2021/11/03	26	93.81	28	93.66	92.80	-2	2,994	-0.07%
2021/11/02	1	88.80	299.4	89.45	90.30	-298.4	2,959	-10.08%	大賣/鉅額交易
2021/11/01	2	88.30	4	87.92	87.70	-2	2,987	-0.07%
2021/10/29	22	84.96	15	86.04	86.10	7	2,989	0.23%
2021/10/28	1	85.30	0	0.00	85.30	1	2,978	0.03%
2021/10/27	1	84.60	0	0.00	84.60	1	3,012	0.03%
2021/10/26	0	0.00	1	86.40	86.00	-1	3,067	-0.03%
2021/10/25	1	86.50	1	87.10	87.00	0	3,122	0.00%
2021/10/22	68	84.95	0	0.00	84.70	68	3,150	2.16%
2021/10/21	0	0.00	51	87.93	86.80	-51	3,183	-1.60%
2021/10/20	0	0.00	28	88.02	86.90	-28	3,213	-0.87%
2021/10/18	245	85.31	3	84.80	85.00	242	3,329	7.27%	大買/鉅額交易
2021/10/15	3	87.43	0	0.00	87.00	3	3,366	0.09%
2021/10/14	2	88.20	19	89.81	88.00	-17	3,382	-0.50%
2021/10/13	4	86.50	0	0.00	86.80	4	3,402	0.12%
2021/10/12	2	86.45	0	0.00	86.40	2	3,512	0.06%
2021/10/08	21	88.49	0	0.00	88.80	21	3,796	0.55%
2021/10/07	2	91.25	4	91.88	90.00	-2	3,916	-0.05%
2021/10/05	6	86.40	10	87.78	88.80	-4	4,135	-0.10%
2021/10/04	17	88.69	0	0.00	87.20	17	4,193	0.41%
2021/10/01	4	92.60	4	91.50	91.60	0	4,247	0.00%
2021/09/30	3	97.67	2	98.35	98.80	1	4,388	0.02%
2021/09/29	12	96.68	0	0.00	95.70	12	4,534	0.26%
2021/09/28	18	99.64	1	100.00	100.00	17	4,670	0.36%
2021/09/27	1	101.00	0	0.00	101.00	1	4,836	0.02%
2021/09/24	1	104.00	0	0.00	102.50	1	5,186	0.02%
2021/09/15	0	0.00	1	103.00	105.50	-1	7,352	-0.01%
2021/09/10	1	106.00	1	106.50	106.50	0	9,533	0.00%
2021/09/09	1	105.50	0	0.00	105.50	1	10,337	0.01%
2021/09/08	0	0.00	1	106.00	108.00	-1	10,557	-0.01%
2021/09/07	9	104.89	9	105.83	104.00	0	10,745	0.00%
2021/09/06	3	101.83	1	102.50	102.00	2	10,939	0.02%
2021/09/03	3	104.50	0	0.00	104.00	3	11,502	0.03%
2021/09/02	0	0.00	4	107.50	107.50	-4	11,858	-0.03%
2021/09/01	6	106.92	0	0.00	106.50	6	12,244	0.05%
2021/08/31	10	109.60	13	110.38	109.50	-3	12,513	-0.02%
2021/08/27	19	111.24	14	112.93	107.50	5	13,400	0.04%
2021/08/26	1	118.00	1	119.50	120.50	0	13,503	0.00%
2021/08/25	4	117.88	9	118.72	119.50	-5	13,795	-0.04%
2021/08/24	2	116.50	4	118.00	115.00	-2	13,900	-0.01%
2021/08/23	31	120.32	28	119.46	117.00	3	13,976	0.02%
2021/08/20	8	110.94	9	111.50	112.00	-1	13,862	-0.01%
2021/08/19	8	111.00	20	110.70	109.50	-12	13,888	-0.09%
2021/08/18	2	104.00	3	103.67	111.00	-1	13,840	-0.01%
2021/08/17	4	105.25	4	106.63	103.00	0	13,772	0.00%
2021/08/16	5	110.80	3	110.00	105.50	2	13,751	0.01%
2021/08/13	41	115.77	43	115.97	112.50	-2	13,679	-0.01%
2021/08/12	17	112.82	19	113.37	114.50	-2	13,543	-0.01%
2021/08/11	6	109.83	9	108.72	109.50	-3	13,496	-0.02%
2021/08/10	21	114.83	17	112.41	110.50	4	13,429	0.03%
2021/08/09	4	117.00	17	114.59	118.00	-13	13,206	-0.10%
2021/08/06	12	107.29	16	107.53	107.50	-4	12,922	-0.03%
2021/08/05	22	105.68	5	103.10	103.50	17	12,891	0.13%
2021/08/04	8	106.69	1	107.00	108.00	7	12,892	0.05%
2021/08/02	5	104.40	4	104.88	105.00	1	12,949	0.01%
2021/07/30	8	104.50	2	104.00	101.50	6	12,926	0.05%
2021/07/29	2	103.50	2	109.50	109.50	0	12,884	0.00%
2021/07/28	10	101.00	2	101.00	101.50	8	12,840	0.06%
2021/07/27	1	109.50	15	104.47	104.00	-14	12,855	-0.11%
2021/07/26	2	111.00	2	112.00	112.50	0	12,864	0.00%
2021/07/23	3	110.67	3	109.00	109.00	0	12,840	0.00%
2021/07/22	3	105.83	14	107.18	109.50	-11	12,805	-0.09%
2021/07/21	0	106.00	1	104.00	105.50	-1	12,763	-0.01%
2021/07/20	0	0.00	3	110.83	111.00	-3	12,747	-0.02%
2021/07/19	1	115.50	17	114.85	115.00	-16	12,746	-0.13%
2021/07/16	4	115.38	6	114.25	112.50	-2	12,872	-0.02%
2021/07/15	43	116.27	49	115.93	118.00	-6	12,841	-0.05%
2021/07/14	5	107.00	7	110.29	112.00	-2	12,565	-0.02%
2021/07/13	12	116.29	5	118.70	111.00	7	12,477	0.06%
2021/07/12	7	119.71	7	122.71	123.00	0	12,377	0.00%
2021/07/09	9	118.00	21	117.38	115.00	-12	12,268	-0.10%
2021/07/08	2	121.75	5	120.10	122.50	-3	12,227	-0.02%
2021/07/07	29	121.45	49	119.99	121.50	-20	12,159	-0.16%
2021/07/06	42	123.69	18	124.47	120.00	24	12,017	0.20%
2021/07/05	23	122.78	19	122.79	124.50	4	11,887	0.03%
2021/07/02	9	127.55	15	126.13	128.00	-6	11,742	-0.05%
2021/07/01	38	134.18	16	134.41	131.00	22	11,599	0.19%
2021/06/30	15	133.70	21.4	134.21	134.00	-6.4	11,281	-0.06%
2021/06/29	18.2	132.73	19	132.82	130.50	-0.8	11,026	-0.01%
2021/06/28	30.2	138.98	26	140.10	137.50	4.2	10,780	0.04%
2021/06/25	41	135.87	43	135.26	134.00	-2	10,339	-0.02%
2021/06/24	73	136.75	62	138.04	134.50	11	9,950	0.11%
2021/06/23	24	130.15	25	131.64	132.00	-1	9,231	-0.01%
2021/06/22	107	148.72	100	149.08	138.50	7	8,802	0.08%	大買/
2021/06/21	53	153.20	45	154.38	149.50	8	7,861	0.10%
2021/06/18	43	142.20	49	143.28	145.50	-6	7,103	-0.08%
2021/06/17	13	127.19	40	129.25	132.50	-27	6,372	-0.42%
2021/06/16	21	126.29	7	125.79	120.50	14	6,173	0.23%
2021/06/15	60	127.36	52	128.32	126.50	8	6,121	0.13%
2021/06/11	157	134.66	139	135.63	131.00	18	5,913	0.30%	大買/大賣/
2021/06/10	30	126.33	43	128.34	130.50	-13	5,356	-0.24%
2021/06/09	51	124.24	21	122.86	119.00	30	4,980	0.60%
2021/06/08	20	116.93	25	117.10	119.50	-5	4,582	-0.11%
2021/06/07	41	113.18	32	114.36	109.00	9	4,317	0.21%
2021/06/04	34	118.41	118	119.34	120.00	-84	3,895	-2.16%	大賣/
2021/06/03	6	107.75	15	106.97	109.50	-9	3,408	-0.26%
2021/06/02	80	96.39	137	97.89	99.80	-57	3,268	-1.74%	大賣/
2021/06/01	28	87.71	178.3	86.52	90.80	-150.3	2,937	-5.12%	大賣/鉅額交易
2021/05/28	31	79.50	140	79.69	80.20	-109	2,668	-4.08%	大賣/鉅額交易
2021/05/27	12	76.43	218	77.98	78.10	-206	2,705	-7.61%	大賣/鉅額交易
2021/05/26	24	72.78	21	73.99	74.90	3	2,659	0.11%
2021/05/25	2	74.00	0	0.00	73.60	2	2,644	0.08%
2021/05/24	1	74.20	0	0.00	74.00	1	2,634	0.04%
2021/05/21	2	73.10	122	73.90	74.00	-120	2,621	-4.58%	大賣/鉅額交易
2021/05/20	0	0.00	5	71.80	71.80	-5	2,618	-0.19%
2021/05/19	26	71.92	8	72.44	72.80	18	2,616	0.69%
2021/05/18	3	68.33	2	72.20	72.90	1	2,600	0.04%
2021/05/17	86	66.10	5	68.10	66.80	81	2,587	3.13%
2021/05/14	51	70.70	0	0.00	71.00	51	2,564	1.99%
2021/05/13	52	68.37	54	70.44	71.90	-2	2,543	-0.08%
2021/05/12	274	73.97	18	76.55	71.20	256	2,518	10.17%	大買/鉅額交易
2021/05/11	125	78.88	12	79.25	77.60	113	2,458	4.60%	大買/鉅額交易
2021/05/10	4	80.92	30	81.23	80.80	-26	2,413	-1.08%
2021/05/07	5	79.72	0	0.00	79.70	5	2,377	0.21%
2021/05/06	0	0.00	81	79.39	78.60	-81	2,369	-3.42%
2021/05/05	1	77.80	0	0.00	77.80	1	2,364	0.04%
2021/05/04	169	78.15	2	77.95	77.30	167	2,353	7.10%	大買/鉅額交易
2021/05/03	82	80.61	26	82.22	80.60	56	2,298	2.44%
2021/04/29	61	79.47	2	79.50	79.90	59	2,248	2.62%
2021/04/28	95	79.91	0	0.00	80.00	95	2,243	4.23%
2021/04/27	11	80.59	0	0.00	80.60	11	2,242	0.49%
2021/04/26	1	79.20	113	80.67	81.80	-112	2,211	-5.06%	大賣/鉅額交易
2021/04/23	67	78.04	1	80.00	78.80	66	2,175	3.03%
2021/04/22	156	80.97	225	83.63	80.00	-69	2,152	-3.21%	大買/大賣/
2021/04/21	3	81.90	527	81.58	83.00	-524	1,974	-26.53%	大賣/鉅額交易
2021/04/20	52	79.37	131	79.94	80.00	-79	1,881	-4.20%	大賣/
2021/04/19	1	79.70	143	80.37	80.60	-142	1,888	-7.52%	大賣/鉅額交易
2021/04/16	1	79.40	81	79.52	79.90	-80	1,854	-4.31%
2021/04/15	121	77.68	0	0.00	77.70	121	1,840	6.57%	大買/鉅額交易
2021/04/14	140	78.45	93	78.81	78.10	47	1,852	2.54%	大買/
2021/04/13	1	80.00	142	79.71	79.20	-141	1,890	-7.46%	大賣/鉅額交易
2021/04/12	2	79.95	183	79.69	79.00	-181	1,920	-9.43%	大賣/鉅額交易
2021/04/09	101	79.06	1	78.50	79.00	100	1,911	5.23%	大買/
2021/04/08	1	79.90	1	80.30	79.90	0	1,908	0.00%
2021/04/07	10	80.70	182	80.96	80.50	-172	1,900	-9.05%	大賣/鉅額交易
2021/04/06	45	78.89	282	79.39	79.70	-237	1,922	-12.33%	大賣/鉅額交易
2021/04/01	3	82.17	330	81.32	80.50	-327	2,046	-15.98%	大賣/鉅額交易
2021/03/31	3	79.97	56	81.67	82.30	-53	2,007	-2.64%
2021/03/30	2	80.00	1	79.90	80.10	1	1,972	0.05%
2021/03/29	3	79.90	72	79.68	80.50	-69	1,964	-3.51%
2021/03/26	0	0.00	135	78.78	78.70	-135	1,969	-6.85%	大賣/鉅額交易
2021/03/25	22	77.24	31	78.12	78.10	-9	2,024	-0.44%
2021/03/24	20	77.00	3	77.53	77.50	17	2,029	0.84%
2021/03/23	67	77.62	1	76.90	77.20	66	2,025	3.26%
2021/03/22	7	78.06	82	78.01	78.50	-75	1,988	-3.77%
2021/03/19	7	76.10	2	76.30	76.10	5	1,970	0.25%
2021/03/18	126	76.45	74	77.26	76.10	52	2,036	2.55%	大買/
2021/03/17	0	0.00	205.3	76.10	76.10	-205.3	1,910	-10.74%	大賣/鉅額交易
2021/03/15	2	68.65	114	68.45	68.80	-112	1,880	-5.96%	大賣/鉅額交易
2021/03/12	1	67.80	32	68.03	68.10	-31	1,951	-1.59%
2021/03/11	0	0.00	43	67.79	68.00	-43	1,954	-2.20%
2021/03/10	14	67.16	19	67.26	67.10	-5	1,956	-0.26%
2021/03/09	1	66.80	1	66.50	67.20	0	1,984	0.00%
2021/03/08	0	0.00	17	65.94	65.40	-17	1,967	-0.86%
2021/03/05	75	66.09	1	66.70	65.90	74	1,965	3.77%
2021/03/04	51	65.38	20	65.85	66.10	31	1,961	1.58%
2021/03/03	70	64.37	1	65.20	65.50	69	1,955	3.53%
2021/03/02	76	65.79	94	67.72	65.10	-18	1,941	-0.93%
2021/02/26	0	0.00	54	64.63	64.60	-54	1,856	-2.91%
2021/02/24	50	62.96	0	0.00	62.60	50	1,852	2.70%
2021/02/23	6	64.00	4	63.53	63.70	2	1,857	0.11%
2021/02/22	1	63.60	69	64.15	64.00	-68	1,864	-3.65%
2021/02/19	53	62.63	4	62.80	63.00	49	1,866	2.63%
2021/02/18	20	62.85	1	62.60	63.10	19	1,893	1.00%
2021/02/17	1	61.70	65	62.54	62.90	-64	1,898	-3.37%
2021/02/05	0	0.00	1	61.70	60.50	-1	1,894	-0.05%
2021/02/04	1	61.40	0	0.00	61.40	1	1,913	0.05%
2021/02/03	1	60.60	12	61.26	60.70	-11	1,956	-0.56%
2021/02/02	6	59.93	6	60.58	60.60	0	2,045	0.00%
2021/02/01	1	58.80	2	59.20	58.80	-1	2,133	-0.05%
2021/01/29	0	0.00	1	60.40	59.00	-1	2,182	-0.05%
2021/01/28	3	60.07	1	59.70	60.30	2	2,253	0.09%
2021/01/27	0	0.00	1	59.20	60.00	-1	2,276	-0.04%
2021/01/26	1	59.00	1	59.20	59.30	0	2,294	0.00%
2021/01/25	3	57.50	0	0.00	58.40	3	2,319	0.13%
2021/01/22	2	56.50	2	56.90	56.90	0	2,342	0.00%
2021/01/21	8	57.06	11	57.17	56.00	-3	2,377	-0.13%
2021/01/20	23	56.27	3	56.00	56.20	20	2,499	0.80%
2021/01/19	3	58.00	2	57.80	58.20	1	2,536	0.04%
2021/01/18	40	56.25	1	57.00	57.80	39	2,685	1.45%
2021/01/15	2	58.50	0	0.00	58.10	2	2,720	0.07%
2021/01/14	13	61.14	13	61.13	61.00	0	2,711	0.00%
2021/01/13	12	60.50	14	60.50	60.30	-2	2,739	-0.07%
2021/01/12	102	61.08	10	61.20	60.50	92	2,756	3.34%	大買/
2021/01/11	2	62.10	0	0.00	62.40	2	2,754	0.07%
2021/01/08	2	62.15	0	0.00	62.00	2	2,789	0.07%
2021/01/07	2	62.85	1	62.70	62.70	1	2,973	0.03%
2021/01/06	29	62.49	3	63.77	62.50	26	3,084	0.84%
2021/01/05	88	65.07	100	65.13	65.00	-12	3,071	-0.39%
2021/01/04	3	66.73	0	0.00	66.50	3	3,037	0.10%
2020/12/31	42	66.15	0	0.00	66.30	42	3,038	1.38%
2020/12/30	3	66.37	0	0.00	66.70	3	3,049	0.10%
2020/12/29	89	67.83	5	68.34	67.40	84	3,044	2.76%
2020/12/28	121	69.06	262	70.14	68.80	-141	3,020	-4.67%	大買/大賣/鉅額交易
2020/12/25	0	0.00	1	67.20	67.20	-1	2,887	-0.03%
2020/12/24	3	65.90	2	65.80	65.90	1	2,883	0.03%
2020/12/23	31	64.83	0	0.00	65.60	31	2,901	1.07%
2020/12/22	104	67.12	53	66.05	66.00	51	2,947	1.73%	大買/
2020/12/21	11	69.13	80	67.15	68.30	-69	2,930	-2.35%
2020/12/18	16	66.20	1	67.90	66.10	15	2,889	0.52%
2020/12/17	25	66.80	0	0.00	66.50	25	2,911	0.86%
2020/12/16	10	68.20	1	67.80	68.10	9	2,933	0.31%
2020/12/15	112	68.33	21	68.60	68.00	91	2,971	3.06%	大買/
2020/12/14	11	69.20	159	69.26	70.50	-148	2,947	-5.02%	大賣/鉅額交易
2020/12/11	82	67.30	104	68.47	67.40	-22	2,881	-0.76%	大賣/
2020/12/10	10	68.59	6	66.85	66.80	4	2,918	0.14%
2020/12/09	12	67.69	10	68.48	67.40	2	3,064	0.07%
2020/12/08	12	68.68	205	68.69	67.80	-193	3,131	-6.16%	大賣/鉅額交易
2020/12/07	0	0.00	0.1	66.80	66.70	-0.1	3,074	0.00%
2020/12/04	1	67.00	39	67.46	66.80	-38	3,128	-1.21%
2020/12/03	3	66.00	6	66.12	66.30	-3	3,205	-0.09%
2020/12/02	15	63.97	0	0.00	64.70	15	3,251	0.46%
2020/12/01	18	64.19	0	0.00	64.50	18	3,325	0.54%
2020/11/30	1	64.90	0	0.00	65.00	1	3,427	0.03%
2020/11/27	30	64.93	0	0.00	65.40	30	3,635	0.83%
2020/11/26	7	65.11	0	0.00	65.10	7	4,000	0.17%
2020/11/25	1	65.10	0	0.00	64.90	1	4,113	0.02%
2020/11/23	2	65.20	0	0.00	65.80	2	4,437	0.05%
2020/11/20	47	64.87	0	0.00	64.70	47	4,472	1.05%
2020/11/19	17	65.11	4	66.10	65.30	13	4,549	0.29%
2020/11/18	9	64.63	0	0.00	65.80	9	4,577	0.20%
2020/11/17	3	64.37	3	64.30	64.50	0	4,625	0.00%
2020/11/16	8	65.40	1	65.90	65.50	7	4,694	0.15%
2020/11/13	1	65.80	0	0.00	65.80	1	4,752	0.02%
2020/11/12	89	65.79	1	66.00	65.60	88	4,824	1.82%
2020/11/11	34	67.26	13	66.45	67.10	21	4,871	0.43%
2020/11/10	91	67.70	15	67.37	66.50	76	5,047	1.51%
2020/11/09	40	70.60	38	70.86	70.50	2	5,062	0.04%
2020/11/06	5	68.76	4	68.20	69.50	1	5,089	0.02%
2020/11/05	149	68.45	148	68.62	68.50	1	5,313	0.02%	大買/大賣/
2020/11/04	0	0.00	1	67.00	67.90	-1	5,419	-0.02%
2020/11/03	0	0.00	2	67.10	66.60	-2	5,434	-0.04%
2020/11/02	2	66.65	11	67.05	67.10	-9	5,499	-0.16%
2020/10/30	11	65.92	8	65.68	66.00	3	5,526	0.05%
2020/10/29	2	65.40	6.1	65.68	67.10	-4.1	5,508	-0.07%
2020/10/28	592.1	67.51	113.1	67.15	66.90	479	5,496	8.71%	大買/大賣/鉅額交易
2020/10/27	3.1	64.60	5	64.72	65.90	-1.9	5,373	-0.04%
2020/10/26	27	67.40	32	66.61	64.00	-5	5,330	-0.09%
2020/10/23	11	64.68	26	64.58	64.80	-15	5,181	-0.29%
2020/10/22	6	63.80	7	63.71	63.90	-1	5,137	-0.02%
2020/10/21	32	64.10	15	63.57	63.40	17	5,123	0.33%
2020/10/20	2	63.60	18	63.29	63.50	-16	5,097	-0.31%
2020/10/19	5	62.88	13	63.05	63.10	-8	5,072	-0.16%
2020/10/16	4	63.13	1	62.80	62.80	3	5,066	0.06%
2020/10/15	120	63.23	99	64.62	62.80	21	5,088	0.41%	大買/
2020/10/14	9	61.36	28	60.43	63.50	-19	4,895	-0.39%
2020/10/13	43	58.39	11	59.29	57.80	32	4,763	0.67%
2020/10/12	37	58.17	1	58.10	57.40	36	4,713	0.76%
2020/10/08	2	59.45	1	59.00	59.00	1	4,710	0.02%
2020/10/07	1	59.70	6	59.52	59.00	-5	4,699	-0.11%
2020/10/06	0	0.00	1	59.00	58.70	-1	4,682	-0.02%
2020/10/05	4	59.93	4	59.58	58.90	0	4,720	0.00%
2020/09/30	0	0.00	4	58.90	59.80	-4	4,709	-0.08%
2020/09/29	3	57.20	4	57.48	57.30	-1	4,726	-0.02%
2020/09/28	5	56.64	10	56.70	57.00	-5	4,756	-0.11%
2020/09/25	11	57.15	9	57.28	55.50	2	4,768	0.04%
2020/09/24	6	57.93	5	57.12	57.00	1	4,752	0.02%
2020/09/23	36	58.66	7	59.47	58.00	29	4,760	0.61%
2020/09/22	13	59.12	9	59.38	60.20	4	4,728	0.08%
2020/09/21	12	59.11	6	59.35	58.70	6	4,699	0.13%
2020/09/18	8	60.46	2	60.60	59.70	6	4,711	0.13%
2020/09/17	45	60.93	5	61.34	60.60	40	4,697	0.85%
2020/09/16	7	62.47	6	62.38	62.20	1	4,677	0.02%
2020/09/15	23	64.09	17	63.94	63.30	6	4,679	0.13%
2020/09/14	20	61.08	7	60.70	63.90	13	4,651	0.28%
2020/09/11	57	62.97	6	62.58	60.00	51	4,532	1.13%
2020/09/10	5	65.22	3	64.77	64.50	2	4,506	0.04%
2020/09/09	7	65.51	4	65.38	65.40	3	4,615	0.07%
2020/09/08	45	66.54	43	65.67	64.30	2	4,663	0.04%
2020/09/07	27	68.49	6	69.77	68.00	21	4,575	0.46%
2020/09/04	43	69.02	41	67.71	70.00	2	4,521	0.04%
2020/09/03	53	70.64	27	70.26	69.70	26	4,485	0.58%
2020/09/02	61	69.53	56	70.75	70.70	5	4,414	0.11%
2020/09/01	262	71.27	173	71.34	67.30	89	4,265	2.09%	大買/大賣/
2020/08/31	12	66.81	7	67.14	68.00	5	3,908	0.13%
2020/08/28	101	60.55	115.5	61.51	61.90	-14.5	3,802	-0.38%	大買/大賣/
2020/08/27	35	56.49	7	57.04	57.30	28	3,512	0.80%
2020/08/26	6	56.53	18	56.39	56.90	-12	3,509	-0.34%
2020/08/25	15	57.65	30	56.48	55.50	-15	3,483	-0.43%
2020/08/24	30	55.27	0	0.00	55.40	30	3,421	0.88%
2020/08/21	5	56.70	4	56.33	56.00	1	3,399	0.03%
2020/08/20	7	54.77	7	55.39	55.30	0	3,339	0.00%
2020/08/19	2	57.45	3	57.27	56.60	-1	3,245	-0.03%
2020/08/18	4	57.70	5	57.84	58.50	-1	3,185	-0.03%
2020/08/17	2	57.00	20	56.63	57.00	-18	3,121	-0.58%
2020/08/14	65	55.15	50	57.28	55.80	15	3,080	0.49%
2020/08/13	11	56.25	13	56.59	57.00	-2	2,866	-0.07%
2020/08/12	19	52.84	5	53.54	55.20	14	2,776	0.50%
2020/08/11	14	52.71	17	52.97	52.10	-3	2,700	-0.11%
2020/08/10	14	49.60	34	48.03	50.60	-20	2,448	-0.82%
2020/08/07	23	44.69	9	44.80	46.00	14	2,291	0.61%
2020/08/06	30	44.70	4	45.21	44.85	26	2,268	1.15%
2020/08/05	0	0.00	7	41.41	43.25	-7	2,197	-0.32%
2020/08/04	1	40.20	1	39.85	39.80	0	2,184	0.00%
2020/08/03	2	39.80	3	39.85	39.90	-1	2,218	-0.05%
2020/07/31	23	39.14	3	39.05	39.00	20	2,215	0.90%
2020/07/30	2	38.90	2	39.00	39.10	0	2,210	0.00%
2020/07/29	1	38.50	0	0.00	38.65	1	2,204	0.05%
2020/07/28	1	37.80	0	0.00	37.50	1	2,197	0.05%
2020/07/27	50	38.38	0.8	38.00	38.05	49.2	2,191	2.24%
2020/07/23	3	38.70	1	38.80	38.80	2	2,175	0.09%
2020/07/22	54	38.91	0	0.00	39.00	54	2,172	2.49%
2020/07/21	6	38.93	7	40.00	39.25	-1	2,149	-0.05%
2020/07/20	0	0.00	2	36.20	36.50	-2	2,084	-0.10%
2020/07/17	1	36.10	0	0.00	35.50	1	2,081	0.05%
2020/07/15	1	35.80	0	0.00	35.60	1	2,076	0.05%
2020/07/14	0	0.00	5	36.25	36.20	-5	2,067	-0.24%
2020/07/13	1	36.30	5	36.79	36.70	-4	2,061	-0.19%
2020/07/10	52	36.53	1.2	36.19	35.90	50.8	2,043	2.49%
2020/07/09	50	38.21	0	0.00	38.10	50	1,997	2.50%
2020/07/08	2	38.85	0	0.00	38.40	2	1,979	0.10%
2020/07/07	2	40.05	2	40.60	39.60	0	1,928	0.00%
2020/07/06	1	41.65	0	0.00	41.30	1	1,886	0.05%
2020/07/03	9	41.16	0	0.00	41.35	9	1,855	0.48%
2020/07/02	2	40.33	4	40.50	40.15	-2	1,819	-0.11%
2020/06/30	0	0.00	1.1	39.59	39.40	-1.1	1,769	-0.06%
2020/06/29	3	40.12	3	40.02	39.95	0	1,751	0.00%
2020/06/24	6	38.78	0	0.00	39.45	6	1,699	0.35%
2020/06/22	50	37.77	0	0.00	37.55	50	1,659	3.01%
2020/06/19	54	39.17	0	0.00	38.70	54	1,626	3.32%
2020/06/18	60	39.64	0	0.00	39.65	60	1,595	3.76%
2020/06/17	6	38.45	11	38.76	40.00	-5	1,566	-0.32%
2020/06/16	15	39.23	13	38.27	37.80	2	1,499	0.13%
2020/06/15	19	35.79	9	37.05	37.25	10	1,377	0.73%
2020/06/10	5	34.40	11	34.86	34.40	-6	1,212	-0.50%
2020/06/09	25	34.52	22	35.03	34.50	3	1,170	0.26%
2020/06/08	18	34.99	6	34.20	35.20	12	1,136	1.06%
2020/06/03	26	31.99	0	0.00	32.35	26	1,056	2.46%
2020/06/02	5	33.15	17	32.15	31.50	-12	1,038	-1.16%
2020/06/01	0	0.00	20	31.39	31.50	-20	996	-2.01%
2020/05/29	20	30.81	0	0.00	31.00	20	977	2.05%
2020/05/28	33	30.09	31	30.24	29.90	2	949	0.21%
2020/05/27	2	29.85	0	0.00	29.90	2	932	0.21%
2020/05/26	30	29.70	0	0.00	29.65	30	935	3.21%
2020/05/19	10	29.41	0	0.00	29.10	10	853	1.17%
2020/05/18	59	29.35	58	29.66	29.00	1	844	0.12%
2020/05/15	1	28.90	1	28.55	28.35	0	811	0.00%
2020/05/14	7	29.51	3	29.48	28.90	4	788	0.51%
2020/05/13	2	28.95	5	29.10	29.65	-3	764	-0.39%
2020/05/12	59	28.65	62	28.71	28.75	-3	739	-0.41%
2020/05/11	35	28.29	24	27.86	28.70	11	717	1.53%
2020/05/08	75	27.54	65	27.58	27.45	10	669	1.49%
2020/05/07	42	26.56	2	26.60	27.00	40	630	6.34%
2020/05/06	20	25.30	1	25.25	25.35	19	609	3.12%
2020/05/05	32	24.77	0	0.00	25.05	32	610	5.24%
2020/04/29	34	24.70	0	0.00	24.70	34	619	5.49%
2020/04/28	20	24.26	0	0.00	24.55	20	627	3.19%
2020/04/27	15	24.15	0	0.00	24.15	15	660	2.27%
2020/04/24	10	23.85	0	0.00	23.75	10	663	1.51%
2020/04/23	45	23.81	0	0.00	23.85	45	667	6.74%
2020/04/21	35	23.92	0	0.00	23.55	35	682	5.13%
2020/04/20	19	24.08	0	0.00	24.50	19	674	2.82%
2020/04/17	30	23.92	2	24.28	24.05	28	675	4.15%
2020/04/16	0	0.00	5	23.91	23.95	-5	668	-0.75%
2020/04/13	80	23.90	0	0.00	23.80	80	674	11.86%
2020/04/09	70	23.45	0	0.00	23.45	70	692	10.11%
2020/04/08	40	23.79	2	23.65	23.75	38	693	5.48%
2020/04/07	2	23.58	0	0.00	23.80	2	701	0.28%
2020/04/06	1	22.00	0	0.00	22.15	1	700	0.14%
2020/04/01	31	22.00	1	22.20	22.50	30	701	4.28%
2020/03/31	0	0.00	2	22.28	22.00	-2	707	-0.28%
2020/03/30	32	21.92	1	21.95	22.20	31	710	4.36%
2020/03/27	15	22.28	0	0.00	22.10	15	720	2.08%
2020/03/23	1	19.10	61	19.11	19.10	-60	713	-8.41%
2020/03/20	0	0.00	29	21.10	21.20	-29	693	-4.18%
2020/03/19	51	20.24	11	20.74	20.20	40	695	5.74%
2020/03/18	50	21.59	0	0.00	21.45	50	673	7.43%
2020/03/16	22	22.75	0	0.00	22.65	22	660	3.33%
2020/03/10	1	25.45	0	0.00	25.65	1	656	0.15%
2020/03/09	0	0.00	2	25.70	25.90	-2	657	-0.30%
2020/03/06	30	26.04	0	0.00	25.95	30	643	4.67%
2020/03/05	20	26.10	0	0.00	26.10	20	649	3.08%
2020/02/27	35	26.35	0	0.00	26.60	35	679	5.15%
2020/02/21	1	27.00	0	0.00	26.85	1	671	0.15%
2020/02/20	2	27.00	0	0.00	27.05	2	672	0.30%
2020/02/19	3	27.20	0	0.00	27.10	3	672	0.45%
2020/02/18	0	0.00	1	27.20	27.00	-1	668	-0.15%
2020/02/17	20	26.30	0	0.00	26.35	20	657	3.04%
2020/02/14	1	26.80	0	0.00	26.65	1	665	0.15%
2020/02/13	43	26.61	0	0.00	26.65	43	683	6.29%
2020/02/12	2	26.20	2	26.75	26.55	0	698	0.00%
2020/02/10	55	25.98	0	0.00	26.00	55	698	7.88%
2020/02/07	40	26.81	4	26.70	26.60	36	691	5.21%
2020/02/05	60	26.80	0	0.00	26.75	60	700	8.56%
2020/02/03	75	25.99	12	26.25	26.25	63	688	9.15%
2020/01/31	40	26.83	0	0.00	26.90	40	674	5.93%
2020/01/30	60	26.95	0	0.00	26.50	60	663	9.04%
2020/01/20	30	28.78	0	0.00	28.70	30	626	4.79%
2020/01/17	15	28.48	0	0.00	28.70	15	616	2.43%
2020/01/16	10	28.25	0	0.00	28.70	10	610	1.64%
2020/01/15	15	27.85	0	0.00	28.05	15	591	2.54%
2020/01/14	30	27.85	0	0.00	27.85	30	584	5.13%
2020/01/08	60	27.53	0	0.00	27.45	60	564	10.63%
2020/01/07	50	27.74	0	0.00	27.80	50	557	8.96%
2020/01/06	55	27.51	5	27.55	27.55	50	553	9.04%
2020/01/03	60	27.77	0	0.00	27.85	60	544	11.02%
2020/01/02	10	28.30	0	0.00	28.20	10	550	1.82%
2019/12/31	24	28.12	5	28.10	28.10	19	543	3.50%
2019/12/30	55	27.80	0	0.00	27.70	55	528	10.41%
2019/12/26	1	27.00	0	0.00	27.15	1	511	0.20%
2019/12/25	0	0.00	1	27.20	27.20	-1	501	-0.20%
2019/12/24	1	27.35	0	0.00	27.45	1	491	0.20%
2019/12/18	0	0.00	1	26.20	26.20	-1	431	-0.23%
2019/12/04	10	26.25	0	0.00	26.00	10	517	1.93%
2019/12/02	0	0.00	5	25.70	25.90	-5	513	-0.97%
2019/11/28	0	0.00	10	26.10	25.90	-10	499	-2.00%
2019/11/27	5	26.10	0	0.00	26.05	5	494	1.01%
2019/11/18	12	25.60	0	0.00	25.60	12	477	2.51%
2019/11/15	1	25.60	0	0.00	25.60	1	479	0.21%
2019/11/12	0	0.00	4	25.88	25.80	-4	496	-0.81%
2019/11/11	0	0.00	11	24.63	25.50	-11	491	-2.24%
2019/11/07	2	25.08	0	0.00	25.20	2	517	0.39%
2019/11/04	12	25.09	0	0.00	25.20	12	508	2.36%
2019/10/30	1	24.30	0	0.00	24.55	1	486	0.21%
2019/10/16	0	0.00	1	24.05	24.05	-1	480	-0.21%
2019/09/23	0	0.00	7	25.00	24.95	-7	509	-1.37%
2019/09/18	0	0.00	1	25.05	25.05	-1	496	-0.20%
2019/09/09	3	26.43	2	26.53	25.60	1	465	0.21%
2019/09/06	0	0.00	10	23.90	24.80	-10	397	-2.52%
2019/09/02	0	0.00	3	23.80	23.80	-3	365	-0.82%
2019/08/19	8	23.76	0	0.00	23.55	8	393	2.03%
2019/08/15	2	23.50	0	0.00	23.40	2	370	0.54%
2019/08/12	5	23.35	5	23.00	23.10	0	333	0.00%
2019/07/11	0	0.00	6	21.43	21.40	-6	329	-1.82%
2019/07/10	6	21.37	0	0.00	21.45	6	323	1.86%
2019/07/08	1	22.80	0	0.00	22.70	1	293	0.34%
2019/07/03	2	22.45	0	0.00	22.45	2	280	0.71%
2019/06/28	1	22.30	0	0.00	22.35	1	285	0.35%
2019/06/24	2	22.30	0	0.00	22.30	2	286	0.70%
2019/06/06	2	21.95	0	0.00	22.00	2	296	0.67%
2019/06/05	2	22.15	0	0.00	21.90	2	294	0.68%
2019/06/04	2	22.48	0	0.00	22.20	2	284	0.70%
2019/05/27	0	0.00	8	21.70	21.70	-8	232	-3.45%
2019/05/06	1	22.20	0	0.00	21.80	1	183	0.55%
2019/05/03	0	0.00	1	22.20	22.20	-1	180	-0.56%
2019/03/18	0	20.90	0	0.00	20.70	0	87	0.00%
2019/03/08	0	0.00	1	20.40	20.40	-1	84	-1.18%
2019/02/27	0	0.00	5	20.32	20.35	-5	83	-5.96%
2019/02/26	0	0.00	1	20.35	20.25	-1	82	-1.21%
2019/02/22	0	0.00	2	20.40	20.40	-2	82	-2.43%
2019/02/18	0	20.20	0	0.00	20.25	0	78	0.01%
2019/02/14	0	20.20	0	0.00	20.20	0	78	0.00%
2019/02/13	0	0.00	38	19.81	19.90	-38	72	-52.75%
2019/02/12	0	0.00	37	19.82	19.80	-37	72	-51.08%
2019/01/30	0	0.00	22	19.62	19.60	-22	72	-30.46%
2019/01/28	0	0.00	60	19.73	19.80	-60	77	-77.69%
2019/01/25	0	0.00	20	19.79	19.80	-20	77	-25.91%
2019/01/24	0	0.00	20	19.76	19.85	-20	77	-25.72%
2019/01/23	0	0.00	15	19.77	19.80	-15	79	-18.90%
2019/01/22	0	0.00	10	19.85	19.85	-10	79	-12.52%
2019/01/21	0	0.00	3	19.80	19.80	-3	80	-3.74%
2019/01/09	2	19.75	0	0.00	19.75	2	84	2.38%
2018/11/29	20	19.95	0	0.00	19.95	20	110	18.12%
2018/11/26	33	19.84	0	0.00	19.85	33	107	30.65%
2018/11/22	20	19.73	0	0.00	19.75	20	111	17.96%
2018/11/21	15	19.83	0	0.00	19.70	15	111	13.40%
2018/11/20	33	19.78	0	0.00	19.65	33	114	28.90%
2018/11/16	0	0.00	2	19.80	19.80	-2	114	-1.75%
2018/11/15	29	19.74	0	0.00	19.70	29	115	25.09%
2018/11/14	2	19.60	2	19.60	19.55	0	115	0.00%
2018/11/13	0	0.00	3	19.90	19.90	-3	112	-2.67%
2018/11/12	15	19.97	2	19.95	19.95	13	112	11.57%
2018/11/09	40	19.83	0	0.00	19.90	40	111	35.85%
2018/11/08	29	19.99	0	0.00	19.95	29	110	26.14%
2018/10/01	0	0.00	2	19.75	19.90	-2	125	-1.59%
2018/08/10	0	0.00	0.1	20.00	20.00	-0.1	123	-0.08%
2018/08/08	6	19.90	10	19.95	20.05	-4	118	-3.37%
2018/07/25	10	20.28	0	0.00	20.40	10	84	11.81%
2018/07/05	1	20.05	0	0.00	20.00	1	91	1.09%
2018/06/15	0	0.00	8	20.55	20.60	-8	94	-8.50%
2018/06/05	0	0.00	0.1	20.70	20.75	-0.1	121	-0.05%
2018/05/02	0	0.00	8	20.80	20.75	-8	185	-4.31%
2018/04/27	0	0.00	0.4	20.50	20.50	-0.4	189	-0.19%
2018/04/24	0	0.00	10	20.70	20.65	-10	193	-5.17%
2018/03/20	10	21.35	0	0.00	21.30	10	289	3.45%
2018/01/30	1	21.05	0	0.00	21.10	1	315	0.32%
2018/01/26	0	0.00	0.2	21.20	21.10	-0.2	344	-0.05%
2018/01/19	0	0.00	1	21.40	21.45	-1	350	-0.29%
2018/01/03	0	0.00	80	21.60	21.55	-80	341	-23.45%
2018/01/02	111	21.73	31	21.93	21.80	80	324	24.65%	大買/