中菲行 (5609)-台新-台南券商分點個股進出

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
98.7
漲跌
▼1.1
漲幅
-1.10%
成交量
871張
產業
上櫃航運類股
491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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/30	0	0.00	1	99.90	99.80	-1	578	-0.17%
2024/05/28	0	0.00	1	101.00	100.00	-1	567	-0.18%
2024/05/27	1	100.50	4	100.18	100.00	-3	558	-0.54%
2024/05/24	4	98.15	0	0.00	98.50	4	543	0.74%
2024/05/21	0	97.10	2	97.10	97.90	-2	539	-0.37%
2024/05/20	0.1	97.32	0	0.00	97.30	0.1	543	0.01%
2024/05/17	0	97.00	3	96.73	96.60	-3	542	-0.55%
2024/05/16	4	96.95	0	0.00	97.70	4	541	0.74%
2024/05/15	0	0.00	3	96.33	96.20	-3	540	-0.55%
2024/05/14	5	97.26	2.1	97.40	96.40	2.9	534	0.54%
2024/05/13	14.1	103.38	12.9	103.48	101.00	1.2	516	0.24%
2024/05/10	4	101.60	5.1	100.95	99.90	-1.1	476	-0.23%
2024/05/09	2.2	97.36	0	0.00	97.50	2.2	441	0.49%
2024/05/06	0.5	94.80	1	95.00	95.20	-0.5	426	-0.12%
2024/05/02	3	94.50	2.1	94.87	94.40	0.9	424	0.21%
2024/04/30	1	93.30	0	0.00	93.70	1	422	0.24%
2024/04/25	0.1	92.60	0	0.00	92.00	0.1	427	0.02%
2024/04/22	0.1	93.30	0	0.00	91.50	0.1	432	0.02%
2024/04/18	0	0.00	3	91.87	91.60	-3	411	-0.73%
2024/04/12	0	92.10	2	92.20	92.40	-2	419	-0.47%
2024/04/09	5	91.28	5	90.70	92.20	0	427	0.00%
2024/04/08	26	90.07	26	90.07	90.30	0	418	0.00%
2024/04/01	0	90.60	0	0.00	89.60	0	420	0.00%
2024/03/29	0	90.10	0	0.00	90.10	0	421	0.00%
2024/03/26	0	0.00	0.1	88.97	88.50	-0.1	492	-0.02%
2024/03/25	0	90.10	0	0.00	90.10	0	494	0.00%
2024/03/22	1	90.20	0	0.00	90.20	1	504	0.20%
2024/03/15	0	0.00	0	90.00	90.00	0	547	-0.01%
2024/03/14	1	90.50	6	90.20	91.00	-5	542	-0.92%
2024/03/13	0	0.00	2.1	90.69	90.70	-2.1	534	-0.39%
2024/03/12	144	89.11	144	89.08	89.10	0	517	0.00%	大買/大賣/
2024/03/11	203	88.03	203.1	88.03	88.20	-0.1	510	-0.02%	大買/大賣/
2024/03/08	0.5	86.00	0.3	85.80	86.80	0.2	520	0.04%
2024/03/07	1	86.80	0	0.00	86.70	1	527	0.19%
2024/03/06	0	0.00	8	86.48	86.50	-8	519	-1.54%
2024/03/05	1	84.60	0	0.00	84.80	1	511	0.20%
2024/03/04	0.1	83.63	0	0.00	83.90	0.1	507	0.02%
2024/03/01	0	0.00	1	84.20	84.30	-1	502	-0.20%
2024/02/21	1	84.50	0	0.00	84.20	1	488	0.20%
2024/02/20	0	83.20	0	0.00	83.10	0	484	0.00%
2024/02/19	0.1	82.95	0	0.00	82.90	0.1	483	0.03%
2024/02/16	10	83.30	10	83.30	83.00	0	481	0.00%
2024/02/15	0.3	83.75	0	0.00	83.50	0.3	475	0.06%
2024/01/30	133	87.62	133	87.67	87.50	0	452	0.00%	大買/大賣/
2024/01/29	60	87.52	66	87.58	87.80	-6	447	-1.34%
2024/01/26	88	88.28	86	87.91	87.20	2	444	0.45%
2024/01/25	91	87.88	93	87.98	87.50	-2	440	-0.45%
2024/01/24	39	88.39	33	88.39	88.10	6	438	1.37%
2024/01/23	69	87.54	69	87.43	87.80	0	432	0.00%
2024/01/22	107	87.34	118	87.34	87.50	-11	429	-2.56%	大買/大賣/
2024/01/19	22	86.25	11	86.07	86.60	11	423	2.60%
2024/01/16	0	0.00	3	86.30	86.10	-3	421	-0.71%
2024/01/15	0	0.00	1.1	86.45	86.60	-1.1	415	-0.26%
2024/01/12	0	0.00	1	85.00	85.00	-1	420	-0.24%
2024/01/10	0	83.80	0	0.00	83.50	0	425	0.00%
2024/01/09	1.2	83.86	0	0.00	83.80	1.2	426	0.28%
2024/01/08	0	86.30	0	0.00	86.90	0	416	0.01%
2024/01/05	0	0.00	1.1	86.66	87.00	-1.1	410	-0.26%
2024/01/04	0	0.00	2	86.05	85.50	-2	404	-0.49%
2024/01/03	0	84.20	0	0.00	84.10	0	396	0.00%
2024/01/02	0	0.00	1.1	84.57	84.20	-1.1	394	-0.27%
2023/12/27	0	0.00	1	84.30	83.90	-1	384	-0.26%
2023/12/26	2	83.10	0	0.00	83.50	2	383	0.52%
2023/12/25	4.1	83.80	0	0.00	83.00	4.1	381	1.07%
2023/12/22	1.5	89.07	3.1	90.29	88.40	-1.6	352	-0.46%
2023/12/21	3.1	86.35	0	0.00	86.90	3.1	319	0.97%
2023/12/20	37	85.60	35	85.68	86.10	2	308	0.65%
2023/12/18	32.1	85.06	34	85.02	86.10	-1.9	292	-0.65%
2023/12/15	0	0.00	0.1	83.90	83.00	-0.1	270	-0.04%
2023/12/14	2	82.80	0	0.00	83.20	2	264	0.76%
2023/12/13	28	83.98	41	83.40	83.30	-13	262	-4.95%
2023/12/12	46	81.28	34	81.14	81.70	12	251	4.77%
2023/12/06	0	80.50	0	0.00	80.70	0	245	0.00%
2023/12/05	0.1	82.10	0	0.00	81.30	0.1	239	0.04%
2023/12/04	1	81.40	0	0.00	81.40	1	218	0.46%
2023/12/01	0.1	79.90	0	0.00	79.60	0.1	208	0.05%
2023/11/28	1	79.60	0	0.00	79.50	1	213	0.45%
2023/11/06	0	0.00	0.2	80.05	80.20	-0.2	220	-0.09%
2023/11/01	0	0.00	1	79.50	79.40	-1	222	-0.45%
2023/10/30	0	79.60	0	0.00	79.70	0	228	0.00%
2023/10/25	0	78.90	0.1	79.20	79.00	-0.1	231	-0.04%
2023/10/24	0	77.60	0	0.00	78.50	0	230	0.00%
2023/10/23	0	76.70	1	76.90	76.90	-1	228	-0.44%
2023/10/20	0	75.50	0	0.00	75.80	0	228	0.00%
2023/10/19	0.1	76.20	0	0.00	75.60	0.1	216	0.02%
2023/10/18	0	0.00	0	75.80	75.80	0	214	-0.01%
2023/10/17	1	76.10	0	0.00	76.10	1	206	0.49%
2023/10/12	0	77.10	6	77.00	77.40	-6	205	-2.92%
2023/10/11	1	77.30	0.1	78.50	77.10	0.9	208	0.43%
2023/10/04	0	78.20	0	78.20	78.80	0	222	-0.01%
2023/09/22	0.1	78.90	1	78.80	78.70	-0.9	338	-0.28%
2023/09/21	0	0.00	2	78.82	79.00	-2	348	-0.58%
2023/09/20	1	81.00	0	0.00	80.50	1	354	0.28%
2023/09/19	0	0.00	1	81.90	81.70	-1	359	-0.28%
2023/09/18	0	80.80	0	0.00	81.70	0	361	0.00%
2023/09/15	0	80.00	0.6	80.34	80.80	-0.6	362	-0.15%
2023/09/12	0	0.00	0.1	77.60	77.90	-0.1	361	-0.03%
2023/09/06	0	78.00	1	76.90	77.50	-1	383	-0.26%
2023/09/04	0	77.50	0	0.00	78.00	0	413	0.00%
2023/08/31	0	76.50	0	0.00	76.70	0	424	0.00%
2023/08/23	0	0.00	5	74.70	74.50	-5	428	-1.17%
2023/08/22	0	75.00	0	0.00	75.20	0	432	0.00%
2023/08/21	0	75.60	0.2	76.25	75.60	-0.2	432	-0.05%
2023/08/18	1	76.20	0	0.00	76.40	1	433	0.23%
2023/08/17	0	0.00	0.2	75.41	75.20	-0.2	426	-0.04%
2023/08/16	0	75.00	0	0.00	75.00	0	426	0.00%
2023/08/14	0.1	74.20	0.1	74.20	73.70	0	426	-0.01%
2023/08/11	0.2	74.51	0	0.00	74.60	0.2	426	0.05%
2023/08/10	0	74.10	0.6	74.00	74.00	-0.6	429	-0.14%
2023/08/09	0.1	75.17	0	0.00	74.60	0.1	429	0.01%
2023/08/08	0	76.10	0.1	76.15	75.70	-0.1	430	-0.03%
2023/08/07	0	76.00	0.1	75.50	76.20	-0.1	430	-0.02%
2023/08/04	0	75.20	0.1	75.10	75.80	-0.1	427	-0.02%
2023/08/02	0	75.50	0	0.00	75.00	0	431	0.00%
2023/08/01	0	74.70	1.1	74.60	74.90	-1.1	430	-0.25%
2023/07/31	0	74.90	0	0.00	74.30	0	429	0.00%
2023/07/28	0.5	74.40	0	0.00	74.40	0.5	427	0.12%
2023/07/27	0	73.30	0	0.00	73.60	0	424	0.00%
2023/07/26	0	72.30	0	0.00	72.50	0	424	0.00%
2023/07/25	0	0.00	1.1	71.03	71.40	-1.1	422	-0.26%
2023/07/24	0	70.90	0	0.00	70.80	0	425	0.00%
2023/07/21	0	71.50	0	0.00	71.10	0	429	0.00%
2023/07/17	0	71.50	0	0.00	71.50	0	444	0.00%
2023/07/14	0	71.60	0	0.00	71.10	0	447	0.00%
2023/07/13	0.4	71.53	0	0.00	70.10	0.4	445	0.08%
2023/07/12	0.7	73.66	0	0.00	72.80	0.7	440	0.16%
2023/07/11	0.1	74.60	0	0.00	74.60	0.1	437	0.02%
2023/07/10	0.1	75.50	0	0.00	74.60	0.1	438	0.02%
2023/07/07	0.2	77.00	0	0.00	76.10	0.2	435	0.05%
2023/07/06	0	0.00	1	78.00	77.60	-1	432	-0.23%
2023/07/05	0.4	78.50	6	78.10	78.20	-5.6	431	-1.30%
2023/07/04	0.1	79.10	0	0.00	78.70	0.1	427	0.01%
2023/07/03	2.2	78.53	1	77.80	78.20	1.2	419	0.29%
2023/06/30	1.1	92.30	1	92.00	92.30	0.1	379	0.03%
2023/06/29	8	89.30	3	89.20	89.20	5	340	1.47%
2023/06/28	1	89.70	0	0.00	89.50	1	335	0.30%
2023/06/27	0	0.00	0	90.40	89.70	0	334	-0.01%
2023/06/16	0	0.00	1	92.60	92.70	-1	334	-0.30%
2023/06/12	1	89.70	0	0.00	90.00	1	388	0.26%
2023/06/09	2	91.75	3.3	92.09	91.30	-1.3	384	-0.34%
2023/06/08	3	90.83	4.6	90.37	91.40	-1.6	376	-0.43%
2023/06/07	1	88.20	1.1	88.00	88.10	-0.1	359	-0.03%
2023/06/02	0	0.00	5	86.00	86.00	-5	354	-1.41%
2023/05/29	0	86.00	0	0.00	86.00	0	384	0.00%
2023/05/25	1	85.50	1	85.70	85.60	0	399	0.00%
2023/05/24	3	85.50	5	85.60	85.60	-2	402	-0.50%
2023/05/23	0	85.20	0	0.00	84.80	0	408	0.00%
2023/05/22	0	84.90	0	0.00	84.60	0	408	0.00%
2023/05/11	0	0.00	0	84.80	84.30	0	408	0.00%
2023/05/10	1	84.30	0	84.50	84.50	1	408	0.24%
2023/05/09	0.1	84.70	0	0.00	84.10	0.1	410	0.02%
2023/05/08	1	86.60	1	86.00	85.60	0	408	0.00%
2023/05/05	0	87.10	0	0.00	86.80	0	410	0.00%
2023/05/03	0	0.00	1	86.20	86.30	-1	414	-0.24%
2023/04/28	0	0.00	5.1	86.50	86.50	-5.1	419	-1.23%
2023/04/27	2	85.80	0	0.00	85.60	2	422	0.47%
2023/04/25	1	85.51	10	85.55	85.40	-9	415	-2.16%
2023/04/21	0	0.00	0	85.20	84.90	0	407	0.00%
2023/04/20	0	0.00	0	87.00	86.30	0	399	-0.01%
2023/04/17	0	0.00	1	88.00	88.00	-1	391	-0.26%
2023/04/14	0	0.00	1	87.10	87.20	-1	385	-0.26%
2023/04/13	0	0.00	1	86.70	86.70	-1	381	-0.26%
2023/04/12	3	86.97	0	0.00	86.80	3	378	0.79%
2023/04/11	1	87.00	0	0.00	87.10	1	375	0.27%
2023/04/10	1	86.70	0	0.00	86.60	1	372	0.27%
2023/04/07	0	86.00	0	0.00	86.00	0	368	0.00%
2023/03/30	0.1	85.90	0	0.00	85.80	0.1	378	0.03%
2023/03/29	0	85.50	0	0.00	85.60	0	376	0.00%
2023/03/28	0.2	85.00	0	0.00	84.90	0.2	373	0.04%
2023/03/27	1	84.60	1	84.30	84.50	0	369	0.00%
2023/03/24	0	83.90	0	0.00	84.10	0	372	0.00%
2023/03/22	0	84.30	1	84.10	84.10	-1	367	-0.27%
2023/03/21	0	0.00	7	83.04	84.00	-7	364	-1.92%
2023/03/16	2	84.10	6	83.78	83.00	-4	329	-1.21%
2023/03/13	1	80.30	0	0.00	80.40	1	294	0.34%
2023/03/07	0	0.00	1	79.80	80.20	-1	288	-0.35%
2023/03/06	1	79.30	0.3	79.80	79.30	0.7	285	0.23%
2023/03/03	2	80.05	1.1	80.49	80.50	0.9	282	0.33%
2023/03/02	2	78.65	3	80.20	80.10	-1	280	-0.36%
2023/02/24	1	78.70	1	78.30	78.30	0	262	0.00%
2023/02/23	1.1	77.96	0	0.00	78.30	1.1	257	0.44%
2023/02/21	0.1	75.86	0	0.00	76.20	0.1	244	0.03%
2023/02/16	0	75.20	0	0.00	74.60	0	245	0.00%
2023/02/14	0	74.53	0	0.00	74.50	0	255	0.00%
2023/02/09	0	75.20	0	0.00	75.50	0	271	0.00%
2023/02/08	1	74.70	0	0.00	74.60	1	280	0.36%
2023/02/06	0	74.90	0	0.00	75.10	0	288	0.00%
2023/02/03	0	76.00	5	75.60	75.50	-5	285	-1.75%
2023/02/02	0	74.50	0	0.00	74.60	0	282	0.00%
2023/02/01	0.1	74.11	2	73.80	74.00	-1.9	283	-0.68%
2023/01/06	0	71.00	0	0.00	71.40	0	324	0.00%
2022/12/29	2	69.50	0	0.00	69.50	2	348	0.57%
2022/12/21	1	70.00	1	69.80	69.80	0	350	0.00%
2022/12/20	0	0.00	1	69.30	69.40	-1	353	-0.28%
2022/12/16	1	72.80	1	72.80	72.00	0	355	0.00%
2022/12/15	3	71.30	0	0.00	71.10	3	346	0.86%
2022/12/13	3	70.60	0	0.00	70.60	3	349	0.86%
2022/12/12	0	0.00	0	71.20	70.60	0	353	0.00%
2022/12/09	2	71.70	0	0.00	71.70	2	353	0.57%
2022/12/08	0	0.00	0	72.60	72.20	0	355	0.00%
2022/12/02	3	74.10	0	0.00	74.10	3	353	0.85%
2022/11/25	0	73.00	0	0.00	72.50	0	376	0.00%
2022/11/22	0	70.80	0	0.00	70.80	0	372	0.01%
2022/11/16	1	70.00	0	0.00	70.40	1	372	0.27%
2022/11/14	1	70.30	1	70.20	70.20	0	372	0.00%
2022/11/11	0	0.00	0.1	69.50	69.90	-0.1	369	-0.03%
2022/11/10	0	0.00	1	69.40	69.40	-1	367	-0.27%
2022/11/09	2	68.90	0	0.00	68.80	2	367	0.54%
2022/11/07	0	0.00	0.1	66.90	67.30	-0.1	368	-0.01%
2022/11/04	0	0.00	0.1	67.10	66.00	-0.1	380	-0.01%
2022/11/03	0	0.00	0.1	64.10	64.20	-0.1	440	-0.02%
2022/11/02	0	0.00	0.1	63.60	64.40	-0.1	464	-0.02%
2022/10/31	0	61.70	0.1	61.80	61.90	-0.1	459	-0.02%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/10/27	0	60.00	0.1	60.20	60.60	-0.1	457	-0.02%
2022/10/26	1.1	58.00	1	58.50	59.00	0.1	456	0.02%
2022/10/25	0.1	60.28	0	0.00	59.80	0.1	450	0.01%
2022/10/24	1	62.30	0.1	61.80	61.30	1	451	0.21%
2022/10/19	0	62.50	0	0.00	61.60	0	442	0.00%
2022/10/17	1.1	59.04	0	0.00	61.00	1.1	436	0.25%
2022/10/14	0.1	62.60	0	0.00	63.00	0.1	430	0.01%
2022/10/13	0	61.10	0	0.00	60.80	0	427	0.00%
2022/10/12	0	61.60	0	0.00	60.50	0	413	0.00%
2022/10/07	0	64.40	0	0.00	64.30	0	412	0.00%
2022/10/05	0	65.30	0	0.00	65.00	0	415	0.00%
2022/09/29	0.8	61.00	0	0.00	60.90	0.8	434	0.17%
2022/09/28	1	61.00	3	61.70	60.40	-2	439	-0.46%
2022/09/27	2	65.70	0	0.00	66.60	2	437	0.46%
2022/09/26	1	66.00	0	0.00	65.20	1	440	0.23%
2022/09/23	0.1	70.70	1	70.80	70.40	-1	448	-0.21%
2022/09/20	0	71.00	0	0.00	71.10	0	468	0.00%
2022/09/15	1	73.00	1	73.00	72.80	0	523	0.00%
2022/09/05	0	0.00	1.2	71.69	71.90	-1.2	719	-0.17%
2022/09/02	0.1	75.00	0	75.30	74.30	0	737	0.01%
2022/09/01	1	78.20	0	0.00	78.10	1	745	0.13%
2022/08/31	1	81.10	0	0.00	80.80	1	757	0.13%
2022/08/30	5	80.60	0	0.00	80.60	5	773	0.65%
2022/08/29	0	0.00	2	78.95	79.20	-2	783	-0.26%
2022/08/24	1	81.40	1	80.70	80.70	0	794	0.00%
2022/08/23	1	80.60	1	80.80	80.80	0	801	0.00%
2022/08/22	0	0.00	15	81.81	81.80	-15	807	-1.86%
2022/08/19	2	83.10	2	83.40	83.40	0	810	0.00%
2022/08/18	0	82.80	0	0.00	83.20	0	814	0.00%
2022/08/17	0	0.00	1	82.90	82.60	-1	818	-0.12%
2022/08/16	5	82.20	0	0.00	82.00	5	820	0.61%
2022/08/12	0	83.80	0	0.00	84.00	0	837	0.00%
2022/08/11	3	83.50	0	0.00	84.00	3	843	0.36%
2022/08/10	9	84.08	9	84.40	84.10	0	830	0.00%
2022/08/09	4	75.82	3.1	77.57	82.00	1	771	0.12%
2022/08/04	1.1	72.00	0.1	71.60	71.80	1.1	848	0.13%
2022/08/01	0	75.00	0	0.00	74.70	0	907	0.00%
2022/07/29	0	74.80	0	0.00	74.50	0	918	0.00%
2022/07/27	0	72.80	1	72.80	72.80	-1	935	-0.11%
2022/07/25	0	0.00	1	73.30	73.30	-1	943	-0.11%
2022/07/22	0	74.10	0	0.00	73.90	0	946	0.00%
2022/07/21	15	73.70	1	73.60	73.80	14	960	1.46%
2022/07/19	2	71.75	2	71.50	72.20	0	986	0.00%
2022/07/18	0	71.20	0	0.00	70.50	0	994	0.00%
2022/07/15	0	69.60	0	0.00	70.20	0	1,013	0.00%
2022/07/13	0	69.90	1	70.10	69.20	-1	1,085	-0.09%
2022/07/12	0	68.50	0	0.00	68.70	0	1,183	0.00%
2022/07/11	3	71.33	0	0.00	70.40	3	1,207	0.25%
2022/07/08	1	71.01	9	71.56	72.00	-8	1,253	-0.64%
2022/07/07	1	69.80	0.2	69.50	69.70	0.8	1,266	0.06%
2022/07/06	0	0.00	1	68.60	68.00	-1	1,273	-0.08%
2022/07/05	1	68.10	1	68.10	68.60	0	1,277	0.00%
2022/07/04	3	67.30	0	0.00	67.00	3	1,282	0.23%
2022/07/01	0.2	68.90	0	0.00	67.50	0.2	1,288	0.02%
2022/06/30	5	70.22	1	70.60	70.10	4	1,288	0.31%
2022/06/29	1	72.10	0	0.00	71.90	1	1,285	0.08%
2022/06/28	0	0.00	1	74.50	74.30	-1	1,279	-0.08%
2022/06/27	1	75.70	0.3	74.00	76.10	0.7	1,278	0.05%
2022/06/24	0	0.00	0.2	72.50	71.40	-0.2	1,260	-0.02%
2022/06/23	0.2	70.00	1	70.30	69.90	-0.8	1,248	-0.06%
2022/06/22	0.4	72.45	3	72.77	72.20	-2.6	1,241	-0.21%
2022/06/20	3.1	79.46	2	79.75	76.60	1.1	1,214	0.09%
2022/06/17	1	82.10	2.2	84.17	83.70	-1.2	1,189	-0.10%
2022/06/16	4.2	89.66	1	89.00	86.50	3.2	1,191	0.27%
2022/06/15	4.2	101.31	1	100.50	101.00	3.2	1,197	0.26%
2022/06/14	1	104.00	0	0.00	103.50	1	1,180	0.08%
2022/06/13	2.2	103.64	0	0.00	103.00	2.2	1,169	0.19%
2022/06/09	2	109.75	6	108.75	108.50	-4	1,150	-0.35%
2022/06/07	0	109.50	0	0.00	110.00	0	1,158	0.00%
2022/06/02	1	109.00	0	0.00	109.00	1	1,206	0.08%
2022/06/01	1	109.00	0	0.00	109.50	1	1,252	0.08%
2022/05/30	1	110.00	1	109.00	109.00	0	1,433	0.00%
2022/05/27	0	0.00	3	109.00	109.50	-3	1,434	-0.21%
2022/05/26	0	0.00	0.2	108.70	108.50	-0.2	1,442	-0.01%
2022/05/25	0.2	108.00	1	108.00	108.00	-0.8	1,447	-0.06%
2022/05/24	4	107.50	4	109.00	107.50	0	1,457	0.00%
2022/05/23	6	109.17	4	108.75	108.50	2	1,465	0.14%
2022/05/20	0	0.00	2	106.50	106.00	-2	1,454	-0.14%
2022/05/19	3	104.50	1	105.00	105.50	2	1,468	0.14%
2022/05/18	0	0.00	2	106.75	107.00	-2	1,471	-0.14%
2022/05/17	3	105.67	1	105.50	105.50	2	1,475	0.14%
2022/05/16	26	110.33	22	109.48	107.50	4	1,465	0.27%
2022/05/13	2	111.50	1	111.50	111.00	1	1,443	0.07%
2022/05/12	6	112.67	8	110.69	108.50	-2	1,440	-0.14%
2022/05/11	0	0.00	2.2	110.10	110.50	-2.2	1,392	-0.16%
2022/05/10	0	0.00	2	108.25	108.50	-2	1,353	-0.15%
2022/05/06	0	0.00	1	108.00	108.50	-1	1,374	-0.07%
2022/05/05	0	0.00	0.1	107.50	107.00	-0.1	1,394	-0.01%
2022/05/04	1	106.50	1.3	107.50	107.00	-0.3	1,397	-0.02%
2022/05/03	1	105.00	0	0.00	105.00	1	1,400	0.07%
2022/04/29	0	0.00	1	103.50	104.00	-1	1,413	-0.07%
2022/04/28	1	102.00	0	0.00	101.50	1	1,440	0.07%
2022/04/27	1	101.50	4	101.63	101.50	-3	1,445	-0.21%
2022/04/25	1	104.50	0	0.00	104.00	1	1,442	0.07%
2022/04/21	2	109.75	1	108.00	108.00	1	1,433	0.07%
2022/04/20	2	111.25	11	110.64	109.00	-9	1,445	-0.62%
2022/04/19	3	109.67	0	0.00	108.50	3	1,497	0.20%
2022/04/18	3	112.17	2	113.75	108.50	1	1,536	0.07%
2022/04/15	3	109.50	2	109.00	109.50	1	1,561	0.06%
2022/04/14	6	109.25	5	108.90	108.00	1	1,582	0.06%
2022/04/13	2	108.00	2	108.00	107.50	0	1,549	0.00%
2022/04/12	0	0.00	1	106.00	106.00	-1	1,533	-0.07%
2022/04/11	0	0.00	0.3	105.06	106.00	-0.3	1,526	-0.02%
2022/04/08	0	0.00	1	106.50	105.50	-1	1,534	-0.07%
2022/04/01	1	104.50	0	0.00	105.50	1	1,537	0.07%
2022/03/25	1	103.50	0	0.00	103.00	1	1,562	0.06%
2022/03/24	0	0.00	1	105.00	105.00	-1	1,562	-0.06%
2022/03/22	1	105.50	1	105.50	105.50	0	1,605	0.00%
2022/03/21	2	106.50	1	106.00	106.00	1	1,631	0.06%
2022/03/18	2	105.50	4.8	105.93	107.00	-2.8	1,656	-0.17%
2022/03/17	2.5	103.80	5	104.50	104.50	-2.5	1,642	-0.15%
2022/03/16	5	103.50	5	102.50	101.00	0	1,724	0.00%
2022/03/15	0	0.00	3.4	102.00	101.50	-3.4	1,739	-0.20%
2022/03/11	0.2	103.00	1	102.50	103.00	-0.8	1,869	-0.04%
2022/03/10	3	103.50	0	0.00	103.50	3	1,892	0.16%
2022/03/09	1	100.50	0	0.00	101.50	1	1,889	0.05%
2022/03/08	1.1	98.59	0	0.00	98.30	1.1	1,925	0.06%
2022/03/07	0	0.00	1	102.00	101.00	-1	1,897	-0.05%
2022/03/04	4	109.88	5	108.90	108.50	-1	1,872	-0.05%
2022/03/03	5	109.00	5.1	107.56	108.00	-0.1	1,803	0.00%
2022/03/02	1	103.00	0	0.00	103.00	1	1,753	0.06%
2022/02/24	0.2	102.50	0	0.00	99.70	0.2	1,820	0.01%
2022/02/23	1	102.00	2	102.00	102.50	-1	1,856	-0.05%
2022/02/22	0	0.00	1	102.00	100.50	-1	1,930	-0.05%
2022/02/21	0.1	103.50	0	0.00	103.50	0.1	2,092	0.00%
2022/02/18	0	0.00	2	102.25	102.50	-2	2,194	-0.09%
2022/02/15	1	100.50	0	0.00	100.50	1	2,652	0.04%
2022/02/14	2.3	102.46	0	0.00	99.70	2.3	2,675	0.08%
2022/02/11	2	102.49	0	0.00	102.00	2	2,702	0.08%
2022/02/08	4	102.50	5	102.00	101.50	-1	2,812	-0.04%
2022/02/07	2	103.00	1	100.00	102.00	1	2,830	0.04%
2022/01/26	0	0.00	1.4	97.13	96.20	-1.4	2,896	-0.05%
2022/01/25	0.2	96.30	2	95.40	95.00	-1.8	2,930	-0.06%
2022/01/24	0	0.00	3	96.63	97.50	-3	2,933	-0.10%
2022/01/21	2	99.70	1.1	100.95	98.50	0.9	2,942	0.03%
2022/01/20	1	102.00	0	0.00	102.00	1	2,920	0.03%
2022/01/17	0	0.00	2	103.25	103.50	-2	2,928	-0.07%
2022/01/14	1	103.00	3	103.17	104.00	-2	2,934	-0.07%
2022/01/13	2	105.00	1	105.00	104.00	1	2,927	0.03%
2022/01/12	2.1	110.14	2	113.00	107.00	0.1	2,905	0.00%
2022/01/11	3	110.50	4	111.75	110.50	-1	2,843	-0.04%
2022/01/10	8	111.31	3	109.67	109.00	5	2,791	0.18%
2022/01/07	1	106.00	1	105.50	107.50	0	2,708	0.00%
2022/01/06	0	0.00	2	106.00	105.50	-2	2,701	-0.07%
2022/01/05	1	103.50	0	103.00	104.00	1	2,714	0.04%
2022/01/04	0	0.00	1	103.50	104.00	-1	2,724	-0.04%
2022/01/03	5	104.00	11	104.86	103.50	-6	2,732	-0.22%
2021/12/28	5	107.50	5	105.50	105.50	0	2,759	0.00%
2021/12/24	1	105.00	0	106.00	105.50	1	2,803	0.04%
2021/12/21	1	106.50	1	106.50	107.00	0	2,836	0.00%
2021/12/17	3	107.17	0.4	107.37	105.00	2.7	2,840	0.09%
2021/12/16	1	107.00	0	0.00	107.00	1	2,817	0.04%
2021/12/15	1	107.00	1	106.00	107.00	0	2,800	0.00%
2021/12/13	3	108.17	0	107.00	106.50	3	2,780	0.11%
2021/12/10	14	108.75	4	110.00	108.00	10	2,761	0.36%
2021/12/09	1	106.00	2	106.50	106.00	-1	2,677	-0.04%
2021/12/08	0.4	106.50	0	0.00	106.50	0.4	2,666	0.01%
2021/12/07	2	106.50	7.3	107.18	107.50	-5.3	2,593	-0.20%
2021/12/06	3	104.67	1	105.00	104.50	2	2,554	0.08%
2021/12/03	0.3	102.50	2	105.00	102.50	-1.7	2,557	-0.07%
2021/12/02	3	103.34	3	103.17	103.00	0	2,597	0.00%
2021/12/01	0	0.00	10	99.30	101.00	-10	2,562	-0.39%
2021/11/30	1	101.00	3.1	100.50	100.50	-2.1	2,596	-0.08%
2021/11/29	3.1	98.96	2.1	98.70	98.50	1	2,600	0.04%
2021/11/26	3	98.97	10	99.00	98.80	-7	2,601	-0.27%
2021/11/25	2	103.25	0	0.00	102.00	2	2,617	0.08%
2021/11/23	11	103.18	11	102.91	102.00	0	2,614	0.00%
2021/11/22	0	0.00	0.1	106.50	104.50	-0.1	2,639	0.00%
2021/11/19	6	109.17	2	108.75	107.00	4	2,648	0.15%
2021/11/18	41	110.37	10	109.30	108.50	31	2,627	1.18%
2021/11/17	3	103.33	4	103.63	103.50	-1	2,627	-0.04%
2021/11/16	5	102.32	25.1	107.06	107.50	-20.1	2,552	-0.79%
2021/11/15	1	98.10	1	98.00	98.00	0	2,402	0.00%
2021/11/12	12	97.45	24	98.40	99.50	-12	2,406	-0.50%
2021/11/11	3	95.17	3	94.37	92.40	0	2,271	0.00%
2021/11/10	2	95.00	0	0.00	94.80	2	2,335	0.09%
2021/11/09	5	97.34	8.1	96.04	96.60	-3.1	2,435	-0.13%
2021/11/08	6	95.63	4	95.65	97.40	2	2,466	0.08%
2021/11/05	2	93.20	1	90.70	93.40	1	2,497	0.04%
2021/11/04	1	92.00	2	91.20	90.60	-1	2,726	-0.04%
2021/11/03	6	93.60	0	0.00	92.80	6	2,994	0.20%
2021/11/02	6	89.90	2	89.70	90.30	4	2,959	0.14%
2021/10/29	3	85.53	1	86.70	86.10	2	2,989	0.07%
2021/10/28	0	0.00	1	85.20	85.30	-1	2,978	-0.03%
2021/10/27	1	84.40	0	0.00	84.60	1	3,012	0.03%
2021/10/26	1	86.00	0	0.00	86.00	1	3,067	0.03%
2021/10/25	1	87.10	1.8	86.49	87.00	-0.8	3,122	-0.03%
2021/10/21	1	87.30	0.1	87.75	86.80	0.9	3,183	0.03%
2021/10/20	0.1	86.70	0	0.00	86.90	0.1	3,213	0.00%
2021/10/18	1	85.30	1.2	85.18	85.00	-0.2	3,329	-0.01%
2021/10/15	2.7	87.33	0.1	86.90	87.00	2.6	3,366	0.08%
2021/10/14	1	88.00	0	0.00	88.00	1	3,382	0.03%
2021/10/13	0	0.00	2	87.70	86.80	-2	3,402	-0.06%
2021/10/12	2	86.55	0	0.00	86.40	2	3,512	0.06%
2021/10/04	1	90.00	3	87.20	87.20	-2	4,193	-0.05%
2021/10/01	1	90.90	0	0.00	91.60	1	4,247	0.02%
2021/09/30	0	0.00	1	98.50	98.80	-1	4,388	-0.02%
2021/09/29	2	96.75	1	96.20	95.70	1	4,534	0.02%
2021/09/28	0	0.00	1	100.00	100.00	-1	4,670	-0.02%
2021/09/15	0	0.00	10	103.50	105.50	-10	7,352	-0.14%
2021/09/14	0	0.00	1	103.00	103.00	-1	7,792	-0.01%
2021/09/13	1	106.00	0	0.00	105.50	1	8,738	0.01%
2021/09/08	0	0.00	3	106.33	108.00	-3	10,557	-0.03%
2021/09/07	22	106.07	11	105.27	104.00	11	10,745	0.10%
2021/09/06	1.1	102.95	12	102.00	102.00	-10.9	10,939	-0.10%
2021/09/03	1	103.00	1	102.50	104.00	0	11,502	0.00%
2021/09/02	1	108.00	0	0.00	107.50	1	11,858	0.01%
2021/09/01	0	0.00	1	106.50	106.50	-1	12,244	-0.01%
2021/08/31	1	110.50	1	109.50	109.50	0	12,513	0.00%
2021/08/27	2	110.00	1	108.50	107.50	1	13,400	0.01%
2021/08/26	1	118.00	2.1	119.55	120.50	-1.1	13,503	-0.01%
2021/08/25	7	116.71	18.1	118.20	119.50	-11.1	13,795	-0.08%
2021/08/24	4	117.13	5	116.50	115.00	-1	13,900	-0.01%
2021/08/23	78	118.92	59	117.32	117.00	19	13,976	0.14%
2021/08/20	11	111.41	10	112.00	112.00	1	13,862	0.01%
2021/08/19	0	0.00	23	110.54	109.50	-23	13,888	-0.17%
2021/08/18	27	109.81	18	110.33	111.00	9	13,840	0.07%
2021/08/17	1	107.00	1	105.00	103.00	0	13,772	0.00%
2021/08/16	1	106.00	50	108.80	105.50	-49	13,751	-0.36%
2021/08/13	9	115.61	25	115.48	112.50	-16	13,679	-0.12%
2021/08/12	0	0.00	1	112.50	114.50	-1	13,543	-0.01%
2021/08/11	4	108.50	52	107.75	109.50	-48	13,496	-0.36%
2021/08/10	224	118.48	122	111.09	110.50	102	13,429	0.76%	大買/大賣/鉅額交易
2021/08/09	33	115.59	6	117.42	118.00	27	13,206	0.20%
2021/08/06	3	107.50	3	107.50	107.50	0	12,922	0.00%
2021/08/03	0	0.00	1	104.50	104.00	-1	12,920	-0.01%
2021/08/02	1	105.00	0	0.00	105.00	1	12,949	0.01%
2021/07/30	2	106.00	0	0.00	101.50	2	12,926	0.02%
2021/07/29	0	0.00	0.1	111.50	109.50	-0.1	12,884	0.00%
2021/07/28	10	104.50	11	101.36	101.50	-1	12,840	-0.01%
2021/07/27	2.1	108.81	2	105.25	104.00	0.1	12,855	0.00%
2021/07/26	1	113.00	2.1	112.24	112.50	-1.1	12,864	-0.01%
2021/07/23	1	109.50	2	110.25	109.00	-1	12,840	-0.01%
2021/07/22	0	0.00	1	104.00	109.50	-1	12,805	-0.01%
2021/07/21	7	105.43	8.1	104.72	105.50	-1.1	12,763	-0.01%
2021/07/20	3.1	109.95	5	110.00	111.00	-1.9	12,747	-0.01%
2021/07/19	6	113.41	7.1	114.58	115.00	-1.1	12,746	-0.01%
2021/07/16	2.1	118.14	6	115.33	112.50	-3.9	12,872	-0.03%
2021/07/15	33	118.52	28	118.73	118.00	5	12,841	0.04%
2021/07/14	3	109.49	3	109.00	112.00	0	12,565	0.00%
2021/07/13	11	119.64	9	113.11	111.00	2	12,477	0.02%
2021/07/12	6	121.42	14.2	119.46	123.00	-8.2	12,377	-0.07%
2021/07/09	6.1	120.56	7	121.21	115.00	-1	12,268	-0.01%
2021/07/08	4	122.00	2	121.00	122.50	2	12,227	0.02%
2021/07/07	7.1	119.87	9	121.44	121.50	-1.9	12,159	-0.02%
2021/07/06	21.1	123.80	5	121.50	120.00	16.1	12,017	0.13%
2021/07/05	8	121.81	29	122.62	124.50	-21	11,887	-0.18%
2021/07/02	9	129.33	17	126.91	128.00	-8	11,742	-0.07%
2021/07/01	25.1	135.35	21	135.12	131.00	4.1	11,599	0.04%
2021/06/30	29	134.43	18	135.25	134.00	11	11,281	0.10%
2021/06/29	17	133.76	10.1	132.26	130.50	7	11,026	0.06%
2021/06/28	40.1	140.65	35	138.93	137.50	5.1	10,780	0.05%
2021/06/25	31	136.81	46.5	136.06	134.00	-15.5	10,339	-0.15%
2021/06/24	38.1	137.20	40.4	138.50	134.50	-2.4	9,950	-0.02%
2021/06/23	24.4	135.05	22.4	133.71	132.00	2	9,231	0.02%
2021/06/22	66.7	151.15	48	152.00	138.50	18.7	8,802	0.21%
2021/06/21	81.1	153.37	116	155.70	149.50	-34.9	7,861	-0.44%	大賣/
2021/06/18	86.1	142.18	45.4	142.46	145.50	40.7	7,103	0.57%
2021/06/17	9	124.67	15.3	128.25	132.50	-6.3	6,372	-0.10%
2021/06/16	16	125.14	12	126.08	120.50	4	6,173	0.06%
2021/06/15	10.1	129.25	9	129.83	126.50	1.1	6,121	0.02%
2021/06/11	58	134.89	37	134.97	131.00	21	5,913	0.36%
2021/06/10	14.1	123.48	16	126.81	130.50	-2	5,356	-0.04%
2021/06/09	37	124.77	32.2	121.78	119.00	4.8	4,980	0.10%
2021/06/08	5	117.60	7	118.71	119.50	-2	4,582	-0.04%
2021/06/07	24.2	116.25	20.2	114.03	109.00	4.1	4,317	0.09%
2021/06/04	31.2	117.21	37	118.20	120.00	-5.8	3,895	-0.15%
2021/06/03	4	107.25	4.2	108.55	109.50	-0.2	3,408	-0.01%
2021/06/02	22	93.17	19	96.88	99.80	3	3,268	0.09%
2021/06/01	12	87.30	11	87.82	90.80	1	2,937	0.03%
2021/05/28	8	79.13	5	79.42	80.20	3	2,668	0.11%
2021/05/27	4	78.95	12	78.44	78.10	-8	2,705	-0.30%
2021/05/26	2	73.35	0	0.00	74.90	2	2,659	0.08%
2021/05/25	2.1	73.10	7	73.44	73.60	-4.9	2,644	-0.19%
2021/05/24	0	0.00	3	74.63	74.00	-3	2,634	-0.11%
2021/05/21	5	73.52	1	73.60	74.00	4	2,621	0.15%
2021/05/20	0	0.00	1	72.50	71.80	-1	2,618	-0.04%
2021/05/19	2	73.35	0	0.00	72.80	2	2,616	0.08%
2021/05/18	0.1	70.50	20	68.09	72.90	-19.9	2,600	-0.77%
2021/05/17	0.2	68.40	0	0.00	66.80	0.2	2,587	0.01%
2021/05/14	1	70.50	4	70.75	71.00	-3	2,564	-0.12%
2021/05/13	1	71.80	0	0.00	71.90	1	2,543	0.04%
2021/05/12	14.1	70.59	10	72.05	71.20	4.1	2,518	0.16%
2021/05/11	1.1	78.92	3	78.53	77.60	-1.9	2,458	-0.08%
2021/05/10	5	80.92	2	81.30	80.80	3	2,413	0.12%
2021/05/05	0	0.00	1	78.60	77.80	-1	2,364	-0.04%
2021/05/04	1	79.00	1	76.40	77.30	0	2,353	0.00%
2021/05/03	7	80.91	6	81.25	80.60	1	2,298	0.04%
2021/04/29	2	79.40	1	79.80	79.90	1	2,248	0.04%
2021/04/28	0	0.00	7	79.96	80.00	-7	2,243	-0.31%
2021/04/27	3	80.33	8	80.23	80.60	-5	2,242	-0.22%
2021/04/26	0	0.00	4	80.98	81.80	-4	2,211	-0.18%
2021/04/23	2.1	78.64	5	78.20	78.80	-2.9	2,175	-0.13%
2021/04/22	12	85.35	15	84.75	80.00	-3	2,152	-0.14%
2021/04/21	10	82.12	14	81.74	83.00	-4	1,974	-0.20%
2021/04/20	2	79.70	2.5	79.84	80.00	-0.5	1,881	-0.03%
2021/04/19	24	80.51	2	80.10	80.60	22	1,888	1.16%
2021/04/16	1	78.40	2	78.75	79.90	-1	1,854	-0.05%
2021/04/14	6	77.48	0	0.00	78.10	6	1,852	0.32%
2021/04/13	0	0.00	0.5	79.00	79.20	-0.5	1,890	-0.03%
2021/04/12	0.2	79.50	0	0.00	79.00	0.2	1,920	0.01%
2021/04/09	1	78.50	0	0.00	79.00	1	1,911	0.05%
2021/04/08	4.3	80.22	0	0.00	79.90	4.3	1,908	0.23%
2021/04/07	1	81.00	2	80.80	80.50	-1	1,900	-0.05%
2021/04/06	10.2	79.20	2	79.05	79.70	8.2	1,922	0.43%
2021/04/01	3.3	80.67	1	80.60	80.50	2.3	2,046	0.11%
2021/03/31	0	0.00	1	80.50	82.30	-1	2,007	-0.05%
2021/03/30	0	0.00	10	80.61	80.10	-10	1,972	-0.51%
2021/03/29	26	79.80	3	79.90	80.50	23	1,964	1.17%
2021/03/26	2	78.45	0	0.00	78.70	2	1,969	0.10%
2021/03/23	28	77.14	12	77.10	77.20	16	2,025	0.79%
2021/03/22	4	78.43	2	77.90	78.50	2	1,988	0.10%
2021/03/19	1	76.30	0	0.00	76.10	1	1,970	0.05%
2021/03/18	5	77.24	3	76.87	76.10	2	2,036	0.10%
2021/03/17	0	0.00	3	76.10	76.10	-3	1,910	-0.16%
2021/03/16	4	69.35	0	0.00	69.20	4	1,879	0.21%
2021/03/15	1	68.30	5	68.60	68.80	-4	1,880	-0.21%
2021/03/12	0	0.00	6	67.88	68.10	-6	1,951	-0.31%
2021/03/10	5	66.60	0	0.00	67.10	5	1,956	0.26%
2021/03/09	1	66.00	3	67.30	67.20	-2	1,984	-0.10%
2021/03/04	1	65.00	0	0.00	66.10	1	1,961	0.05%
2021/03/02	0	0.00	6	67.55	65.10	-6	1,941	-0.31%
2021/02/23	0	0.00	3	63.77	63.70	-3	1,857	-0.16%
2021/02/22	5	63.60	2	63.90	64.00	3	1,864	0.16%
2021/02/19	1	62.80	0	0.00	63.00	1	1,866	0.05%
2021/02/17	0	0.00	3	62.10	62.90	-3	1,898	-0.16%
2021/02/05	3	60.93	0	0.00	60.50	3	1,894	0.16%
2021/02/03	5	61.50	1	61.10	60.70	4	1,956	0.20%
2021/02/02	0	0.00	4	59.95	60.60	-4	2,045	-0.20%
2021/02/01	0	0.00	1	59.20	58.80	-1	2,133	-0.05%
2021/01/29	0	0.00	1	61.10	59.00	-1	2,182	-0.05%
2021/01/28	2	60.50	1	60.30	60.30	1	2,253	0.04%
2021/01/27	0	0.00	1	60.00	60.00	-1	2,276	-0.04%
2021/01/26	1	58.60	1	59.10	59.30	0	2,294	0.00%
2021/01/22	0	0.00	2	56.55	56.90	-2	2,342	-0.09%
2021/01/21	1	56.10	2	57.10	56.00	-1	2,377	-0.04%
2021/01/20	3	56.47	0	0.00	56.20	3	2,499	0.12%
2021/01/19	1	57.60	1	58.60	58.20	0	2,536	0.00%
2021/01/18	2	56.15	4	56.88	57.80	-2	2,685	-0.07%
2021/01/15	12	59.11	0	0.00	58.10	12	2,720	0.44%
2021/01/14	1	61.20	0	0.00	61.00	1	2,711	0.04%
2021/01/13	0	0.00	1	60.60	60.30	-1	2,739	-0.04%
2021/01/12	6	61.33	2	61.00	60.50	4	2,756	0.15%
2021/01/08	10	62.80	18	62.32	62.00	-8	2,789	-0.29%
2021/01/07	4	62.28	0	0.00	62.70	4	2,973	0.13%
2021/01/06	3	63.00	7	63.50	62.50	-4	3,084	-0.13%
2021/01/05	3	65.03	0	0.00	65.00	3	3,071	0.10%
2020/12/29	11	69.54	11	67.77	67.40	0	3,044	0.00%
2020/12/28	81	71.26	90	68.91	68.80	-9	3,020	-0.30%
2020/12/25	2	66.70	1	67.20	67.20	1	2,887	0.03%
2020/12/22	4	66.38	1	67.30	66.00	3	2,947	0.10%
2020/12/21	3	68.67	11	68.78	68.30	-8	2,930	-0.27%
2020/12/18	3	66.47	1	67.90	66.10	2	2,889	0.07%
2020/12/17	4	66.78	0	0.00	66.50	4	2,911	0.14%
2020/12/15	6	70.60	3	69.27	68.00	3	2,971	0.10%
2020/12/14	1	70.40	13.5	68.97	70.50	-12.5	2,947	-0.42%
2020/12/11	2	67.30	9	68.08	67.40	-7	2,881	-0.24%
2020/12/10	10	67.55	1	68.10	66.80	9	2,918	0.31%
2020/12/09	5	68.50	0	0.00	67.40	5	3,064	0.16%
2020/12/08	16	68.60	23	69.15	67.80	-7	3,131	-0.22%
2020/12/07	1	66.70	2	66.95	66.70	-1	3,074	-0.03%
2020/12/04	0	0.00	1	67.40	66.80	-1	3,128	-0.03%
2020/12/03	2	66.80	1	66.00	66.30	1	3,205	0.03%
2020/12/01	0	0.00	1	64.20	64.50	-1	3,325	-0.03%
2020/11/30	0	0.00	6	65.30	65.00	-6	3,427	-0.18%
2020/11/27	6	65.00	0	0.00	65.40	6	3,635	0.17%
2020/11/26	1	65.00	0	0.00	65.10	1	4,000	0.02%
2020/11/25	0	0.00	1	65.50	64.90	-1	4,113	-0.02%
2020/11/18	2	65.25	0	0.00	65.80	2	4,577	0.04%
2020/11/17	5	64.00	0	0.00	64.50	5	4,625	0.11%
2020/11/16	0	0.00	4	65.63	65.50	-4	4,694	-0.09%
2020/11/12	2	65.95	0	0.00	65.60	2	4,824	0.04%
2020/11/11	6	66.97	21	66.06	67.10	-15	4,871	-0.31%
2020/11/10	18.5	67.58	4	67.28	66.50	14.5	5,047	0.29%
2020/11/09	15	70.75	63	70.30	70.50	-48	5,062	-0.95%
2020/11/06	3	68.43	6	68.80	69.50	-3	5,089	-0.06%
2020/11/05	11	69.37	11	68.56	68.50	0	5,313	0.00%
2020/11/03	0	0.00	1	67.30	66.60	-1	5,434	-0.02%
2020/11/02	11	66.63	0	0.00	67.10	11	5,499	0.20%
2020/10/30	0	0.00	1	66.90	66.00	-1	5,526	-0.02%
2020/10/29	2	66.00	5	65.92	67.10	-3	5,508	-0.05%
2020/10/28	66	67.66	11	66.37	66.90	55	5,496	1.00%
2020/10/27	0	0.00	5	64.80	65.90	-5	5,373	-0.09%
2020/10/26	29	66.98	35	67.31	64.00	-6	5,330	-0.11%
2020/10/23	28	65.28	36	65.36	64.80	-8	5,181	-0.15%
2020/10/22	1	63.40	2	63.85	63.90	-1	5,137	-0.02%
2020/10/21	18	64.04	10	63.70	63.40	8	5,123	0.16%
2020/10/20	13	63.40	1	63.10	63.50	12	5,097	0.24%
2020/10/19	1	63.70	10	62.50	63.10	-9	5,072	-0.18%
2020/10/15	17	65.34	10	64.24	62.80	7	5,088	0.14%
2020/10/14	51	61.89	95	61.57	63.50	-44	4,895	-0.90%
2020/10/13	2	59.95	42	59.26	57.80	-40	4,763	-0.84%
2020/10/12	0	0.00	66	58.00	57.40	-66	4,713	-1.40%
2020/10/08	1	59.30	1	59.00	59.00	0	4,710	0.00%
2020/10/07	2	59.60	2	58.60	59.00	0	4,699	0.00%
2020/10/06	1	59.20	1	58.70	58.70	0	4,682	0.00%
2020/10/05	2	59.80	3	59.40	58.90	-1	4,720	-0.02%
2020/09/30	5	59.80	5	59.40	59.80	0	4,709	0.00%
2020/09/29	0	0.00	1	57.30	57.30	-1	4,726	-0.02%
2020/09/25	1	56.70	5	58.00	55.50	-4	4,768	-0.08%
2020/09/24	0	0.00	2	57.10	57.00	-2	4,752	-0.04%
2020/09/23	1	58.70	11	59.39	58.00	-10	4,760	-0.21%
2020/09/22	2	59.85	5	59.00	60.20	-3	4,728	-0.06%
2020/09/21	3	59.03	52	59.13	58.70	-49	4,699	-1.04%
2020/09/18	4	61.40	0	0.00	59.70	4	4,711	0.08%
2020/09/17	1	61.80	2	60.80	60.60	-1	4,697	-0.02%
2020/09/16	12	62.90	1	62.20	62.20	11	4,677	0.24%
2020/09/15	6	64.18	4	64.28	63.30	2	4,679	0.04%
2020/09/14	69	63.74	8	60.76	63.90	61	4,651	1.31%
2020/09/11	0	0.00	1	62.10	60.00	-1	4,532	-0.02%
2020/09/10	2	64.30	0	0.00	64.50	2	4,506	0.04%
2020/09/09	3	65.70	6	65.87	65.40	-3	4,615	-0.07%
2020/09/08	2	66.00	18	66.43	64.30	-16	4,663	-0.34%
2020/09/07	6	70.22	3	70.60	68.00	3	4,575	0.07%
2020/09/04	78	67.95	3	68.30	70.00	75	4,521	1.66%
2020/09/03	99	70.38	32	70.39	69.70	67	4,485	1.49%
2020/09/02	4	68.68	36	71.00	70.70	-32	4,414	-0.72%
2020/09/01	53	70.12	92	70.84	67.30	-39	4,265	-0.91%
2020/08/31	2	66.65	4	66.83	68.00	-2	3,908	-0.05%
2020/08/28	82	61.65	18	60.65	61.90	64	3,802	1.68%
2020/08/25	18	56.41	0	0.00	55.50	18	3,483	0.52%
2020/08/24	6	55.20	0	0.00	55.40	6	3,421	0.18%
2020/08/21	2	56.70	5	56.60	56.00	-3	3,399	-0.09%
2020/08/20	10	54.68	114	53.45	55.30	-104	3,339	-3.11%	大賣/鉅額交易
2020/08/19	4	57.03	15	57.29	56.60	-11	3,245	-0.34%
2020/08/18	0	0.00	1	58.90	58.50	-1	3,185	-0.03%
2020/08/17	5	56.48	2	57.40	57.00	3	3,121	0.10%
2020/08/14	33	54.53	29	55.44	55.80	4	3,080	0.13%
2020/08/13	56	56.78	1	56.90	57.00	55	2,866	1.92%
2020/08/12	62	51.95	9	53.02	55.20	53	2,776	1.91%
2020/08/11	70	51.55	80	51.82	52.10	-10	2,700	-0.37%
2020/08/10	3	48.30	12.7	49.59	50.60	-9.7	2,448	-0.39%
2020/08/07	3	46.17	3	44.75	46.00	0	2,291	0.00%
2020/08/06	5	44.43	25	44.56	44.85	-20	2,268	-0.88%
2020/08/05	3	42.05	5	42.26	43.25	-2	2,197	-0.09%
2020/07/31	1	39.60	0	0.00	39.00	1	2,215	0.05%
2020/07/30	35	39.03	1	39.20	39.10	34	2,210	1.54%
2020/07/29	0	0.00	24	38.49	38.65	-24	2,204	-1.09%
2020/07/28	5	37.60	11	37.93	37.50	-6	2,197	-0.27%
2020/07/27	4	38.25	0	0.00	38.05	4	2,191	0.18%
2020/07/24	2	38.95	6	38.56	38.70	-4	2,185	-0.18%
2020/07/22	1	39.00	0	0.00	39.00	1	2,172	0.05%
2020/07/21	21	38.62	6	38.21	39.25	15	2,149	0.70%
2020/07/20	0	0.00	7	34.95	36.50	-7	2,084	-0.34%
2020/07/16	5	36.20	0	0.00	36.05	5	2,079	0.24%
2020/07/15	4	35.80	2	35.75	35.60	2	2,076	0.10%
2020/07/13	7	36.83	0	0.00	36.70	7	2,061	0.34%
2020/07/10	3	36.20	0	0.00	35.90	3	2,043	0.15%
2020/07/09	8	38.20	0	0.00	38.10	8	1,997	0.40%
2020/07/08	12	38.50	32	38.52	38.40	-20	1,979	-1.01%
2020/07/07	4	39.90	3	39.98	39.60	1	1,928	0.05%
2020/07/06	4	41.41	0	0.00	41.30	4	1,886	0.21%
2020/07/03	1	41.40	41	41.03	41.35	-40	1,855	-2.16%
2020/07/02	6	40.19	3	40.48	40.15	3	1,819	0.16%
2020/07/01	1	39.50	6	39.72	39.45	-5	1,780	-0.28%
2020/06/30	17	39.47	4	39.48	39.40	13	1,769	0.73%
2020/06/29	15	40.09	0	0.00	39.95	15	1,751	0.86%
2020/06/24	47	39.35	6	39.08	39.45	41	1,699	2.41%
2020/06/23	4	37.90	0	0.00	37.90	4	1,670	0.24%
2020/06/22	9	37.89	9	37.63	37.55	0	1,659	0.00%
2020/06/19	4	38.80	12	40.10	38.70	-8	1,626	-0.49%
2020/06/18	2	39.50	5	40.00	39.65	-3	1,595	-0.19%
2020/06/17	16	38.88	20	38.80	40.00	-4	1,566	-0.26%
2020/06/16	31	38.18	13	37.60	37.80	18	1,499	1.20%
2020/06/15	0	0.00	11	37.25	37.25	-11	1,377	-0.80%
2020/06/12	1	32.50	0	0.00	33.90	1	1,261	0.08%
2020/06/11	0	0.00	1	33.90	32.85	-1	1,244	-0.08%
2020/06/10	14	35.46	2	34.83	34.40	12	1,212	0.99%
2020/06/09	3	34.55	6	34.51	34.50	-3	1,170	-0.26%
2020/06/08	2	33.30	0	0.00	35.20	2	1,136	0.18%
2020/06/04	3	32.27	1	32.10	32.10	2	1,058	0.19%
2020/06/03	0	0.00	1	32.10	32.35	-1	1,056	-0.09%
2020/06/01	2	31.48	1	31.50	31.50	1	996	0.10%
2020/05/29	0	0.00	0.4	30.85	31.00	-0.4	977	-0.04%
2020/05/28	1	30.50	1	30.05	29.90	0	949	0.00%
2020/05/27	3	29.82	0	0.00	29.90	3	932	0.32%
2020/05/20	1	29.00	0	0.00	29.20	1	862	0.12%
2020/05/15	2	28.70	0	0.00	28.35	2	811	0.25%
2020/05/14	0	0.00	4	29.45	28.90	-4	788	-0.51%
2020/05/13	0	0.00	0.3	29.50	29.65	-0.3	764	-0.04%
2020/05/12	2	28.78	0	0.00	28.75	2	739	0.27%
2020/05/08	1	27.70	1	27.45	27.45	0	669	0.00%
2020/04/08	0	0.00	1	23.75	23.75	-1	693	-0.14%
2020/04/01	0	0.00	1	22.00	22.50	-1	701	-0.14%
2020/03/27	1	22.00	0	0.00	22.10	1	720	0.14%
2020/03/26	0	0.00	1	21.65	21.95	-1	746	-0.13%
2020/03/25	1	20.65	0	0.00	20.55	1	743	0.13%
2020/03/24	7	19.60	7	19.66	19.95	0	731	0.00%
2020/03/19	2	20.00	0	0.00	20.20	2	695	0.29%
2020/03/18	1	21.55	0	0.00	21.45	1	673	0.15%
2020/03/13	0	0.00	2	22.90	23.70	-2	653	-0.31%
2020/02/25	0	0.00	1	26.35	26.35	-1	674	-0.15%
2020/02/03	1	25.65	0	0.00	26.25	1	688	0.15%
2020/01/30	1	27.25	0	0.00	26.50	1	663	0.15%
2020/01/08	0	0.00	4	27.50	27.45	-4	564	-0.71%
2019/12/24	4	27.59	0	0.00	27.45	4	491	0.81%
2019/12/23	1	27.75	0	0.00	28.00	1	476	0.21%
2019/12/09	1	26.40	4	26.35	26.25	-3	431	-0.70%
2019/11/29	1	26.30	0	0.00	25.90	1	509	0.20%
2019/11/13	0	0.00	2	25.95	26.05	-2	492	-0.41%
2019/11/07	0	0.00	3	25.17	25.20	-3	517	-0.58%
2019/11/04	4	25.19	0	0.00	25.20	4	508	0.79%
2019/10/08	0	0.00	1	23.95	23.80	-1	481	-0.21%
2019/09/11	0	0.00	2	25.30	25.15	-2	491	-0.41%
2019/09/10	2	24.95	0	0.00	24.80	2	480	0.42%
2019/09/09	6	26.33	1	26.25	25.60	5	465	1.07%
2019/09/06	1	24.60	0	0.00	24.80	1	397	0.25%
2019/08/13	0	0.00	3	23.07	23.10	-3	345	-0.87%
2019/08/12	2	23.10	0	0.00	23.10	2	333	0.60%
2019/07/23	0	0.00	2	21.30	21.30	-2	344	-0.58%
2019/07/15	2	21.30	0	0.00	21.35	2	334	0.60%
2019/07/10	1	21.50	2	21.50	21.45	-1	323	-0.31%
2019/07/09	2	22.85	1	22.85	22.85	1	307	0.32%
2019/06/28	0	0.00	2	22.35	22.35	-2	285	-0.70%
2019/06/25	2	22.25	0	0.00	22.30	2	286	0.70%
2019/06/11	0	0.00	2.7	22.03	22.05	-2.7	300	-0.89%
2019/05/15	1	21.90	0	0.00	21.80	1	219	0.46%
2019/05/13	0	0.00	7	21.80	21.70	-7	215	-3.25%
2019/02/26	0	0.00	1	20.45	20.25	-1	82	-1.21%
2019/01/04	2	19.50	0	0.00	19.45	2	88	2.26%
2019/01/03	0	0.00	1	19.45	19.65	-1	94	-1.06%
2018/12/06	0	0.00	1	19.85	19.60	-1	109	-0.91%
2018/08/10	1	20.10	0	0.00	20.00	1	123	0.81%
2018/08/08	1	19.90	0	0.00	20.05	1	118	0.84%
2018/07/12	0	0.00	5	20.00	20.10	-5	89	-5.59%
2018/07/04	5	20.15	0	0.00	20.15	5	92	5.43%
2018/01/09	0	0.00	2	21.55	21.50	-2	350	-0.57%
2018/01/08	0	0.00	5	21.50	21.50	-5	345	-1.45%