中菲行 (5609)-國泰-桃園券商分點個股進出

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
82.3
漲跌
▲0.3
漲幅
+0.37%
成交量
54張
產業
上櫃航運類股
496人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/02	0.1	82.40	0	0.00	82.00	0.1	156	0.03%
2024/11/28	0.2	82.50	0	0.00	82.00	0.2	157	0.14%
2024/11/27	0	83.00	0	0.00	82.70	0	157	0.01%
2024/11/25	0	83.70	0	0.00	83.80	0	154	0.01%
2024/11/22	2	84.00	0	0.00	83.70	2	155	1.29%
2024/11/20	0.1	84.20	0	0.00	83.90	0.1	154	0.05%
2024/11/19	0	83.80	0	0.00	83.70	0	153	0.02%
2024/11/14	0	83.20	0	0.00	82.80	0	155	0.01%
2024/11/13	0	83.90	0	0.00	84.00	0	153	0.02%
2024/11/12	1	87.50	0	0.00	87.40	1	144	0.69%
2024/11/08	0	0.00	0.1	87.30	86.80	-0.1	144	-0.07%
2024/11/07	1	87.20	3.1	87.86	87.30	-2.1	144	-1.45%
2024/11/01	0	85.00	0	0.00	85.10	0	157	0.01%
2024/10/30	0.1	85.00	0	0.00	84.60	0.1	158	0.06%
2024/10/28	1	85.50	0	0.00	85.40	1	160	0.62%
2024/10/21	1	84.60	0	0.00	85.10	1	169	0.60%
2024/10/17	0	0.00	1.1	85.82	85.60	-1.1	159	-0.71%
2024/10/15	0.1	85.90	0	0.00	85.50	0.1	163	0.03%
2024/09/30	0.5	88.10	0	0.00	87.50	0.5	181	0.28%
2024/09/27	0.5	87.70	2	87.90	88.10	-1.5	185	-0.82%
2024/09/25	1.1	88.10	0	0.00	88.00	1.1	185	0.56%
2024/09/24	2	87.55	0	0.00	88.00	2	186	1.07%
2024/09/19	0	0.00	0	86.70	86.40	0	193	0.00%
2024/09/16	0	85.80	0	0.00	86.40	0	199	0.00%
2024/09/13	0	0.00	12	86.11	85.90	-12	206	-5.81%
2024/09/10	0.1	85.90	1	85.10	85.00	-1	215	-0.44%
2024/09/06	0	0.00	0	87.00	87.10	0	223	0.00%
2024/09/04	1.1	86.09	0	0.00	85.50	1.1	253	0.42%
2024/08/29	0	0.00	1	88.30	88.40	-1	356	-0.28%
2024/08/27	0	88.40	8	88.58	88.40	-8	384	-2.08%
2024/08/26	3	89.83	4.1	89.63	89.00	-1.1	393	-0.27%
2024/08/23	0	88.60	0	0.00	88.60	0	403	0.00%
2024/08/22	1	88.60	0	89.80	88.50	1	415	0.24%
2024/08/21	1	88.60	0	0.00	88.60	1	431	0.23%
2024/08/19	14	89.08	0	0.00	88.70	14	442	3.16%
2024/08/16	5	89.82	0	0.00	89.70	5	446	1.12%
2024/08/15	0	0.00	0	90.00	89.50	0	448	-0.01%
2024/08/14	2	88.65	0	0.00	88.60	2	447	0.45%
2024/08/13	0	88.80	0	0.00	88.80	0	450	0.00%
2024/08/12	2	88.40	0	0.00	88.80	2	457	0.44%
2024/08/07	0	0.00	12	86.93	88.30	-12	539	-2.22%
2024/08/06	12	83.47	0	0.00	84.60	12	576	2.08%
2024/08/05	1.3	83.43	0	0.00	82.40	1.3	582	0.23%
2024/08/02	2.1	89.10	0	0.00	88.70	2.1	587	0.36%
2024/08/01	0	0.00	0	90.00	90.20	0	592	0.00%
2024/07/31	0.1	88.90	1	88.70	88.50	-0.9	598	-0.15%
2024/07/29	0	0.00	0.1	89.40	89.10	-0.1	605	-0.01%
2024/07/17	0	0.00	0	93.80	93.30	0	617	0.00%
2024/07/16	1	93.90	2	94.20	93.60	-1	630	-0.16%
2024/07/12	0	0.00	0.2	92.20	91.80	-0.2	641	-0.04%
2024/07/09	0	0.00	4	93.30	93.30	-4	648	-0.62%
2024/07/08	0.1	90.70	0	0.00	92.00	0.1	646	0.01%
2024/07/05	0.1	91.60	0	0.00	91.60	0.1	642	0.01%
2024/07/04	0.1	91.90	1	92.60	91.90	-1	646	-0.15%
2024/07/03	0.1	92.50	0	0.00	92.60	0.1	660	0.02%
2024/07/02	0.2	91.20	2	91.60	91.40	-1.8	659	-0.28%
2024/07/01	0.1	90.53	0	0.00	90.30	0.1	657	0.01%
2024/06/28	0	0.00	1	91.30	90.80	-1	658	-0.15%
2024/06/27	1	91.10	0	0.00	91.10	1	658	0.15%
2024/06/26	0	91.20	0	91.00	91.00	0	656	-0.01%
2024/06/24	1	90.00	0	0.00	89.90	1	655	0.15%
2024/06/21	0.1	90.70	0	0.00	90.80	0.1	657	0.02%
2024/06/20	1	89.80	0	0.00	90.10	1	658	0.15%
2024/06/19	0.1	90.20	1	89.80	89.80	-0.9	654	-0.13%
2024/06/17	2.3	89.22	1	88.90	89.10	1.3	658	0.19%
2024/06/13	3	89.33	0	0.00	89.50	3	660	0.45%
2024/06/12	9.2	88.87	0	0.00	88.50	9.2	662	1.38%
2024/06/11	0.3	93.97	0	0.00	91.50	0.3	653	0.05%
2024/06/07	1	96.70	1	96.10	95.70	0	661	0.00%
2024/06/06	1.2	94.18	0	0.00	94.40	1.2	662	0.17%
2024/06/05	0.4	101.00	3.3	100.50	101.00	-3	629	-0.47%
2024/06/04	0.1	99.73	2	99.80	99.80	-1.9	603	-0.31%
2024/06/03	0.1	98.90	0	0.00	99.30	0.1	592	0.02%
2024/05/31	1.3	98.76	0.1	98.92	98.70	1.1	587	0.19%
2024/05/30	0	0.00	4.6	100.07	99.80	-4.6	578	-0.80%
2024/05/29	1	99.60	0	0.00	99.80	1	574	0.17%
2024/05/28	0	0.00	1.3	100.50	100.00	-1.3	567	-0.23%
2024/05/27	0	0.00	7	100.40	100.00	-7	558	-1.25%
2024/05/24	0.1	98.50	0	0.00	98.50	0.1	543	0.01%
2024/05/23	5.1	98.22	1	98.00	97.40	4.1	542	0.75%
2024/05/22	0	0.00	1	98.80	98.90	-1	540	-0.19%
2024/05/20	0	0.00	1	97.30	97.30	-1	543	-0.18%
2024/05/17	1	96.70	0	0.00	96.60	1	542	0.18%
2024/05/16	1	96.40	2	96.95	97.70	-1	541	-0.18%
2024/05/14	3	97.23	17	96.38	96.40	-14	534	-2.62%
2024/05/13	19.6	103.18	5	102.00	101.00	14.6	516	2.83%
2024/05/10	7	101.14	2.1	100.49	99.90	4.9	476	1.03%
2024/05/09	1	97.40	1	97.50	97.50	0	441	0.00%
2024/05/08	4	98.63	4	97.55	96.10	0	434	0.00%
2024/04/30	0.2	92.73	0	0.00	93.70	0.2	422	0.04%
2024/04/29	0.5	93.30	3	93.33	93.50	-2.5	421	-0.59%
2024/04/25	0	92.60	0	0.00	92.00	0	427	0.00%
2024/04/23	0	0.00	1	93.00	92.20	-1	429	-0.23%
2024/04/22	4.3	92.90	4	95.00	91.50	0.3	432	0.08%
2024/04/19	0	0.00	2	95.20	95.20	-2	424	-0.47%
2024/04/16	0.1	89.52	0.3	89.90	89.80	-0.2	412	-0.05%
2024/04/15	1	91.30	0	0.00	90.80	1	418	0.24%
2024/04/12	0	0.00	0.1	92.50	92.40	-0.1	419	-0.03%
2024/04/11	2	91.65	0	0.00	91.40	2	422	0.47%
2024/04/10	1	91.79	0.1	91.40	91.50	1	430	0.22%
2024/04/09	2	91.80	4	91.73	92.20	-2	427	-0.47%
2024/04/02	0	89.40	0	0.00	89.90	0	420	0.00%
2024/04/01	1	90.20	0	0.00	89.60	1	420	0.24%
2024/03/29	0	90.25	0	0.00	90.10	0	421	0.00%
2024/03/28	0	90.80	0	0.00	90.20	0	450	0.00%
2024/03/27	0	90.20	0	0.00	90.70	0	484	0.00%
2024/03/26	0	88.70	0	0.00	88.50	0	492	0.00%
2024/03/25	0	0.00	0	89.90	90.10	0	494	0.00%
2024/03/22	0	90.04	0	0.00	90.20	0	504	0.00%
2024/03/21	0	89.70	0	0.00	90.60	0	526	0.00%
2024/03/20	0	90.15	0	0.00	89.60	0	530	0.00%
2024/03/19	0	0.00	0.1	90.00	90.40	-0.1	531	-0.01%
2024/03/18	9	89.80	0.1	89.50	89.40	9	544	1.65%
2024/03/14	0	0.00	0.2	90.40	91.00	-0.2	542	-0.03%
2024/03/13	0	0.00	3.1	90.50	90.70	-3.1	534	-0.57%
2024/03/12	0.1	88.50	3.1	89.20	89.10	-3	517	-0.58%
2024/03/11	1	87.00	0	0.00	88.20	1	510	0.20%
2024/03/07	0	86.50	0.1	86.50	86.70	-0.1	527	-0.01%
2024/03/06	0	0.00	2	86.05	86.50	-2	519	-0.38%
2024/03/05	0	0.00	2	84.75	84.80	-2	511	-0.39%
2024/02/26	1	85.20	4.1	84.59	84.40	-3.1	498	-0.63%
2024/02/23	2	84.60	2	84.60	84.50	0	496	0.00%
2024/02/22	1	84.70	4	84.45	85.00	-3	490	-0.61%
2024/02/21	1	84.40	6	84.17	84.20	-5	488	-1.02%
2024/02/20	7.1	82.97	5	83.08	83.10	2.1	484	0.43%
2024/02/19	0	82.50	2	82.50	82.90	-2	483	-0.41%
2024/02/15	0	0.00	1	84.00	83.50	-1	475	-0.21%
2024/02/05	0	0.00	0.2	86.00	85.30	-0.2	472	-0.04%
2024/02/02	1	86.90	1	87.20	86.60	0	462	0.00%
2024/02/01	1	87.60	0	0.00	87.50	1	457	0.22%
2024/01/31	1	87.40	0	0.00	87.50	1	455	0.22%
2024/01/25	1	87.50	0	0.00	87.50	1	440	0.23%
2024/01/24	5	88.06	1.1	88.48	88.10	4	438	0.90%
2024/01/23	5	87.82	0	0.00	87.80	5	432	1.16%
2024/01/22	1	87.00	1	86.70	87.50	0	429	0.00%
2024/01/18	0	0.00	1	86.00	85.90	-1	420	-0.24%
2024/01/17	0	0.00	0.2	85.30	85.30	-0.2	419	-0.05%
2024/01/09	2	83.95	0	0.00	83.80	2	426	0.47%
2024/01/08	0	0.00	0	86.60	86.90	0	416	-0.01%
2024/01/05	1	86.10	1	86.00	87.00	0	410	0.00%
2024/01/04	3	85.27	2	85.85	85.50	1	404	0.25%
2024/01/03	0	0.00	9	84.10	84.10	-9	396	-2.27%
2024/01/02	0	0.00	30	84.20	84.20	-30	394	-7.60%
2023/12/28	0	0.00	4	83.20	83.20	-4	386	-1.04%
2023/12/27	1	84.20	0	0.00	83.90	1	384	0.26%
2023/12/26	0	0.00	2	84.20	83.50	-2	383	-0.52%
2023/12/25	40	84.97	1	83.00	83.00	39	381	10.22%
2023/12/22	5	89.10	3	91.00	88.40	2	352	0.57%
2023/12/21	1	87.40	4.2	87.02	86.90	-3.2	319	-1.00%
2023/12/20	0	0.00	1	85.60	86.10	-1	308	-0.32%
2023/12/19	0	0.00	1.2	86.75	85.90	-1.2	303	-0.40%
2023/12/18	3	86.27	10.1	85.31	86.10	-7.1	292	-2.43%
2023/12/15	0	0.00	1.3	83.48	83.00	-1.3	270	-0.49%
2023/12/14	1	84.00	0.1	83.50	83.20	1	264	0.36%
2023/12/13	5	84.08	4.5	83.94	83.30	0.6	262	0.21%
2023/12/07	1	81.40	0	0.00	80.20	1	249	0.40%
2023/12/05	0	0.00	0.1	82.40	81.30	-0.1	239	-0.02%
2023/12/04	1	81.60	0	0.00	81.40	1	218	0.46%
2023/11/27	0	0.00	3	79.00	78.80	-3	213	-1.40%
2023/11/09	0.1	79.00	0	0.00	79.20	0.1	221	0.05%
2023/11/07	0	80.10	0	0.00	80.10	0	220	0.00%
2023/11/02	0	0.00	0.1	79.30	79.80	-0.1	220	-0.02%
2023/10/25	0	0.00	1	79.30	79.00	-1	231	-0.43%
2023/10/05	0	0.00	1	79.40	79.90	-1	219	-0.46%
2023/10/02	0	0.00	0.1	79.00	78.80	-0.1	234	-0.04%
2023/09/28	0	79.70	0	0.00	80.10	0	238	0.01%
2023/09/20	0.1	80.90	0	0.00	80.50	0.1	354	0.02%
2023/09/18	1	81.40	0	0.00	81.70	1	361	0.28%
2023/09/05	1	78.00	0	0.00	78.10	1	394	0.25%
2023/09/01	0	77.00	0.1	76.90	77.20	-0.1	420	-0.03%
2023/08/23	0	74.57	0	0.00	74.50	0	428	0.01%
2023/08/22	0	75.20	0	0.00	75.20	0	432	0.01%
2023/08/18	1	76.80	1.1	76.40	76.40	-0.1	433	-0.01%
2023/08/16	0	75.00	0	0.00	75.00	0	426	0.00%
2023/08/11	0	75.00	0	0.00	74.60	0	426	0.00%
2023/08/07	0	75.60	0	0.00	76.20	0	430	0.00%
2023/08/02	0	0.00	0.1	75.00	75.00	-0.1	431	-0.01%
2023/08/01	0	0.00	1	75.20	74.90	-1	430	-0.23%
2023/07/31	1.1	74.22	0	0.00	74.30	1.1	429	0.25%
2023/07/28	0.4	74.47	0	0.00	74.40	0.4	427	0.08%
2023/07/26	1	72.50	0	0.00	72.50	1	424	0.24%
2023/07/24	0.3	70.80	0	0.00	70.80	0.3	425	0.07%
2023/07/19	2	70.70	0	0.00	70.80	2	438	0.46%
2023/07/18	2.1	71.10	0	0.00	70.40	2.1	445	0.47%
2023/07/14	1	70.90	0	0.00	71.10	1	447	0.22%
2023/07/13	0.1	71.44	1	71.30	70.10	-0.9	445	-0.21%
2023/07/12	0	0.00	1	72.80	72.80	-1	440	-0.23%
2023/07/11	0	74.90	1	74.40	74.60	-1	437	-0.22%
2023/07/10	4	74.80	2	74.80	74.60	2	438	0.46%
2023/07/07	0	76.40	0	0.00	76.10	0	435	0.01%
2023/07/06	1	77.40	1	77.50	77.60	0	432	0.00%
2023/07/05	0.1	78.32	0	0.00	78.20	0.1	431	0.02%
2023/07/04	2.1	79.34	0	0.00	78.70	2.1	427	0.50%
2023/07/03	5.1	78.29	8	78.90	78.20	-2.9	419	-0.70%
2023/06/30	4	92.03	0	0.00	92.30	4	379	1.06%
2023/06/29	2	89.20	0	0.00	89.20	2	340	0.59%
2023/06/28	3	89.77	0	0.00	89.50	3	335	0.90%
2023/06/26	9	90.24	0	0.00	90.10	9	337	2.67%
2023/06/21	1	91.00	5	91.00	90.90	-4	335	-1.19%
2023/06/20	2	91.20	1	91.50	91.20	1	334	0.30%
2023/06/19	1	91.20	0	0.00	91.60	1	334	0.30%
2023/06/16	0	0.00	1	92.90	92.70	-1	334	-0.30%
2023/06/15	0	0.00	5.1	92.40	92.60	-5.1	337	-1.51%
2023/06/14	3	92.00	0	0.00	92.20	3	357	0.84%
2023/06/13	0	0.00	1	90.60	91.40	-1	389	-0.26%
2023/06/12	1	90.00	0	0.00	90.00	1	388	0.26%
2023/06/09	1	92.80	0	0.00	91.30	1	384	0.26%
2023/06/08	2.2	91.66	3.2	89.59	91.40	-1	376	-0.27%
2023/06/07	2	87.95	0	0.00	88.10	2	359	0.56%
2023/06/06	0	87.50	0	0.00	87.10	0	356	0.00%
2023/06/02	0	0.00	1	86.00	86.00	-1	354	-0.28%
2023/05/31	0	85.80	0	0.00	85.50	0	364	0.00%
2023/05/29	0	0.00	0.3	85.50	86.00	-0.3	384	-0.08%
2023/05/26	0	0.00	1	85.50	85.30	-1	390	-0.26%
2023/05/25	0	0.00	2	85.60	85.60	-2	399	-0.50%
2023/05/24	3	85.20	0	0.00	85.60	3	402	0.75%
2023/05/22	0.1	84.86	1	84.70	84.60	-0.9	408	-0.23%
2023/05/16	0	84.50	0	0.00	83.70	0	406	0.00%
2023/05/12	1	83.00	0	0.00	84.20	1	405	0.25%
2023/05/09	0	0.00	2	84.25	84.10	-2	410	-0.49%
2023/05/02	2	86.75	0	0.00	86.30	2	416	0.48%
2023/04/28	0	0.00	2	86.30	86.50	-2	419	-0.48%
2023/04/27	4	86.30	2	85.75	85.60	2	422	0.47%
2023/04/26	3	85.70	2	86.15	86.00	1	421	0.24%
2023/04/25	1	87.30	1	86.90	85.40	0	415	0.00%
2023/04/24	0.1	84.90	0	0.00	84.60	0.1	407	0.01%
2023/04/21	1	84.70	0	0.00	84.90	1	407	0.25%
2023/04/20	0	0.00	2.1	86.51	86.30	-2.1	399	-0.51%
2023/04/19	0.1	87.70	0	0.00	86.80	0.1	397	0.01%
2023/04/18	0	0.00	0	88.30	88.10	0	392	-0.01%
2023/04/17	0	0.00	1	88.00	88.00	-1	391	-0.26%
2023/04/14	1.1	87.17	0	0.00	87.20	1.1	385	0.29%
2023/04/13	0	0.00	29	86.51	86.70	-29	381	-7.61%
2023/04/10	1	86.60	0	0.00	86.60	1	372	0.27%
2023/04/07	0	0.00	0.2	85.79	86.00	-0.2	368	-0.04%
2023/04/06	0	85.50	0	0.00	85.10	0	370	0.00%
2023/03/31	0	85.50	1	86.00	85.30	-1	368	-0.27%
2023/03/30	0	0.00	4	85.85	85.80	-4	378	-1.06%
2023/03/29	29	85.48	1	85.50	85.60	28	376	7.44%
2023/03/28	1	84.80	1	85.00	84.90	0	373	0.00%
2023/03/27	0.9	84.90	2	84.60	84.50	-1.1	369	-0.30%
2023/03/24	0.1	84.30	0	0.00	84.10	0.1	372	0.03%
2023/03/21	0.1	83.51	0	0.00	84.00	0.1	364	0.02%
2023/03/20	0	83.90	2	84.35	83.70	-2	358	-0.55%
2023/03/17	10	83.60	0	0.00	84.30	10	352	2.84%
2023/03/16	1	84.30	2	84.20	83.00	-1	329	-0.30%
2023/03/15	0	0.00	1	80.50	80.90	-1	296	-0.34%
2023/03/13	1	78.40	1	80.50	80.40	0	294	0.00%
2023/03/07	0	0.00	2	80.15	80.20	-2	288	-0.69%
2023/03/06	1	79.30	0	0.00	79.30	1	285	0.35%
2023/03/03	0	0.00	2	80.25	80.50	-2	282	-0.71%
2023/03/02	1	79.10	1.1	79.99	80.10	-0.1	280	-0.03%
2023/03/01	0.1	78.20	0	0.00	77.60	0.1	268	0.02%
2023/02/24	1	77.90	0	0.00	78.30	1	262	0.38%
2023/02/23	1.2	78.04	2	78.40	78.30	-0.9	257	-0.33%
2023/02/14	1	74.50	0	0.00	74.50	1	255	0.39%
2023/02/08	0	0.00	0.1	74.60	74.60	-0.1	280	-0.04%
2023/02/06	0	75.33	0	0.00	75.10	0	288	0.01%
2023/02/03	0	75.70	1.3	75.80	75.50	-1.3	285	-0.45%
2023/02/02	0	74.30	0	0.00	74.60	0	282	0.01%
2023/01/16	0	71.10	0	0.00	71.10	0	288	0.00%
2023/01/09	1	70.80	0	0.00	71.20	1	317	0.32%
2022/12/30	0.2	70.10	0	0.00	69.80	0.2	346	0.05%
2022/12/16	2	73.20	1	72.70	72.00	1	355	0.28%
2022/12/15	14	71.48	0	0.00	71.10	14	346	4.04%
2022/12/07	0	0.00	14	72.11	72.60	-14	357	-3.92%
2022/11/24	0	0.00	1	72.50	72.50	-1	374	-0.27%
2022/11/22	0	0.00	1	70.80	70.80	-1	372	-0.27%
2022/11/18	0	0.00	1	70.10	69.50	-1	371	-0.27%
2022/11/16	0	0.00	1	70.40	70.40	-1	372	-0.27%
2022/11/15	0	0.00	0	70.20	70.60	0	372	0.00%
2022/11/11	1	70.30	0	0.00	69.90	1	369	0.27%
2022/11/10	0	0.00	1	69.10	69.40	-1	367	-0.27%
2022/11/09	0	0.00	1	68.90	68.80	-1	367	-0.27%
2022/11/08	2	67.90	0	0.00	67.70	2	368	0.54%
2022/11/07	0	0.00	2	67.25	67.30	-2	368	-0.54%
2022/11/04	3	66.30	1	66.40	66.00	2	380	0.53%
2022/10/28	0	0.00	3	61.30	61.30	-3	459	-0.65%
2022/10/27	0	0.00	1	60.70	60.60	-1	457	-0.22%
2022/10/26	1	58.21	0	0.00	59.00	1	456	0.22%
2022/10/25	3	60.07	1	61.40	59.80	2	450	0.44%
2022/10/21	1	60.70	1	60.80	61.50	0	447	0.00%
2022/10/19	0	0.00	4	62.58	61.60	-4	442	-0.90%
2022/10/18	1	61.60	1	61.70	61.20	0	439	0.00%
2022/10/17	3	60.20	0	0.00	61.00	3	436	0.69%
2022/10/14	0	0.00	1	63.70	63.00	-1	430	-0.23%
2022/10/13	4	63.00	3	62.53	60.80	1	427	0.23%
2022/09/30	0	0.00	1	59.30	61.60	-1	431	-0.23%
2022/09/28	1.1	61.40	0	0.00	60.40	1.1	439	0.25%
2022/09/26	0.2	65.70	0	0.00	65.20	0.2	440	0.04%
2022/09/23	1	71.40	0	0.00	70.40	1	448	0.22%
2022/09/21	0	71.10	0	0.00	70.70	0	460	0.00%
2022/09/15	1	72.70	0	0.00	72.80	1	523	0.19%
2022/09/08	0.1	69.70	0	0.00	70.00	0.1	617	0.01%
2022/09/07	0	0.00	2	69.80	70.20	-2	660	-0.30%
2022/09/06	1	70.60	0	0.00	71.00	1	697	0.14%
2022/09/05	1	72.50	3	71.60	71.90	-2	719	-0.27%
2022/09/02	0	74.60	1	75.00	74.30	-1	737	-0.13%
2022/09/01	2	78.60	0	0.00	78.10	2	745	0.27%
2022/08/30	0	0.00	1.1	80.08	80.60	-1.1	773	-0.14%
2022/08/29	1	78.50	0	0.00	79.20	1	783	0.13%
2022/08/16	1	81.70	0	0.00	82.00	1	820	0.12%
2022/08/15	0	82.80	0	0.00	82.60	0	842	0.00%
2022/08/11	0	84.00	1	84.90	84.00	-1	843	-0.12%
2022/08/10	4	83.93	5.1	84.32	84.10	-1.1	830	-0.13%
2022/08/09	2	77.49	0	78.90	82.00	2	771	0.26%
2022/08/05	0	0.00	0.1	73.60	73.90	-0.1	794	-0.02%
2022/08/04	0.1	72.20	0	0.00	71.80	0.1	848	0.01%
2022/08/02	0	0.00	1.1	72.57	72.40	-1.1	901	-0.12%
2022/07/29	1	74.20	0	0.00	74.50	1	918	0.11%
2022/07/26	0	0.00	2	72.85	72.70	-2	938	-0.21%
2022/07/25	0	73.50	0	0.00	73.30	0	943	0.00%
2022/07/22	1	73.80	2	73.90	73.90	-1	946	-0.11%
2022/07/21	3	74.13	3	73.47	73.80	0	960	0.00%
2022/07/20	0	0.00	3	72.70	72.20	-3	965	-0.31%
2022/07/19	1	72.30	0	0.00	72.20	1	986	0.10%
2022/07/14	1	70.19	0	0.00	70.00	1	1,037	0.10%
2022/07/12	0	0.00	2.5	68.42	68.70	-2.5	1,183	-0.21%
2022/07/11	0	70.30	1	70.40	70.40	-1	1,207	-0.08%
2022/07/08	2	71.70	1	71.40	72.00	1	1,253	0.08%
2022/07/07	1.1	69.14	1	68.80	69.70	0.1	1,266	0.01%
2022/07/06	0	68.60	0	0.00	68.00	0	1,273	0.00%
2022/07/05	2	68.25	0	0.00	68.60	2	1,277	0.16%
2022/07/04	1	66.80	0	0.00	67.00	1	1,282	0.08%
2022/07/01	0	0.00	1	67.50	67.50	-1	1,288	-0.08%
2022/06/29	0	72.40	1	73.10	71.90	-1	1,285	-0.08%
2022/06/28	3	73.70	0	0.00	74.30	3	1,279	0.23%
2022/06/27	2	77.00	2	75.25	76.10	0	1,278	0.00%
2022/06/24	1	72.50	0	0.00	71.40	1	1,260	0.08%
2022/06/23	0	0.00	1	70.00	69.90	-1	1,248	-0.08%
2022/06/22	0.2	73.42	0	0.00	72.20	0.2	1,241	0.02%
2022/06/21	1	77.20	0	0.00	76.70	1	1,219	0.08%
2022/06/20	1	80.78	1.1	80.85	76.60	-0.1	1,214	-0.01%
2022/06/17	1	83.20	1.2	84.65	83.70	-0.2	1,189	-0.01%
2022/06/16	4.1	89.22	0.4	90.93	86.50	3.6	1,191	0.30%
2022/06/15	3.1	101.69	0	0.00	101.00	3.1	1,197	0.26%
2022/06/14	1	103.00	2	102.00	103.50	-1	1,180	-0.08%
2022/06/13	7	103.64	3	103.33	103.00	4	1,169	0.34%
2022/06/10	2	106.75	4	107.50	106.50	-2	1,159	-0.17%
2022/06/09	3	110.50	0	0.00	108.50	3	1,150	0.26%
2022/06/08	4	110.00	6	110.50	110.50	-2	1,142	-0.18%
2022/06/07	2	109.50	1	109.00	110.00	1	1,158	0.09%
2022/06/06	3	109.50	1	109.50	110.00	2	1,171	0.17%
2022/06/02	0	109.50	0	0.00	109.00	0	1,206	0.00%
2022/06/01	1	109.00	1	108.50	109.50	0	1,252	0.00%
2022/05/31	0	0.00	1	107.00	108.00	-1	1,349	-0.07%
2022/05/30	1	109.00	1.1	110.37	109.00	-0.1	1,433	-0.01%
2022/05/27	1	109.00	0.3	108.50	109.50	0.7	1,434	0.05%
2022/05/26	0	0.00	1	108.00	108.50	-1	1,442	-0.07%
2022/05/24	0.1	108.00	0	0.00	107.50	0.1	1,457	0.01%
2022/05/23	2	109.00	1.1	110.47	108.50	0.9	1,465	0.06%
2022/05/20	3	105.67	2	105.50	106.00	1	1,454	0.07%
2022/05/19	1	103.50	1	104.00	105.50	0	1,468	0.00%
2022/05/17	1	105.04	1	105.50	105.50	0	1,475	0.00%
2022/05/16	2	110.47	2	107.50	107.50	0	1,465	0.00%
2022/05/13	3	110.50	4	110.88	111.00	-1	1,443	-0.07%
2022/05/12	4	110.39	3	109.50	108.50	1	1,440	0.07%
2022/05/11	6	111.25	6.2	110.60	110.50	-0.2	1,392	-0.01%
2022/05/10	1	108.00	1	107.50	108.50	0	1,353	0.00%
2022/05/09	0	0.00	1	107.50	106.00	-1	1,357	-0.07%
2022/05/06	3	107.33	4	107.75	108.50	-1	1,374	-0.07%
2022/05/04	2	106.75	2	107.25	107.00	0	1,397	0.00%
2022/05/03	0	0.00	1	103.50	105.00	-1	1,400	-0.07%
2022/04/28	0	0.00	1	101.50	101.50	-1	1,440	-0.07%
2022/04/27	3	101.01	6	101.50	101.50	-3	1,445	-0.21%
2022/04/26	0.2	104.25	1	104.50	104.00	-0.8	1,437	-0.05%
2022/04/25	1	104.52	10	104.50	104.00	-9	1,442	-0.62%
2022/04/22	1	107.00	1	108.00	109.00	0	1,426	0.00%
2022/04/21	1	107.50	20	110.50	108.00	-19	1,433	-1.33%
2022/04/20	31	109.98	0	0.00	109.00	31	1,445	2.14%
2022/04/19	5	108.80	6.3	110.14	108.50	-1.3	1,497	-0.08%
2022/04/18	6.1	110.85	8.8	112.58	108.50	-2.7	1,536	-0.17%
2022/04/15	5	108.60	6	108.83	109.50	-1	1,561	-0.06%
2022/04/14	2	110.74	4	111.25	108.00	-2	1,582	-0.13%
2022/04/13	2	108.24	2	107.75	107.50	0	1,549	0.00%
2022/04/11	0	0.00	0.8	106.05	106.00	-0.8	1,526	-0.05%
2022/04/08	0.1	105.50	0	0.00	105.50	0.1	1,534	0.01%
2022/04/07	1.4	105.89	1	106.50	104.50	0.4	1,536	0.03%
2022/04/06	1.2	106.50	0	0.00	107.50	1.2	1,533	0.08%
2022/04/01	0	0.00	0.2	105.50	105.50	-0.2	1,537	-0.01%
2022/03/30	5	105.70	1	106.00	106.00	4	1,547	0.26%
2022/03/29	0	0.00	1	105.50	104.50	-1	1,548	-0.06%
2022/03/28	0	104.50	1	102.50	104.50	-1	1,552	-0.06%
2022/03/25	0	103.72	0	0.00	103.00	0	1,562	0.00%
2022/03/24	1	105.00	0	0.00	105.00	1	1,562	0.06%
2022/03/23	1	106.00	2	105.75	105.50	-1	1,587	-0.06%
2022/03/22	1	105.01	0	0.00	105.50	1	1,605	0.06%
2022/03/21	3.2	106.84	6	106.33	106.00	-2.9	1,631	-0.17%
2022/03/18	2	105.75	35	106.89	107.00	-33	1,656	-1.99%
2022/03/17	3	103.67	5	103.70	104.50	-2	1,642	-0.12%
2022/03/16	2	100.35	1	102.50	101.00	1	1,724	0.06%
2022/03/15	3	102.00	0.1	102.00	101.50	2.9	1,739	0.17%
2022/03/14	1	104.00	2	104.25	104.00	-1	1,813	-0.06%
2022/03/11	0	0.00	1	104.00	103.00	-1	1,869	-0.05%
2022/03/10	0	103.50	11	104.05	103.50	-11	1,892	-0.58%
2022/03/09	5	100.12	3	100.63	101.50	2	1,889	0.11%
2022/03/08	8.3	98.87	6	99.38	98.30	2.3	1,925	0.12%
2022/03/07	38.4	104.87	1.5	102.00	101.00	36.9	1,897	1.95%
2022/03/04	18.8	107.83	16	108.81	108.50	2.8	1,872	0.15%
2022/03/03	9.7	108.26	26.2	106.35	108.00	-16.5	1,803	-0.92%
2022/03/02	0	0.00	1	103.00	103.00	-1	1,753	-0.06%
2022/02/25	1	101.50	1	101.00	100.50	0	1,801	0.00%
2022/02/24	3	101.33	2	99.75	99.70	1	1,820	0.06%
2022/02/23	0	102.50	0	0.00	102.50	0	1,856	0.00%
2022/02/22	1	100.01	1	101.00	100.50	0	1,930	0.00%
2022/02/21	5	103.60	5	103.70	103.50	0	2,092	0.00%
2022/02/18	2	102.25	0.5	103.00	102.50	1.5	2,194	0.07%
2022/02/17	2.5	101.40	1	101.00	102.00	1.5	2,401	0.06%
2022/02/16	1	102.00	0	0.00	102.00	1	2,477	0.04%
2022/02/14	1	101.01	1.1	101.58	99.70	-0.1	2,675	0.00%
2022/02/11	2	102.50	1	102.00	102.00	1	2,702	0.04%
2022/02/10	1	102.50	0	0.00	103.00	1	2,739	0.04%
2022/02/09	0	102.50	9	102.94	102.00	-9	2,797	-0.32%
2022/02/08	3	102.83	4.1	102.65	101.50	-1.1	2,812	-0.04%
2022/02/07	0	0.00	1	100.50	102.00	-1	2,830	-0.04%
2022/01/26	2	96.40	0	0.00	96.20	2	2,896	0.07%
2022/01/25	1.1	95.57	0.2	95.80	95.00	0.9	2,930	0.03%
2022/01/24	0	97.13	1.1	97.85	97.50	-1	2,933	-0.03%
2022/01/21	2.1	99.07	0	99.30	98.50	2	2,942	0.07%
2022/01/20	1	102.00	1	102.50	102.00	0	2,920	0.00%
2022/01/19	2.1	102.74	0	0.00	102.00	2.1	2,919	0.07%
2022/01/18	1	103.00	0	0.00	103.50	1	2,918	0.03%
2022/01/17	1	103.50	0	0.00	103.50	1	2,928	0.03%
2022/01/14	3	102.51	35	104.00	104.00	-32	2,934	-1.09%
2022/01/13	8	105.13	2.1	105.36	104.00	5.9	2,927	0.20%
2022/01/12	45.1	109.07	42.2	108.19	107.00	2.9	2,905	0.10%
2022/01/11	4	110.50	9.3	111.37	110.50	-5.3	2,843	-0.18%
2022/01/10	11.1	111.25	13	109.58	109.00	-1.9	2,791	-0.07%
2022/01/07	7	107.36	7	107.29	107.50	0	2,708	0.00%
2022/01/06	3.1	105.32	1	104.50	105.50	2.1	2,701	0.08%
2022/01/05	1.1	104.02	0	0.00	104.00	1.1	2,714	0.04%
2022/01/04	0	104.00	0	0.00	104.00	0	2,724	0.00%
2022/01/03	1	104.00	0	0.00	103.50	1	2,732	0.04%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	2	105.50	12	105.92	105.50	-10	2,747	-0.36%
2021/12/28	11.2	107.02	12	106.83	105.50	-0.8	2,759	-0.03%
2021/12/27	0	106.00	1	106.00	105.50	-1	2,779	-0.04%
2021/12/24	0	106.00	1	105.00	105.50	-1	2,803	-0.03%
2021/12/23	14	105.50	10	106.00	105.00	4	2,807	0.14%
2021/12/22	8.2	106.19	1	106.00	106.00	7.2	2,833	0.25%
2021/12/21	2.2	105.13	2	106.50	107.00	0.2	2,836	0.01%
2021/12/20	1	105.00	16	106.50	106.00	-15	2,837	-0.53%
2021/12/17	29.1	108.74	4	108.50	105.00	25.1	2,840	0.88%
2021/12/16	4.2	107.38	0.1	108.00	107.00	4.1	2,817	0.14%
2021/12/15	0	0.00	5	106.50	107.00	-5	2,800	-0.18%
2021/12/14	7.1	103.99	1.5	103.00	104.50	5.6	2,821	0.20%
2021/12/13	6	107.17	2	107.75	106.50	4	2,780	0.14%
2021/12/10	8.1	108.44	11	109.36	108.00	-2.9	2,761	-0.11%
2021/12/09	0	0.00	3	106.99	106.00	-3	2,677	-0.11%
2021/12/08	24.3	110.33	3	107.00	106.50	21.3	2,666	0.80%
2021/12/07	1.1	108.27	6	106.92	107.50	-4.9	2,593	-0.19%
2021/12/06	8	104.50	6.1	104.75	104.50	1.9	2,554	0.08%
2021/12/03	3	103.67	2	102.75	102.50	1	2,557	0.04%
2021/12/02	2.1	101.79	4	102.50	103.00	-1.9	2,597	-0.07%
2021/12/01	1	100.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	100.50	1	101.00	100.50	-1	2,596	-0.04%
2021/11/29	0	0.00	3	98.70	98.50	-3	2,600	-0.12%
2021/11/26	4	100.33	1.2	100.72	98.80	2.8	2,601	0.11%
2021/11/25	3	103.33	2	103.25	102.00	1	2,617	0.04%
2021/11/24	2	103.25	2	104.50	103.00	0	2,602	0.00%
2021/11/23	4	102.00	3	104.00	102.00	1	2,614	0.04%
2021/11/22	10	105.85	5	105.80	104.50	5	2,639	0.19%
2021/11/19	5.1	109.72	2.1	107.21	107.00	3	2,648	0.11%
2021/11/18	9.2	110.38	12	108.92	108.50	-2.8	2,627	-0.11%
2021/11/17	8.2	103.69	6	104.00	103.50	2.2	2,627	0.08%
2021/11/16	5.1	103.90	13.4	104.59	107.50	-8.3	2,552	-0.33%
2021/11/15	4.1	98.55	6	98.70	98.00	-1.9	2,402	-0.08%
2021/11/12	12	98.81	21	97.79	99.50	-9	2,406	-0.37%
2021/11/11	4	95.46	27.1	95.00	92.40	-23.1	2,271	-1.02%
2021/11/10	1	95.20	3	95.20	94.80	-2	2,335	-0.09%
2021/11/09	18	96.78	11	96.38	96.60	7	2,435	0.29%
2021/11/08	10	95.20	12.1	94.49	97.40	-2.1	2,466	-0.09%
2021/11/05	16	92.21	7	91.57	93.40	9	2,497	0.36%
2021/11/04	50.4	93.83	32	91.22	90.60	18.4	2,726	0.68%
2021/11/03	18	93.14	8	94.24	92.80	10	2,994	0.33%
2021/11/02	5	90.16	5	89.64	90.30	0	2,959	0.00%
2021/11/01	3	87.93	2.1	88.28	87.70	0.9	2,987	0.03%
2021/10/29	1.1	86.53	0	0.00	86.10	1.1	2,989	0.04%
2021/10/27	1	85.50	0	84.90	84.60	1	3,012	0.03%
2021/10/26	1.1	86.50	1	86.50	86.00	0.1	3,067	0.00%
2021/10/25	1	84.10	2.4	85.92	87.00	-1.4	3,122	-0.05%
2021/10/22	0.1	84.71	0	0.00	84.70	0.1	3,150	0.00%
2021/10/21	0	0.00	1.1	87.19	86.80	-1.1	3,183	-0.03%
2021/10/20	0	0.00	4	87.90	86.90	-4	3,213	-0.12%
2021/10/19	1	84.80	2.1	86.34	86.80	-1.1	3,258	-0.03%
2021/10/18	4	85.38	6	85.47	85.00	-2	3,329	-0.06%
2021/10/15	9.1	87.48	6.2	87.25	87.00	2.9	3,366	0.09%
2021/10/14	6	88.53	3	89.57	88.00	3	3,382	0.09%
2021/10/13	2.1	87.64	1	89.00	86.80	1.1	3,402	0.03%
2021/10/12	1	86.30	0	0.00	86.40	1	3,512	0.03%
2021/10/07	0	0.00	8	90.86	90.00	-8	3,916	-0.20%
2021/10/06	1	88.00	5	90.00	87.30	-4	4,019	-0.10%
2021/10/05	2	89.00	1	87.60	88.80	1	4,135	0.02%
2021/10/04	1.1	91.42	9	89.26	87.20	-7.9	4,193	-0.19%
2021/10/01	0	93.33	0	0.00	91.60	0	4,247	0.00%
2021/09/30	1	96.00	1	96.90	98.80	0	4,388	0.00%
2021/09/29	7.1	97.78	5	96.04	95.70	2.1	4,534	0.05%
2021/09/28	0	0.00	3	100.27	100.00	-3	4,670	-0.06%
2021/09/27	1	101.50	37	101.50	101.00	-36	4,836	-0.74%
2021/09/24	30	104.00	2.2	103.24	102.50	27.8	5,186	0.54%
2021/09/23	2	102.75	1	103.50	101.50	1	5,490	0.02%
2021/09/22	0	102.00	0	0.00	102.00	0	5,768	0.00%
2021/09/17	0	0.00	0	104.50	104.00	0	6,225	0.00%
2021/09/16	1	104.00	3	104.17	103.50	-2	6,611	-0.03%
2021/09/15	0	104.00	0.9	102.00	105.50	-0.9	7,352	-0.01%
2021/09/14	2	104.75	0	0.00	103.00	2	7,792	0.03%
2021/09/13	5	106.60	8	107.31	105.50	-3	8,738	-0.03%
2021/09/10	1	104.50	18	106.50	106.50	-17	9,533	-0.18%
2021/09/09	31	106.00	1	106.00	105.50	30	10,337	0.29%
2021/09/08	0	0.00	4.1	104.87	108.00	-4.1	10,557	-0.04%
2021/09/07	5	107.10	6	106.00	104.00	-1	10,745	-0.01%
2021/09/06	0	103.00	1	102.00	102.00	-1	10,939	-0.01%
2021/09/03	6	103.42	2.5	104.14	104.00	3.5	11,502	0.03%
2021/09/02	1	105.50	0	0.00	107.50	1	11,858	0.01%
2021/09/01	3	108.66	0.5	108.00	106.50	2.5	12,244	0.02%
2021/08/31	8	109.75	8.1	110.57	109.50	-0.1	12,513	0.00%
2021/08/30	0	0.00	1	109.00	107.00	-1	12,898	-0.01%
2021/08/27	11.1	110.13	2	110.50	107.50	9.1	13,400	0.07%
2021/08/26	7	116.94	10	119.15	120.50	-3	13,503	-0.02%
2021/08/25	2	117.00	4.1	118.50	119.50	-2.1	13,795	-0.02%
2021/08/24	6	116.17	16	118.50	115.00	-10	13,900	-0.07%
2021/08/23	53	118.66	48.2	120.17	117.00	4.8	13,976	0.03%
2021/08/20	1	111.50	0	110.00	112.00	1	13,862	0.01%
2021/08/19	0.1	109.66	2	111.00	109.50	-1.9	13,888	-0.01%
2021/08/18	13	104.62	13	107.42	111.00	0	13,840	0.00%
2021/08/17	5	105.40	5	106.90	103.00	0	13,772	0.00%
2021/08/16	4	105.12	4	106.00	105.50	0	13,751	0.00%
2021/08/13	26.3	115.47	22	115.02	112.50	4.3	13,679	0.03%
2021/08/12	19	112.84	22	112.57	114.50	-3	13,543	-0.02%
2021/08/11	13	109.96	14	110.64	109.50	-1	13,496	-0.01%
2021/08/10	37.3	116.46	30	113.35	110.50	7.3	13,429	0.05%
2021/08/09	11.1	115.33	13.2	114.74	118.00	-2.1	13,206	-0.02%
2021/08/06	3	109.17	17.3	106.52	107.50	-14.3	12,922	-0.11%
2021/08/05	18.1	104.85	1	103.00	103.50	17.1	12,891	0.13%
2021/08/04	0	0.00	1.2	106.78	108.00	-1.2	12,892	-0.01%
2021/08/03	0	0.00	1	105.00	104.00	-1	12,920	-0.01%
2021/08/02	3	104.83	7	104.93	105.00	-4	12,949	-0.03%
2021/07/30	5	102.60	0	0.00	101.50	5	12,926	0.04%
2021/07/29	1	110.50	18.1	108.08	109.50	-17.1	12,884	-0.13%
2021/07/28	1.1	100.52	0	0.00	101.50	1.1	12,840	0.01%
2021/07/27	11.1	105.96	2.1	107.83	104.00	9	12,855	0.07%
2021/07/26	1	112.50	3.1	111.16	112.50	-2.1	12,864	-0.02%
2021/07/23	2	111.00	5.2	110.97	109.00	-3.2	12,840	-0.02%
2021/07/22	7	105.86	10	106.70	109.50	-3	12,805	-0.02%
2021/07/21	6	106.67	5	109.80	105.50	1	12,763	0.01%
2021/07/20	6	109.25	14	108.89	111.00	-8	12,747	-0.06%
2021/07/19	1	114.50	13	113.69	115.00	-12	12,746	-0.09%
2021/07/16	19.1	116.75	21	116.05	112.50	-1.9	12,872	-0.01%
2021/07/15	93	116.86	62.1	117.04	118.00	30.9	12,841	0.24%
2021/07/14	21	111.04	26	107.79	112.00	-5	12,565	-0.04%
2021/07/13	5.1	116.55	5.1	113.71	111.00	0	12,477	0.00%
2021/07/12	9.2	119.68	18	120.08	123.00	-8.8	12,377	-0.07%
2021/07/09	8.2	118.48	6.3	118.90	115.00	2	12,268	0.02%
2021/07/08	8	120.25	8.2	121.29	122.50	-0.2	12,227	0.00%
2021/07/07	16.2	121.06	17	119.59	121.50	-0.8	12,159	-0.01%
2021/07/06	17.2	124.81	28	125.28	120.00	-10.8	12,017	-0.09%
2021/07/05	10.1	121.50	15.2	121.06	124.50	-5.2	11,887	-0.04%
2021/07/02	19.2	129.08	12.7	127.40	128.00	6.4	11,742	0.05%
2021/07/01	42.1	135.69	44.6	134.53	131.00	-2.5	11,599	-0.02%
2021/06/30	26	133.52	36.3	133.90	134.00	-10.3	11,281	-0.09%
2021/06/29	22	135.75	25	134.02	130.50	-3	11,026	-0.03%
2021/06/28	74	140.80	68.2	140.10	137.50	5.8	10,780	0.05%
2021/06/25	40.2	136.64	35.1	136.46	134.00	5.1	10,339	0.05%
2021/06/24	124.2	137.89	115	136.23	134.50	9.1	9,950	0.09%	大買/大賣/
2021/06/23	55.5	132.73	63.1	130.87	132.00	-7.6	9,231	-0.08%
2021/06/22	243.3	154.03	264.5	146.62	138.50	-21.2	8,802	-0.24%	大買/大賣/
2021/06/21	158.9	154.56	115	154.87	149.50	43.9	7,861	0.56%	大買/大賣/
2021/06/18	88.9	141.31	94	143.21	145.50	-5.1	7,103	-0.07%
2021/06/17	7	125.43	26.3	129.34	132.50	-19.3	6,372	-0.30%
2021/06/16	49.1	127.83	42.2	126.61	120.50	6.8	6,173	0.11%
2021/06/15	56.3	130.64	69	128.47	126.50	-12.7	6,121	-0.21%
2021/06/11	96.8	135.89	63.2	135.38	131.00	33.6	5,913	0.57%
2021/06/10	55	123.87	52	125.54	130.50	3	5,356	0.06%
2021/06/09	92.1	124.63	58	124.08	119.00	34.1	4,980	0.68%
2021/06/08	2	118.01	15.3	119.37	119.50	-13.3	4,582	-0.29%
2021/06/07	52.3	118.51	51.1	110.95	109.00	1.2	4,317	0.03%
2021/06/04	36.2	117.55	31.2	119.28	120.00	5	3,895	0.13%
2021/06/03	18	105.39	6.1	108.69	109.50	11.9	3,408	0.35%
2021/06/02	23	94.27	9	97.79	99.80	14	3,268	0.43%
2021/06/01	4	87.22	6	86.38	90.80	-2	2,937	-0.07%
2021/05/28	2	80.00	3	79.40	80.20	-1	2,668	-0.04%
2021/05/27	0	0.00	7	77.37	78.10	-7	2,705	-0.26%
2021/05/25	0.1	74.00	0	0.00	73.60	0.1	2,644	0.00%
2021/05/24	2	74.90	0	0.00	74.00	2	2,634	0.08%
2021/05/19	0.1	72.90	2	72.60	72.80	-1.9	2,616	-0.07%
2021/05/18	1.3	71.26	1	72.50	72.90	0.3	2,600	0.01%
2021/05/17	0	68.00	4	66.55	66.80	-4	2,587	-0.15%
2021/05/14	1	71.50	0	0.00	71.00	1	2,564	0.04%
2021/05/13	3	71.77	5	71.56	71.90	-2	2,543	-0.08%
2021/05/12	3.2	72.76	9	71.89	71.20	-5.8	2,518	-0.23%
2021/05/10	1	81.10	0	0.00	80.80	1	2,413	0.04%
2021/05/06	1	78.40	2	78.70	78.60	-1	2,369	-0.04%
2021/05/05	2	77.25	0	0.00	77.80	2	2,364	0.08%
2021/05/04	3	76.83	2	78.10	77.30	1	2,353	0.04%
2021/05/03	3	81.87	0	0.00	80.60	3	2,298	0.13%
2021/04/29	1	79.20	10	79.60	79.90	-9	2,248	-0.40%
2021/04/28	1	80.10	2	79.80	80.00	-1	2,243	-0.04%
2021/04/26	16	81.51	7	81.79	81.80	9	2,211	0.41%
2021/04/23	8	78.56	1	78.10	78.80	7	2,175	0.32%
2021/04/22	16	83.58	14	82.27	80.00	2	2,152	0.09%
2021/04/21	5.1	81.65	4	82.80	83.00	1.1	1,974	0.06%
2021/04/20	1	79.30	1	79.70	80.00	0	1,881	0.00%
2021/04/19	2	80.00	1	80.30	80.60	1	1,888	0.05%
2021/04/15	0	78.00	1	77.60	77.70	-1	1,840	-0.05%
2021/04/14	6	78.52	2	77.20	78.10	4	1,852	0.22%
2021/04/13	0	0.00	4	79.20	79.20	-4	1,890	-0.21%
2021/04/09	0	0.00	2	79.10	79.00	-2	1,911	-0.10%
2021/04/08	2	80.15	21	79.91	79.90	-19	1,908	-1.00%
2021/04/07	1	80.60	3	81.00	80.50	-2	1,900	-0.11%
2021/04/06	3	79.47	1	78.70	79.70	2	1,922	0.10%
2021/04/01	5	81.26	2	81.70	80.50	3	2,046	0.15%
2021/03/30	1	80.50	1	79.50	80.10	0	1,972	0.00%
2021/03/29	0.5	79.38	1	79.70	80.50	-0.5	1,964	-0.03%
2021/03/26	1	79.00	0	0.00	78.70	1	1,969	0.05%
2021/03/25	0	0.00	1	78.00	78.10	-1	2,024	-0.05%
2021/03/24	1	77.40	2	77.40	77.50	-1	2,029	-0.05%
2021/03/23	20	77.58	1	76.80	77.20	19	2,025	0.94%
2021/03/22	1.5	78.13	4	77.83	78.50	-2.5	1,988	-0.13%
2021/03/19	1	76.30	1	76.20	76.10	0	1,970	0.00%
2021/03/18	18	76.90	19.2	76.11	76.10	-1.2	2,036	-0.06%
2021/03/17	0	0.00	1	76.10	76.10	-1	1,910	-0.05%
2021/03/16	0	0.00	2	69.40	69.20	-2	1,879	-0.11%
2021/03/15	0.5	68.76	1.3	68.83	68.80	-0.8	1,880	-0.04%
2021/03/12	0	0.00	3	68.00	68.10	-3	1,951	-0.15%
2021/03/11	1.5	67.63	2	67.95	68.00	-0.5	1,954	-0.03%
2021/03/10	4	66.83	1	66.80	67.10	3	1,956	0.15%
2021/03/09	0	0.00	1	66.10	67.20	-1	1,984	-0.05%
2021/03/08	0	66.00	0	0.00	65.40	0	1,967	0.00%
2021/03/05	0	0.00	1	66.00	65.90	-1	1,965	-0.05%
2021/03/04	0	0.00	3	66.10	66.10	-3	1,961	-0.15%
2021/03/03	1	65.70	1	65.30	65.50	0	1,955	0.00%
2021/03/02	6	67.03	11.1	66.69	65.10	-5.1	1,941	-0.26%
2021/02/26	3.1	64.60	7	64.60	64.60	-3.9	1,856	-0.21%
2021/02/25	0	0.00	1	63.50	63.60	-1	1,846	-0.05%
2021/02/24	0	0.00	0	63.00	62.60	0	1,852	0.00%
2021/02/23	0	0.00	2	64.35	63.70	-2	1,857	-0.11%
2021/02/22	0.5	64.10	13	63.95	64.00	-12.5	1,864	-0.67%
2021/02/18	0.5	63.00	0	0.00	63.10	0.5	1,893	0.03%
2021/02/02	0	0.00	1	59.50	60.60	-1	2,045	-0.05%
2021/02/01	0	0.00	0.2	58.00	58.80	-0.2	2,133	-0.01%
2021/01/29	1	59.80	1	60.90	59.00	0	2,182	0.00%
2021/01/28	2	60.40	1.1	60.29	60.30	1	2,253	0.04%
2021/01/27	13	60.15	0.1	59.70	60.00	12.9	2,276	0.57%
2021/01/25	5	57.30	4	58.15	58.40	1	2,319	0.04%
2021/01/21	1	56.20	5	56.90	56.00	-4	2,377	-0.17%
2021/01/20	2	56.10	1	56.30	56.20	1	2,499	0.04%
2021/01/19	2.1	57.71	1.2	58.08	58.20	0.9	2,536	0.03%
2021/01/18	3.1	56.13	3	56.63	57.80	0	2,685	0.00%
2021/01/13	1.1	60.13	0	0.00	60.30	1.1	2,739	0.04%
2021/01/12	5.1	60.77	0	0.00	60.50	5.1	2,756	0.19%
2021/01/11	1	62.40	0	0.00	62.40	1	2,754	0.04%
2021/01/08	3	62.31	1	62.90	62.00	2	2,789	0.07%
2021/01/07	5	61.92	1	62.80	62.70	4	2,973	0.13%
2021/01/06	6	63.17	5	63.98	62.50	1	3,084	0.03%
2021/01/05	7	65.10	3	65.37	65.00	4	3,071	0.13%
2021/01/04	1	66.98	0	0.00	66.50	1	3,037	0.03%
2020/12/31	0.3	66.21	30	65.90	66.30	-29.7	3,038	-0.98%
2020/12/28	42	69.49	7	69.73	68.80	35	3,020	1.16%
2020/12/25	1	67.30	1	66.70	67.20	0	2,887	0.00%
2020/12/24	0	0.00	1	65.70	65.90	-1	2,883	-0.03%
2020/12/23	1	66.29	0	0.00	65.60	1	2,901	0.03%
2020/12/22	1	68.70	0	0.00	66.00	1	2,947	0.03%
2020/12/21	3	68.97	3	68.87	68.30	0	2,930	0.00%
2020/12/18	0	66.10	30	66.39	66.10	-30	2,889	-1.04%
2020/12/17	0.1	66.88	0	0.00	66.50	0.1	2,911	0.00%
2020/12/16	2.2	68.39	0	0.00	68.10	2.2	2,933	0.07%
2020/12/15	3.1	70.17	7	69.59	68.00	-3.9	2,971	-0.13%
2020/12/14	37	70.31	0	0.00	70.50	37	2,947	1.26%
2020/12/11	3	68.70	6	68.08	67.40	-3	2,881	-0.10%
2020/12/10	0	0.00	13.2	68.20	66.80	-13.2	2,918	-0.45%
2020/12/09	1.6	67.72	11.7	68.11	67.40	-10.1	3,064	-0.33%
2020/12/08	15.4	68.46	8	68.75	67.80	7.4	3,131	0.24%
2020/12/07	1	66.60	2	67.20	66.70	-1	3,074	-0.03%
2020/12/04	1	67.00	1.1	67.52	66.80	-0.1	3,128	0.00%
2020/12/03	1.2	65.36	1	66.40	66.30	0.2	3,205	0.01%
2020/12/02	1	64.90	0	0.00	64.70	1	3,251	0.03%
2020/12/01	0.1	65.00	0	0.00	64.50	0.1	3,325	0.00%
2020/11/30	3	65.37	2	65.20	65.00	1	3,427	0.03%
2020/11/27	3	65.13	0	65.00	65.40	3	3,635	0.08%
2020/11/25	3.1	65.88	3	65.20	64.90	0.1	4,113	0.00%
2020/11/23	0	0.00	1	65.40	65.80	-1	4,437	-0.02%
2020/11/19	1	66.00	2	65.30	65.30	-1	4,549	-0.02%
2020/11/18	4	65.23	3	64.40	65.80	1	4,577	0.02%
2020/11/17	2.1	64.60	3	64.00	64.50	-0.9	4,625	-0.02%
2020/11/16	0.1	65.50	1	65.60	65.50	-1	4,694	-0.02%
2020/11/13	0	0.00	2	65.80	65.80	-2	4,752	-0.04%
2020/11/12	1	65.60	1	65.60	65.60	0	4,824	0.00%
2020/11/11	3	66.70	3	66.97	67.10	0	4,871	0.00%
2020/11/10	9.7	67.50	17	67.78	66.50	-7.4	5,047	-0.15%
2020/11/09	8.5	70.36	2	71.25	70.50	6.5	5,062	0.13%
2020/11/06	0	67.50	3.5	68.83	69.50	-3.5	5,089	-0.07%
2020/11/05	1.2	69.75	0	0.00	68.50	1.2	5,313	0.02%
2020/11/04	0.1	66.50	0	0.00	67.90	0.1	5,419	0.00%
2020/11/03	2	67.40	2	67.50	66.60	0	5,434	0.00%
2020/11/02	3.3	66.65	3	67.13	67.10	0.3	5,499	0.01%
2020/10/30	0	0.00	2	65.50	66.00	-2	5,526	-0.04%
2020/10/29	4	66.70	1	66.70	67.10	3	5,508	0.05%
2020/10/28	12	67.30	19	67.46	66.90	-7	5,496	-0.13%
2020/10/27	2.2	64.55	1	64.90	65.90	1.2	5,373	0.02%
2020/10/26	12	67.45	17	66.62	64.00	-5	5,330	-0.09%
2020/10/23	2	64.65	3	65.07	64.80	-1	5,181	-0.02%
2020/10/22	5	63.72	0	0.00	63.90	5	5,137	0.10%
2020/10/20	3	63.70	4	63.13	63.50	-1	5,097	-0.02%
2020/10/19	2	63.60	2	63.10	63.10	0	5,072	0.00%
2020/10/16	0	0.00	3	63.47	62.80	-3	5,066	-0.06%
2020/10/15	13	64.35	9	63.19	62.80	4	5,088	0.08%
2020/10/14	2	60.80	6	62.03	63.50	-4	4,895	-0.08%
2020/10/13	3	59.30	0	0.00	57.80	3	4,763	0.06%
2020/10/12	0	0.00	3	58.40	57.40	-3	4,713	-0.06%
2020/10/08	1	59.60	4.5	59.00	59.00	-3.5	4,710	-0.07%
2020/10/07	5	59.78	10	59.06	59.00	-5	4,699	-0.11%
2020/10/06	0.5	58.90	0	0.00	58.70	0.5	4,682	0.01%
2020/10/05	5	59.94	4	59.10	58.90	1	4,720	0.02%
2020/09/30	1.5	59.53	1	58.60	59.80	0.5	4,709	0.01%
2020/09/29	3.5	57.17	0	0.00	57.30	3.5	4,726	0.07%
2020/09/25	2	56.40	9	56.46	55.50	-7	4,768	-0.15%
2020/09/24	2	57.00	10	57.40	57.00	-8	4,752	-0.17%
2020/09/23	2	60.00	2	58.85	58.00	0	4,760	0.00%
2020/09/22	16	59.24	1	58.60	60.20	15	4,728	0.32%
2020/09/21	7.1	58.63	1	59.00	58.70	6.1	4,699	0.13%
2020/09/18	2	60.25	2	60.60	59.70	0	4,711	0.00%
2020/09/17	1	61.00	33	61.07	60.60	-32	4,697	-0.68%
2020/09/16	2	62.70	4	62.30	62.20	-2	4,677	-0.04%
2020/09/15	36	64.89	33	63.42	63.30	3	4,679	0.06%
2020/09/14	12	61.07	11	59.26	63.90	1	4,651	0.02%
2020/09/11	0	0.00	7	63.80	60.00	-7	4,532	-0.15%
2020/09/10	1	64.30	3	65.20	64.50	-2	4,506	-0.04%
2020/09/09	12	65.73	7	65.64	65.40	5	4,615	0.11%
2020/09/08	17	65.62	5	65.66	64.30	12	4,663	0.26%
2020/09/07	27	70.06	7	70.49	68.00	20	4,575	0.44%
2020/09/04	16	68.36	14	68.44	70.00	2	4,521	0.04%
2020/09/03	54	70.49	30	70.51	69.70	24	4,485	0.54%
2020/09/02	45	70.25	44	69.66	70.70	1	4,414	0.02%
2020/09/01	36	69.88	37	71.16	67.30	-1	4,265	-0.02%
2020/08/31	0	0.00	21	66.62	68.00	-21	3,908	-0.54%
2020/08/28	16	61.84	41	62.16	61.90	-25	3,802	-0.66%
2020/08/27	5	56.78	4	56.33	57.30	1	3,512	0.03%
2020/08/26	7	56.51	8	56.45	56.90	-1	3,509	-0.03%
2020/08/25	23	56.47	11	57.55	55.50	12	3,483	0.34%
2020/08/24	7	55.54	1	56.20	55.40	6	3,421	0.18%
2020/08/21	7	56.43	1	57.20	56.00	6	3,399	0.18%
2020/08/20	16	52.99	28	54.02	55.30	-12	3,339	-0.36%
2020/08/19	8	57.31	8	57.53	56.60	0	3,245	0.00%
2020/08/18	25	58.24	20	58.04	58.50	5	3,185	0.16%
2020/08/17	13	56.25	29	57.00	57.00	-16	3,121	-0.51%
2020/08/14	52	55.95	51	56.32	55.80	1	3,080	0.03%
2020/08/13	18	56.48	9	56.34	57.00	9	2,866	0.31%
2020/08/12	5	52.92	4	53.33	55.20	1	2,776	0.04%
2020/08/11	20	52.85	3	53.40	52.10	17	2,700	0.63%
2020/08/10	12	47.90	18	49.52	50.60	-6	2,448	-0.25%
2020/08/07	3	44.70	11	45.30	46.00	-8	2,291	-0.35%
2020/08/06	17	44.95	16	45.58	44.85	1	2,268	0.04%
2020/08/05	0	0.00	13	42.66	43.25	-13	2,197	-0.59%
2020/08/03	1	39.80	2	40.10	39.90	-1	2,218	-0.05%
2020/07/31	5	39.35	0	0.00	39.00	5	2,215	0.23%
2020/07/29	0	0.00	3	38.53	38.65	-3	2,204	-0.14%
2020/07/28	7	37.67	2	37.75	37.50	5	2,197	0.23%
2020/07/27	0	0.00	14	38.08	38.05	-14	2,191	-0.64%
2020/07/24	3	38.17	2	38.55	38.70	1	2,185	0.05%
2020/07/22	0	0.00	5	39.35	39.00	-5	2,172	-0.23%
2020/07/21	13	38.53	11	38.51	39.25	2	2,149	0.09%
2020/07/20	0	0.00	2	35.90	36.50	-2	2,084	-0.10%
2020/07/17	2	35.58	0	0.00	35.50	2	2,081	0.10%
2020/07/16	1	36.00	1	36.30	36.05	0	2,079	0.00%
2020/07/15	4	35.54	0	0.00	35.60	4	2,076	0.19%
2020/07/14	0	0.00	3	36.37	36.20	-3	2,067	-0.15%
2020/07/13	0	0.00	2	37.00	36.70	-2	2,061	-0.10%
2020/07/10	7	36.14	4	36.10	35.90	3	2,043	0.15%
2020/07/09	11	38.38	0.1	38.10	38.10	10.9	1,997	0.54%
2020/07/08	9	38.48	0	0.00	38.40	9	1,979	0.45%
2020/07/07	1	40.25	2	40.58	39.60	-1	1,928	-0.05%
2020/07/06	11	41.43	6	41.20	41.30	5	1,886	0.27%
2020/07/03	11	41.07	5	41.17	41.35	6	1,855	0.32%
2020/07/02	3	40.25	1	40.10	40.15	2	1,819	0.11%
2020/07/01	3	39.83	0	0.00	39.45	3	1,780	0.17%
2020/06/29	12	40.01	2	40.00	39.95	10	1,751	0.57%
2020/06/24	1	39.45	2	38.70	39.45	-1	1,699	-0.06%
2020/06/23	10	37.84	0	0.00	37.90	10	1,670	0.60%
2020/06/22	2	38.03	4	37.68	37.55	-2	1,659	-0.12%
2020/06/19	4	40.06	2	40.05	38.70	2	1,626	0.12%
2020/06/18	1	39.55	1	39.50	39.65	0	1,595	0.00%
2020/06/17	5	39.10	2	39.20	40.00	3	1,566	0.19%
2020/06/16	6	38.11	1	37.65	37.80	5	1,499	0.33%
2020/06/15	5	36.49	4	36.08	37.25	1	1,377	0.07%
2020/06/11	2	33.78	0	0.00	32.85	2	1,244	0.16%
2020/06/10	3	34.83	18	34.35	34.40	-15	1,212	-1.24%
2020/06/09	1	34.70	0	0.00	34.50	1	1,170	0.09%
2020/06/03	10	31.80	0	0.00	32.35	10	1,056	0.95%
2020/06/01	0	0.00	3	31.30	31.50	-3	996	-0.30%
2020/05/29	0	0.00	1	30.80	31.00	-1	977	-0.10%
2020/05/28	11	30.25	0	0.00	29.90	11	949	1.16%
2020/05/25	0	0.00	0.1	29.50	29.55	-0.1	925	-0.01%
2020/05/20	1.1	29.00	0	0.00	29.20	1.1	862	0.13%
2020/05/19	0	0.00	1	29.05	29.10	-1	853	-0.12%
2020/05/18	0	0.00	1	29.60	29.00	-1	844	-0.12%
2020/05/15	0	0.00	12	28.55	28.35	-12	811	-1.48%
2020/05/14	11	29.59	0	0.00	28.90	11	788	1.40%
2020/05/13	0	0.00	5	28.45	29.65	-5	764	-0.65%
2020/05/12	11	28.67	4	28.44	28.75	7	739	0.95%
2020/05/11	1	28.20	0	0.00	28.70	1	717	0.14%
2020/05/08	5	27.67	0	0.00	27.45	5	669	0.75%
2020/05/07	0	0.00	2	26.80	27.00	-2	630	-0.32%
2020/04/29	4	24.75	0	0.00	24.70	4	619	0.65%
2020/03/19	2	19.80	0	0.00	20.20	2	695	0.29%
2020/03/17	0	0.00	39	21.79	21.85	-39	671	-5.81%
2020/03/04	0	0.00	2	26.00	26.05	-2	663	-0.30%
2020/02/07	2	26.65	0	0.00	26.60	2	691	0.29%
2020/01/03	0	0.00	73	27.87	27.85	-73	544	-13.41%
2020/01/02	2	28.33	0	0.00	28.20	2	550	0.36%
2019/12/31	2	28.10	0	0.00	28.10	2	543	0.37%
2019/12/27	22	27.43	5	27.40	27.45	17	515	3.30%
2019/12/26	0	0.00	66	27.13	27.15	-66	511	-12.90%
2019/12/25	5	27.50	8	27.15	27.20	-3	501	-0.60%
2019/12/24	0	0.00	20	27.38	27.45	-20	491	-4.07%
2019/12/23	120	27.42	0	0.00	28.00	120	476	25.17%	大買/鉅額交易
2019/11/13	20	25.98	0	0.00	26.05	20	492	4.06%
2019/11/08	0	0.00	6	25.20	25.20	-6	488	-1.23%
2019/09/09	0	0.00	2	26.20	25.60	-2	465	-0.43%
2019/08/16	0	0.00	2	23.30	23.35	-2	380	-0.53%
2019/07/09	0	0.00	1	22.85	22.85	-1	307	-0.32%
2019/07/04	1	22.60	0	0.00	22.60	1	279	0.36%
2019/04/09	0	21.75	0	0.00	21.75	0	150	0.00%
2019/01/08	0	0.00	1	19.60	19.60	-1	84	-1.19%
2018/08/27	0	0.00	1	19.75	19.80	-1	129	-0.77%
2018/08/23	0	0.00	2	19.90	19.90	-2	127	-1.57%
2018/08/13	30	19.95	0	0.00	19.80	30	125	23.97%
2018/08/08	2	20.08	0	0.00	20.05	2	118	1.68%
2018/08/02	1	20.55	0	0.00	20.45	1	89	1.12%
2018/07/06	5	19.97	0	0.00	19.95	5	92	5.43%
2018/07/02	4	20.19	0	0.00	20.20	4	92	4.30%
2018/06/08	1	20.85	0	0.00	20.90	1	114	0.87%
2018/03/07	0	0.00	1	21.35	21.50	-1	279	-0.36%
2018/02/27	1	21.35	0	0.00	21.30	1	288	0.35%
2018/01/25	0	0.00	1	21.15	21.15	-1	354	-0.28%
2018/01/09	1	21.30	0	0.00	21.50	1	350	0.29%