中菲行 (5609)-凱基-竹北券商分點個股進出

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
96.2
漲跌
▼0.2
漲幅
-0.21%
成交量
753張
產業
上櫃航運類股
489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-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	6	97.02	0	0.00	96.20	6	540	1.11%
2024/05/14	1	96.50	0	0.00	96.40	1	534	0.19%
2024/05/13	1.1	103.27	1	102.00	101.00	0.1	516	0.02%
2024/05/10	7	100.11	7.2	100.19	99.90	-0.2	476	-0.05%
2024/05/09	2	98.00	0	0.00	97.50	2	441	0.45%
2024/05/07	2	95.10	6	95.23	96.00	-4	427	-0.94%
2024/05/02	0.1	94.60	0	0.00	94.40	0.1	424	0.02%
2024/04/30	0	0.00	3	93.00	93.70	-3	422	-0.71%
2024/04/29	0	0.00	1	93.60	93.50	-1	421	-0.24%
2024/04/25	1	92.00	1	93.00	92.00	0	427	0.00%
2024/04/23	0	0.00	4	92.30	92.20	-4	429	-0.93%
2024/04/22	1	94.40	0	0.00	91.50	1	432	0.23%
2024/04/19	1	90.30	0	0.00	95.20	1	424	0.24%
2024/04/17	0	0.00	6.2	91.42	91.70	-6.2	411	-1.51%
2024/04/16	1	89.30	0	0.00	89.80	1	412	0.24%
2024/04/15	1	90.60	0	0.00	90.80	1	418	0.24%
2024/04/12	0	0.00	1	92.60	92.40	-1	419	-0.24%
2024/04/11	1	91.40	0	0.00	91.40	1	422	0.24%
2024/04/10	2	91.45	0	0.00	91.50	2	430	0.46%
2024/04/09	0	0.00	2	91.85	92.20	-2	427	-0.47%
2024/04/08	0.1	89.50	0.2	89.50	90.30	-0.1	418	-0.02%
2024/04/03	0.1	89.80	0	0.00	89.30	0.1	419	0.02%
2024/04/02	25	89.73	0	0.00	89.90	25	420	5.95%
2024/03/28	0.1	90.20	0.2	90.20	90.20	-0.1	450	-0.02%
2024/03/22	0	0.00	0	89.80	90.20	0	504	0.00%
2024/03/21	0	89.90	1	89.90	90.60	-1	526	-0.19%
2024/03/20	0	0.00	1	91.00	89.60	-1	530	-0.19%
2024/03/19	0	89.90	0	89.90	90.40	0	531	0.00%
2024/03/18	1	89.20	0	0.00	89.40	1	544	0.18%
2024/03/15	0	0.00	0	89.90	90.00	0	547	0.00%
2024/03/13	1	90.00	9.1	90.17	90.70	-8.1	534	-1.52%
2024/03/11	0	0.00	10.1	88.00	88.20	-10.1	510	-1.97%
2024/03/08	2	86.40	0	0.00	86.80	2	520	0.38%
2024/03/07	2	86.10	0	0.00	86.70	2	527	0.38%
2024/03/04	3	83.30	0	84.00	83.90	3	507	0.59%
2024/03/01	1	84.30	0	0.00	84.30	1	502	0.20%
2024/02/29	0	0.00	9	84.00	84.50	-9	501	-1.80%
2024/02/23	0.1	84.80	1	84.70	84.50	-0.9	496	-0.18%
2024/02/20	1	83.20	0	0.00	83.10	1	484	0.21%
2024/02/16	1	83.00	0	0.00	83.00	1	481	0.21%
2024/02/15	3	83.47	1	85.40	83.50	2	475	0.42%
2024/02/02	0	0.00	1	86.70	86.60	-1	462	-0.22%
2024/01/31	2	87.00	0	0.00	87.50	2	455	0.44%
2024/01/30	0	0.00	2	88.00	87.50	-2	452	-0.44%
2024/01/26	4	87.00	0	0.00	87.20	4	444	0.90%
2024/01/24	0	0.00	2.9	87.98	88.10	-2.9	438	-0.67%
2024/01/22	0	0.00	2.5	87.04	87.50	-2.5	429	-0.59%
2024/01/19	0	0.00	4	86.10	86.60	-4	423	-0.94%
2024/01/18	0	0.00	2	86.00	85.90	-2	420	-0.48%
2024/01/17	4	85.00	1	85.90	85.30	3	419	0.71%
2024/01/15	0.1	86.50	2	86.00	86.60	-1.9	415	-0.46%
2024/01/12	0.1	84.99	2	85.00	85.00	-1.9	420	-0.45%
2024/01/11	0	83.90	0	0.00	84.50	0	420	0.00%
2024/01/10	0.1	83.50	0.1	83.10	83.50	0	425	-0.01%
2024/01/09	3	84.20	0	0.00	83.80	3	426	0.70%
2024/01/08	4	86.25	0	0.00	86.90	4	416	0.96%
2023/12/29	1	82.80	0.1	83.00	82.80	0.9	389	0.24%
2023/12/25	8	84.25	0	0.00	83.00	8	381	2.10%
2023/12/22	0	0.00	0.1	89.10	88.40	-0.1	352	-0.03%
2023/12/20	1.2	85.59	0	85.50	86.10	1.1	308	0.36%
2023/12/19	0	0.00	1	85.60	85.90	-1	303	-0.33%
2023/12/18	33	85.00	2.1	85.49	86.10	31	292	10.60%
2023/12/15	0	0.00	1	83.70	83.00	-1	270	-0.37%
2023/12/14	2	83.00	0	0.00	83.20	2	264	0.76%
2023/12/13	4	84.49	0	0.00	83.30	4	262	1.54%
2023/12/12	0.1	81.30	1	81.70	81.70	-0.9	251	-0.36%
2023/12/05	0	0.00	0	82.20	81.30	0	239	0.00%
2023/12/04	1	81.60	5.7	81.14	81.40	-4.7	218	-2.13%
2023/12/01	0	0.00	1	79.30	79.60	-1	208	-0.48%
2023/11/24	0	79.20	0	0.00	79.10	0	215	0.02%
2023/11/17	2.1	80.30	0	0.00	80.40	2.1	215	0.95%
2023/11/09	1	79.00	0	0.00	79.20	1	221	0.45%
2023/11/03	0	0.00	0.2	79.90	79.80	-0.2	219	-0.08%
2023/10/30	0	0.00	1	79.80	79.70	-1	228	-0.44%
2023/10/25	0	79.10	0	0.00	79.00	0	231	0.00%
2023/10/17	0	0.00	2	76.60	76.10	-2	206	-0.97%
2023/10/13	0	0.00	1	77.60	77.60	-1	204	-0.49%
2023/10/04	0	0.00	0	78.20	78.80	0	222	0.00%
2023/10/02	0	0.00	0.1	79.10	78.80	-0.1	234	-0.02%
2023/09/25	0	0.00	6	79.00	79.60	-6	297	-2.01%
2023/09/20	0	0.00	1	80.40	80.50	-1	354	-0.28%
2023/09/15	0	0.00	0.1	80.20	80.80	-0.1	362	-0.03%
2023/09/14	1	79.50	0	0.00	79.70	1	358	0.28%
2023/09/13	0	0.00	0	78.10	78.90	0	362	0.00%
2023/09/12	0	0.00	0.5	77.80	77.90	-0.5	361	-0.14%
2023/09/08	0	0.00	1	77.50	77.50	-1	370	-0.27%
2023/09/06	0	0.00	0.1	77.70	77.50	-0.1	383	-0.03%
2023/09/05	3	78.00	1	78.10	78.10	2	394	0.51%
2023/09/04	0	0.00	3	78.00	78.00	-3	413	-0.72%
2023/09/01	3	76.70	1	77.20	77.20	2	420	0.48%
2023/08/21	0.3	75.70	0	0.00	75.60	0.3	432	0.06%
2023/08/18	0.1	76.50	0.1	77.00	76.40	0	433	0.00%
2023/08/14	0	0.00	2	73.70	73.70	-2	426	-0.47%
2023/08/09	0	74.60	0	0.00	74.60	0	429	0.00%
2023/08/08	0	76.20	0	0.00	75.70	0	430	0.00%
2023/08/07	0	75.80	0	0.00	76.20	0	430	0.00%
2023/08/04	0.2	75.00	0	0.00	75.80	0.2	427	0.04%
2023/08/01	0	0.00	2.1	75.10	74.90	-2.1	430	-0.49%
2023/07/31	0	0.00	2	74.50	74.30	-2	429	-0.47%
2023/07/28	0	0.00	0.1	74.30	74.40	-0.1	427	-0.02%
2023/07/26	0	0.00	1	72.50	72.50	-1	424	-0.24%
2023/07/21	0	0.00	1	71.50	71.10	-1	429	-0.23%
2023/07/20	0	0.00	0	71.10	71.80	0	436	0.00%
2023/07/19	0	0.00	0	71.10	70.80	0	438	0.00%
2023/07/17	0.5	71.70	2	71.60	71.50	-1.5	444	-0.34%
2023/07/13	4.3	70.55	0	0.00	70.10	4.3	445	0.96%
2023/07/10	5	74.96	2	74.80	74.60	3	438	0.68%
2023/07/07	1	76.10	0	0.00	76.10	1	435	0.23%
2023/07/04	1	78.90	0	79.00	78.70	1	427	0.23%
2023/07/03	7	78.61	0	0.00	78.20	7	419	1.67%
2023/06/30	1	92.10	2	91.80	92.30	-1	379	-0.26%
2023/06/29	1	89.20	5	89.50	89.20	-4	340	-1.17%
2023/06/27	0	0.00	13	90.00	89.70	-13	334	-3.88%
2023/06/21	2	91.10	1	91.20	90.90	1	335	0.30%
2023/06/19	4	91.80	0	0.00	91.60	4	334	1.19%
2023/06/13	4	91.25	1	91.50	91.40	3	389	0.77%
2023/06/12	0	0.00	4	89.65	90.00	-4	388	-1.03%
2023/06/09	1	91.90	0	0.00	91.30	1	384	0.26%
2023/06/08	1	91.41	2	90.90	91.40	-1	376	-0.26%
2023/06/07	0	0.00	1	88.20	88.10	-1	359	-0.28%
2023/06/06	0	0.00	1	88.00	87.10	-1	356	-0.28%
2023/06/05	4	86.40	0	0.00	86.30	4	352	1.14%
2023/06/02	0	0.00	2	86.05	86.00	-2	354	-0.56%
2023/05/30	0	0.00	4	85.60	85.30	-4	378	-1.06%
2023/05/25	0	85.80	0	0.00	85.60	0	399	0.00%
2023/05/23	0	0.00	0	85.10	84.80	0	408	0.00%
2023/05/22	1	84.60	0	0.00	84.60	1	408	0.24%
2023/05/19	0	0.00	0	84.40	84.10	0	407	0.00%
2023/05/17	0	0.00	0	84.30	84.00	0	407	0.00%
2023/05/12	2	83.25	0	0.00	84.20	2	405	0.49%
2023/05/11	0	0.00	0	84.60	84.30	0	408	0.00%
2023/05/08	4	86.08	0	0.00	85.60	4	408	0.98%
2023/05/04	1	87.00	1	87.00	86.90	0	412	0.00%
2023/04/28	0	0.00	4	85.95	86.50	-4	419	-0.95%
2023/04/27	2	85.65	0	0.00	85.60	2	422	0.47%
2023/04/26	0	0.00	0	86.40	86.00	0	421	0.00%
2023/04/25	0	0.00	6	87.35	85.40	-6	415	-1.44%
2023/04/19	5	87.30	2	87.20	86.80	3	397	0.76%
2023/04/18	0	88.50	0	0.00	88.10	0	392	0.01%
2023/04/17	1.2	88.08	0	0.00	88.00	1.2	391	0.32%
2023/04/14	0	0.00	1	86.60	87.20	-1	385	-0.26%
2023/04/13	1	86.70	0	0.00	86.70	1	381	0.26%
2023/04/12	6.2	87.00	0	0.00	86.80	6.2	378	1.65%
2023/04/11	0.3	87.22	0	0.00	87.10	0.3	375	0.07%
2023/04/10	1	86.50	1	86.50	86.60	0	372	0.01%
2023/04/07	1.2	85.52	0	0.00	86.00	1.2	368	0.31%
2023/04/06	0.2	85.60	0	85.60	85.10	0.2	370	0.06%
2023/03/31	2	85.50	0	85.80	85.30	2	368	0.54%
2023/03/30	0.2	85.90	0	0.00	85.80	0.2	378	0.06%
2023/03/29	1	85.50	0	0.00	85.60	1	376	0.27%
2023/03/28	0.2	84.50	0	84.70	84.90	0.2	373	0.06%
2023/03/27	0	0.00	0	84.50	84.50	0	369	0.00%
2023/03/24	0.1	84.10	10	84.20	84.10	-9.9	372	-2.67%
2023/03/23	0	0.00	0	84.10	83.70	0	370	0.00%
2023/03/22	0	84.00	9	84.30	84.10	-9	367	-2.46%
2023/03/21	1.2	83.02	0	0.00	84.00	1.2	364	0.34%
2023/03/17	1.2	83.72	2	84.00	84.30	-0.8	352	-0.22%
2023/03/16	2	83.80	1	82.91	83.00	1	329	0.29%
2023/03/15	0	0.00	0	80.40	80.90	0	296	-0.01%
2023/03/14	0	0.00	0	80.06	80.10	0	295	-0.01%
2023/03/13	0	0.00	0	80.20	80.40	0	294	-0.01%
2023/03/10	0	0.00	0	79.90	79.40	0	293	-0.01%
2023/03/08	0	0.00	0	79.80	79.50	0	288	-0.01%
2023/03/07	0	0.00	12	79.94	80.20	-12	288	-4.17%
2023/03/06	1	80.00	0	79.60	79.30	1	285	0.34%
2023/03/03	0	0.00	0	80.10	80.50	0	282	-0.01%
2023/03/02	5	79.90	1	80.98	80.10	4	280	1.41%
2023/03/01	0	0.00	0	78.20	77.60	0	268	-0.01%
2023/02/24	1	78.00	0	78.20	78.30	1	262	0.37%
2023/02/23	0	0.00	0	77.70	78.30	0	257	-0.01%
2023/02/15	0	0.00	2	75.00	74.80	-2	250	-0.80%
2023/02/08	0	75.00	0.2	74.82	74.60	-0.2	280	-0.06%
2023/02/07	0	0.00	0.2	74.70	74.60	-0.2	282	-0.06%
2023/02/03	0	75.90	1	75.81	75.50	-1	285	-0.35%
2023/02/02	1	74.80	0	0.00	74.60	1	282	0.35%
2023/01/17	0	0.00	1	71.80	71.80	-1	288	-0.35%
2023/01/10	1	71.10	0	0.00	71.20	1	307	0.33%
2023/01/05	0	0.00	6	71.00	71.20	-6	342	-1.75%
2022/12/28	2	69.90	0	0.00	69.80	2	351	0.57%
2022/12/26	4	70.73	0	0.00	70.20	4	356	1.12%
2022/12/22	0	0.00	0.2	74.10	73.00	-0.2	354	-0.06%
2022/12/14	0	0.00	1	70.50	70.40	-1	348	-0.29%
2022/12/07	0	72.50	0	0.00	72.60	0	357	0.00%
2022/12/05	0	0.00	0	74.30	74.60	0	352	-0.01%
2022/11/30	0	73.10	0	0.00	72.70	0	355	0.01%
2022/11/18	0.2	70.00	0	0.00	69.50	0.2	371	0.05%
2022/11/15	9	70.48	0	0.00	70.60	9	372	2.42%
2022/11/14	0	0.00	0.2	70.50	70.20	-0.2	372	-0.04%
2022/11/11	0	0.00	4	69.90	69.90	-4	369	-1.08%
2022/11/09	2	68.75	0	0.00	68.80	2	367	0.54%
2022/11/08	2	68.20	0	0.00	67.70	2	368	0.54%
2022/10/28	0	0.00	1	61.20	61.30	-1	459	-0.22%
2022/10/21	1	60.80	0	0.00	61.50	1	447	0.22%
2022/10/20	2	59.90	0	0.00	60.50	2	447	0.45%
2022/10/18	1	61.20	0	0.00	61.20	1	439	0.23%
2022/10/14	0	0.00	1	63.50	63.00	-1	430	-0.23%
2022/10/13	0	61.40	2	60.70	60.80	-2	427	-0.46%
2022/10/04	0	0.00	0.1	63.80	64.30	-0.1	419	-0.01%
2022/09/30	1	60.91	0	0.00	61.60	1	431	0.24%
2022/09/29	0.1	61.00	0	0.00	60.90	0.1	434	0.01%
2022/09/27	0	65.50	2	64.80	66.60	-2	437	-0.45%
2022/09/26	0	0.00	4	67.20	65.20	-4	440	-0.91%
2022/09/21	0	71.40	0	0.00	70.70	0	460	0.00%
2022/09/19	0	70.30	0	0.00	70.30	0	492	0.00%
2022/09/15	0	73.10	0	0.00	72.80	0	523	0.00%
2022/09/13	0.1	71.50	0	0.00	71.50	0.1	563	0.02%
2022/09/12	0	71.80	0	0.00	70.80	0	593	0.01%
2022/09/08	5	69.60	0	0.00	70.00	5	617	0.81%
2022/09/05	1	72.40	0	0.00	71.90	1	719	0.14%
2022/09/02	2	76.00	1	74.20	74.30	1	737	0.14%
2022/09/01	1	78.10	0	0.00	78.10	1	745	0.13%
2022/08/31	0	81.40	0	0.00	80.80	0	757	0.00%
2022/08/30	0	0.00	1	80.50	80.60	-1	773	-0.13%
2022/08/26	1	81.90	0	0.00	81.80	1	788	0.13%
2022/08/23	5.1	81.20	1	80.60	80.80	4.1	801	0.51%
2022/08/19	2.1	83.01	0	0.00	83.40	2.1	810	0.25%
2022/08/17	0	0.00	9	83.10	82.60	-9	818	-1.10%
2022/08/16	3	82.10	2	82.00	82.00	1	820	0.12%
2022/08/15	0.1	82.60	0.1	83.20	82.60	0	842	0.00%
2022/08/12	1	84.20	2	83.80	84.00	-1	837	-0.12%
2022/08/11	0	0.00	0.1	83.80	84.00	-0.1	843	-0.01%
2022/08/10	2	84.40	0	0.00	84.10	2	830	0.24%
2022/08/09	3	78.47	2	81.60	82.00	1	771	0.13%
2022/08/08	0	0.00	0.1	74.30	74.60	-0.1	771	-0.01%
2022/08/02	6	72.60	1	73.00	72.40	5	901	0.56%
2022/07/29	0	74.80	2	73.50	74.50	-2	918	-0.21%
2022/07/28	2	72.40	0	0.00	73.10	2	922	0.22%
2022/07/27	0	73.20	0	0.00	72.80	0	935	0.00%
2022/07/26	0	72.90	0	0.00	72.70	0	938	0.00%
2022/07/25	0	73.40	0	0.00	73.30	0	943	0.00%
2022/07/21	1	73.51	0	0.00	73.80	1	960	0.11%
2022/07/20	0	72.80	0	0.00	72.20	0	965	0.00%
2022/07/19	1	71.00	2	72.05	72.20	-1	986	-0.10%
2022/07/18	1	70.60	1	70.80	70.50	0	994	0.00%
2022/07/13	1	69.50	0	0.00	69.20	1	1,085	0.09%
2022/07/12	1	68.00	3	68.70	68.70	-2	1,183	-0.17%
2022/07/11	1	70.50	0	0.00	70.40	1	1,207	0.08%
2022/07/08	0.1	71.80	1	72.00	72.00	-1	1,253	-0.08%
2022/07/07	1	68.00	2	69.30	69.70	-1	1,266	-0.08%
2022/07/06	1	67.70	9	68.77	68.00	-8	1,273	-0.63%
2022/07/05	8	67.64	0	0.00	68.60	8	1,277	0.63%
2022/07/01	3	68.87	0	0.00	67.50	3	1,288	0.23%
2022/06/30	0	0.00	0	70.50	70.10	0	1,288	0.00%
2022/06/28	0	74.30	0	0.00	74.30	0	1,279	0.00%
2022/06/27	0.4	74.53	0	0.00	76.10	0.4	1,278	0.03%
2022/06/23	0	0.00	2	71.00	69.90	-2	1,248	-0.16%
2022/06/22	0	0.00	0.1	72.40	72.20	-0.1	1,241	0.00%
2022/06/21	1	76.70	0	0.00	76.70	1	1,219	0.08%
2022/06/20	1	79.20	10	79.00	76.60	-9	1,214	-0.74%
2022/06/17	2	83.80	0	0.00	83.70	2	1,189	0.17%
2022/06/16	1	90.80	0	0.00	86.50	1	1,191	0.08%
2022/06/15	11	102.00	0	0.00	101.00	11	1,197	0.92%
2022/06/14	1	103.50	0	0.00	103.50	1	1,180	0.08%
2022/06/08	1	110.50	0	0.00	110.50	1	1,142	0.09%
2022/06/07	1	109.50	0	0.00	110.00	1	1,158	0.09%
2022/06/06	0	0.00	11	110.00	110.00	-11	1,171	-0.94%
2022/05/30	11	109.23	0	0.00	109.00	11	1,433	0.77%
2022/05/25	5	108.50	5	107.50	108.00	0	1,447	0.00%
2022/05/13	0	0.00	0.1	111.00	111.00	-0.1	1,443	-0.01%
2022/05/12	6	111.50	7.1	109.24	108.50	-1.1	1,440	-0.07%
2022/05/11	0	0.00	3.9	109.87	110.50	-3.9	1,392	-0.28%
2022/05/10	0	0.00	0.5	108.00	108.50	-0.5	1,353	-0.04%
2022/05/09	0	0.00	1	106.50	106.00	-1	1,357	-0.07%
2022/05/06	0	0.00	3	106.50	108.50	-3	1,374	-0.22%
2022/05/04	0	0.00	1.1	107.00	107.00	-1.1	1,397	-0.08%
2022/05/03	2	104.00	0	0.00	105.00	2	1,400	0.14%
2022/04/28	2	101.75	1	102.50	101.50	1	1,440	0.07%
2022/04/27	0	0.00	1	100.50	101.50	-1	1,445	-0.07%
2022/04/20	0	0.00	1	111.00	109.00	-1	1,445	-0.07%
2022/04/19	1	109.00	1	111.00	108.50	0	1,497	0.00%
2022/04/18	4	110.24	8	111.00	108.50	-4	1,536	-0.26%
2022/04/15	8	110.00	8	109.75	109.50	0	1,561	0.00%
2022/04/14	8	109.56	1	110.00	108.00	7	1,582	0.44%
2022/04/11	0	106.50	0	0.00	106.00	0	1,526	0.00%
2022/04/07	0	105.00	2	104.50	104.50	-2	1,536	-0.13%
2022/04/06	0.1	107.00	0	0.00	107.50	0.1	1,533	0.01%
2022/03/25	1	103.01	0	0.00	103.00	1	1,562	0.06%
2022/03/24	0	0.00	64	104.57	105.00	-64	1,562	-4.10%
2022/03/21	10	108.15	6	106.25	106.00	4	1,631	0.25%
2022/03/18	2	105.50	2	105.75	107.00	0	1,656	0.00%
2022/03/17	2	103.75	12	104.17	104.50	-10	1,642	-0.61%
2022/03/16	5	100.40	1	104.00	101.00	4	1,724	0.23%
2022/03/15	6	102.00	0	0.00	101.50	6	1,739	0.34%
2022/03/14	1	104.00	0.1	104.00	104.00	1	1,813	0.05%
2022/03/11	0	0.00	5	102.70	103.00	-5	1,869	-0.27%
2022/03/10	6	102.83	4	104.25	103.50	2	1,892	0.11%
2022/03/09	13	101.04	7	101.36	101.50	6	1,889	0.32%
2022/03/08	4.1	98.52	2	99.80	98.30	2.1	1,925	0.11%
2022/03/07	8	101.88	4	102.13	101.00	4	1,897	0.21%
2022/03/04	6	107.83	12	108.92	108.50	-6	1,872	-0.32%
2022/03/03	6	107.75	3.1	108.81	108.00	2.9	1,803	0.16%
2022/03/02	0.1	103.00	1	103.00	103.00	-1	1,753	-0.05%
2022/03/01	0	0.00	5	102.80	103.00	-5	1,774	-0.28%
2022/02/25	1	100.50	1	102.00	100.50	0	1,801	0.00%
2022/02/24	3	100.83	2	102.50	99.70	1	1,820	0.05%
2022/02/23	4	101.50	4	102.38	102.50	0	1,856	0.00%
2022/02/22	6	101.08	0	0.00	100.50	6	1,930	0.31%
2022/02/21	2	104.50	2	104.00	103.50	0	2,092	0.00%
2022/02/18	1	103.00	1	103.50	102.50	0	2,194	0.00%
2022/02/16	1	101.50	0	0.00	102.00	1	2,477	0.04%
2022/02/14	5	101.40	8	103.13	99.70	-3	2,675	-0.11%
2022/02/10	8.2	102.76	0	0.00	103.00	8.2	2,739	0.30%
2022/02/09	0	0.00	1	103.00	102.00	-1	2,797	-0.04%
2022/02/08	2	103.50	1	102.00	101.50	1	2,812	0.04%
2022/02/07	0	0.00	2	101.25	102.00	-2	2,830	-0.07%
2022/01/25	1	95.20	2	95.40	95.00	-1	2,930	-0.03%
2022/01/21	6	99.52	0	0.00	98.50	6	2,942	0.20%
2022/01/19	0.1	103.00	0	0.00	102.00	0.1	2,919	0.00%
2022/01/17	1	103.00	0	0.00	103.50	1	2,928	0.03%
2022/01/14	0	0.00	4	102.88	104.00	-4	2,934	-0.14%
2022/01/13	1	104.50	0	0.00	104.00	1	2,927	0.03%
2022/01/12	3	112.00	0	0.00	107.00	3	2,905	0.10%
2022/01/11	0	0.00	1	110.50	110.50	-1	2,843	-0.04%
2022/01/10	4	110.13	1	108.00	109.00	3	2,791	0.11%
2022/01/07	1	107.50	0.1	107.50	107.50	0.9	2,708	0.03%
2022/01/06	0	0.00	3	106.00	105.50	-3	2,701	-0.11%
2022/01/05	1	104.00	1	105.00	104.00	0	2,714	0.00%
2022/01/03	1	103.50	4	103.50	103.50	-3	2,732	-0.11%
2021/12/30	1	104.50	0.2	105.50	105.50	0.8	2,745	0.03%
2021/12/23	1.1	105.05	0	0.00	105.00	1.1	2,807	0.04%
2021/12/22	0.7	106.00	0	0.00	106.00	0.7	2,833	0.02%
2021/12/21	1	105.00	0.1	107.00	107.00	0.9	2,836	0.03%
2021/12/20	1	106.00	0	0.00	106.00	1	2,837	0.04%
2021/12/17	0	0.00	1	108.50	105.00	-1	2,840	-0.04%
2021/12/15	0	0.00	3.2	107.89	107.00	-3.2	2,800	-0.11%
2021/12/14	3.1	102.89	3.1	104.30	104.50	0	2,821	0.00%
2021/12/13	1	108.00	0.3	108.00	106.50	0.7	2,780	0.02%
2021/12/10	3	108.67	5	108.90	108.00	-2	2,761	-0.07%
2021/12/09	2.1	106.94	1.1	105.61	106.00	1	2,677	0.04%
2021/12/08	4.1	107.61	5	107.20	106.50	-0.9	2,666	-0.03%
2021/12/07	1	106.00	4.1	106.89	107.50	-3.1	2,593	-0.12%
2021/12/06	0	0.00	2	104.50	104.50	-2	2,554	-0.08%
2021/12/03	5	102.80	0	0.00	102.50	5	2,557	0.20%
2021/12/02	2.5	101.70	1	103.00	103.00	1.5	2,597	0.06%
2021/11/30	1	101.00	1	100.50	100.50	0	2,596	0.00%
2021/11/29	1	98.20	1	98.70	98.50	0	2,600	0.00%
2021/11/25	2	104.00	4	103.00	102.00	-2	2,617	-0.08%
2021/11/24	1	102.00	0	0.00	103.00	1	2,602	0.04%
2021/11/23	0.1	102.00	0	0.00	102.00	0.1	2,614	0.00%
2021/11/22	0	0.00	1	105.00	104.50	-1	2,639	-0.04%
2021/11/19	1	106.50	1	110.50	107.00	0	2,648	0.00%
2021/11/18	1	112.50	5.1	111.59	108.50	-4.1	2,627	-0.16%
2021/11/17	8.6	103.49	2	104.00	103.50	6.6	2,627	0.25%
2021/11/16	2	106.75	8.2	106.77	107.50	-6.2	2,552	-0.24%
2021/11/15	2	97.10	6.2	99.92	98.00	-4.2	2,402	-0.17%
2021/11/12	5.3	100.36	9.1	97.60	99.50	-3.8	2,406	-0.16%
2021/11/10	4	95.15	8	96.60	94.80	-4	2,335	-0.17%
2021/11/09	3	96.70	1	96.40	96.60	2	2,435	0.08%
2021/11/08	2	95.50	3.1	96.43	97.40	-1.1	2,466	-0.04%
2021/11/04	7	92.99	1	90.50	90.60	6	2,726	0.22%
2021/11/03	16	92.54	18	93.68	92.80	-2	2,994	-0.07%
2021/11/02	0	0.00	13.1	89.89	90.30	-13.1	2,959	-0.44%
2021/11/01	0.1	87.70	1	87.90	87.70	-0.9	2,987	-0.03%
2021/10/28	1	85.20	3	86.27	85.30	-2	2,978	-0.07%
2021/10/25	0	0.00	1	86.10	87.00	-1	3,122	-0.03%
2021/10/22	0	0.00	3	84.57	84.70	-3	3,150	-0.10%
2021/10/21	1	87.10	1	88.00	86.80	0	3,183	0.00%
2021/10/19	0	0.00	1.2	86.17	86.80	-1.2	3,258	-0.04%
2021/10/18	0	0.00	4	85.90	85.00	-4	3,329	-0.12%
2021/10/15	4	86.90	0	0.00	87.00	4	3,366	0.12%
2021/10/14	10	89.47	5	89.28	88.00	5	3,382	0.15%
2021/10/13	1	87.60	0	0.00	86.80	1	3,402	0.03%
2021/10/12	1	85.60	0	0.00	86.40	1	3,512	0.03%
2021/10/08	4	88.95	2	88.70	88.80	2	3,796	0.05%
2021/10/07	8	91.00	1	91.30	90.00	7	3,916	0.18%
2021/10/06	1	87.70	0.2	88.50	87.30	0.8	4,019	0.02%
2021/10/05	1	87.20	2	86.50	88.80	-1	4,135	-0.02%
2021/10/01	4	93.00	0	0.00	91.60	4	4,247	0.09%
2021/09/29	1	96.00	2	96.00	95.70	-1	4,534	-0.02%
2021/09/28	2	99.80	0	0.00	100.00	2	4,670	0.04%
2021/09/27	0	0.00	1	101.00	101.00	-1	4,836	-0.02%
2021/09/24	0	0.00	240	102.63	102.50	-240	5,186	-4.63%	大賣/鉅額交易
2021/09/23	0.1	102.50	1	102.00	101.50	-0.9	5,490	-0.02%
2021/09/22	0	0.00	189	102.04	102.00	-189	5,768	-3.28%	大賣/鉅額交易
2021/09/17	0	0.00	85	104.32	104.00	-85	6,225	-1.37%
2021/09/16	0.1	104.00	104	103.37	103.50	-103.9	6,611	-1.57%	大賣/鉅額交易
2021/09/14	0.1	106.00	0	0.00	103.00	0.1	7,792	0.00%
2021/09/13	0	0.00	3	107.33	105.50	-3	8,738	-0.03%
2021/09/09	2	105.25	0	0.00	105.50	2	10,337	0.02%
2021/09/07	0	0.00	2	106.25	104.00	-2	10,745	-0.02%
2021/09/06	1	101.50	3	101.00	102.00	-2	10,939	-0.02%
2021/09/03	4	104.25	7	103.57	104.00	-3	11,502	-0.03%
2021/09/02	6	106.58	1	107.50	107.50	5	11,858	0.04%
2021/08/31	10	110.20	10	108.95	109.50	0	12,513	0.00%
2021/08/27	23	110.56	4	111.63	107.50	19	13,400	0.14%
2021/08/26	326	118.99	0	0.00	120.50	326	13,503	2.41%	大買/鉅額交易
2021/08/25	212	118.00	2	119.50	119.50	210	13,795	1.52%	大買/鉅額交易
2021/08/24	1	116.00	4	116.63	115.00	-3	13,900	-0.02%
2021/08/23	1	117.50	41	119.96	117.00	-40	13,976	-0.29%
2021/08/20	5	111.70	1	111.00	112.00	4	13,862	0.03%
2021/08/19	2	110.00	9	111.11	109.50	-7	13,888	-0.05%
2021/08/18	15	108.90	11	111.05	111.00	4	13,840	0.03%
2021/08/17	2	104.50	0.1	105.50	103.00	1.9	13,772	0.01%
2021/08/16	3	107.67	0	0.00	105.50	3	13,751	0.02%
2021/08/13	40.1	116.04	47	114.94	112.50	-6.9	13,679	-0.05%
2021/08/12	20	114.00	21	111.07	114.50	-1	13,543	-0.01%
2021/08/11	6	110.50	6	108.83	109.50	0	13,496	0.00%
2021/08/10	13	113.73	5	110.80	110.50	8	13,429	0.06%
2021/08/09	8	115.69	17	116.53	118.00	-9	13,206	-0.07%
2021/08/06	3	107.17	6	107.58	107.50	-3	12,922	-0.02%
2021/08/05	6	104.67	0	0.00	103.50	6	12,891	0.05%
2021/08/04	2	106.50	3	107.67	108.00	-1	12,892	-0.01%
2021/08/03	0	0.00	2	104.25	104.00	-2	12,920	-0.02%
2021/08/02	0	0.00	6	100.68	105.00	-6	12,949	-0.05%
2021/07/30	8	104.50	0	0.00	101.50	8	12,926	0.06%
2021/07/29	1	104.50	11	106.27	109.50	-10	12,884	-0.08%
2021/07/28	0	0.00	5	101.40	101.50	-5	12,840	-0.04%
2021/07/27	3	106.33	1	105.50	104.00	2	12,855	0.02%
2021/07/26	1.1	111.91	1	112.50	112.50	0.1	12,864	0.00%
2021/07/23	7	109.21	2	109.75	109.00	5	12,840	0.04%
2021/07/22	0	0.00	5	106.90	109.50	-5	12,805	-0.04%
2021/07/21	2	103.75	2	105.50	105.50	0	12,763	0.00%
2021/07/20	5	110.50	1	109.50	111.00	4	12,747	0.03%
2021/07/19	3	113.00	0	0.00	115.00	3	12,746	0.02%
2021/07/16	1	115.00	0	0.00	112.50	1	12,872	0.01%
2021/07/15	11	118.45	13.1	119.69	118.00	-2.1	12,841	-0.02%
2021/07/14	1	112.50	5	106.40	112.00	-4	12,565	-0.03%
2021/07/13	9	114.61	1	114.50	111.00	8	12,477	0.06%
2021/07/12	0	0.00	13	117.96	123.00	-13	12,377	-0.11%
2021/07/09	6	118.17	0	0.00	115.00	6	12,268	0.05%
2021/07/08	1	122.50	1	122.50	122.50	0	12,227	0.00%
2021/07/07	4	119.13	5	119.40	121.50	-1	12,159	-0.01%
2021/07/06	12	124.50	7.1	123.61	120.00	4.9	12,017	0.04%
2021/07/05	4	121.50	45	120.33	124.50	-41	11,887	-0.34%
2021/07/02	6.1	126.63	7	126.71	128.00	-0.9	11,742	-0.01%
2021/07/01	12	134.46	16	134.16	131.00	-4	11,599	-0.03%
2021/06/30	26	135.09	21	136.57	134.00	5	11,281	0.04%
2021/06/29	19	134.63	8	133.19	130.50	11	11,026	0.10%
2021/06/28	25.1	138.56	22	139.84	137.50	3.1	10,780	0.03%
2021/06/25	25	135.96	11	136.59	134.00	14	10,339	0.14%
2021/06/24	53	137.13	52.1	137.31	134.50	0.9	9,950	0.01%
2021/06/23	51.2	131.75	36	131.50	132.00	15.2	9,231	0.16%
2021/06/22	70	150.37	39	150.69	138.50	31	8,802	0.35%
2021/06/21	41	154.79	19	155.66	149.50	22	7,861	0.28%
2021/06/18	28	141.73	31	145.16	145.50	-3	7,103	-0.04%
2021/06/17	4	126.13	91	125.34	132.50	-87	6,372	-1.37%
2021/06/16	12	126.00	10	122.45	120.50	2	6,173	0.03%
2021/06/15	26	129.25	27	129.02	126.50	-1	6,121	-0.02%
2021/06/11	60	134.23	33	135.80	131.00	27	5,913	0.46%
2021/06/10	33	121.76	86	126.01	130.50	-53	5,356	-0.99%
2021/06/09	33	123.68	23	125.28	119.00	10	4,980	0.20%
2021/06/08	7	117.57	16	116.50	119.50	-9	4,582	-0.20%
2021/06/07	32	114.33	21	120.79	109.00	11	4,317	0.25%
2021/06/04	83	119.05	76	117.77	120.00	7	3,895	0.18%
2021/06/03	26	106.92	0	0.00	109.50	26	3,408	0.76%
2021/06/02	8	93.83	11	98.07	99.80	-3	3,268	-0.09%
2021/06/01	4	88.10	15	85.85	90.80	-11	2,937	-0.37%
2021/05/28	36	79.98	2	80.40	80.20	34	2,668	1.27%
2021/05/24	1	74.50	1	74.70	74.00	0	2,634	0.00%
2021/05/21	1	72.90	0	0.00	74.00	1	2,621	0.04%
2021/05/19	0	0.00	3	72.00	72.80	-3	2,616	-0.11%
2021/05/18	1	68.30	1	70.10	72.90	0	2,600	0.00%
2021/05/17	1	68.00	0	0.00	66.80	1	2,587	0.04%
2021/05/13	1	69.20	9	69.57	71.90	-8	2,543	-0.31%
2021/05/12	5	73.40	3	73.70	71.20	2	2,518	0.08%
2021/05/11	2	79.20	0	0.00	77.60	2	2,458	0.08%
2021/05/10	0	0.00	1	81.70	80.80	-1	2,413	-0.04%
2021/05/07	4	79.70	0	0.00	79.70	4	2,377	0.17%
2021/05/06	0	0.00	1	78.90	78.60	-1	2,369	-0.04%
2021/05/05	1	77.80	0	0.00	77.80	1	2,364	0.04%
2021/05/04	0	0.00	12	77.12	77.30	-12	2,353	-0.51%
2021/05/03	0	0.00	6	81.05	80.60	-6	2,298	-0.26%
2021/04/29	1	79.30	0	0.00	79.90	1	2,248	0.04%
2021/04/27	1	79.80	10	80.44	80.60	-9	2,242	-0.40%
2021/04/26	0	0.00	8	81.94	81.80	-8	2,211	-0.36%
2021/04/23	3	78.80	1	78.80	78.80	2	2,175	0.09%
2021/04/22	5	81.76	2	85.80	80.00	3	2,152	0.14%
2021/04/21	1	82.00	3	82.10	83.00	-2	1,974	-0.10%
2021/04/19	2	80.65	1	80.80	80.60	1	1,888	0.05%
2021/04/16	0	0.00	24	79.81	79.90	-24	1,854	-1.29%
2021/04/14	3	77.97	0	0.00	78.10	3	1,852	0.16%
2021/04/13	1	79.60	3	79.27	79.20	-2	1,890	-0.11%
2021/04/12	0	0.00	7	79.36	79.00	-7	1,920	-0.36%
2021/04/09	6	78.77	0	0.00	79.00	6	1,911	0.31%
2021/04/08	5	79.98	0	0.00	79.90	5	1,908	0.26%
2021/04/07	5	80.70	1	80.60	80.50	4	1,900	0.21%
2021/04/06	4	78.90	4	79.75	79.70	0	1,922	0.00%
2021/04/01	5	83.86	2	81.50	80.50	3	2,046	0.15%
2021/03/31	0	0.00	1	82.10	82.30	-1	2,007	-0.05%
2021/03/30	2	79.70	0	0.00	80.10	2	1,972	0.10%
2021/03/29	0	0.00	2	80.30	80.50	-2	1,964	-0.10%
2021/03/26	0	0.00	1	79.00	78.70	-1	1,969	-0.05%
2021/03/25	1	77.50	2	78.00	78.10	-1	2,024	-0.05%
2021/03/24	0	0.00	3.1	77.37	77.50	-3.1	2,029	-0.15%
2021/03/23	22	76.77	2	76.60	77.20	20	2,025	0.99%
2021/03/22	5	78.52	0	0.00	78.50	5	1,988	0.25%
2021/03/18	13	76.56	7	76.31	76.10	6	2,036	0.29%
2021/03/17	0	0.00	1	76.10	76.10	-1	1,910	-0.05%
2021/03/16	1	69.00	3	69.30	69.20	-2	1,879	-0.11%
2021/03/15	0	0.00	4	68.65	68.80	-4	1,880	-0.21%
2021/03/12	2	68.00	0	0.00	68.10	2	1,951	0.10%
2021/03/11	2	67.75	0	0.00	68.00	2	1,954	0.10%
2021/03/10	1	66.60	0	0.00	67.10	1	1,956	0.05%
2021/03/09	1	66.10	2	65.95	67.20	-1	1,984	-0.05%
2021/03/04	1	65.00	1	66.10	66.10	0	1,961	0.00%
2021/03/03	2	63.95	3	65.53	65.50	-1	1,955	-0.05%
2021/03/02	2	67.30	5	68.02	65.10	-3	1,941	-0.15%
2021/02/26	1	63.00	1	64.70	64.60	0	1,856	0.00%
2021/02/23	1	64.00	0	0.00	63.70	1	1,857	0.05%
2021/02/18	1	62.80	2	63.20	63.10	-1	1,893	-0.05%
2021/02/04	0	0.00	5	61.22	61.40	-5	1,913	-0.26%
2021/02/03	0	0.00	1	61.50	60.70	-1	1,956	-0.05%
2021/02/02	0	0.00	16	60.23	60.60	-16	2,045	-0.78%
2021/01/29	2	60.25	1	59.30	59.00	1	2,182	0.05%
2021/01/28	0	0.00	5	60.00	60.30	-5	2,253	-0.22%
2021/01/26	4	58.85	2	58.70	59.30	2	2,294	0.09%
2021/01/25	1	57.00	2	57.60	58.40	-1	2,319	-0.04%
2021/01/22	3	56.33	1	56.50	56.90	2	2,342	0.09%
2021/01/21	2	56.55	4	56.78	56.00	-2	2,377	-0.08%
2021/01/20	5	56.08	2	57.15	56.20	3	2,499	0.12%
2021/01/19	1	58.70	0	0.00	58.20	1	2,536	0.04%
2021/01/18	4	56.35	1	57.80	57.80	3	2,685	0.11%
2021/01/15	19	58.81	0	0.00	58.10	19	2,720	0.70%
2021/01/14	2	61.25	3	61.33	61.00	-1	2,711	-0.04%
2021/01/13	4	60.38	2	60.40	60.30	2	2,739	0.07%
2021/01/12	2	60.90	0	0.00	60.50	2	2,756	0.07%
2021/01/08	4	62.68	3	62.90	62.00	1	2,789	0.04%
2021/01/07	5	63.00	0	0.00	62.70	5	2,973	0.17%
2021/01/06	2	62.50	0	0.00	62.50	2	3,084	0.06%
2021/01/05	1	65.00	1	64.90	65.00	0	3,071	0.00%
2021/01/04	3	66.50	1	67.00	66.50	2	3,037	0.07%
2020/12/31	3	66.03	0	0.00	66.30	3	3,038	0.10%
2020/12/30	1	66.70	0	0.00	66.70	1	3,049	0.03%
2020/12/29	3	67.53	1	68.50	67.40	2	3,044	0.07%
2020/12/28	3	70.50	0	0.00	68.80	3	3,020	0.10%
2020/12/25	0	0.00	1	67.10	67.20	-1	2,887	-0.03%
2020/12/23	0	0.00	1	65.00	65.60	-1	2,901	-0.03%
2020/12/22	8	66.89	5	67.44	66.00	3	2,947	0.10%
2020/12/21	0	0.00	6	69.25	68.30	-6	2,930	-0.20%
2020/12/18	11	66.39	0	0.00	66.10	11	2,889	0.38%
2020/12/17	3	66.63	0	0.00	66.50	3	2,911	0.10%
2020/12/15	27	68.65	6	69.40	68.00	21	2,971	0.71%
2020/12/14	3	70.87	0	0.00	70.50	3	2,947	0.10%
2020/12/11	1	67.20	2	68.00	67.40	-1	2,881	-0.03%
2020/12/10	1	66.60	0	0.00	66.80	1	2,918	0.03%
2020/12/09	1	67.70	1	68.40	67.40	0	3,064	0.00%
2020/12/08	50	68.81	0	0.00	67.80	50	3,131	1.60%
2020/12/07	1	66.90	0	0.00	66.70	1	3,074	0.03%
2020/12/04	1	67.00	2	67.40	66.80	-1	3,128	-0.03%
2020/12/03	1	65.90	6	66.60	66.30	-5	3,205	-0.16%
2020/12/01	0	0.00	2	64.75	64.50	-2	3,325	-0.06%
2020/11/30	1	65.20	0	0.00	65.00	1	3,427	0.03%
2020/11/26	6	65.18	1	65.60	65.10	5	4,000	0.12%
2020/11/25	1	64.90	1	65.60	64.90	0	4,113	0.00%
2020/11/24	1	65.10	0	0.00	65.50	1	4,406	0.02%
2020/11/23	1	65.60	2	65.25	65.80	-1	4,437	-0.02%
2020/11/19	1	65.20	0	0.00	65.30	1	4,549	0.02%
2020/11/18	1	64.90	1	65.10	65.80	0	4,577	0.00%
2020/11/17	18	63.99	1	63.70	64.50	17	4,625	0.37%
2020/11/16	1	65.50	0	0.00	65.50	1	4,694	0.02%
2020/11/13	1	66.10	0	0.00	65.80	1	4,752	0.02%
2020/11/12	1	66.10	2	65.90	65.60	-1	4,824	-0.02%
2020/11/11	1	65.60	3	66.63	67.10	-2	4,871	-0.04%
2020/11/10	3	67.27	1	70.10	66.50	2	5,047	0.04%
2020/11/09	2	70.65	2	70.50	70.50	0	5,062	0.00%
2020/11/06	2	69.25	2	68.75	69.50	0	5,089	0.00%
2020/11/05	2	68.55	2	68.20	68.50	0	5,313	0.00%
2020/11/04	0	0.00	4	66.80	67.90	-4	5,419	-0.07%
2020/11/03	1	67.50	0	0.00	66.60	1	5,434	0.02%
2020/11/02	1	67.40	0	0.00	67.10	1	5,499	0.02%
2020/10/30	2	66.55	1	66.20	66.00	1	5,526	0.02%
2020/10/29	2	67.25	1	67.00	67.10	1	5,508	0.02%
2020/10/28	13	67.25	2	68.25	66.90	11	5,496	0.20%
2020/10/27	3	64.70	4	65.05	65.90	-1	5,373	-0.02%
2020/10/26	0	0.00	2	66.65	64.00	-2	5,330	-0.04%
2020/10/23	4	64.78	0	0.00	64.80	4	5,181	0.08%
2020/10/21	0	0.00	2	64.20	63.40	-2	5,123	-0.04%
2020/10/19	0	0.00	1	63.10	63.10	-1	5,072	-0.02%
2020/10/16	1	62.70	0	0.00	62.80	1	5,066	0.02%
2020/10/15	0	0.00	1	64.50	62.80	-1	5,088	-0.02%
2020/10/14	1	62.30	2	63.50	63.50	-1	4,895	-0.02%
2020/10/08	0	0.00	10	59.30	59.00	-10	4,710	-0.21%
2020/10/07	0	0.00	1	59.90	59.00	-1	4,699	-0.02%
2020/10/06	18	59.13	0	0.00	58.70	18	4,682	0.38%
2020/10/05	10	58.90	0	0.00	58.90	10	4,720	0.21%
2020/09/30	0	0.00	6	58.05	59.80	-6	4,709	-0.13%
2020/09/29	4	57.50	0	0.00	57.30	4	4,726	0.08%
2020/09/28	1	55.30	0	0.00	57.00	1	4,756	0.02%
2020/09/25	2	57.45	3	57.43	55.50	-1	4,768	-0.02%
2020/09/24	2	57.30	0	0.00	57.00	2	4,752	0.04%
2020/09/22	1	58.80	3	58.80	60.20	-2	4,728	-0.04%
2020/09/21	5	59.62	3	58.80	58.70	2	4,699	0.04%
2020/09/18	2	60.60	1	61.60	59.70	1	4,711	0.02%
2020/09/17	1	60.80	0	0.00	60.60	1	4,697	0.02%
2020/09/16	1	62.10	0	0.00	62.20	1	4,677	0.02%
2020/09/15	0	0.00	1	63.90	63.30	-1	4,679	-0.02%
2020/09/14	1	63.50	4	62.20	63.90	-3	4,651	-0.06%
2020/09/11	5	61.50	0	0.00	60.00	5	4,532	0.11%
2020/09/09	2	65.15	3	65.97	65.40	-1	4,615	-0.02%
2020/09/08	3	65.37	0	0.00	64.30	3	4,663	0.06%
2020/09/04	1	68.40	1	70.70	70.00	0	4,521	0.00%
2020/09/03	4	69.93	0	0.00	69.70	4	4,485	0.09%
2020/09/02	10	70.77	16	70.66	70.70	-6	4,414	-0.14%
2020/09/01	6	70.90	3	69.90	67.30	3	4,265	0.07%
2020/08/31	1	65.90	1	68.00	68.00	0	3,908	0.00%
2020/08/28	2	62.55	36	61.06	61.90	-34	3,802	-0.89%
2020/08/27	20	56.86	1	57.30	57.30	19	3,512	0.54%
2020/08/26	2	55.65	3	56.87	56.90	-1	3,509	-0.03%
2020/08/24	0	0.00	115	55.12	55.40	-115	3,421	-3.36%	大賣/鉅額交易
2020/08/21	0	0.00	215	56.84	56.00	-215	3,399	-6.33%	大賣/鉅額交易
2020/08/20	6	55.58	84	55.10	55.30	-78	3,339	-2.34%
2020/08/19	3	57.30	1	57.70	56.60	2	3,245	0.06%
2020/08/18	5	58.04	3	57.73	58.50	2	3,185	0.06%
2020/08/17	0	0.00	15	57.15	57.00	-15	3,121	-0.48%
2020/08/14	54	55.76	19	55.18	55.80	35	3,080	1.14%
2020/08/13	3	56.97	5	55.84	57.00	-2	2,866	-0.07%
2020/08/12	4	52.08	11	53.87	55.20	-7	2,776	-0.25%
2020/08/11	96	53.52	12	52.61	52.10	84	2,700	3.11%
2020/08/10	50	48.80	1	50.20	50.60	49	2,448	2.00%
2020/08/07	4	45.73	1	45.10	46.00	3	2,291	0.13%
2020/08/06	52	44.34	11	45.07	44.85	41	2,268	1.81%
2020/08/05	2	40.38	3	42.45	43.25	-1	2,197	-0.05%
2020/08/04	61	39.87	0	0.00	39.80	61	2,184	2.79%
2020/08/03	42	39.81	1	40.50	39.90	41	2,218	1.85%
2020/07/31	60	39.42	0	0.00	39.00	60	2,215	2.71%
2020/07/30	40	39.10	0	0.00	39.10	40	2,210	1.81%
2020/07/29	0	0.00	7	38.70	38.65	-7	2,204	-0.32%
2020/07/24	2	38.40	0	0.00	38.70	2	2,185	0.09%
2020/07/23	5	38.70	0	0.00	38.80	5	2,175	0.23%
2020/07/22	1	38.60	0	0.00	39.00	1	2,172	0.05%
2020/07/21	2	37.75	8	38.51	39.25	-6	2,149	-0.28%
2020/07/20	1	35.00	0	0.00	36.50	1	2,084	0.05%
2020/07/17	0	0.00	3	35.40	35.50	-3	2,081	-0.14%
2020/07/10	3	36.53	0	0.00	35.90	3	2,043	0.15%
2020/07/09	1	38.50	0	0.00	38.10	1	1,997	0.05%
2020/07/08	7	38.59	160	38.62	38.40	-153	1,979	-7.73%	大賣/鉅額交易
2020/07/07	2	40.40	5	40.19	39.60	-3	1,928	-0.16%
2020/07/06	3	41.25	1	41.45	41.30	2	1,886	0.11%
2020/07/03	2	40.90	0	0.00	41.35	2	1,855	0.11%
2020/07/02	2	40.33	0	0.00	40.15	2	1,819	0.11%
2020/07/01	2	39.68	0	0.00	39.45	2	1,780	0.11%
2020/06/30	4	39.50	0	0.00	39.40	4	1,769	0.23%
2020/06/29	6	40.01	0	0.00	39.95	6	1,751	0.34%
2020/06/24	3	38.38	0	0.00	39.45	3	1,699	0.18%
2020/06/23	0	0.00	1	37.85	37.90	-1	1,670	-0.06%
2020/06/22	8	37.72	0	0.00	37.55	8	1,659	0.48%
2020/06/19	13	38.85	9	38.72	38.70	4	1,626	0.25%
2020/06/18	0	0.00	2	39.43	39.65	-2	1,595	-0.13%
2020/06/16	35	37.99	0	0.00	37.80	35	1,499	2.33%
2020/06/15	2	36.83	0	0.00	37.25	2	1,377	0.15%
2020/06/11	32	33.72	0	0.00	32.85	32	1,244	2.57%
2020/06/10	3	34.55	3	35.80	34.40	0	1,212	0.00%
2020/06/09	6	34.55	0	0.00	34.50	6	1,170	0.51%
2020/06/08	20	34.13	5	35.00	35.20	15	1,136	1.32%
2020/06/04	20	32.13	0	0.00	32.10	20	1,058	1.89%
2020/06/03	0	0.00	10	32.20	32.35	-10	1,056	-0.95%
2020/05/25	0	0.00	0.2	29.50	29.55	-0.2	925	-0.02%
2020/05/22	0	0.00	1	29.60	29.20	-1	911	-0.11%
2020/05/19	167	28.84	0	0.00	29.10	167	853	19.56%	大買/鉅額交易
2020/05/18	1	29.85	0	0.00	29.00	1	844	0.12%
2020/05/15	3	28.85	0	0.00	28.35	3	811	0.37%
2020/05/14	7	29.80	0	0.00	28.90	7	788	0.89%
2020/05/12	20	28.59	5	28.70	28.75	15	739	2.03%
2020/05/11	0.2	28.55	0	0.00	28.70	0.2	717	0.03%
2020/05/08	40	27.72	5	27.90	27.45	35	669	5.23%
2020/05/06	0	0.00	4	25.25	25.35	-4	609	-0.66%
2020/04/30	4	25.00	0	0.00	24.95	4	609	0.66%
2020/04/23	0	0.00	5	23.80	23.85	-5	667	-0.75%
2020/04/20	5	24.10	3	24.05	24.50	2	674	0.30%
2020/04/14	3	23.90	0	0.00	23.95	3	673	0.45%
2020/03/19	0	0.00	10	20.00	20.20	-10	695	-1.44%
2020/03/12	0	0.00	2	24.95	24.80	-2	654	-0.31%
2020/03/04	0	0.00	3	26.00	26.05	-3	663	-0.45%
2020/02/17	0	0.00	8	26.25	26.35	-8	657	-1.22%
2020/02/03	0	0.00	1	26.25	26.25	-1	688	-0.15%
2020/01/02	0	0.00	1	28.25	28.20	-1	550	-0.18%
2019/12/31	0	0.00	5	28.10	28.10	-5	543	-0.92%
2019/12/30	1	27.90	0	0.00	27.70	1	528	0.19%
2019/12/25	2	27.30	0	0.00	27.20	2	501	0.40%
2019/12/24	2	27.43	0	0.00	27.45	2	491	0.41%
2019/12/23	6	27.43	0	0.00	28.00	6	476	1.26%
2019/11/19	1	25.50	0	0.00	25.45	1	482	0.21%
2019/11/15	0	0.00	2	25.55	25.60	-2	479	-0.42%
2019/11/05	0	0.00	1	25.20	25.20	-1	511	-0.20%
2019/11/04	1	25.00	0	0.00	25.20	1	508	0.20%
2019/11/01	1	24.55	0	0.00	24.70	1	487	0.21%
2019/10/03	0	0.00	5	25.05	25.10	-5	493	-1.01%
2019/10/02	1	25.15	0	0.00	25.20	1	503	0.20%
2019/09/26	10	24.95	0	0.00	24.90	10	509	1.96%
2019/09/17	1	25.25	30	25.05	25.05	-29	497	-5.83%
2019/09/12	6	24.99	0	0.00	25.05	6	495	1.21%
2019/09/10	0	0.00	2	25.40	24.80	-2	480	-0.42%
2019/09/09	5	25.50	0	0.00	25.60	5	465	1.07%
2019/09/03	1	23.80	0	0.00	23.75	1	367	0.27%
2019/09/02	0	0.00	1	23.70	23.80	-1	365	-0.27%
2019/08/26	5	23.15	0	0.00	23.25	5	410	1.22%
2019/08/16	10	23.35	0	0.00	23.35	10	380	2.63%
2019/08/15	2	23.30	0	0.00	23.40	2	370	0.54%
2019/08/13	0	0.00	1	23.20	23.10	-1	345	-0.29%
2019/08/12	5	23.25	1	23.10	23.10	4	333	1.20%
2019/08/02	1	21.20	0	0.00	21.15	1	319	0.31%
2019/07/19	10	21.45	0	0.00	21.45	10	340	2.94%
2019/07/12	1	21.30	0	0.00	21.25	1	332	0.30%
2019/07/11	0	0.00	5	21.35	21.40	-5	329	-1.52%
2019/07/09	1	22.80	0	0.00	22.85	1	307	0.32%
2019/07/01	1	22.35	0	0.00	22.35	1	281	0.36%
2019/06/18	1	22.30	10	22.35	22.35	-9	305	-2.95%
2019/06/17	1	22.25	0	0.00	22.30	1	302	0.33%
2019/06/13	0	0.00	3	22.05	22.05	-3	301	-0.99%
2019/06/04	1	22.55	0	0.00	22.20	1	284	0.35%
2019/05/10	0	0.00	2	22.30	22.35	-2	209	-0.96%
2019/05/09	2	22.50	0	0.00	22.50	2	203	0.98%
2019/05/08	0	0.00	3	21.85	21.85	-3	184	-1.62%
2019/05/02	4	22.01	0	0.00	22.00	4	175	2.28%
2019/04/22	1	21.75	0	0.00	21.75	1	166	0.60%
2019/04/12	10	21.55	0	0.00	21.55	10	158	6.30%
2019/04/09	2	21.75	0	0.00	21.75	2	150	1.33%
2019/04/08	3	21.55	0	0.00	21.60	3	145	2.07%
2019/03/28	3	21.35	0	0.00	21.40	3	124	2.41%
2019/03/19	0	20.80	0	0.00	20.80	0	89	0.00%
2019/03/14	0	0.00	1	20.60	20.60	-1	85	-1.17%
2019/03/12	0	20.55	0	0.00	20.55	0	84	0.01%
2019/03/07	0	0.00	4.2	20.55	20.50	-4.2	83	-4.99%
2019/02/19	0	0.00	1	20.10	20.20	-1	78	-1.27%
2018/12/20	0	0.00	0	19.90	19.80	0	106	-0.04%
2018/12/10	0	0.00	0	19.90	19.65	0	108	-0.01%
2018/12/06	0	0.00	0	19.70	19.60	0	109	-0.01%
2018/11/21	0.1	19.65	0	0.00	19.70	0.1	111	0.06%
2018/10/19	0	19.25	0	0.00	19.25	0	141	0.00%
2018/08/31	0	19.80	0	0.00	19.80	0	133	0.00%
2018/05/25	0	0.00	0	20.70	20.70	0	134	0.00%
2018/05/17	0	0.00	3	20.80	20.75	-3	146	-2.05%
2018/05/07	0	20.80	0	0.00	20.75	0	178	0.00%
2018/04/13	1	21.20	0	0.00	21.15	1	209	0.48%
2018/04/11	1	21.05	0	0.00	21.10	1	217	0.46%
2018/03/28	0	0.00	4	21.20	21.10	-4	288	-1.39%
2018/03/23	2	21.00	0	0.00	20.95	2	291	0.69%
2018/03/19	0	0.00	1	21.25	21.25	-1	289	-0.35%
2018/02/22	2	21.10	0	0.00	21.10	2	292	0.68%
2018/02/06	0	0.00	0.1	20.95	20.65	-0.1	300	-0.02%
2018/02/01	0.1	21.50	0	0.00	21.50	0.1	318	0.02%
2018/01/30	2	21.10	0	0.00	21.10	2	315	0.63%
2018/01/18	2	21.50	0	0.00	21.50	2	348	0.57%
2018/01/17	0	0.00	0.2	21.40	21.45	-0.2	346	-0.05%
2018/01/02	0	0.00	1	21.20	21.80	-1	324	-0.31%