中菲行 (5609)-凱基-市政券商分點個股進出

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
89.7
漲跌
▲0.2
漲幅
+0.22%
成交量
366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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/06/07	0.1	96.14	0	0.00	95.70	0.1	661	0.02%
2024/06/06	2	93.30	2	93.20	94.40	0	662	0.00%
2024/06/05	0	0.00	3	100.50	101.00	-3	629	-0.48%
2024/06/04	5	99.60	6	99.48	99.80	-1	603	-0.17%
2024/06/03	3	99.23	0	0.00	99.30	3	592	0.51%
2024/05/31	3	100.00	3	100.00	98.70	0	587	0.00%
2024/05/30	1	100.50	1	100.50	99.80	0	578	0.00%
2024/05/29	1	99.70	0	0.00	99.80	1	574	0.17%
2024/05/28	0	0.00	3	100.67	100.00	-3	567	-0.53%
2024/05/27	8	100.63	10	99.96	100.00	-2	558	-0.36%
2024/05/24	10	98.12	5	98.00	98.50	5	543	0.92%
2024/05/23	0	0.00	5	98.20	97.40	-5	542	-0.92%
2024/05/22	6	98.72	0	0.00	98.90	6	540	1.11%
2024/05/14	1	97.20	1	97.50	96.40	0	534	0.00%
2024/05/10	0	0.00	2.1	101.19	99.90	-2.1	476	-0.44%
2024/05/09	0.1	97.30	0	0.00	97.50	0.1	441	0.01%
2024/05/08	5	98.30	9	97.94	96.10	-4	434	-0.92%
2024/05/07	14	95.50	11.8	95.39	96.00	2.2	427	0.52%
2024/05/06	6	94.98	10	94.97	95.20	-4	426	-0.94%
2024/04/29	1	93.60	0	0.00	93.50	1	421	0.24%
2024/04/25	0	0.00	3	92.73	92.00	-3	427	-0.70%
2024/04/24	5	92.88	4	92.78	92.70	1	428	0.23%
2024/04/23	0	0.00	3	92.50	92.20	-3	429	-0.70%
2024/04/22	5	92.48	2	92.00	91.50	3	432	0.69%
2024/04/09	5	92.00	0	0.00	92.20	5	427	1.17%
2024/04/03	2	89.45	0	0.00	89.30	2	419	0.48%
2024/03/27	1	90.10	0.1	90.20	90.70	0.9	484	0.19%
2024/03/26	0	0.00	0.1	88.50	88.50	-0.1	492	-0.02%
2024/03/25	0	0.00	1	90.20	90.10	-1	494	-0.20%
2024/03/20	2	90.00	0	0.00	89.60	2	530	0.38%
2024/03/15	0	0.00	0.1	90.00	90.00	-0.1	547	-0.01%
2024/03/13	1	90.20	3.6	89.99	90.70	-2.6	534	-0.48%
2024/03/08	0	0.00	1.1	86.75	86.80	-1.1	520	-0.21%
2024/03/04	0	0.00	5	83.70	83.90	-5	507	-0.99%
2024/03/01	1	84.20	0	0.00	84.30	1	502	0.20%
2024/02/29	7	84.33	0	0.00	84.50	7	501	1.40%
2024/02/27	0	0.00	0.2	84.01	83.90	-0.2	499	-0.05%
2024/02/21	0	0.00	0.1	84.70	84.20	-0.1	488	-0.02%
2024/02/15	0.1	83.60	0	0.00	83.50	0.1	475	0.01%
2024/02/05	0	0.00	0.1	85.50	85.30	-0.1	472	-0.02%
2024/02/02	0	0.00	0	86.90	86.60	0	462	-0.01%
2024/02/01	0	0.00	0.1	87.50	87.50	-0.1	457	-0.01%
2024/01/29	0	0.00	0.2	87.20	87.80	-0.2	447	-0.03%
2024/01/24	0.1	88.20	0	0.00	88.10	0.1	438	0.02%
2024/01/23	0	87.40	0	0.00	87.80	0	432	0.01%
2024/01/22	0	0.00	1	87.30	87.50	-1	429	-0.23%
2024/01/19	0	0.00	0.4	86.30	86.60	-0.4	423	-0.09%
2024/01/15	0	0.00	1	86.60	86.60	-1	415	-0.24%
2024/01/12	0	0.00	1	85.00	85.00	-1	420	-0.24%
2024/01/10	0	0.00	2	83.30	83.50	-2	425	-0.47%
2024/01/09	0.1	84.40	0	0.00	83.80	0.1	426	0.02%
2024/01/02	1	84.20	1	85.00	84.20	0	394	0.00%
2023/12/25	1	82.70	1	84.60	83.00	0	381	0.00%
2023/12/22	1	90.50	0	0.00	88.40	1	352	0.28%
2023/12/19	3	86.50	0	0.00	85.90	3	303	0.99%
2023/12/18	0	0.00	1.2	85.10	86.10	-1.2	292	-0.41%
2023/12/14	1	83.40	0	0.00	83.20	1	264	0.38%
2023/12/06	1	80.40	0	0.00	80.70	1	245	0.41%
2023/12/05	0	0.00	2	82.20	81.30	-2	239	-0.83%
2023/11/27	1	78.90	0	0.00	78.80	1	213	0.47%
2023/11/17	2	80.40	0	0.00	80.40	2	215	0.93%
2023/11/09	1	79.10	0	0.00	79.20	1	221	0.45%
2023/11/06	0	0.00	2	80.00	80.20	-2	220	-0.91%
2023/10/24	0	0.00	1	78.00	78.50	-1	230	-0.43%
2023/10/19	0	0.00	0.1	76.30	75.60	-0.1	216	-0.02%
2023/10/02	0	78.90	0.2	78.90	78.80	-0.2	234	-0.08%
2023/09/25	0	0.00	0.1	79.22	79.60	-0.1	297	-0.02%
2023/09/19	0	0.00	0.1	81.70	81.70	-0.1	359	-0.01%
2023/09/15	0	80.20	4.2	80.39	80.80	-4.2	362	-1.16%
2023/09/11	0.1	77.70	0	0.00	77.70	0.1	366	0.02%
2023/09/07	0	0.00	1	77.70	77.60	-1	377	-0.26%
2023/09/04	0	0.00	6	77.63	78.00	-6	413	-1.45%
2023/09/01	0	76.80	0	0.00	77.20	0	420	0.01%
2023/08/30	0	76.00	0	0.00	76.30	0	424	0.00%
2023/08/29	0	75.30	0	0.00	75.30	0	424	0.01%
2023/08/25	0.1	74.60	0	0.00	74.60	0.1	425	0.02%
2023/08/18	7	76.61	1	76.30	76.40	6	433	1.38%
2023/08/11	0	74.80	0	0.00	74.60	0	426	0.00%
2023/08/08	1	75.90	0	0.00	75.70	1	430	0.23%
2023/08/01	0	74.40	0	0.00	74.90	0	430	0.00%
2023/07/31	0	74.80	0	74.90	74.30	0	429	0.00%
2023/07/28	0	74.30	0	0.00	74.40	0	427	0.00%
2023/07/13	0.2	70.20	0	0.00	70.10	0.2	445	0.04%
2023/07/12	1	72.80	0.4	73.96	72.80	0.7	440	0.15%
2023/07/11	0	0.00	0.1	75.10	74.60	-0.1	437	-0.03%
2023/07/04	0	0.00	2	79.00	78.70	-2	427	-0.47%
2023/07/03	4	78.45	2	78.45	78.20	2	419	0.48%
2023/06/30	0	92.40	0	0.00	92.30	0	379	0.01%
2023/06/28	0.6	90.00	0	0.00	89.50	0.6	335	0.16%
2023/06/27	0.6	90.42	0	0.00	89.70	0.6	334	0.17%
2023/06/26	4.1	90.31	0	0.00	90.10	4.1	337	1.21%
2023/06/21	0.1	91.22	0	0.00	90.90	0.1	335	0.03%
2023/06/20	2	91.55	0	0.00	91.20	2	334	0.60%
2023/06/16	0.2	92.56	0	0.00	92.70	0.2	334	0.06%
2023/06/15	0	92.30	0	0.00	92.60	0	337	0.00%
2023/06/14	0	92.00	0	91.50	92.20	0	357	0.00%
2023/06/13	0	0.00	0	91.33	91.40	0	389	-0.01%
2023/06/09	0.1	91.85	0	0.00	91.30	0.1	384	0.02%
2023/06/08	0	91.10	0	0.00	91.40	0	376	0.00%
2023/05/19	1	84.30	0	0.00	84.10	1	407	0.25%
2023/04/28	0.1	86.60	0	0.00	86.50	0.1	419	0.02%
2023/04/27	0	86.10	0	0.00	85.60	0	422	0.00%
2023/04/21	0	85.20	0	0.00	84.90	0	407	0.00%
2023/04/17	0	87.80	0	0.00	88.00	0	391	0.00%
2023/04/14	0.2	86.89	0	0.00	87.20	0.2	385	0.05%
2023/04/13	0	86.90	0	0.00	86.70	0	381	0.00%
2023/04/12	1	87.00	0	0.00	86.80	1	378	0.26%
2023/04/11	1	87.20	0	0.00	87.10	1	375	0.27%
2023/04/10	0	86.60	5	86.70	86.60	-5	372	-1.34%
2023/04/07	0	0.00	2	86.00	86.00	-2	368	-0.54%
2023/03/31	0	85.70	0	0.00	85.30	0	368	0.01%
2023/03/22	3	84.30	0	0.00	84.10	3	367	0.82%
2023/03/21	2	83.10	0	0.00	84.00	2	364	0.55%
2023/03/17	0	0.00	0.1	84.00	84.30	-0.1	352	-0.02%
2023/03/16	1	83.90	2	83.45	83.00	-1	329	-0.30%
2023/03/10	2	80.15	2.1	79.45	79.40	-0.1	293	-0.03%
2023/03/09	0	80.20	0	0.00	80.50	0	292	0.01%
2023/02/24	0	0.00	1	77.50	78.30	-1	262	-0.38%
2023/02/23	1	78.20	0	0.00	78.30	1	257	0.39%
2023/02/15	0	74.60	0	0.00	74.80	0	250	0.00%
2023/02/08	0	0.00	0.3	74.50	74.60	-0.3	280	-0.09%
2023/02/03	0.1	75.70	0	0.00	75.50	0.1	285	0.02%
2023/02/02	0.1	74.60	0	0.00	74.60	0.1	282	0.02%
2023/02/01	0.1	73.90	0	0.00	74.00	0.1	283	0.02%
2023/01/10	0	0.00	1	71.40	71.20	-1	307	-0.33%
2023/01/05	0	0.00	1	70.60	71.20	-1	342	-0.29%
2022/12/23	0.1	72.00	0	0.00	71.80	0.1	355	0.02%
2022/12/22	1	73.20	0	0.00	73.00	1	354	0.28%
2022/12/19	1	70.60	0	0.00	70.60	1	358	0.28%
2022/12/16	0	0.00	1	72.80	72.00	-1	355	-0.28%
2022/12/12	0	0.00	2	71.10	70.60	-2	353	-0.57%
2022/12/09	1	71.80	0	0.00	71.70	1	353	0.28%
2022/12/07	0	0.00	1	72.60	72.60	-1	357	-0.28%
2022/12/06	1	72.70	1	74.20	72.70	0	354	0.00%
2022/12/05	0	0.00	1	74.50	74.60	-1	352	-0.28%
2022/12/01	3	73.70	0	0.00	73.30	3	354	0.85%
2022/11/29	0	72.30	0	0.00	72.70	0	361	0.00%
2022/11/25	1	72.50	0	0.00	72.50	1	376	0.27%
2022/11/24	0	0.00	1	72.10	72.50	-1	374	-0.27%
2022/11/18	0	0.00	0.2	70.80	69.50	-0.2	371	-0.06%
2022/11/17	0	0.00	0.3	70.60	70.50	-0.3	369	-0.07%
2022/11/16	0	0.00	0.2	70.60	70.40	-0.2	372	-0.06%
2022/11/15	0	0.00	0.2	70.20	70.60	-0.2	372	-0.05%
2022/11/11	0	70.20	0	0.00	69.90	0	369	0.00%
2022/11/10	0	69.10	1	69.00	69.40	-1	367	-0.27%
2022/11/09	1	68.80	0	0.00	68.80	1	367	0.28%
2022/11/08	0	68.10	3	67.60	67.70	-3	368	-0.81%
2022/11/04	0	66.30	3	66.50	66.00	-3	380	-0.79%
2022/11/02	0	63.70	2	64.05	64.40	-2	464	-0.43%
2022/11/01	0	62.40	0	0.00	62.00	0	457	0.00%
2022/10/31	0	0.00	12	61.85	61.90	-12	459	-2.61%
2022/10/28	0	0.00	7	61.30	61.30	-7	459	-1.52%
2022/10/24	0	0.00	1	61.70	61.30	-1	451	-0.22%
2022/10/14	1	62.30	0	64.00	63.00	1	430	0.23%
2022/10/13	1	62.15	0	0.00	60.80	1	427	0.24%
2022/10/03	0	0.00	1	63.10	63.10	-1	424	-0.24%
2022/09/29	0.1	61.00	0.1	61.00	60.90	0	434	0.00%
2022/09/28	1.1	61.64	3	61.97	60.40	-1.9	439	-0.43%
2022/09/27	1	65.10	1	65.40	66.60	0	437	0.00%
2022/09/26	0.1	67.00	1	66.70	65.20	-1	440	-0.22%
2022/09/14	0	0.00	3	70.87	72.00	-3	551	-0.54%
2022/09/13	0.1	71.50	0	0.00	71.50	0.1	563	0.01%
2022/09/12	1	71.80	0	0.00	70.80	1	593	0.17%
2022/09/05	1	72.40	0	0.00	71.90	1	719	0.14%
2022/08/26	1	82.00	0	0.00	81.80	1	788	0.13%
2022/08/19	0	0.00	10	83.35	83.40	-10	810	-1.23%
2022/08/18	2	82.30	0	0.00	83.20	2	814	0.25%
2022/08/12	2	83.80	0	0.00	84.00	2	837	0.24%
2022/08/11	2	84.25	0	0.00	84.00	2	843	0.24%
2022/08/10	10	82.75	1	83.30	84.10	9	830	1.08%
2022/08/09	7	78.66	5	81.70	82.00	2	771	0.26%
2022/08/01	0	75.00	0	0.00	74.70	0	907	0.00%
2022/07/27	2	72.40	0	0.00	72.80	2	935	0.21%
2022/07/25	0	73.30	0	0.00	73.30	0	943	0.00%
2022/07/22	1	73.80	0	0.00	73.90	1	946	0.11%
2022/07/21	0	73.60	0	0.00	73.80	0	960	0.00%
2022/07/19	1	71.30	1	72.10	72.20	0	986	0.00%
2022/07/15	0	0.00	1	69.90	70.20	-1	1,013	-0.10%
2022/07/13	0	69.50	0	0.00	69.20	0	1,085	0.00%
2022/07/12	0	68.70	0	0.00	68.70	0	1,183	0.00%
2022/07/08	6	71.83	3	71.40	72.00	3	1,253	0.24%
2022/07/06	0.1	68.60	1	68.40	68.00	-0.9	1,273	-0.07%
2022/07/04	3	68.03	0	0.00	67.00	3	1,282	0.23%
2022/07/01	0	0.00	5	68.26	67.50	-5	1,288	-0.39%
2022/06/30	0.1	70.60	0	0.00	70.10	0.1	1,288	0.00%
2022/06/29	0.1	72.10	0	0.00	71.90	0.1	1,285	0.01%
2022/06/28	0.1	73.10	0	0.00	74.30	0.1	1,279	0.01%
2022/06/27	4.1	76.07	1	75.20	76.10	3.1	1,278	0.24%
2022/06/23	0	0.00	2	70.40	69.90	-2	1,248	-0.16%
2022/06/20	0	0.00	9	80.16	76.60	-9	1,214	-0.74%
2022/06/17	1	84.50	1	84.70	83.70	0	1,189	0.00%
2022/06/16	6	90.95	0	0.00	86.50	6	1,191	0.50%
2022/06/15	5	100.90	1	101.50	101.00	4	1,197	0.33%
2022/06/13	5	104.50	0	0.00	103.00	5	1,169	0.43%
2022/06/10	0	107.50	0	0.00	106.50	0	1,159	0.00%
2022/06/09	0	0.00	1	109.00	108.50	-1	1,150	-0.09%
2022/05/30	0	109.50	10	109.00	109.00	-10	1,433	-0.70%
2022/05/24	2	109.50	8	108.00	107.50	-6	1,457	-0.41%
2022/05/20	0	0.00	1	106.00	106.00	-1	1,454	-0.07%
2022/05/19	3	103.83	2	104.50	105.50	1	1,468	0.07%
2022/05/18	0	106.50	0	0.00	107.00	0	1,471	0.00%
2022/05/17	0	105.50	0	0.00	105.50	0	1,475	0.00%
2022/05/16	3	108.50	0	0.00	107.50	3	1,465	0.21%
2022/05/13	0	0.00	2	110.75	111.00	-2	1,443	-0.14%
2022/05/12	46	113.43	45	112.00	108.50	1	1,440	0.07%
2022/05/11	0	110.50	4	110.38	110.50	-4	1,392	-0.29%
2022/05/10	2	108.00	1	104.50	108.50	1	1,353	0.07%
2022/05/09	1	108.50	1.2	107.37	106.00	-0.2	1,357	-0.01%
2022/05/06	1	108.50	0	0.00	108.50	1	1,374	0.07%
2022/05/05	1	107.00	0	0.00	107.00	1	1,394	0.07%
2022/05/04	0	0.00	1	107.50	107.00	-1	1,397	-0.07%
2022/04/28	1	101.50	0	0.00	101.50	1	1,440	0.07%
2022/04/27	4	100.75	1	100.50	101.50	3	1,445	0.21%
2022/04/25	3.2	104.53	0	0.00	104.00	3.2	1,442	0.22%
2022/04/21	0	0.00	1	109.50	108.00	-1	1,433	-0.07%
2022/04/20	4	109.88	0	0.00	109.00	4	1,445	0.28%
2022/04/19	5	109.40	1	112.00	108.50	4	1,497	0.27%
2022/04/18	4	111.38	6	112.42	108.50	-2	1,536	-0.13%
2022/04/15	2	109.00	1	109.00	109.50	1	1,561	0.06%
2022/04/14	1	110.98	0	0.00	108.00	1	1,582	0.06%
2022/04/12	0	105.50	3	105.50	106.00	-3	1,533	-0.19%
2022/04/11	0	0.00	1	107.00	106.00	-1	1,526	-0.07%
2022/04/07	0	0.00	0	105.00	104.50	0	1,536	0.00%
2022/03/30	2	105.25	1	105.50	106.00	1	1,547	0.06%
2022/03/25	11	105.45	0	0.00	103.00	11	1,562	0.70%
2022/03/24	1	104.50	0	0.00	105.00	1	1,562	0.06%
2022/03/21	0	106.50	0	0.00	106.00	0	1,631	0.00%
2022/03/18	2	105.75	0	0.00	107.00	2	1,656	0.12%
2022/03/17	0	0.00	3	104.50	104.50	-3	1,642	-0.18%
2022/03/16	0	101.50	0	0.00	101.00	0	1,724	0.00%
2022/03/14	0	104.50	0	0.00	104.00	0	1,813	0.00%
2022/03/11	0.2	104.00	0	0.00	103.00	0.2	1,869	0.01%
2022/03/09	3	100.17	0	0.00	101.50	3	1,889	0.16%
2022/03/08	2	98.75	0	0.00	98.30	2	1,925	0.10%
2022/03/07	5	102.70	1	105.00	101.00	4	1,897	0.21%
2022/03/04	0	0.00	3	108.50	108.50	-3	1,872	-0.16%
2022/03/03	73	107.66	81	107.97	108.00	-8	1,803	-0.44%
2022/02/24	1	102.49	0	0.00	99.70	1	1,820	0.06%
2022/02/22	2	101.00	0	0.00	100.50	2	1,930	0.10%
2022/02/16	0	102.00	0	0.00	102.00	0	2,477	0.00%
2022/02/11	0	0.00	1	101.50	102.00	-1	2,702	-0.04%
2022/02/09	0	0.00	3	102.50	102.00	-3	2,797	-0.11%
2022/02/07	0	0.00	0	100.71	102.00	0	2,830	0.00%
2022/01/26	0	97.20	0	0.00	96.20	0	2,896	0.00%
2022/01/25	3	95.80	0	0.00	95.00	3	2,930	0.10%
2022/01/21	1	99.69	5	98.50	98.50	-4	2,942	-0.14%
2022/01/19	0	0.00	1	102.50	102.00	-1	2,919	-0.03%
2022/01/18	0	0.00	0	104.00	103.50	0	2,918	0.00%
2022/01/17	1	103.00	1	103.50	103.50	0	2,928	0.00%
2022/01/14	3	104.00	2	103.00	104.00	1	2,934	0.03%
2022/01/13	2	105.50	3	104.67	104.00	-1	2,927	-0.03%
2022/01/12	6	109.42	5	111.10	107.00	1	2,905	0.03%
2022/01/11	0	0.00	5	110.70	110.50	-5	2,843	-0.18%
2022/01/10	3	108.83	8	109.94	109.00	-5	2,791	-0.18%
2022/01/07	1	108.47	6	108.17	107.50	-5	2,708	-0.18%
2022/01/06	1	106.50	0.1	106.00	105.50	0.9	2,701	0.03%
2022/01/05	2	104.50	2	104.50	104.00	0	2,714	0.00%
2022/01/03	1	103.50	0.4	104.75	103.50	0.6	2,732	0.02%
2021/12/30	1	105.00	0.7	104.79	105.50	0.3	2,745	0.01%
2021/12/29	4.1	105.51	5	106.00	105.50	-0.9	2,747	-0.03%
2021/12/21	2	105.50	0	107.00	107.00	2	2,836	0.07%
2021/12/20	6	106.00	2	105.50	106.00	4	2,837	0.14%
2021/12/17	7	108.64	2	108.25	105.00	5	2,840	0.18%
2021/12/16	0	107.00	1	107.50	107.00	-1	2,817	-0.03%
2021/12/15	5	106.90	3	106.83	107.00	2	2,800	0.07%
2021/12/14	1	104.50	7	104.43	104.50	-6	2,821	-0.21%
2021/12/13	1	107.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	3	110.00	2	107.25	108.00	1	2,761	0.04%
2021/12/09	1	106.46	1	106.00	106.00	0	2,677	0.00%
2021/12/08	4	108.38	1	107.00	106.50	3	2,666	0.11%
2021/12/07	1	106.00	1	106.50	107.50	0	2,593	0.00%
2021/12/06	0	0.00	7	104.29	104.50	-7	2,554	-0.27%
2021/12/02	15	103.47	11.1	103.94	103.00	3.9	2,597	0.15%
2021/11/29	10	99.10	6	98.80	98.50	4	2,600	0.15%
2021/11/26	0	0.00	5	101.50	98.80	-5	2,601	-0.19%
2021/11/25	1	102.01	0	0.00	102.00	1	2,617	0.04%
2021/11/24	2	102.50	0	0.00	103.00	2	2,602	0.08%
2021/11/23	0	0.00	1	104.00	102.00	-1	2,614	-0.04%
2021/11/22	2	105.75	3	105.83	104.50	-1	2,639	-0.04%
2021/11/19	3.2	107.47	4	106.88	107.00	-0.8	2,648	-0.03%
2021/11/18	28	107.61	21	108.57	108.50	7	2,627	0.27%
2021/11/17	6	103.83	2	103.25	103.50	4	2,627	0.15%
2021/11/16	27	106.31	40.2	105.34	107.50	-13.2	2,552	-0.52%
2021/11/15	7	97.86	4	98.08	98.00	3	2,402	0.12%
2021/11/12	6	97.43	7	98.41	99.50	-1	2,406	-0.04%
2021/11/11	4	94.95	2	92.50	92.40	2	2,271	0.09%
2021/11/10	6	96.22	4	96.00	94.80	2	2,335	0.09%
2021/11/09	8	96.70	2	96.85	96.60	6	2,435	0.25%
2021/11/08	1	96.50	1	94.40	97.40	0	2,466	0.00%
2021/11/05	3	92.57	0	0.00	93.40	3	2,497	0.12%
2021/11/04	2	91.90	3.2	92.33	90.60	-1.2	2,726	-0.05%
2021/11/03	8	94.59	4	94.40	92.80	4	2,994	0.13%
2021/11/02	1	90.50	1	89.20	90.30	0	2,959	0.00%
2021/11/01	0	0.00	8	88.05	87.70	-8	2,987	-0.27%
2021/10/29	5	86.12	0	0.00	86.10	5	2,989	0.17%
2021/10/28	2	85.50	1	86.20	85.30	1	2,978	0.03%
2021/10/27	1.2	84.73	0	0.00	84.60	1.2	3,012	0.04%
2021/10/26	4	86.20	1	86.90	86.00	3	3,067	0.10%
2021/10/25	0	0.00	2	86.75	87.00	-2	3,122	-0.06%
2021/10/22	2	85.40	0	0.00	84.70	2	3,150	0.06%
2021/10/21	1	86.90	1	87.80	86.80	0	3,183	0.00%
2021/10/19	0	0.00	0.2	86.60	86.80	-0.2	3,258	0.00%
2021/10/15	2	88.70	1	89.00	87.00	1	3,366	0.03%
2021/10/13	0	0.00	1	86.50	86.80	-1	3,402	-0.03%
2021/10/12	1	88.80	5	86.20	86.40	-4	3,512	-0.11%
2021/10/08	0	0.00	0	88.90	88.80	0	3,796	0.00%
2021/10/07	10	90.67	5	91.02	90.00	5	3,916	0.13%
2021/10/06	1	87.70	1	87.80	87.30	0	4,019	0.00%
2021/10/05	4	86.68	7	86.63	88.80	-3	4,135	-0.07%
2021/10/04	2	88.00	5	89.00	87.20	-3	4,193	-0.07%
2021/10/01	4	92.43	0	0.00	91.60	4	4,247	0.09%
2021/09/30	0	0.00	3	96.13	98.80	-3	4,388	-0.07%
2021/09/28	1	100.00	0	0.00	100.00	1	4,670	0.02%
2021/09/27	0.1	102.00	0	0.00	101.00	0.1	4,836	0.00%
2021/09/23	0.1	102.50	0	0.00	101.50	0.1	5,490	0.00%
2021/09/22	2.1	102.00	1	102.00	102.00	1.1	5,768	0.02%
2021/09/15	0	0.00	5	104.50	105.50	-5	7,352	-0.07%
2021/09/14	5	103.70	0	0.00	103.00	5	7,792	0.06%
2021/09/09	1	105.50	1	105.50	105.50	0	10,337	0.00%
2021/09/08	0	105.00	0	0.00	108.00	0	10,557	0.00%
2021/09/07	5	107.00	10	106.30	104.00	-5	10,745	-0.05%
2021/09/06	6	101.75	6	101.58	102.00	0	10,939	0.00%
2021/09/03	6	103.92	2	104.00	104.00	4	11,502	0.03%
2021/09/02	0	108.50	2	108.50	107.50	-2	11,858	-0.02%
2021/09/01	2	105.75	0	0.00	106.50	2	12,244	0.02%
2021/08/31	2	109.50	0	0.00	109.50	2	12,513	0.02%
2021/08/30	2	107.50	4	107.50	107.00	-2	12,898	-0.02%
2021/08/27	7	109.57	1	110.00	107.50	6	13,400	0.04%
2021/08/26	0	0.00	2	119.25	120.50	-2	13,503	-0.01%
2021/08/25	3	116.50	2	119.75	119.50	1	13,795	0.01%
2021/08/24	3	115.50	2	116.50	115.00	1	13,900	0.01%
2021/08/23	4	119.25	13.1	118.92	117.00	-9.1	13,976	-0.07%
2021/08/20	6.1	111.40	3	111.50	112.00	3.1	13,862	0.02%
2021/08/19	1	109.50	0	0.00	109.50	1	13,888	0.01%
2021/08/18	3	104.67	0	0.00	111.00	3	13,840	0.02%
2021/08/17	2	106.00	1	108.00	103.00	1	13,772	0.01%
2021/08/16	0	0.00	1	105.50	105.50	-1	13,751	-0.01%
2021/08/13	6	116.83	6	117.33	112.50	0	13,679	0.00%
2021/08/12	4	111.63	3	111.17	114.50	1	13,543	0.01%
2021/08/11	4	107.50	7	108.21	109.50	-3	13,496	-0.02%
2021/08/10	16	115.81	17	116.59	110.50	-1	13,429	-0.01%
2021/08/09	155	117.82	149	117.44	118.00	6	13,206	0.05%	大買/大賣/
2021/08/06	0	0.00	2	107.50	107.50	-2	12,922	-0.02%
2021/08/05	4	103.38	0	0.00	103.50	4	12,891	0.03%
2021/08/04	2	105.50	7	106.36	108.00	-5	12,892	-0.04%
2021/08/03	1	104.50	1	105.00	104.00	0	12,920	0.00%
2021/08/02	7	99.37	8	101.71	105.00	-1	12,949	-0.01%
2021/07/30	10	105.60	5	107.50	101.50	5	12,926	0.04%
2021/07/29	5	105.70	5	107.20	109.50	0	12,884	0.00%
2021/07/28	0	0.00	3	101.83	101.50	-3	12,840	-0.02%
2021/07/27	3	107.50	0	0.00	104.00	3	12,855	0.02%
2021/07/26	6	111.08	5	112.30	112.50	1	12,864	0.01%
2021/07/23	3	108.50	1	111.00	109.00	2	12,840	0.02%
2021/07/22	2	105.25	1	106.00	109.50	1	12,805	0.01%
2021/07/21	0	0.00	1	104.50	105.50	-1	12,763	-0.01%
2021/07/19	0	0.00	9	114.50	115.00	-9	12,746	-0.07%
2021/07/16	1	118.50	2	117.25	112.50	-1	12,872	-0.01%
2021/07/15	13	115.46	12	118.67	118.00	1	12,841	0.01%
2021/07/14	3	110.50	3	110.83	112.00	0	12,565	0.00%
2021/07/13	2	113.75	1	122.50	111.00	1	12,477	0.01%
2021/07/12	13	121.08	16	120.69	123.00	-3	12,377	-0.02%
2021/07/09	1	116.50	0	0.00	115.00	1	12,268	0.01%
2021/07/08	1	119.00	1.1	118.55	122.50	-0.1	12,227	0.00%
2021/07/07	2	122.75	0	0.00	121.50	2	12,159	0.02%
2021/07/06	5	124.50	2	125.50	120.00	3	12,017	0.02%
2021/07/05	1	117.00	3	119.33	124.50	-2	11,887	-0.02%
2021/07/02	1	125.50	2	128.25	128.00	-1	11,742	-0.01%
2021/07/01	15	135.57	13	134.46	131.00	2	11,599	0.02%
2021/06/30	7	133.36	6	134.25	134.00	1	11,281	0.01%
2021/06/29	8	132.13	5	133.50	130.50	3	11,026	0.03%
2021/06/28	44	138.47	50	139.80	137.50	-6	10,780	-0.06%
2021/06/25	482	135.50	477.4	135.05	134.00	4.7	10,339	0.04%	大買/大賣/
2021/06/24	35	136.10	30.2	135.64	134.50	4.8	9,950	0.05%
2021/06/23	32	134.16	28.5	134.05	132.00	3.5	9,231	0.04%
2021/06/22	70	152.82	67.3	153.37	138.50	2.7	8,802	0.03%
2021/06/21	80.3	153.17	75.2	153.34	149.50	5.1	7,861	0.06%
2021/06/18	1,135.4	144.70	1,164	145.08	145.50	-28.7	7,103	-0.40%	大買/大賣/
2021/06/17	23	129.43	16	128.72	132.50	7	6,372	0.11%
2021/06/16	13	127.00	4.9	123.28	120.50	8.1	6,173	0.13%
2021/06/15	12	129.46	8	129.75	126.50	4	6,121	0.07%
2021/06/11	45.2	132.90	37	133.96	131.00	8.2	5,913	0.14%
2021/06/10	20.2	124.89	16	124.06	130.50	4.2	5,356	0.08%
2021/06/09	28.1	127.14	29.5	124.27	119.00	-1.4	4,980	-0.03%
2021/06/08	307	119.43	305	119.44	119.50	2	4,582	0.04%	大買/大賣/
2021/06/07	58	114.87	56	118.79	109.00	2	4,317	0.05%
2021/06/04	922	119.91	1,024	118.34	120.00	-102	3,895	-2.62%	大買/大賣/鉅額交易
2021/06/03	8	106.56	0	0.00	109.50	8	3,408	0.23%
2021/06/02	244	98.98	146	98.50	99.80	98	3,268	3.00%	大買/大賣/
2021/06/01	5	86.02	13	86.47	90.80	-8	2,937	-0.27%
2021/05/28	1	79.30	1	78.50	80.20	0	2,668	0.00%
2021/05/27	1	78.00	1	79.80	78.10	0	2,705	0.00%
2021/05/24	0	75.30	2	74.60	74.00	-2	2,634	-0.08%
2021/05/21	0	0.00	1	74.10	74.00	-1	2,621	-0.04%
2021/05/20	2	72.00	0	0.00	71.80	2	2,618	0.08%
2021/05/18	0	0.00	2	72.70	72.90	-2	2,600	-0.08%
2021/05/17	1	66.30	6	68.73	66.80	-5	2,587	-0.19%
2021/05/13	1	70.80	2	69.05	71.90	-1	2,543	-0.04%
2021/05/12	1	76.60	2	75.40	71.20	-1	2,518	-0.04%
2021/05/11	4	79.85	3	79.33	77.60	1	2,458	0.04%
2021/05/10	0	0.00	4	81.55	80.80	-4	2,413	-0.17%
2021/05/07	0	0.00	1	79.40	79.70	-1	2,377	-0.04%
2021/05/05	0	0.00	2	78.95	77.80	-2	2,364	-0.08%
2021/05/04	1	78.80	0	0.00	77.30	1	2,353	0.04%
2021/05/03	1	81.50	3	82.13	80.60	-2	2,298	-0.09%
2021/04/29	1	79.30	0	0.00	79.90	1	2,248	0.04%
2021/04/28	0	0.00	1	80.30	80.00	-1	2,243	-0.04%
2021/04/27	2	80.70	1	81.50	80.60	1	2,242	0.04%
2021/04/26	1	81.80	1	82.30	81.80	0	2,211	0.00%
2021/04/23	6	78.92	3	79.37	78.80	3	2,175	0.14%
2021/04/22	5	81.96	2	86.20	80.00	3	2,152	0.14%
2021/04/21	3	82.40	5	82.38	83.00	-2	1,974	-0.10%
2021/04/20	1	79.90	0	0.00	80.00	1	1,881	0.05%
2021/04/19	1	80.30	1	79.90	80.60	0	1,888	0.00%
2021/04/15	1	77.70	1	77.90	77.70	0	1,840	0.00%
2021/04/14	0	0.00	1	76.80	78.10	-1	1,852	-0.05%
2021/04/12	1	79.60	14	79.11	79.00	-13	1,920	-0.68%
2021/04/09	0	0.00	60	78.98	79.00	-60	1,911	-3.14%
2021/04/08	1.1	80.78	1	80.00	79.90	0.1	1,908	0.01%
2021/04/07	5	81.20	0	0.00	80.50	5	1,900	0.26%
2021/04/06	5	78.96	5	80.00	79.70	0	1,922	0.00%
2021/04/01	4	81.25	1.7	81.71	80.50	2.3	2,046	0.11%
2021/03/31	0	0.00	2	81.90	82.30	-2	2,007	-0.10%
2021/03/30	2	79.95	4	79.90	80.10	-2	1,972	-0.10%
2021/03/29	5	79.46	2	79.75	80.50	3	1,964	0.15%
2021/03/26	0	0.00	1.3	78.45	78.70	-1.3	1,969	-0.07%
2021/03/25	0	0.00	2	77.90	78.10	-2	2,024	-0.10%
2021/03/24	0	0.00	2	77.45	77.50	-2	2,029	-0.10%
2021/03/23	6.1	76.89	11	76.99	77.20	-4.9	2,025	-0.24%
2021/03/22	0	0.00	2	77.75	78.50	-2	1,988	-0.10%
2021/03/19	1.1	76.13	1	76.60	76.10	0.1	1,970	0.01%
2021/03/18	23	77.31	27.9	77.47	76.10	-4.9	2,036	-0.24%
2021/03/17	0.9	76.10	0	0.00	76.10	0.9	1,910	0.05%
2021/03/16	2	68.85	4	69.53	69.20	-2	1,879	-0.11%
2021/03/15	4	68.60	0	0.00	68.80	4	1,880	0.21%
2021/03/12	6	67.80	4	68.00	68.10	2	1,951	0.10%
2021/03/11	0	0.00	6	68.02	68.00	-6	1,954	-0.31%
2021/03/10	2	66.90	2	66.85	67.10	0	1,956	0.00%
2021/03/09	0	0.00	5	66.00	67.20	-5	1,984	-0.25%
2021/03/08	0	0.00	3	65.40	65.40	-3	1,967	-0.15%
2021/03/05	1	65.80	3	66.10	65.90	-2	1,965	-0.10%
2021/03/04	0	0.00	1	65.80	66.10	-1	1,961	-0.05%
2021/03/03	2	65.00	2	65.30	65.50	0	1,955	0.00%
2021/03/02	11	68.15	2.1	65.19	65.10	8.9	1,941	0.46%
2021/02/26	3	63.83	7	64.01	64.60	-4	1,856	-0.22%
2021/02/25	0	0.00	2	63.40	63.60	-2	1,846	-0.11%
2021/02/24	0	62.90	3	63.40	62.60	-3	1,852	-0.16%
2021/02/23	5	63.70	5	64.08	63.70	0	1,857	0.00%
2021/02/22	0	0.00	5	63.98	64.00	-5	1,864	-0.27%
2021/02/19	2	62.65	2	63.20	63.00	0	1,866	0.00%
2021/02/18	1	63.00	0	0.00	63.10	1	1,893	0.05%
2021/02/05	1	61.40	1	60.60	60.50	0	1,894	0.00%
2021/02/04	0	0.00	2	60.80	61.40	-2	1,913	-0.10%
2021/02/03	29	61.12	0	0.00	60.70	29	1,956	1.48%
2021/02/02	5	59.50	0	0.00	60.60	5	2,045	0.24%
2021/02/01	1	59.10	0	0.00	58.80	1	2,133	0.05%
2021/01/29	1	59.80	0	0.00	59.00	1	2,182	0.05%
2021/01/28	1	59.10	1	59.90	60.30	0	2,253	0.00%
2021/01/27	27	59.63	16	60.38	60.00	11	2,276	0.48%
2021/01/26	3.1	58.74	0	0.00	59.30	3.1	2,294	0.14%
2021/01/22	1	56.80	0	0.00	56.90	1	2,342	0.04%
2021/01/21	7	56.31	1	57.30	56.00	6	2,377	0.25%
2021/01/20	6	56.03	3	55.90	56.20	3	2,499	0.12%
2021/01/18	0	0.00	2	57.60	57.80	-2	2,685	-0.07%
2021/01/15	12	59.40	0	0.00	58.10	12	2,720	0.44%
2021/01/14	0	0.00	7	61.04	61.00	-7	2,711	-0.26%
2021/01/13	4	60.35	6	60.52	60.30	-2	2,739	-0.07%
2021/01/12	6	60.98	15	61.16	60.50	-9	2,756	-0.33%
2021/01/11	3	62.07	7.5	62.32	62.40	-4.5	2,754	-0.16%
2021/01/07	3	62.07	4	62.30	62.70	-1	2,973	-0.03%
2021/01/06	16	63.45	2	64.35	62.50	14	3,084	0.45%
2021/01/05	11	65.14	1	65.00	65.00	10	3,071	0.33%
2021/01/04	3	66.40	4	67.40	66.50	-1	3,037	-0.03%
2020/12/31	13.1	66.24	0	0.00	66.30	13.1	3,038	0.43%
2020/12/30	3	66.67	0	0.00	66.70	3	3,049	0.10%
2020/12/29	7	69.30	6	69.40	67.40	1	3,044	0.03%
2020/12/28	4	70.30	8	71.03	68.80	-4	3,020	-0.13%
2020/12/25	38	66.85	35	67.41	67.20	3	2,887	0.10%
2020/12/23	3	65.20	0	0.00	65.60	3	2,901	0.10%
2020/12/22	6	66.62	0	0.00	66.00	6	2,947	0.20%
2020/12/21	4	67.13	5	68.36	68.30	-1	2,930	-0.03%
2020/12/18	2	66.40	2	67.50	66.10	0	2,889	0.00%
2020/12/17	3	66.87	0	0.00	66.50	3	2,911	0.10%
2020/12/15	7	68.34	0	0.00	68.00	7	2,971	0.24%
2020/12/14	81	70.98	84.3	70.55	70.50	-3.3	2,947	-0.11%
2020/12/11	0	0.00	3	68.00	67.40	-3	2,881	-0.10%
2020/12/10	1	66.60	1	67.00	66.80	0	2,918	0.00%
2020/12/09	1	69.10	3	68.13	67.40	-2	3,064	-0.07%
2020/12/08	4	68.50	21.1	67.70	67.80	-17.1	3,131	-0.55%
2020/12/07	1	67.30	1	67.60	66.70	0	3,074	0.00%
2020/12/04	1	66.80	0	0.00	66.80	1	3,128	0.03%
2020/12/03	2	66.95	6	65.33	66.30	-4	3,205	-0.12%
2020/12/01	4	64.33	1	65.00	64.50	3	3,325	0.09%
2020/11/30	1	64.90	0	0.00	65.00	1	3,427	0.03%
2020/11/26	2	65.55	0	0.00	65.10	2	4,000	0.05%
2020/11/25	1	64.90	0	0.00	64.90	1	4,113	0.02%
2020/11/24	2	65.20	0	0.00	65.50	2	4,406	0.05%
2020/11/20	3	64.90	3	64.73	64.70	0	4,472	0.00%
2020/11/19	2	65.65	1	65.20	65.30	1	4,549	0.02%
2020/11/18	2	65.40	0	0.00	65.80	2	4,577	0.04%
2020/11/16	2	65.60	0	0.00	65.50	2	4,694	0.04%
2020/11/12	3	66.03	1	66.50	65.60	2	4,824	0.04%
2020/11/11	2	65.45	0	0.00	67.10	2	4,871	0.04%
2020/11/10	5	67.42	3	70.17	66.50	2	5,047	0.04%
2020/11/09	4	70.65	16.1	70.99	70.50	-12.1	5,062	-0.24%
2020/11/06	0	0.00	5	68.94	69.50	-5	5,089	-0.10%
2020/11/05	10	68.27	28	69.00	68.50	-18	5,313	-0.34%
2020/11/04	22	67.50	1	67.00	67.90	21	5,419	0.39%
2020/11/03	0	0.00	5	66.90	66.60	-5	5,434	-0.09%
2020/11/02	4	65.60	4	67.00	67.10	0	5,499	0.00%
2020/10/30	2	65.90	0	0.00	66.00	2	5,526	0.04%
2020/10/29	1	65.30	8	66.99	67.10	-7	5,508	-0.13%
2020/10/28	14	66.89	41	67.61	66.90	-27	5,496	-0.49%
2020/10/27	35	65.71	6	65.22	65.90	29	5,373	0.54%
2020/10/26	6	66.53	34	67.08	64.00	-28	5,330	-0.53%
2020/10/23	4	64.80	3	64.93	64.80	1	5,181	0.02%
2020/10/22	1	63.40	0	0.00	63.90	1	5,137	0.02%
2020/10/21	2	64.20	2	63.85	63.40	0	5,123	0.00%
2020/10/19	0	0.00	1	63.00	63.10	-1	5,072	-0.02%
2020/10/16	1	62.20	0.1	62.90	62.80	0.9	5,066	0.02%
2020/10/15	25	63.46	105.5	65.03	62.80	-80.5	5,088	-1.58%	大賣/
2020/10/14	83.6	63.50	24	60.62	63.50	59.6	4,895	1.22%
2020/10/13	1	58.90	2	58.05	57.80	-1	4,763	-0.02%
2020/10/12	10	57.47	0	0.00	57.40	10	4,713	0.21%
2020/10/08	2	58.90	1	59.00	59.00	1	4,710	0.02%
2020/10/07	4	59.08	12	59.61	59.00	-8	4,699	-0.17%
2020/10/06	8	58.88	0	0.00	58.70	8	4,682	0.17%
2020/10/05	11	59.10	0	0.00	58.90	11	4,720	0.23%
2020/09/30	1	57.90	13	59.08	59.80	-12	4,709	-0.25%
2020/09/28	1	55.70	0	0.00	57.00	1	4,756	0.02%
2020/09/25	12	56.63	5	56.72	55.50	7	4,768	0.15%
2020/09/23	9	58.53	2	60.05	58.00	7	4,760	0.15%
2020/09/22	8	58.66	9	59.80	60.20	-1	4,728	-0.02%
2020/09/21	15	59.07	0	0.00	58.70	15	4,699	0.32%
2020/09/18	5.1	59.98	0	0.00	59.70	5.1	4,711	0.11%
2020/09/17	3	61.13	2	61.00	60.60	1	4,697	0.02%
2020/09/16	1	61.40	0	0.00	62.20	1	4,677	0.02%
2020/09/15	11	64.07	7	64.27	63.30	4	4,679	0.09%
2020/09/14	11	60.42	13	62.86	63.90	-2	4,651	-0.04%
2020/09/11	8	62.15	11	61.43	60.00	-3	4,532	-0.07%
2020/09/10	0	0.00	4	65.30	64.50	-4	4,506	-0.09%
2020/09/09	8	66.00	6	65.67	65.40	2	4,615	0.04%
2020/09/08	1.1	65.54	18	65.96	64.30	-17	4,663	-0.36%
2020/09/07	13	70.32	3	68.10	68.00	10	4,575	0.22%
2020/09/04	5	69.40	20	68.42	70.00	-15	4,521	-0.33%
2020/09/03	7	70.50	11	71.26	69.70	-4	4,485	-0.09%
2020/09/02	13	69.45	12	69.81	70.70	1	4,414	0.02%
2020/09/01	25	68.94	22	70.25	67.30	3	4,265	0.07%
2020/08/31	10	65.70	8	67.69	68.00	2	3,908	0.05%
2020/08/28	224	62.41	223	61.60	61.90	1	3,802	0.03%	大買/大賣/
2020/08/27	0	0.00	4	57.05	57.30	-4	3,512	-0.11%
2020/08/26	0	0.00	2.1	56.80	56.90	-2.1	3,509	-0.06%
2020/08/25	7	57.96	2	56.80	55.50	5	3,483	0.14%
2020/08/24	3	55.90	1	55.30	55.40	2	3,421	0.06%
2020/08/21	3	56.90	1	56.10	56.00	2	3,399	0.06%
2020/08/20	4	54.80	5	55.78	55.30	-1	3,339	-0.03%
2020/08/19	0	0.00	1	58.30	56.60	-1	3,245	-0.03%
2020/08/18	0	0.00	3	57.53	58.50	-3	3,185	-0.09%
2020/08/17	3	56.70	1	56.90	57.00	2	3,121	0.06%
2020/08/14	4.1	55.50	4	56.00	55.80	0.1	3,080	0.00%
2020/08/13	19	55.86	0	0.00	57.00	19	2,866	0.66%
2020/08/12	11	53.49	6	54.02	55.20	5	2,776	0.18%
2020/08/11	341	54.26	522	53.00	52.10	-181	2,700	-6.70%	大買/大賣/鉅額交易
2020/08/10	336	50.40	151	50.44	50.60	185	2,448	7.55%	大買/大賣/鉅額交易
2020/08/07	0	0.00	100	45.01	46.00	-100	2,291	-4.36%
2020/08/06	46	45.91	62	45.02	44.85	-16	2,268	-0.71%
2020/08/05	3	41.77	2	41.38	43.25	1	2,197	0.05%
2020/08/04	4	39.90	0	0.00	39.80	4	2,184	0.18%
2020/08/03	2	39.85	0	0.00	39.90	2	2,218	0.09%
2020/07/31	1	39.00	0	0.00	39.00	1	2,215	0.05%
2020/07/28	1	37.55	4	38.05	37.50	-3	2,197	-0.14%
2020/07/27	4	38.21	0	0.00	38.05	4	2,191	0.18%
2020/07/23	0	0.00	1	38.85	38.80	-1	2,175	-0.05%
2020/07/21	3	37.75	3	39.35	39.25	0	2,149	0.00%
2020/07/20	1	35.45	0	0.00	36.50	1	2,084	0.05%
2020/07/17	2	35.85	0	0.00	35.50	2	2,081	0.10%
2020/07/15	5	35.56	0	0.00	35.60	5	2,076	0.24%
2020/07/14	5	36.38	0	0.00	36.20	5	2,067	0.24%
2020/07/13	6	36.88	0	0.00	36.70	6	2,061	0.29%
2020/07/09	1	38.55	0	0.00	38.10	1	1,997	0.05%
2020/07/08	4	38.53	1	38.55	38.40	3	1,979	0.15%
2020/07/07	101	40.00	4	40.01	39.60	97	1,928	5.03%	大買/
2020/07/06	1	41.80	1	41.55	41.30	0	1,886	0.00%
2020/07/03	3	41.25	4	41.30	41.35	-1	1,855	-0.05%
2020/07/02	2	40.40	3	40.15	40.15	-1	1,819	-0.05%
2020/06/30	0	0.00	3	39.58	39.40	-3	1,769	-0.17%
2020/06/29	8	40.03	6	40.13	39.95	2	1,751	0.11%
2020/06/24	0	0.00	1	38.90	39.45	-1	1,699	-0.06%
2020/06/19	1	38.95	1	38.95	38.70	0	1,626	0.00%
2020/06/18	0	0.00	4	39.80	39.65	-4	1,595	-0.25%
2020/06/17	9	39.28	0	0.00	40.00	9	1,566	0.57%
2020/06/16	4	38.31	4	38.85	37.80	0	1,499	0.00%
2020/06/15	6	36.50	11	36.36	37.25	-5	1,377	-0.36%
2020/06/11	1	33.85	0	0.00	32.85	1	1,244	0.08%
2020/06/10	1	34.85	24	34.85	34.40	-23	1,212	-1.90%
2020/06/09	7	34.53	0	0.00	34.50	7	1,170	0.60%
2020/06/08	16	34.76	4	33.90	35.20	12	1,136	1.06%
2020/06/05	0	0.00	28	32.10	32.45	-28	1,070	-2.62%
2020/06/04	1	32.40	0	0.00	32.10	1	1,058	0.09%
2020/06/03	15	32.10	2	32.20	32.35	13	1,056	1.23%
2020/06/02	0	0.00	17	31.76	31.50	-17	1,038	-1.64%
2020/06/01	2	31.50	2	31.35	31.50	0	996	0.00%
2020/05/29	2	30.70	1	30.75	31.00	1	977	0.10%
2020/05/28	17	30.27	2	30.08	29.90	15	949	1.58%
2020/05/27	0	0.00	2	29.88	29.90	-2	932	-0.21%
2020/05/26	0	0.00	4	29.74	29.65	-4	935	-0.43%
2020/05/25	0	0.00	4	29.48	29.55	-4	925	-0.43%
2020/05/22	2	29.35	0	0.00	29.20	2	911	0.22%
2020/05/20	1	29.15	0	0.00	29.20	1	862	0.12%
2020/05/18	2	29.50	2	29.83	29.00	0	844	0.00%
2020/05/13	1	29.70	1	29.45	29.65	0	764	0.00%
2020/05/11	0	0.00	4	28.28	28.70	-4	717	-0.56%
2020/05/08	0	0.00	1	27.40	27.45	-1	669	-0.15%
2020/05/04	0	0.00	1	24.45	24.60	-1	607	-0.16%
2020/04/29	1	24.80	0	0.00	24.70	1	619	0.16%
2020/04/27	0	0.00	7	24.15	24.15	-7	660	-1.06%
2020/04/21	1	23.70	0	0.00	23.55	1	682	0.15%
2020/04/17	0	0.00	4	24.11	24.05	-4	675	-0.59%
2020/04/15	0	0.00	1	23.95	24.05	-1	670	-0.15%
2020/04/13	0	0.00	1	23.90	23.80	-1	674	-0.15%
2020/04/09	3	23.43	10	23.50	23.45	-7	692	-1.01%
2020/04/07	16	23.26	5	23.20	23.80	11	701	1.57%
2020/03/30	1	22.20	0	0.00	22.20	1	710	0.14%
2020/03/26	2	21.70	0	0.00	21.95	2	746	0.27%
2020/03/25	0	0.00	1	20.65	20.55	-1	743	-0.13%
2020/03/24	1	19.90	0	0.00	19.95	1	731	0.14%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/11	0	0.00	2	25.80	25.65	-2	654	-0.31%
2020/03/09	1	25.95	0	0.00	25.90	1	657	0.15%
2020/03/05	1	26.15	0	0.00	26.10	1	649	0.15%
2020/02/19	0	0.00	1	27.20	27.10	-1	672	-0.15%
2020/02/12	1	26.60	0	0.00	26.55	1	698	0.14%
2020/02/10	3	25.98	5	25.85	26.00	-2	698	-0.29%
2020/02/05	5	26.60	0	0.00	26.75	5	700	0.71%
2020/02/03	2	26.10	2	26.20	26.25	0	688	0.00%
2020/01/31	1	26.60	0	0.00	26.90	1	674	0.15%
2020/01/30	14	27.01	207	27.16	26.50	-193	663	-29.07%	大賣/鉅額交易
2020/01/20	2	28.75	0	0.00	28.70	2	626	0.32%
2020/01/17	0	0.00	4	28.63	28.70	-4	616	-0.65%
2020/01/16	0	0.00	6	28.65	28.70	-6	610	-0.98%
2020/01/13	1	27.70	0	0.00	27.75	1	579	0.17%
2019/12/30	4	27.43	1	27.85	27.70	3	528	0.57%
2019/12/27	6	27.33	0	0.00	27.45	6	515	1.16%
2019/12/25	2	27.10	2	27.20	27.20	0	501	0.00%
2019/12/23	0	0.00	42	27.16	28.00	-42	476	-8.81%
2019/12/10	0	0.00	3	26.15	26.25	-3	421	-0.71%
2019/12/06	0	0.00	2	26.25	26.35	-2	437	-0.46%
2019/12/04	45	26.05	0	0.00	26.00	45	517	8.69%
2019/11/27	2	26.00	0	0.00	26.05	2	494	0.40%
2019/11/19	0	0.00	3	25.45	25.45	-3	482	-0.62%
2019/11/15	12	25.65	0	0.00	25.60	12	479	2.50%
2019/11/13	1	26.10	0	0.00	26.05	1	492	0.20%
2019/11/12	3	25.80	3	25.92	25.80	0	496	0.00%
2019/11/11	6	25.10	0	0.00	25.50	6	491	1.22%
2019/11/04	1	25.05	0	0.00	25.20	1	508	0.20%
2019/10/16	0	0.00	2	24.05	24.05	-2	480	-0.42%
2019/10/08	0	0.00	1	23.95	23.80	-1	481	-0.21%
2019/10/04	1	25.00	0	0.00	25.10	1	480	0.21%
2019/09/23	1	25.25	0	0.00	24.95	1	509	0.20%
2019/09/17	15	25.22	0	0.00	25.05	15	497	3.02%
2019/09/11	1	25.35	1	25.50	25.15	0	491	0.00%
2019/09/09	1	24.95	0	0.00	25.60	1	465	0.21%
2019/09/03	1	23.75	5	23.95	23.75	-4	367	-1.09%
2019/09/02	1	23.75	0	0.00	23.80	1	365	0.27%
2019/08/30	1	23.50	0	0.00	23.50	1	359	0.28%
2019/08/23	0	0.00	10	23.30	23.40	-10	405	-2.47%
2019/08/22	0	0.00	1	23.50	23.40	-1	404	-0.25%
2019/08/21	4	23.45	0	0.00	23.45	4	400	1.00%
2019/08/19	69	23.61	0	0.00	23.55	69	393	17.52%
2019/08/14	122	23.53	0	0.00	23.45	122	357	34.14%	大買/鉅額交易
2019/08/12	1	23.15	30	23.25	23.10	-29	333	-8.69%
2019/08/02	0	0.00	10	21.25	21.15	-10	319	-3.13%
2019/07/10	30	21.35	0	0.00	21.45	30	323	9.28%
2019/07/04	0	0.00	11	22.55	22.60	-11	279	-3.93%
2019/07/03	1	22.45	0	0.00	22.45	1	280	0.36%
2019/07/01	0	0.00	43	22.38	22.35	-43	281	-15.27%
2019/06/10	20	22.18	0	0.00	22.10	20	298	6.71%
2019/06/04	0	0.00	20	22.65	22.20	-20	284	-7.03%
2019/06/03	51	22.10	0	0.00	22.50	51	260	19.59%
2019/05/23	2	21.40	0	0.00	21.40	2	233	0.86%
2019/05/20	2	21.45	127	21.48	21.40	-125	225	-55.32%	大賣/鉅額交易
2019/05/17	0	0.00	165	21.70	21.60	-165	219	-75.08%	大賣/鉅額交易
2019/05/16	0	0.00	100	21.77	21.80	-100	216	-46.14%
2019/05/15	56	21.86	11	21.82	21.80	45	219	20.50%
2019/05/14	5	21.60	0	0.00	21.60	5	216	2.31%
2019/05/13	3	21.85	2	21.80	21.70	1	215	0.46%
2019/05/10	0	0.00	10	22.40	22.35	-10	209	-4.78%
2019/05/09	277	22.52	10	22.40	22.50	267	203	131.17%	大買/鉅額交易
2019/05/03	31	22.12	0	0.00	22.20	31	180	17.21%
2019/05/02	28	22.00	0	0.00	22.00	28	175	15.96%
2019/04/30	2	21.80	0	0.00	21.80	2	171	1.17%
2019/04/24	1	21.85	0	0.00	21.75	1	168	0.60%
2019/04/23	16	21.86	1	21.80	21.75	15	167	8.94%
2019/04/16	1	21.80	0	0.00	21.80	1	163	0.61%
2019/04/15	1	21.70	0	0.00	21.65	1	161	0.62%
2019/04/10	1	21.75	15	21.72	21.65	-14	152	-9.17%
2019/04/02	0	0.00	1	21.45	21.40	-1	138	-0.72%
2019/03/21	8	21.35	0	0.00	21.35	8	107	7.45%
2019/03/19	1	20.80	0	0.00	20.80	1	89	1.11%
2019/03/18	0	20.90	0	0.00	20.70	0	87	0.03%
2019/03/08	0	20.60	0	0.00	20.40	0	84	0.00%
2019/03/07	0	20.60	0	0.00	20.50	0	83	0.00%
2019/03/06	1	20.50	0	0.00	20.60	1	83	1.20%
2019/03/05	0	0.00	2	20.55	20.55	-2	85	-2.33%
2018/12/17	0	0.00	1	19.95	19.90	-1	106	-0.94%
2018/09/28	0	0.00	1	19.80	19.70	-1	125	-0.79%
2018/08/30	1	19.80	1	19.90	19.85	0	132	0.00%
2018/08/28	5	19.80	5	19.82	19.80	0	129	0.00%
2018/08/22	3	19.90	3	19.85	19.85	0	127	0.00%
2018/08/06	7	20.43	5	20.63	20.50	2	93	2.15%
2018/08/01	0	0.00	1	20.60	20.50	-1	88	-1.13%
2018/07/27	0	0.00	2	20.65	20.70	-2	85	-2.35%
2018/07/26	0	0.00	2	20.45	20.55	-2	83	-2.39%
2018/07/24	4	20.15	0	0.00	20.15	4	84	4.76%
2018/07/16	1	20.10	0	0.00	20.15	1	90	1.10%
2018/07/05	1	20.05	0	0.00	20.00	1	91	1.09%
2018/06/14	0	0.00	1	20.70	20.75	-1	94	-1.06%
2018/06/13	0	0.00	3	20.75	20.70	-3	99	-3.02%
2018/05/25	0	0.00	2	20.70	20.70	-2	134	-1.48%
2018/05/24	2	20.65	2	20.65	20.70	0	135	0.00%
2018/04/30	5	20.55	5	20.60	20.60	0	187	0.00%
2018/04/26	5	20.60	5	20.49	20.45	0	191	0.00%
2018/04/20	1	20.85	1	20.95	20.90	0	194	0.00%
2018/03/26	1	20.95	1	20.95	20.95	0	291	0.00%
2018/03/23	0	0.00	1	21.00	20.95	-1	291	-0.34%
2018/03/15	1	21.75	0	0.00	21.70	1	279	0.36%
2018/02/09	1	20.80	0	0.00	20.80	1	297	0.34%
2018/02/06	2	20.78	50	20.76	20.65	-48	300	-15.97%
2018/02/05	8	21.21	7	21.40	21.40	1	300	0.33%
2018/02/02	2	21.45	0	0.00	21.55	2	302	0.66%
2018/02/01	68	21.50	20	21.55	21.50	48	318	15.07%
2018/01/30	2	21.10	0	0.00	21.10	2	315	0.63%
2018/01/18	0	0.00	7	21.45	21.50	-7	348	-2.01%
2018/01/16	2	21.35	0	0.00	21.40	2	346	0.58%
2018/01/15	0	0.00	5	21.40	21.30	-5	346	-1.44%
2018/01/10	1	21.40	0	0.00	21.40	1	345	0.29%
2018/01/09	3	21.52	0	0.00	21.50	3	350	0.86%
2018/01/08	1	21.50	0	0.00	21.50	1	345	0.29%
2018/01/04	2	21.43	0	0.00	21.55	2	341	0.59%
2018/01/03	4	21.74	1	21.60	21.55	3	341	0.88%