中菲行 (5609)-元大-仁愛券商分點個股進出

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
92.7
漲跌
▲0.5
漲幅
+0.54%
成交量
251張
產業
上櫃航運類股
486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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/04/24	1	92.70	0	0.00	92.70	1	428	0.23%
2024/04/22	5	91.80	0	0.00	91.50	5	432	1.16%
2024/04/19	10	91.00	0	0.00	95.20	10	424	2.36%
2024/04/18	5	91.90	1	91.90	91.60	4	411	0.97%
2024/04/17	5	91.70	1	91.90	91.70	4	411	0.97%
2024/04/16	16	89.91	0.2	89.90	89.80	15.8	412	3.84%
2024/04/15	13	91.02	2	91.05	90.80	11	418	2.63%
2024/04/12	0	0.00	21.6	92.40	92.40	-21.6	419	-5.15%
2024/04/11	0	0.00	5	91.50	91.40	-5	422	-1.18%
2024/04/10	1	91.50	0	0.00	91.50	1	430	0.23%
2024/04/09	0	0.00	1	91.90	92.20	-1	427	-0.23%
2024/04/02	10	88.90	0	0.00	89.90	10	420	2.38%
2024/03/29	0	0.00	1	90.00	90.10	-1	421	-0.24%
2024/03/28	1	90.00	0	0.00	90.20	1	450	0.22%
2024/03/27	21	89.40	5	89.80	90.70	16	484	3.30%
2024/03/26	35	89.83	3	89.30	88.50	32	492	6.49%
2024/03/25	20	90.08	1	90.40	90.10	19	494	3.84%
2024/03/22	11	89.99	0	0.00	90.20	11	504	2.18%
2024/03/21	2	89.60	0	0.00	90.60	2	526	0.38%
2024/03/20	0	0.00	0.1	89.90	89.60	-0.1	530	-0.02%
2024/03/19	0	0.00	2	89.70	90.40	-2	531	-0.38%
2024/03/18	2	89.20	0	0.00	89.40	2	544	0.37%
2024/03/15	20	89.90	1	90.40	90.00	19	547	3.47%
2024/03/14	11	89.75	4.1	90.66	91.00	6.9	542	1.27%
2024/03/13	1	90.60	1	90.70	90.70	0	534	0.00%
2024/03/12	10	88.97	0	0.00	89.10	10	517	1.93%
2024/03/11	20	87.79	0	0.00	88.20	20	510	3.92%
2024/03/08	10	86.39	0	0.00	86.80	10	520	1.92%
2024/03/07	0	0.00	2	86.80	86.70	-2	527	-0.38%
2024/03/06	0	0.00	1	85.50	86.50	-1	519	-0.19%
2024/03/04	0.2	83.85	0	0.00	83.90	0.2	507	0.04%
2024/03/01	11	84.21	0	0.00	84.30	11	502	2.19%
2024/02/27	3	83.80	0	0.00	83.90	3	499	0.60%
2024/02/21	1	84.50	1	84.30	84.20	0	488	0.00%
2024/02/20	5	83.24	0	0.00	83.10	5	484	1.03%
2024/02/16	10	83.10	0	0.00	83.00	10	481	2.08%
2024/02/15	10	83.50	0	0.00	83.50	10	475	2.10%
2024/02/05	11.1	86.06	0	0.00	85.30	11.1	472	2.35%
2024/02/02	10	87.50	0	0.00	86.60	10	462	2.16%
2024/02/01	10	87.80	0	0.00	87.50	10	457	2.19%
2024/01/31	10	87.50	0	0.00	87.50	10	455	2.20%
2024/01/30	0.1	86.90	0	0.00	87.50	0.1	452	0.02%
2024/01/23	0	0.00	2	87.10	87.80	-2	432	-0.46%
2024/01/22	1	87.40	0	0.00	87.50	1	429	0.23%
2024/01/19	11	85.84	0	0.00	86.60	11	423	2.60%
2024/01/17	10	85.77	0	0.00	85.30	10	419	2.38%
2024/01/12	20	84.96	0	0.00	85.00	20	420	4.76%
2024/01/11	20	84.21	0	0.00	84.50	20	420	4.76%
2024/01/10	20	83.55	0	0.00	83.50	20	425	4.70%
2024/01/09	20	84.85	0	0.00	83.80	20	426	4.69%
2024/01/08	20	86.49	0	0.00	86.90	20	416	4.81%
2024/01/05	0	0.00	4	86.20	87.00	-4	410	-0.97%
2024/01/04	4.1	85.33	3	85.40	85.50	1.1	404	0.26%
2024/01/02	1	84.10	0	0.00	84.20	1	394	0.25%
2023/12/29	0	0.00	0.2	83.00	82.80	-0.2	389	-0.05%
2023/12/28	1	83.20	1	83.60	83.20	0	386	0.00%
2023/12/27	0	0.00	6	84.22	83.90	-6	384	-1.56%
2023/12/26	0.3	83.98	2	83.80	83.50	-1.8	383	-0.46%
2023/12/25	45	83.09	2	83.40	83.00	43	381	11.27%
2023/12/22	12.2	88.89	2	90.10	88.40	10.2	352	2.89%
2023/12/21	7	86.00	11	86.45	86.90	-4	319	-1.25%
2023/12/20	24	85.62	6	86.50	86.10	18	308	5.84%
2023/12/19	28	86.13	2	86.65	85.90	26	303	8.57%
2023/12/18	21	86.12	4	86.08	86.10	17	292	5.82%
2023/12/15	10	83.50	0	0.00	83.00	10	270	3.70%
2023/12/14	5	83.00	0	0.00	83.20	5	264	1.89%
2023/12/13	25	83.32	0	0.00	83.30	25	262	9.52%
2023/12/12	0	0.00	2	81.25	81.70	-2	251	-0.80%
2023/12/11	5	80.10	0	0.00	80.20	5	246	2.02%
2023/12/08	5	80.40	0	0.00	80.30	5	249	2.00%
2023/12/07	5	80.56	0	0.00	80.20	5	249	2.01%
2023/12/05	6	82.77	7	81.47	81.30	-1	239	-0.42%
2023/12/04	0	0.00	1	81.10	81.40	-1	218	-0.46%
2023/11/23	0	0.00	2	79.70	79.20	-2	215	-0.93%
2023/11/14	10	79.50	0	0.00	79.30	10	219	4.55%
2023/11/13	0	0.00	1	79.50	79.20	-1	220	-0.45%
2023/11/08	1	79.40	0	0.00	79.60	1	221	0.45%
2023/11/01	31	79.54	0	79.00	79.40	31	222	13.94%
2023/10/31	30	79.57	0	0.00	79.30	30	223	13.43%
2023/10/30	30	79.69	0	0.00	79.70	30	228	13.13%
2023/10/27	40	79.59	0	0.00	79.50	40	229	17.43%
2023/10/26	40	79.34	0.3	79.10	79.00	39.7	230	17.25%
2023/10/25	40	79.20	1	79.10	79.00	39	231	16.83%
2023/10/24	30	78.17	1	77.60	78.50	29	230	12.60%
2023/10/23	0	0.00	1	76.50	76.90	-1	228	-0.44%
2023/10/20	21	75.60	0	0.00	75.80	21	228	9.20%
2023/10/19	0	0.00	3	76.43	75.60	-3	216	-1.38%
2023/10/18	40	75.99	0	0.00	75.80	40	214	18.67%
2023/10/17	54	77.14	0	0.00	76.10	54	206	26.12%
2023/10/16	20	76.97	0	0.00	76.90	20	201	9.95%
2023/10/13	42	77.72	0	0.00	77.60	42	204	20.58%
2023/10/12	51.1	77.04	0	0.00	77.40	51.1	205	24.89%
2023/10/11	60	78.31	0	0.00	77.10	60	208	28.80%
2023/10/06	30	79.86	0	0.00	79.80	30	213	14.04%
2023/10/05	10	79.50	1	79.50	79.90	9	219	4.10%
2023/10/03	21	78.64	0	0.00	78.30	21	227	9.22%
2023/10/02	20	78.90	0	0.00	78.80	20	234	8.54%
2023/09/28	43	79.96	0	0.00	80.10	43	238	18.02%
2023/09/26	40	79.90	1	80.10	79.70	39	255	15.27%
2023/09/25	30	78.93	0	0.00	79.60	30	297	10.07%
2023/09/22	40.1	78.74	0	0.00	78.70	40.1	338	11.85%
2023/09/21	30	79.65	2	79.35	79.00	28	348	8.04%
2023/09/20	25	80.60	1	80.40	80.50	24	354	6.77%
2023/09/19	0	0.00	1	81.70	81.70	-1	359	-0.28%
2023/09/18	40	80.89	1	81.60	81.70	39	361	10.79%
2023/09/15	0	0.00	1.3	80.94	80.80	-1.3	362	-0.37%
2023/09/14	0	0.00	0.5	79.44	79.70	-0.5	358	-0.14%
2023/09/13	0	0.00	0.1	78.30	78.90	-0.1	362	-0.03%
2023/09/12	20	78.00	0	0.00	77.90	20	361	5.53%
2023/09/11	0.1	77.50	1	78.10	77.70	-0.9	366	-0.24%
2023/09/08	50	77.55	0	0.00	77.50	50	370	13.48%
2023/09/07	60	77.73	0	0.00	77.60	60	377	15.88%
2023/09/06	60	77.77	0	0.00	77.50	60	383	15.64%
2023/09/05	0	78.00	0.1	78.10	78.10	0	394	0.00%
2023/09/01	0.1	77.20	1	77.20	77.20	-1	420	-0.23%
2023/08/31	10.8	76.48	1.1	76.85	76.70	9.7	424	2.28%
2023/08/30	50.1	76.21	0	0.00	76.30	50.1	424	11.80%
2023/08/29	7	75.14	0	0.00	75.30	7	424	1.65%
2023/08/28	34	75.22	0	0.00	75.20	34	426	7.98%
2023/08/25	21	74.70	1	74.80	74.60	20	425	4.70%
2023/08/24	0.1	74.30	0	0.00	74.50	0.1	426	0.01%
2023/08/23	0	0.00	2	74.65	74.50	-2	428	-0.47%
2023/08/22	30	75.15	1	75.50	75.20	29	432	6.70%
2023/08/21	20.1	75.76	0	0.00	75.60	20.1	432	4.65%
2023/08/18	42	76.41	0	0.00	76.40	42	433	9.68%
2023/08/17	12	75.04	0	0.00	75.20	12	426	2.81%
2023/08/15	35.1	74.86	1	74.00	75.00	34.1	426	7.98%
2023/08/14	23.2	74.04	0.2	74.15	73.70	23	426	5.38%
2023/08/11	0.1	74.70	0	0.00	74.60	0.1	426	0.01%
2023/08/09	0.1	75.19	0	0.00	74.60	0.1	429	0.02%
2023/08/08	1.1	75.92	0	0.00	75.70	1.1	430	0.26%
2023/08/07	0.1	75.50	0	0.00	76.20	0.1	430	0.01%
2023/08/04	0.2	75.09	0	0.00	75.80	0.2	427	0.04%
2023/08/02	20	74.95	0	0.00	75.00	20	431	4.63%
2023/08/01	0.3	74.77	0.1	75.00	74.90	0.2	430	0.05%
2023/07/31	21.3	74.47	10.5	74.21	74.30	10.7	429	2.51%
2023/07/28	10	74.40	1	73.70	74.40	9	427	2.11%
2023/07/26	20	72.49	0	0.00	72.50	20	424	4.71%
2023/07/24	20	70.74	0	0.00	70.80	20	425	4.71%
2023/07/18	0.1	70.80	0	0.00	70.40	0.1	445	0.01%
2023/07/13	1.1	70.14	0	0.00	70.10	1.1	445	0.24%
2023/07/12	1	73.30	2	73.45	72.80	-1	440	-0.23%
2023/07/11	1	74.40	0	0.00	74.60	1	437	0.23%
2023/07/10	41	75.05	0.2	75.00	74.60	40.8	438	9.31%
2023/07/07	21	76.53	0	0.00	76.10	21	435	4.82%
2023/07/06	50	77.88	14	77.84	77.60	36	432	8.32%
2023/07/05	53	78.15	0	0.00	78.20	53	431	12.30%
2023/07/04	74	78.88	10	80.00	78.70	64	427	14.96%
2023/07/03	17	78.49	2	78.85	78.20	15	419	3.57%
2023/06/30	38	89.87	6	91.88	92.30	32	379	8.44%
2023/06/29	71	89.57	0.2	89.70	89.20	70.8	340	20.77%
2023/06/28	61	89.83	0	0.00	89.50	61	335	18.21%
2023/06/27	62	89.85	2	90.00	89.70	60	334	17.92%
2023/06/26	61	90.43	0	0.00	90.10	61	337	18.09%
2023/06/21	0	0.00	1	90.80	90.90	-1	335	-0.30%
2023/06/20	2	91.55	0	0.00	91.20	2	334	0.60%
2023/06/19	56	91.73	0	0.00	91.60	56	334	16.72%
2023/06/16	60	92.85	0	0.00	92.70	60	334	17.95%
2023/06/15	70.1	92.43	1.1	92.41	92.60	69	337	20.41%
2023/06/14	53	91.83	0	0.00	92.20	53	357	14.85%
2023/06/13	0	0.00	2	91.05	91.40	-2	389	-0.51%
2023/06/12	3	89.73	1	90.00	90.00	2	388	0.51%
2023/06/09	3	91.73	0	0.00	91.30	3	384	0.78%
2023/06/08	3	90.73	1	91.20	91.40	2	376	0.54%
2023/06/07	0.1	88.00	0	0.00	88.10	0.1	359	0.01%
2023/06/06	30	87.42	0.2	87.30	87.10	29.8	356	8.37%
2023/06/05	31	86.47	0	0.00	86.30	31	352	8.80%
2023/06/02	30	85.97	0	0.00	86.00	30	354	8.46%
2023/05/24	5	84.60	0	0.00	85.60	5	402	1.24%
2023/05/23	20	84.93	0	85.00	84.80	20	408	4.90%
2023/05/17	20	83.93	0	0.00	84.00	20	407	4.90%
2023/05/16	0.1	84.30	0	0.00	83.70	0.1	406	0.01%
2023/05/11	0.1	84.50	0	0.00	84.30	0.1	408	0.02%
2023/05/09	0	0.00	1	84.40	84.10	-1	410	-0.24%
2023/05/08	10	86.00	0	0.00	85.60	10	408	2.45%
2023/05/05	10	86.80	0	0.00	86.80	10	410	2.44%
2023/05/04	10	86.80	0	0.00	86.90	10	412	2.42%
2023/05/03	11	86.27	0	0.00	86.30	11	414	2.65%
2023/05/02	10	86.50	0	0.00	86.30	10	416	2.40%
2023/04/28	0	0.00	1	86.60	86.50	-1	419	-0.24%
2023/04/27	2	85.75	0	0.00	85.60	2	422	0.47%
2023/04/26	20	85.95	0	0.00	86.00	20	421	4.75%
2023/04/25	0.1	87.10	4	86.28	85.40	-3.9	415	-0.94%
2023/04/24	10	84.56	0	0.00	84.60	10	407	2.45%
2023/04/21	41	85.12	0	0.00	84.90	41	407	10.05%
2023/04/20	30	86.45	0	0.00	86.30	30	399	7.50%
2023/04/17	0	0.00	1	87.90	88.00	-1	391	-0.26%
2023/04/11	1	87.20	0	0.00	87.10	1	375	0.27%
2023/04/10	1	86.20	2	86.65	86.60	-1	372	-0.27%
2023/04/07	0	0.00	1	85.60	86.00	-1	368	-0.27%
2023/03/30	1	86.20	0	0.00	85.80	1	378	0.26%
2023/03/28	7	84.54	0	0.00	84.90	7	373	1.87%
2023/03/27	30	84.43	1	84.40	84.50	29	369	7.85%
2023/03/24	31	84.00	0	0.00	84.10	31	372	8.32%
2023/03/23	20	83.86	0	0.00	83.70	20	370	5.40%
2023/03/22	25	84.24	1	84.00	84.10	24	367	6.54%
2023/03/21	35	83.37	0	0.00	84.00	35	364	9.60%
2023/03/20	36	84.14	0	0.00	83.70	36	358	10.04%
2023/03/17	1	83.10	1	83.90	84.30	0	352	0.00%
2023/03/16	93	83.58	3	83.77	83.00	90	329	27.29%
2023/03/15	40	80.75	0	0.00	80.90	40	296	13.49%
2023/03/13	30	79.24	1	80.50	80.40	29	294	9.85%
2023/03/10	22	79.65	0	0.00	79.40	22	293	7.50%
2023/03/09	0	0.00	2	80.50	80.50	-2	292	-0.68%
2023/03/08	10	79.76	0	0.00	79.50	10	288	3.47%
2023/03/07	43	79.42	1	79.40	80.20	42	288	14.55%
2023/03/06	32	79.83	2	80.00	79.30	30	285	10.50%
2023/03/03	2	79.55	0	0.00	80.50	2	282	0.71%
2023/03/02	54	79.96	3	78.90	80.10	51	280	18.18%
2023/03/01	68	77.84	1	78.00	77.60	67	268	24.99%
2023/02/23	94	78.20	11	77.34	78.30	83	257	32.17%
2023/02/22	47	75.93	9	76.00	75.60	38	247	15.34%
2023/02/21	25	75.92	16	75.55	76.20	9	244	3.69%
2023/02/20	11	74.26	1	74.40	74.30	10	239	4.17%
2023/02/17	10	74.50	0	0.00	74.20	10	240	4.15%
2023/02/16	10	74.50	0	0.00	74.60	10	245	4.07%
2023/02/15	10	74.50	0	0.00	74.80	10	250	3.99%
2023/02/14	21	74.64	0	0.00	74.50	21	255	8.23%
2023/02/13	42	74.59	3	74.80	74.40	39	263	14.79%
2023/02/10	84	75.03	0	0.00	74.90	84	269	31.18%
2023/02/09	48	75.48	6	75.58	75.50	42	271	15.45%
2023/02/08	71	74.87	1	74.90	74.60	70	280	24.95%
2023/02/07	76	74.89	0	0.00	74.60	76	282	26.86%
2023/02/06	61	75.01	8	75.03	75.10	53	288	18.35%
2023/02/03	65	75.99	0	0.00	75.50	65	285	22.76%
2023/02/02	42	74.75	0	0.00	74.60	42	282	14.88%
2023/02/01	16	73.87	2	74.05	74.00	14	283	4.94%
2023/01/17	20	71.90	0	0.00	71.80	20	288	6.93%
2023/01/16	30	70.88	0	0.00	71.10	30	288	10.40%
2023/01/09	0	0.00	2	71.20	71.20	-2	317	-0.63%
2023/01/06	2	71.45	0	0.00	71.40	2	324	0.62%
2023/01/04	0	0.00	1	70.00	70.30	-1	343	-0.29%
2022/12/26	0	0.00	1	70.10	70.20	-1	356	-0.28%
2022/12/22	2	73.50	1	72.30	73.00	1	354	0.28%
2022/12/21	1	69.80	0	0.00	69.80	1	350	0.29%
2022/12/19	1	71.50	0	0.00	70.60	1	358	0.28%
2022/12/16	1	72.30	1	72.70	72.00	0	355	0.00%
2022/12/15	0	0.00	12	70.73	71.10	-12	346	-3.46%
2022/12/13	2	70.80	10	70.62	70.60	-8	349	-2.29%
2022/12/09	2	72.00	0	0.00	71.70	2	353	0.57%
2022/12/06	3	72.83	0	0.00	72.70	3	354	0.85%
2022/12/01	0	0.00	7	74.00	73.30	-7	354	-1.97%
2022/11/30	2.8	73.40	1	73.00	72.70	1.8	355	0.51%
2022/11/29	4.2	72.60	1	72.90	72.70	3.2	361	0.88%
2022/11/25	0	0.00	1	72.80	72.50	-1	376	-0.27%
2022/11/23	0	0.00	34.8	71.20	71.40	-34.8	371	-9.38%
2022/11/22	0	0.00	0.7	70.50	70.80	-0.7	372	-0.19%
2022/11/21	1	70.10	0	0.00	70.40	1	374	0.27%
2022/11/18	16	69.83	10	70.30	69.50	6	371	1.61%
2022/11/17	0	0.00	2	70.30	70.50	-2	369	-0.54%
2022/11/16	20	70.23	0	0.00	70.40	20	372	5.36%
2022/11/15	5	70.10	0	0.00	70.60	5	372	1.34%
2022/11/11	15	70.43	0	0.00	69.90	15	369	4.06%
2022/11/10	0	0.00	22	68.85	69.40	-22	367	-5.98%
2022/11/09	0	0.00	1	68.60	68.80	-1	367	-0.27%
2022/11/08	3	68.23	4	67.40	67.70	-1	368	-0.27%
2022/11/04	14	66.35	3	66.30	66.00	11	380	2.89%
2022/11/02	1	63.90	0	0.00	64.40	1	464	0.22%
2022/10/31	0	0.00	1	62.20	61.90	-1	459	-0.22%
2022/10/27	1	60.40	0	0.00	60.60	1	457	0.22%
2022/10/26	2	58.40	4	58.10	59.00	-2	456	-0.44%
2022/10/25	4	60.73	1	59.90	59.80	3	450	0.67%
2022/10/24	0	0.00	3	62.10	61.30	-3	451	-0.66%
2022/10/20	2.1	60.30	2	60.30	60.50	0.1	447	0.02%
2022/10/19	7	62.46	0	0.00	61.60	7	442	1.58%
2022/10/18	2.2	61.65	0	0.00	61.20	2.2	439	0.51%
2022/10/17	1	60.80	4	59.65	61.00	-3	436	-0.69%
2022/10/14	1	63.80	2	63.75	63.00	-1	430	-0.23%
2022/10/13	1	61.40	0.1	63.40	60.80	0.9	427	0.21%
2022/10/12	0	60.90	0	0.00	60.50	0	413	0.01%
2022/10/11	1	62.10	0	0.00	62.20	1	412	0.24%
2022/10/06	1	65.00	0	0.00	64.40	1	414	0.24%
2022/10/05	14	65.58	0	0.00	65.00	14	415	3.37%
2022/10/04	3	64.13	0	0.00	64.30	3	419	0.71%
2022/10/03	4	62.60	2	62.65	63.10	2	424	0.47%
2022/09/28	0	0.00	1	60.60	60.40	-1	439	-0.23%
2022/09/23	0.2	70.73	0	0.00	70.40	0.2	448	0.03%
2022/09/21	0.2	71.10	0	0.00	70.70	0.2	460	0.05%
2022/09/16	0.2	71.80	0	0.00	72.20	0.2	505	0.04%
2022/09/15	0.2	73.13	0	0.00	72.80	0.2	523	0.03%
2022/09/05	1	71.51	0	0.00	71.90	1	719	0.14%
2022/09/02	1	74.30	0	0.00	74.30	1	737	0.14%
2022/08/18	0	0.00	1	82.70	83.20	-1	814	-0.12%
2022/08/17	0.4	82.80	0.1	83.00	82.60	0.3	818	0.03%
2022/08/16	0	0.00	1	82.00	82.00	-1	820	-0.12%
2022/08/12	0.4	83.90	0.1	83.70	84.00	0.3	837	0.03%
2022/08/11	0.1	84.10	0	0.00	84.00	0.1	843	0.01%
2022/08/10	2	83.80	2.1	83.19	84.10	-0.1	830	-0.01%
2022/08/09	0	0.00	2	77.10	82.00	-2	771	-0.26%
2022/08/05	0.2	73.60	0	0.00	73.90	0.2	794	0.02%
2022/07/29	1.1	74.38	0	0.00	74.50	1.1	918	0.12%
2022/07/14	0	0.00	2	69.40	70.00	-2	1,037	-0.19%
2022/07/12	2	68.40	0.1	69.10	68.70	2	1,183	0.16%
2022/07/08	0.1	71.50	0	0.00	72.00	0.1	1,253	0.00%
2022/07/07	0	0.00	2	68.70	69.70	-2	1,266	-0.16%
2022/07/05	0	0.00	20	68.00	68.60	-20	1,277	-1.57%
2022/07/04	0	67.00	27	68.80	67.00	-27	1,282	-2.10%
2022/07/01	1	69.00	10	68.65	67.50	-9	1,288	-0.70%
2022/06/29	2	71.80	0	0.00	71.90	2	1,285	0.16%
2022/06/23	0.1	71.30	0	0.00	69.90	0.1	1,248	0.01%
2022/06/21	0	0.00	1.2	75.74	76.70	-1.2	1,219	-0.09%
2022/06/20	0.5	79.00	3	79.63	76.60	-2.5	1,214	-0.21%
2022/06/17	2	85.20	0.1	84.30	83.70	1.9	1,189	0.16%
2022/06/16	1	89.00	2	90.90	86.50	-1	1,191	-0.08%
2022/06/15	7	101.79	1	103.00	101.00	6	1,197	0.50%
2022/06/14	2	102.50	1	102.00	103.50	1	1,180	0.08%
2022/06/13	13	103.73	3	103.50	103.00	10	1,169	0.86%
2022/06/08	2	110.25	1.1	110.05	110.50	0.9	1,142	0.08%
2022/06/06	3	110.17	0	0.00	110.00	3	1,171	0.26%
2022/06/01	0	0.00	1	109.00	109.50	-1	1,252	-0.08%
2022/05/31	1	108.00	1	109.50	108.00	0	1,349	0.00%
2022/05/30	2	109.50	0	0.00	109.00	2	1,433	0.14%
2022/05/25	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2022/05/23	0	0.00	25.3	109.01	108.50	-25.3	1,465	-1.73%
2022/05/19	0	0.00	1	104.00	105.50	-1	1,468	-0.07%
2022/05/18	1	106.50	0	0.00	107.00	1	1,471	0.07%
2022/05/17	0.1	105.50	0	0.00	105.50	0.1	1,475	0.01%
2022/05/16	1	107.50	10	107.50	107.50	-9	1,465	-0.61%
2022/05/13	1	109.50	1	110.00	111.00	0	1,443	0.00%
2022/05/12	15	112.00	15	109.50	108.50	0	1,440	0.00%
2022/05/11	1	110.00	1	110.50	110.50	0	1,392	0.00%
2022/05/10	1	108.00	0	0.00	108.50	1	1,353	0.07%
2022/05/05	0	0.00	1	108.00	107.00	-1	1,394	-0.07%
2022/04/25	5	104.50	0	0.00	104.00	5	1,442	0.35%
2022/04/20	1.1	109.00	3	110.67	109.00	-1.9	1,445	-0.13%
2022/04/19	1	109.00	21	109.10	108.50	-20	1,497	-1.34%
2022/04/18	11	108.41	1	114.50	108.50	10	1,536	0.65%
2022/04/14	1	108.50	1	111.00	108.00	0	1,582	0.00%
2022/04/08	0	0.00	2	106.00	105.50	-2	1,534	-0.13%
2022/04/07	1	107.00	23	106.09	104.50	-22	1,536	-1.43%
2022/04/01	3	105.00	0	0.00	105.50	3	1,537	0.20%
2022/03/30	0	0.00	3.4	105.23	106.00	-3.4	1,547	-0.22%
2022/03/28	0	0.00	0.1	104.00	104.50	-0.1	1,552	0.00%
2022/03/25	2.1	103.50	0	0.00	103.00	2.1	1,562	0.13%
2022/03/23	0	0.00	1	106.50	105.50	-1	1,587	-0.06%
2022/03/18	5	105.90	1	106.50	107.00	4	1,656	0.24%
2022/03/17	0	0.00	4	103.75	104.50	-4	1,642	-0.24%
2022/03/16	1	102.00	0	0.00	101.00	1	1,724	0.06%
2022/03/15	1	102.50	1	105.00	101.50	0	1,739	0.00%
2022/03/10	0	0.00	3	104.33	103.50	-3	1,892	-0.16%
2022/03/09	1	99.60	2	99.75	101.50	-1	1,889	-0.05%
2022/03/08	5	98.22	7	100.50	98.30	-2	1,925	-0.10%
2022/03/07	3	101.33	11	105.27	101.00	-8	1,897	-0.42%
2022/03/04	2	108.25	9	106.84	108.50	-7	1,872	-0.38%
2022/03/03	0	0.00	6.8	107.57	108.00	-6.8	1,803	-0.37%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/23	0	0.00	1	102.00	102.50	-1	1,856	-0.05%
2022/02/22	2	100.50	1	100.50	100.50	1	1,930	0.05%
2022/02/21	3	103.67	0	0.00	103.50	3	2,092	0.14%
2022/02/18	0	0.00	1	102.00	102.50	-1	2,194	-0.05%
2022/02/14	1	101.50	0	0.00	99.70	1	2,675	0.04%
2022/02/11	0.3	102.00	0	0.00	102.00	0.3	2,702	0.01%
2022/02/10	1	102.00	0	0.00	103.00	1	2,739	0.04%
2022/02/09	0	0.00	1	102.50	102.00	-1	2,797	-0.04%
2022/02/08	1	101.50	0	0.00	101.50	1	2,812	0.04%
2022/02/07	0	0.00	2	99.00	102.00	-2	2,830	-0.07%
2022/01/26	1	97.20	0	0.00	96.20	1	2,896	0.03%
2022/01/25	6	96.70	0	0.00	95.00	6	2,930	0.20%
2022/01/24	4	97.50	0	0.00	97.50	4	2,933	0.14%
2022/01/21	2	99.65	3	99.43	98.50	-1	2,942	-0.03%
2022/01/20	2	102.25	1	102.00	102.00	1	2,920	0.03%
2022/01/19	1	102.00	0	0.00	102.00	1	2,919	0.03%
2022/01/18	1	103.50	0	0.00	103.50	1	2,918	0.03%
2022/01/17	1	103.00	0	0.00	103.50	1	2,928	0.03%
2022/01/14	2	103.50	0	0.00	104.00	2	2,934	0.07%
2022/01/13	2	105.25	6	105.00	104.00	-4	2,927	-0.14%
2022/01/12	4	108.88	1	110.00	107.00	3	2,905	0.10%
2022/01/11	2	110.25	6	111.75	110.50	-4	2,843	-0.14%
2022/01/10	6	109.75	3	110.67	109.00	3	2,791	0.11%
2022/01/07	1	108.00	7	107.50	107.50	-6	2,708	-0.22%
2022/01/06	11	104.36	12	104.71	105.50	-1	2,701	-0.04%
2022/01/05	2	103.75	1	104.00	104.00	1	2,714	0.04%
2022/01/04	2	103.75	0	0.00	104.00	2	2,724	0.07%
2022/01/03	12	104.83	2	103.50	103.50	10	2,732	0.37%
2021/12/30	2	105.00	1	105.50	105.50	1	2,745	0.04%
2021/12/29	1	106.00	1	105.50	105.50	0	2,747	0.00%
2021/12/28	2	106.50	0	0.00	105.50	2	2,759	0.07%
2021/12/27	1	105.50	1	105.50	105.50	0	2,779	0.00%
2021/12/24	1	105.50	0.1	105.50	105.50	0.9	2,803	0.03%
2021/12/23	1	105.50	1	105.50	105.00	0	2,807	0.00%
2021/12/21	1	107.00	1	107.50	107.00	0	2,836	0.00%
2021/12/20	2	105.50	1	105.00	106.00	1	2,837	0.04%
2021/12/17	28	108.07	26	106.06	105.00	2	2,840	0.07%
2021/12/16	3	107.33	1	109.00	107.00	2	2,817	0.07%
2021/12/15	1	105.50	7	106.93	107.00	-6	2,800	-0.21%
2021/12/14	3	103.50	0	0.00	104.50	3	2,821	0.11%
2021/12/13	4.1	107.52	2	108.25	106.50	2.1	2,780	0.08%
2021/12/10	3	108.83	6.3	108.66	108.00	-3.3	2,761	-0.12%
2021/12/09	1	105.50	0	0.00	106.00	1	2,677	0.04%
2021/12/08	3	111.00	3	107.67	106.50	0	2,666	0.00%
2021/12/07	0	0.00	5.1	106.77	107.50	-5.1	2,593	-0.20%
2021/12/03	1	102.00	0	0.00	102.50	1	2,557	0.04%
2021/12/02	1	103.00	3	104.17	103.00	-2	2,597	-0.08%
2021/11/30	0	0.00	5	100.50	100.50	-5	2,596	-0.19%
2021/11/29	8	98.53	1	98.00	98.50	7	2,600	0.27%
2021/11/26	3	99.00	0	0.00	98.80	3	2,601	0.12%
2021/11/25	2.1	102.12	0	0.00	102.00	2.1	2,617	0.08%
2021/11/23	4	103.88	0	0.00	102.00	4	2,614	0.15%
2021/11/22	2	104.75	1	108.00	104.50	1	2,639	0.04%
2021/11/19	1.2	106.17	49	105.81	107.00	-47.8	2,648	-1.80%
2021/11/18	52.1	108.94	5	109.80	108.50	47.1	2,627	1.79%
2021/11/17	43	102.10	31	104.02	103.50	12	2,627	0.46%
2021/11/16	1	102.00	23.5	106.09	107.50	-22.5	2,552	-0.88%
2021/11/15	23	97.78	6	97.22	98.00	17	2,402	0.71%
2021/11/12	8	98.21	25	99.60	99.50	-17	2,406	-0.71%
2021/11/11	0	0.00	2	95.30	92.40	-2	2,271	-0.09%
2021/11/10	21.3	95.96	2.2	96.19	94.80	19.1	2,335	0.82%
2021/11/09	4.2	96.37	9	96.28	96.60	-4.8	2,435	-0.20%
2021/11/08	12.1	95.96	10.3	97.34	97.40	1.8	2,466	0.07%
2021/11/05	2	92.15	5	93.30	93.40	-3	2,497	-0.12%
2021/11/04	1	91.00	3.1	91.96	90.60	-2.1	2,726	-0.08%
2021/11/03	4	94.03	0	0.00	92.80	4	2,994	0.13%
2021/11/02	0.4	90.40	1	90.40	90.30	-0.6	2,959	-0.02%
2021/11/01	0	0.00	5	87.74	87.70	-5	2,987	-0.17%
2021/10/29	1	86.80	2	86.50	86.10	-1	2,989	-0.03%
2021/10/26	3.1	86.44	0	0.00	86.00	3.1	3,067	0.10%
2021/10/22	0	84.70	0	0.00	84.70	0	3,150	0.00%
2021/10/20	0	0.00	1	86.60	86.90	-1	3,213	-0.03%
2021/10/19	2	86.40	0	0.00	86.80	2	3,258	0.06%
2021/10/18	2	85.20	2	85.70	85.00	0	3,329	0.00%
2021/10/15	9.6	87.40	5.1	87.11	87.00	4.5	3,366	0.13%
2021/10/14	4	88.50	4	88.28	88.00	0	3,382	0.00%
2021/10/13	8.2	87.39	7	87.66	86.80	1.2	3,402	0.04%
2021/10/12	4.2	86.62	0	0.00	86.40	4.2	3,512	0.12%
2021/10/08	1	89.40	1	88.50	88.80	0	3,796	0.00%
2021/10/07	0.4	91.13	0	0.00	90.00	0.4	3,916	0.01%
2021/10/04	0.1	89.20	1	92.50	87.20	-0.9	4,193	-0.02%
2021/10/01	0.2	92.35	0	0.00	91.60	0.2	4,247	0.00%
2021/09/29	0.1	96.90	0	0.00	95.70	0.1	4,534	0.00%
2021/09/28	0.2	100.50	0	0.00	100.00	0.2	4,670	0.00%
2021/09/22	1	102.00	0	0.00	102.00	1	5,768	0.02%
2021/09/17	0	0.00	1	105.00	104.00	-1	6,225	-0.02%
2021/09/16	0.1	104.50	1	104.00	103.50	-0.9	6,611	-0.01%
2021/09/15	0.1	102.00	0	0.00	105.50	0.1	7,352	0.00%
2021/09/10	0.1	105.50	0	0.00	106.50	0.1	9,533	0.00%
2021/09/09	60	105.92	0	0.00	105.50	60	10,337	0.58%
2021/09/07	1	104.00	1	105.50	104.00	0	10,745	0.00%
2021/09/06	1.2	102.25	0	0.00	102.00	1.2	10,939	0.01%
2021/09/03	2	104.50	0	0.00	104.00	2	11,502	0.02%
2021/09/02	2	106.00	2	107.00	107.50	0	11,858	0.00%
2021/09/01	1.1	106.59	3	108.83	106.50	-1.9	12,244	-0.02%
2021/08/31	4	109.13	2	109.00	109.50	2	12,513	0.02%
2021/08/30	0	0.00	2	107.75	107.00	-2	12,898	-0.02%
2021/08/27	1	112.50	6	110.58	107.50	-5	13,400	-0.04%
2021/08/26	0	0.00	1	119.00	120.50	-1	13,503	-0.01%
2021/08/25	2	115.50	1	116.00	119.50	1	13,795	0.01%
2021/08/24	2	116.75	3	117.67	115.00	-1	13,900	-0.01%
2021/08/23	6	118.17	4	120.50	117.00	2	13,976	0.01%
2021/08/20	1	111.00	6	110.67	112.00	-5	13,862	-0.04%
2021/08/19	1	110.50	1	110.00	109.50	0	13,888	0.00%
2021/08/18	2	101.75	1	102.50	111.00	1	13,840	0.01%
2021/08/17	4	105.63	3	106.83	103.00	1	13,772	0.01%
2021/08/16	3	108.83	2.1	110.19	105.50	0.9	13,751	0.01%
2021/08/13	24.2	115.00	24	115.92	112.50	0.2	13,679	0.00%
2021/08/12	1	112.50	2	114.00	114.50	-1	13,543	-0.01%
2021/08/11	8	109.81	11	109.68	109.50	-3	13,496	-0.02%
2021/08/10	10	116.20	2.1	111.38	110.50	7.9	13,429	0.06%
2021/08/09	1.2	116.94	2	118.00	118.00	-0.8	13,206	-0.01%
2021/08/05	1	108.00	0	0.00	103.50	1	12,891	0.01%
2021/08/03	0.1	104.50	0	0.00	104.00	0.1	12,920	0.00%
2021/07/30	0.1	103.50	0	0.00	101.50	0.1	12,926	0.00%
2021/07/28	2.2	102.89	2	104.50	101.50	0.2	12,840	0.00%
2021/07/27	1.1	105.45	1.5	105.67	104.00	-0.4	12,855	0.00%
2021/07/22	1.1	107.14	3.5	107.07	109.50	-2.4	12,805	-0.02%
2021/07/21	2.2	108.68	2	108.25	105.50	0.2	12,763	0.00%
2021/07/20	7.2	108.88	2.1	109.76	111.00	5.1	12,747	0.04%
2021/07/19	1.1	112.09	1	113.00	115.00	0.1	12,746	0.00%
2021/07/16	2	117.75	27	114.57	112.50	-25	12,872	-0.19%
2021/07/15	16.1	118.65	23	119.65	118.00	-6.9	12,841	-0.05%
2021/07/14	5.1	110.44	5	109.30	112.00	0.1	12,565	0.00%
2021/07/13	7.2	116.78	3	111.33	111.00	4.2	12,477	0.03%
2021/07/12	22.2	120.25	9.5	120.74	123.00	12.7	12,377	0.10%
2021/07/09	6.6	118.16	4	118.88	115.00	2.6	12,268	0.02%
2021/07/08	8.1	119.84	9	120.39	122.50	-0.9	12,227	-0.01%
2021/07/07	6.1	119.60	3	120.00	121.50	3.1	12,159	0.03%
2021/07/06	6.1	123.84	3	125.83	120.00	3.1	12,017	0.03%
2021/07/05	7	119.71	6	122.83	124.50	1	11,887	0.01%
2021/07/02	4.1	129.99	1	126.00	128.00	3.1	11,742	0.03%
2021/07/01	7	135.93	6	134.17	131.00	1	11,599	0.01%
2021/06/30	3.1	130.18	6.2	136.82	134.00	-3.1	11,281	-0.03%
2021/06/29	28	135.00	8	134.50	130.50	20	11,026	0.18%
2021/06/28	5	138.60	23	143.30	137.50	-18	10,780	-0.17%
2021/06/25	7	136.14	9	137.17	134.00	-2	10,339	-0.02%
2021/06/24	12	135.67	5	136.10	134.50	7	9,950	0.07%
2021/06/23	10	133.65	8	132.06	132.00	2	9,231	0.02%
2021/06/22	65	154.45	32.1	154.74	138.50	32.9	8,802	0.37%
2021/06/21	21	153.64	42	154.37	149.50	-21	7,861	-0.27%
2021/06/18	61	144.20	62	142.33	145.50	-1	7,103	-0.01%
2021/06/17	11	125.86	18	128.31	132.50	-7	6,372	-0.11%
2021/06/16	6.1	125.71	2	121.50	120.50	4.1	6,173	0.07%
2021/06/15	15	129.43	13	127.96	126.50	2	6,121	0.03%
2021/06/11	34	133.51	29.2	134.70	131.00	4.8	5,913	0.08%
2021/06/10	8	122.50	14	124.14	130.50	-6	5,356	-0.11%
2021/06/09	27.2	125.26	25	121.74	119.00	2.2	4,980	0.04%
2021/06/08	8	116.13	14	113.93	119.50	-6	4,582	-0.13%
2021/06/07	44.1	111.18	35	111.69	109.00	9.1	4,317	0.21%
2021/06/04	10	118.35	25	119.24	120.00	-15	3,895	-0.39%
2021/06/03	7	107.07	59	109.44	109.50	-52	3,408	-1.53%
2021/06/02	3	95.27	59	99.34	99.80	-56	3,268	-1.71%
2021/06/01	4	85.08	10	88.04	90.80	-6	2,937	-0.20%
2021/05/28	0	0.00	1	78.90	80.20	-1	2,668	-0.04%
2021/05/27	7	77.74	5	78.30	78.10	2	2,705	0.07%
2021/05/26	2	74.10	0	0.00	74.90	2	2,659	0.08%
2021/05/25	1	74.10	2	73.50	73.60	-1	2,644	-0.04%
2021/05/24	2	74.50	1	75.10	74.00	1	2,634	0.04%
2021/05/17	1	67.00	0	0.00	66.80	1	2,587	0.04%
2021/05/14	3	70.60	2	71.25	71.00	1	2,564	0.04%
2021/05/11	0	0.00	2	81.00	77.60	-2	2,458	-0.08%
2021/05/07	1	79.20	0	0.00	79.70	1	2,377	0.04%
2021/05/05	0	0.00	1	78.80	77.80	-1	2,364	-0.04%
2021/05/04	2	77.65	1	74.90	77.30	1	2,353	0.04%
2021/05/03	3	81.23	11	81.05	80.60	-8	2,298	-0.35%
2021/04/28	5	80.00	1	79.90	80.00	4	2,243	0.18%
2021/04/27	2	80.05	2	80.55	80.60	0	2,242	0.00%
2021/04/26	0	0.00	1	82.20	81.80	-1	2,211	-0.05%
2021/04/23	1	78.80	2	78.85	78.80	-1	2,175	-0.05%
2021/04/22	17	85.15	255	86.29	80.00	-238	2,152	-11.06%	大賣/鉅額交易
2021/04/21	3	82.53	602	81.95	83.00	-599	1,974	-30.33%	大賣/鉅額交易
2021/04/20	0	0.00	51	80.00	80.00	-51	1,881	-2.71%
2021/04/19	1	80.60	205	80.47	80.60	-204	1,888	-10.80%	大賣/鉅額交易
2021/04/16	0	0.00	243.8	78.69	79.90	-243.8	1,854	-13.14%	大賣/鉅額交易
2021/04/15	1	77.60	200	77.83	77.70	-199	1,840	-10.81%	大賣/鉅額交易
2021/04/14	1	78.00	50	78.60	78.10	-49	1,852	-2.65%
2021/04/13	0	0.00	101.2	79.42	79.20	-101.2	1,890	-5.35%	大賣/鉅額交易
2021/04/12	32	79.47	251.1	79.22	79.00	-219.1	1,920	-11.41%	大賣/鉅額交易
2021/04/09	1	79.10	150	79.15	79.00	-149	1,911	-7.80%	大賣/鉅額交易
2021/04/08	5	80.30	100	80.01	79.90	-95	1,908	-4.98%
2021/04/07	3	81.00	254	80.87	80.50	-251	1,900	-13.21%	大賣/鉅額交易
2021/04/06	1	78.50	200	78.60	79.70	-199	1,922	-10.35%	大賣/鉅額交易
2021/04/01	31	81.37	480	80.60	80.50	-449	2,046	-21.94%	大賣/鉅額交易
2021/03/31	0	0.00	1	81.00	82.30	-1	2,007	-0.05%
2021/03/30	0	0.00	1	80.00	80.10	-1	1,972	-0.05%
2021/03/29	1	79.30	3.1	79.78	80.50	-2.1	1,964	-0.11%
2021/03/26	0	0.00	6	78.62	78.70	-6	1,969	-0.30%
2021/03/25	1	77.60	1	78.00	78.10	0	2,024	0.00%
2021/03/24	1	77.20	8	77.25	77.50	-7	2,029	-0.34%
2021/03/23	2.1	77.16	5	77.00	77.20	-2.9	2,025	-0.14%
2021/03/22	6	78.00	11	77.88	78.50	-5	1,988	-0.25%
2021/03/19	4	76.03	3	76.30	76.10	1	1,970	0.05%
2021/03/18	38	76.30	3	76.63	76.10	35	2,036	1.72%
2021/03/17	0	0.00	2	76.10	76.10	-2	1,910	-0.10%
2021/03/15	1	68.70	0	0.00	68.80	1	1,880	0.05%
2021/03/12	55	68.15	0	0.00	68.10	55	1,951	2.82%
2021/03/11	48	67.63	2	67.95	68.00	46	1,954	2.35%
2021/03/10	61	66.67	0	0.00	67.10	61	1,956	3.12%
2021/03/09	43	65.55	1	65.60	67.20	42	1,984	2.12%
2021/03/08	100	66.27	0	0.00	65.40	100	1,967	5.08%
2021/03/05	42	66.44	2	65.50	65.90	40	1,965	2.04%
2021/03/04	37	65.81	0	0.00	66.10	37	1,961	1.89%
2021/03/03	57	64.79	0	0.00	65.50	57	1,955	2.91%
2021/03/02	6	67.13	0	0.00	65.10	6	1,941	0.31%
2021/01/29	4	60.50	0	0.00	59.00	4	2,182	0.18%
2021/01/28	0	0.00	2	60.65	60.30	-2	2,253	-0.09%
2021/01/27	0	0.00	1	60.10	60.00	-1	2,276	-0.04%
2021/01/26	20	58.98	2	59.20	59.30	18	2,294	0.78%
2021/01/20	3	57.03	2	56.05	56.20	1	2,499	0.04%
2021/01/19	4	57.93	0	0.00	58.20	4	2,536	0.16%
2021/01/15	0	0.00	11	59.41	58.10	-11	2,720	-0.40%
2021/01/14	1	61.10	0	0.00	61.00	1	2,711	0.04%
2021/01/13	16	60.40	0	0.00	60.30	16	2,739	0.58%
2021/01/12	0	0.00	10	60.65	60.50	-10	2,756	-0.36%
2021/01/07	1	62.30	2	62.55	62.70	-1	2,973	-0.03%
2021/01/06	3	63.17	1	62.60	62.50	2	3,084	0.06%
2021/01/05	1	65.20	1	65.10	65.00	0	3,071	0.00%
2020/12/31	1	65.80	1	66.30	66.30	0	3,038	0.00%
2020/12/30	2	66.60	0	0.00	66.70	2	3,049	0.07%
2020/12/29	5	68.64	7	68.13	67.40	-2	3,044	-0.07%
2020/12/28	9	69.99	6	69.88	68.80	3	3,020	0.10%
2020/12/25	1	66.80	2	67.30	67.20	-1	2,887	-0.03%
2020/12/24	2	65.85	0	0.00	65.90	2	2,883	0.07%
2020/12/23	1	65.60	0	0.00	65.60	1	2,901	0.03%
2020/12/22	3	66.70	0	0.00	66.00	3	2,947	0.10%
2020/12/21	1	66.80	8	67.98	68.30	-7	2,930	-0.24%
2020/12/18	1	66.80	0	0.00	66.10	1	2,889	0.03%
2020/12/17	0	0.00	2	66.80	66.50	-2	2,911	-0.07%
2020/12/16	1	68.50	20	68.07	68.10	-19	2,933	-0.65%
2020/12/15	0	0.00	15	68.11	68.00	-15	2,971	-0.50%
2020/12/14	1	70.30	12	68.93	70.50	-11	2,947	-0.37%
2020/12/11	8	67.70	27	68.19	67.40	-19	2,881	-0.66%
2020/12/10	2	67.90	8	68.13	66.80	-6	2,918	-0.21%
2020/12/09	3	68.03	1.2	67.73	67.40	1.8	3,064	0.06%
2020/12/08	0	0.00	7	68.97	67.80	-7	3,131	-0.22%
2020/12/07	4	66.27	2	66.90	66.70	2	3,074	0.07%
2020/12/04	4	67.05	3	67.43	66.80	1	3,128	0.03%
2020/12/03	5	66.34	12	65.61	66.30	-7	3,205	-0.22%
2020/12/02	0	0.00	1	64.70	64.70	-1	3,251	-0.03%
2020/11/30	2	65.00	0	0.00	65.00	2	3,427	0.06%
2020/11/27	5	65.02	0	0.00	65.40	5	3,635	0.14%
2020/11/24	5	65.50	5	66.30	65.50	0	4,406	0.00%
2020/11/23	7	65.60	17	65.00	65.80	-10	4,437	-0.23%
2020/11/20	13	65.00	2	64.70	64.70	11	4,472	0.25%
2020/11/19	12	65.42	10	65.90	65.30	2	4,549	0.04%
2020/11/17	58	64.47	0	0.00	64.50	58	4,625	1.25%
2020/11/16	38	65.68	8	65.50	65.50	30	4,694	0.64%
2020/11/13	36	65.99	1	66.00	65.80	35	4,752	0.74%
2020/11/12	38	66.07	10	65.90	65.60	28	4,824	0.58%
2020/11/11	60	66.61	21	67.22	67.10	39	4,871	0.80%
2020/11/10	43	68.22	20	67.39	66.50	23	5,047	0.46%
2020/11/09	41	70.60	43	71.91	70.50	-2	5,062	-0.04%
2020/11/06	30	68.47	2	68.70	69.50	28	5,089	0.55%
2020/11/05	30	67.97	4	69.08	68.50	26	5,313	0.49%
2020/11/04	50	66.70	55	66.88	67.90	-5	5,419	-0.09%
2020/11/03	30	67.20	1	67.60	66.60	29	5,434	0.53%
2020/11/02	31	66.54	41	67.11	67.10	-10	5,499	-0.18%
2020/10/30	32	66.74	0	0.00	66.00	32	5,526	0.58%
2020/10/29	31	66.55	2	67.10	67.10	29	5,508	0.53%
2020/10/28	74	67.18	3	67.30	66.90	71	5,496	1.29%
2020/10/27	33	64.82	0	0.00	65.90	33	5,373	0.61%
2020/10/26	36	67.14	2	67.50	64.00	34	5,330	0.64%
2020/10/23	21	64.42	21	65.33	64.80	0	5,181	0.00%
2020/10/22	32	63.51	1	63.60	63.90	31	5,137	0.60%
2020/10/21	118	63.72	0	0.00	63.40	118	5,123	2.30%	大買/鉅額交易
2020/10/20	13	63.92	10	63.10	63.50	3	5,097	0.06%
2020/10/19	27	63.41	0	0.00	63.10	27	5,072	0.53%
2020/10/16	2	62.80	8	62.49	62.80	-6	5,066	-0.12%
2020/10/15	5	64.32	9	63.44	62.80	-4	5,088	-0.08%
2020/10/14	1	60.50	5	61.58	63.50	-4	4,895	-0.08%
2020/10/13	9	58.98	3	58.70	57.80	6	4,763	0.13%
2020/10/12	20	57.30	10	57.10	57.40	10	4,713	0.21%
2020/10/08	20	58.98	2	59.10	59.00	18	4,710	0.38%
2020/10/07	22	58.72	4	59.35	59.00	18	4,699	0.38%
2020/10/06	21	58.93	0	0.00	58.70	21	4,682	0.45%
2020/10/05	2	58.80	0	0.00	58.90	2	4,720	0.04%
2020/09/30	0	0.00	2	58.40	59.80	-2	4,709	-0.04%
2020/09/29	20	57.25	0	0.00	57.30	20	4,726	0.42%
2020/09/28	23	56.66	1	57.20	57.00	22	4,756	0.46%
2020/09/25	26	56.52	9	55.23	55.50	17	4,768	0.36%
2020/09/24	2	57.75	1	58.50	57.00	1	4,752	0.02%
2020/09/23	4	58.20	0	0.00	58.00	4	4,760	0.08%
2020/09/22	26	58.44	4	59.08	60.20	22	4,728	0.47%
2020/09/21	22	58.83	1	58.70	58.70	21	4,699	0.45%
2020/09/18	13	60.81	2	60.25	59.70	11	4,711	0.23%
2020/09/17	3	60.73	1	60.80	60.60	2	4,697	0.04%
2020/09/16	24	62.68	2	62.35	62.20	22	4,677	0.47%
2020/09/15	25	64.11	5	64.26	63.30	20	4,679	0.43%
2020/09/14	13	60.68	5	63.52	63.90	8	4,651	0.17%
2020/09/11	7	62.54	1	61.60	60.00	6	4,532	0.13%
2020/09/10	50	65.04	0	0.00	64.50	50	4,506	1.11%
2020/09/09	52	65.61	14	65.48	65.40	38	4,615	0.82%
2020/09/08	1	64.80	1	65.30	64.30	0	4,663	0.00%
2020/09/07	41	69.47	1	70.60	68.00	40	4,575	0.87%
2020/09/04	5	70.70	8	69.41	70.00	-3	4,521	-0.07%
2020/09/03	7	70.53	0	0.00	69.70	7	4,485	0.16%
2020/09/02	6	69.47	72	69.60	70.70	-66	4,414	-1.49%
2020/09/01	118	71.93	15	69.97	67.30	103	4,265	2.41%	大買/鉅額交易
2020/08/31	20	67.00	19	68.00	68.00	1	3,908	0.03%
2020/08/28	45	62.19	9	61.67	61.90	36	3,802	0.95%
2020/08/27	44	56.54	5	56.68	57.30	39	3,512	1.11%
2020/08/26	2	55.75	3	56.20	56.90	-1	3,509	-0.03%
2020/08/25	49	55.57	3	55.50	55.50	46	3,483	1.32%
2020/08/24	35	55.37	10	55.72	55.40	25	3,421	0.73%
2020/08/21	22	56.45	2	56.00	56.00	20	3,399	0.59%
2020/08/20	71	55.06	22	55.14	55.30	49	3,339	1.47%
2020/08/19	2	57.40	2	56.95	56.60	0	3,245	0.00%
2020/08/18	3	57.93	2	57.85	58.50	1	3,185	0.03%
2020/08/17	5	56.64	5	57.26	57.00	0	3,121	0.00%
2020/08/14	12	54.88	1	55.80	55.80	11	3,080	0.36%
2020/08/13	9	55.73	8	56.80	57.00	1	2,866	0.03%
2020/08/12	6	53.25	9	53.42	55.20	-3	2,776	-0.11%
2020/08/11	13	51.78	20	53.73	52.10	-7	2,700	-0.26%
2020/08/10	22	45.88	0	0.00	50.60	22	2,448	0.90%
2020/08/07	0	0.00	1	45.05	46.00	-1	2,291	-0.04%
2020/08/06	3	44.12	3	44.63	44.85	0	2,268	0.00%
2020/08/05	2	40.40	0	0.00	43.25	2	2,197	0.09%
2020/08/04	1	40.10	1	39.85	39.80	0	2,184	0.00%
2020/08/03	10	39.82	0	0.00	39.90	10	2,218	0.45%
2020/07/31	0	0.00	0.1	38.95	39.00	-0.1	2,215	-0.01%
2020/07/29	41	38.62	1	38.65	38.65	40	2,204	1.81%
2020/07/28	45	37.79	0	0.00	37.50	45	2,197	2.05%
2020/07/24	20	38.48	0	0.00	38.70	20	2,185	0.91%
2020/07/21	40	37.99	3	38.68	39.25	37	2,149	1.72%
2020/07/17	1	35.75	1	35.60	35.50	0	2,081	0.00%
2020/07/14	30	36.37	0	0.00	36.20	30	2,067	1.45%
2020/07/13	53	36.89	3	36.70	36.70	50	2,061	2.43%
2020/07/10	2	36.40	2	36.75	35.90	0	2,043	0.00%
2020/07/09	0	0.00	5	38.40	38.10	-5	1,997	-0.25%
2020/07/08	0	0.00	0.5	38.40	38.40	-0.5	1,979	-0.03%
2020/07/03	17	41.30	0	0.00	41.35	17	1,855	0.92%
2020/07/02	19	40.07	4	40.26	40.15	15	1,819	0.82%
2020/07/01	40	39.77	0	0.00	39.45	40	1,780	2.25%
2020/06/30	58	39.62	3.3	39.43	39.40	54.7	1,769	3.09%
2020/06/29	12	39.68	13	39.92	39.95	-1	1,751	-0.06%
2020/06/24	54	38.36	4	39.35	39.45	50	1,699	2.94%
2020/06/23	43	37.91	3	37.68	37.90	40	1,670	2.40%
2020/06/22	10	38.55	0	0.00	37.55	10	1,659	0.60%
2020/06/18	3	39.85	3	39.73	39.65	0	1,595	0.00%
2020/06/17	2	39.30	3	40.00	40.00	-1	1,566	-0.06%
2020/06/16	75	37.98	5	38.05	37.80	70	1,499	4.67%
2020/06/15	1	37.15	1	37.25	37.25	0	1,377	0.00%
2020/06/12	80	31.99	0	0.00	33.90	80	1,261	6.34%
2020/06/11	95	33.76	1	34.30	32.85	94	1,244	7.56%
2020/06/10	65	35.23	0.1	34.35	34.40	64.9	1,212	5.36%
2020/06/09	79	34.86	14	34.29	34.50	65	1,170	5.55%
2020/06/08	1	33.85	2	33.75	35.20	-1	1,136	-0.09%
2020/06/05	40	32.10	0	0.00	32.45	40	1,070	3.74%
2020/06/04	0	0.00	10	32.10	32.10	-10	1,058	-0.95%
2020/06/01	40	31.43	4	31.34	31.50	36	996	3.61%
2020/05/29	60	30.70	0	0.00	31.00	60	977	6.14%
2020/05/22	2	29.15	10	29.20	29.20	-8	911	-0.88%
2020/05/21	0	0.00	7	30.07	30.10	-7	893	-0.78%
2020/05/20	20	29.00	3	29.00	29.20	17	862	1.97%
2020/05/19	60	28.88	0	0.00	29.10	60	853	7.03%
2020/05/18	0	0.00	14	29.06	29.00	-14	844	-1.66%
2020/05/15	5	28.45	0	0.00	28.35	5	811	0.62%
2020/05/14	50	28.95	0	0.00	28.90	50	788	6.34%
2020/05/13	50	28.57	8	29.22	29.65	42	764	5.50%
2020/05/12	0	0.00	13	28.63	28.75	-13	739	-1.76%
2020/05/11	50	28.29	3	28.40	28.70	47	717	6.55%
2020/05/08	60	27.40	0	0.00	27.45	60	669	8.96%
2020/05/06	40	25.40	0	0.00	25.35	40	609	6.56%
2020/05/05	50	24.91	0	0.00	25.05	50	610	8.19%
2020/05/04	60	24.71	0	0.00	24.60	60	607	9.88%
2020/04/30	80	25.00	0	0.00	24.95	80	609	13.12%
2020/04/29	32	24.81	0	0.00	24.70	32	619	5.17%
2020/04/28	35	24.26	0	0.00	24.55	35	627	5.58%
2020/04/27	23	24.19	0	0.00	24.15	23	660	3.48%
2020/04/23	33	23.93	0	0.00	23.85	33	667	4.94%
2020/04/22	60	23.45	0	0.00	23.50	60	683	8.78%
2020/04/21	10	23.85	0	0.00	23.55	10	682	1.47%
2020/04/20	55	24.21	0	0.00	24.50	55	674	8.16%
2020/04/16	71	23.91	0	0.00	23.95	71	668	10.62%
2020/04/15	48	23.98	0	0.00	24.05	48	670	7.15%
2020/04/14	4	23.95	0	0.00	23.95	4	673	0.59%
2020/04/10	5	23.60	0	0.00	23.65	5	680	0.73%
2020/04/09	0	0.00	5	23.45	23.45	-5	692	-0.72%
2020/03/31	0	0.00	6	21.90	22.00	-6	707	-0.85%
2020/03/27	60	22.38	10	22.05	22.10	50	720	6.94%
2020/03/25	50	20.73	0	0.00	20.55	50	743	6.73%
2020/03/24	10	19.60	0	0.00	19.95	10	731	1.37%
2020/03/23	4	19.23	0	0.00	19.10	4	713	0.56%
2020/03/17	3	21.80	0	0.00	21.85	3	671	0.45%
2020/03/13	2	23.65	10	23.00	23.70	-8	653	-1.22%
2020/03/12	40	24.92	0	0.00	24.80	40	654	6.12%
2020/03/11	29	25.72	0	0.00	25.65	29	654	4.43%
2020/03/10	2	25.55	0	0.00	25.65	2	656	0.30%
2020/03/06	2	26.05	0	0.00	25.95	2	643	0.31%
2020/03/05	13	26.10	0	0.00	26.10	13	649	2.00%
2020/03/04	20	25.97	0	0.00	26.05	20	663	3.01%
2020/03/03	50	26.23	0	0.00	26.25	50	671	7.45%
2020/03/02	53	26.18	0	0.00	26.00	53	676	7.84%
2020/02/27	32	26.27	0	0.00	26.60	32	679	4.71%
2020/02/26	46	26.36	0	0.00	26.35	46	674	6.82%
2020/02/25	20	26.30	0	0.00	26.35	20	674	2.97%
2020/02/24	56	26.49	0	0.00	26.45	56	672	8.33%
2020/02/20	75	27.05	0	0.00	27.05	75	672	11.15%
2020/02/19	50	27.29	0	0.00	27.10	50	672	7.43%
2020/02/18	50	26.42	0	0.00	27.00	50	668	7.48%
2020/02/17	60	26.35	0	0.00	26.35	60	657	9.12%
2020/02/14	60	26.70	0	0.00	26.65	60	665	9.02%
2020/02/13	30	26.68	0	0.00	26.65	30	683	4.39%
2020/02/12	65	26.62	0	0.00	26.55	65	698	9.30%
2020/02/10	60	26.12	0	0.00	26.00	60	698	8.60%
2020/02/07	80	26.74	0	0.00	26.60	80	691	11.57%
2020/02/06	68	26.87	0	0.00	26.90	68	687	9.88%
2020/02/05	1	26.85	0	0.00	26.75	1	700	0.14%
2020/02/04	150	26.48	0	0.00	26.55	150	697	21.50%	大買/鉅額交易
2020/02/03	45	26.03	0	0.00	26.25	45	688	6.53%
2020/01/31	80	26.89	0	0.00	26.90	80	674	11.86%
2020/01/30	50	27.01	40	26.55	26.50	10	663	1.51%
2020/01/17	30	28.62	0	0.00	28.70	30	616	4.87%
2020/01/16	55	28.14	1	28.30	28.70	54	610	8.84%
2020/01/14	10	27.85	0	0.00	27.85	10	584	1.71%
2020/01/09	81	27.72	0	0.00	27.75	81	569	14.21%
2020/01/08	60	27.51	0	0.00	27.45	60	564	10.63%
2020/01/07	40	27.87	0	0.00	27.80	40	557	7.17%
2020/01/06	60	27.58	0	0.00	27.55	60	553	10.85%
2020/01/03	100	27.83	2	27.80	27.85	98	544	18.00%
2019/12/31	70	28.17	0	0.00	28.10	70	543	12.88%
2019/12/30	50	27.89	0	0.00	27.70	50	528	9.46%
2019/12/26	10	27.20	0	0.00	27.15	10	511	1.95%
2019/12/23	1	27.30	4	27.10	28.00	-3	476	-0.63%
2019/12/20	50	26.56	0	0.00	26.60	50	437	11.44%
2019/12/19	50	26.30	0	0.00	26.35	50	428	11.68%
2019/12/18	73	26.06	2	26.05	26.20	71	431	16.46%
2019/12/17	20	26.00	0	0.00	26.00	20	430	4.64%
2019/12/02	1	25.90	0	0.00	25.90	1	513	0.19%
2019/11/25	2	25.60	0	0.00	25.40	2	478	0.42%
2019/11/14	3	25.73	0	0.00	25.75	3	489	0.61%
2019/11/13	0	0.00	1	26.00	26.05	-1	492	-0.20%
2019/11/12	8	25.80	5	25.90	25.80	3	496	0.60%
2019/10/29	0	0.00	5	24.45	24.50	-5	486	-1.03%
2019/10/08	1	24.20	0	0.00	23.80	1	481	0.21%
2019/09/16	0	0.00	10	25.20	25.10	-10	495	-2.02%
2019/09/11	0	0.00	3	25.25	25.15	-3	491	-0.61%
2019/09/10	0	0.00	4	24.85	24.80	-4	480	-0.83%
2019/09/03	0	0.00	1	23.80	23.75	-1	367	-0.27%
2019/08/22	1	23.45	0	0.00	23.40	1	404	0.25%
2019/08/19	0	0.00	1	23.80	23.55	-1	393	-0.25%
2019/08/05	0	0.00	2	21.15	21.25	-2	314	-0.64%
2019/07/23	0	0.00	15	21.50	21.30	-15	344	-4.36%
2019/07/22	0	0.00	15	21.45	21.40	-15	342	-4.38%
2019/07/08	30	22.82	0	0.00	22.70	30	293	10.22%
2019/06/28	0	0.00	3	22.35	22.35	-3	285	-1.05%
2019/05/02	0	0.00	1	21.85	22.00	-1	175	-0.57%
2019/04/09	1	21.75	6	21.80	21.75	-5	150	-3.33%
2019/03/21	0	0.00	1	21.35	21.35	-1	107	-0.93%
2019/03/15	0	0.00	4	20.70	20.65	-4	86	-4.64%
2019/03/13	0	0.00	1	20.70	20.65	-1	85	-1.17%
2019/02/12	0	0.00	23	19.80	19.80	-23	72	-31.75%
2019/02/11	0	0.00	40	19.70	19.80	-40	72	-55.29%
2019/01/30	0	0.00	20	19.62	19.60	-20	72	-27.69%
2019/01/15	0	0.00	3	19.85	19.80	-3	82	-3.62%
2019/01/07	0	0.00	3	19.50	19.60	-3	86	-3.46%
2019/01/02	2	19.30	0	0.00	19.55	2	97	2.05%
2018/11/27	25	19.94	0	0.00	20.00	25	106	23.47%
2018/11/23	21	19.77	0	0.00	19.65	21	108	19.39%
2018/11/22	1	19.70	0	0.00	19.75	1	111	0.90%
2018/11/19	1	19.90	0	0.00	19.80	1	114	0.88%
2018/11/16	38	19.82	0	0.00	19.80	38	114	33.20%
2018/08/27	1	19.80	0	0.00	19.80	1	129	0.77%
2018/08/13	5	19.90	0	0.00	19.80	5	125	4.00%
2018/04/10	1	21.20	0	0.00	21.05	1	221	0.45%
2018/03/09	2	21.45	0	0.00	21.50	2	281	0.71%
2018/02/23	0	0.00	2	21.10	21.25	-2	290	-0.69%
2018/02/05	0	0.00	3	21.27	21.40	-3	300	-1.00%
2018/02/02	1	21.50	0	0.00	21.55	1	302	0.33%
2018/02/01	0	0.00	6	21.53	21.50	-6	318	-1.88%
2018/01/31	0	0.00	1	21.10	21.15	-1	312	-0.32%
2018/01/30	0	0.00	1	21.20	21.10	-1	315	-0.32%
2018/01/29	2	21.10	1	21.10	21.15	1	320	0.31%
2018/01/11	0	0.00	1	21.25	21.35	-1	346	-0.29%
2018/01/09	1	21.30	0	0.00	21.50	1	350	0.29%
2018/01/08	1	21.50	0	0.00	21.50	1	345	0.29%
2018/01/05	2	21.65	0	0.00	21.65	2	342	0.58%
2018/01/04	5	21.48	0	0.00	21.55	5	341	1.46%
2018/01/03	3	21.80	0	0.00	21.55	3	341	0.88%
2018/01/02	2	21.65	0	0.00	21.80	2	324	0.62%