中菲行 (5609)-犇亞-鑫豐券商分點個股進出

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	1	96.10	20.5	96.33	96.20	-19.5	540	-3.61%
2024/05/14	22	96.85	4	97.05	96.40	18	534	3.36%
2024/05/13	19	101.13	40.1	102.92	101.00	-21.1	516	-4.08%
2024/05/10	53	101.24	6.3	100.41	99.90	46.7	476	9.80%
2024/05/09	23	97.50	4.6	98.27	97.50	18.4	441	4.18%
2024/05/08	3	97.16	1	96.90	96.10	2	434	0.46%
2024/05/07	0	0.00	0.2	95.39	96.00	-0.2	427	-0.05%
2024/05/06	1	93.50	1.5	94.83	95.20	-0.5	426	-0.12%
2024/05/03	9	94.12	0	94.30	94.20	9	424	2.11%
2024/05/02	7	94.36	3	95.07	94.40	4	424	0.94%
2024/04/30	1	92.70	0	0.00	93.70	1	422	0.24%
2024/04/29	3	93.10	5	93.30	93.50	-2	421	-0.47%
2024/04/26	4	92.40	0	0.00	92.40	4	424	0.94%
2024/04/25	0	0.00	5.2	92.92	92.00	-5.2	427	-1.22%
2024/04/24	1	92.60	0	0.00	92.70	1	428	0.23%
2024/04/23	1	92.20	5	92.20	92.20	-4	429	-0.93%
2024/04/22	8.2	92.48	1	95.30	91.50	7.2	432	1.67%
2024/04/19	1	91.10	0	0.00	95.20	1	424	0.24%
2024/04/18	2	92.00	1	92.10	91.60	1	411	0.24%
2024/04/17	1	91.50	1	91.50	91.70	0	411	0.00%
2024/04/16	0	0.00	1	90.00	89.80	-1	412	-0.24%
2024/04/15	7	90.77	2	91.27	90.80	5	418	1.20%
2024/04/12	1	92.15	1	92.40	92.40	0	419	-0.01%
2024/04/10	2	91.70	2.1	92.03	91.50	-0.1	430	-0.01%
2024/04/09	0	0.00	7.1	92.02	92.20	-7.1	427	-1.66%
2024/04/08	1	89.40	1	89.90	90.30	0	418	0.01%
2024/04/02	0.1	89.20	0	0.00	89.90	0.1	420	0.01%
2024/04/01	0	90.20	0	0.00	89.60	0	420	0.01%
2024/03/29	0	90.20	0	0.00	90.10	0	421	0.00%
2024/03/27	0	88.60	1	89.70	90.70	-1	484	-0.20%
2024/03/26	8	88.50	0.2	88.80	88.50	7.8	492	1.58%
2024/03/25	0	89.70	0	0.00	90.10	0	494	0.01%
2024/03/21	0	89.90	6	90.37	90.60	-6	526	-1.14%
2024/03/20	3	89.60	0	0.00	89.60	3	530	0.57%
2024/03/19	0	0.00	2	90.25	90.40	-2	531	-0.38%
2024/03/18	3	89.28	1	89.40	89.40	2	544	0.37%
2024/03/15	2.1	90.09	0	0.00	90.00	2.1	547	0.38%
2024/03/13	2	90.45	6.3	90.76	90.70	-4.3	534	-0.80%
2024/03/12	0	0.00	10.1	89.30	89.10	-10.1	517	-1.95%
2024/03/11	0	0.00	3	87.33	88.20	-3	510	-0.59%
2024/03/08	2.7	86.15	1	87.30	86.80	1.7	520	0.33%
2024/03/07	1	85.80	2	86.20	86.70	-1	527	-0.19%
2024/03/06	0.1	86.30	1	85.40	86.50	-1	519	-0.18%
2024/03/05	0	0.00	1.3	84.83	84.80	-1.3	511	-0.25%
2024/03/04	1.3	83.50	0	0.00	83.90	1.3	507	0.26%
2024/02/26	1	84.50	0	0.00	84.40	1	498	0.20%
2024/02/22	0	0.00	1	84.90	85.00	-1	490	-0.20%
2024/02/21	1	84.40	1	84.20	84.20	0	488	0.00%
2024/02/20	1	82.80	0	0.00	83.10	1	484	0.21%
2024/02/16	1	83.10	2	83.00	83.00	-1	481	-0.21%
2024/02/15	1	83.50	2	83.80	83.50	-1	475	-0.21%
2024/02/05	12	86.68	0	0.00	85.30	12	472	2.54%
2024/02/02	1	87.00	1.1	86.84	86.60	-0.1	462	-0.03%
2024/01/29	0	0.00	2	87.60	87.80	-2	447	-0.45%
2024/01/26	0	0.00	2	87.20	87.20	-2	444	-0.45%
2024/01/25	1	87.50	0	0.00	87.50	1	440	0.23%
2024/01/24	1	88.40	0.1	88.00	88.10	0.9	438	0.21%
2024/01/23	0	0.00	0	87.60	87.80	0	432	-0.01%
2024/01/22	0	0.00	0.3	87.00	87.50	-0.3	429	-0.07%
2024/01/19	5	86.04	0	0.00	86.60	5	423	1.18%
2024/01/17	1.3	85.25	0	0.00	85.30	1.3	419	0.31%
2024/01/16	1	85.40	1	85.90	86.10	0	421	0.00%
2024/01/15	0.2	86.00	7	85.87	86.60	-6.8	415	-1.64%
2024/01/12	0	0.00	1	84.90	85.00	-1	420	-0.24%
2024/01/09	1	83.70	0.1	84.50	83.80	0.9	426	0.21%
2024/01/08	3	86.80	4	87.18	86.90	-1	416	-0.24%
2024/01/05	1	86.55	1	86.70	87.00	0	410	0.00%
2024/01/04	0	0.00	0.4	85.76	85.50	-0.4	404	-0.09%
2024/01/03	0	0.00	0.1	84.20	84.10	-0.1	396	-0.03%
2024/01/02	2	84.50	0	0.00	84.20	2	394	0.51%
2023/12/29	0	83.00	0.2	83.00	82.80	-0.2	389	-0.05%
2023/12/28	1.1	83.51	0.5	83.20	83.20	0.6	386	0.15%
2023/12/27	4	83.90	0	0.00	83.90	4	384	1.04%
2023/12/26	0	0.00	0.5	83.69	83.50	-0.5	383	-0.12%
2023/12/25	2.3	84.68	0	0.00	83.00	2.3	381	0.60%
2023/12/22	3.5	90.28	11.1	89.70	88.40	-7.6	352	-2.15%
2023/12/21	3	86.27	7	86.56	86.90	-4	319	-1.25%
2023/12/20	1	85.60	0	0.00	86.10	1	308	0.32%
2023/12/19	0	0.00	1	86.97	85.90	-1	303	-0.34%
2023/12/18	1	85.42	2.2	85.39	86.10	-1.2	292	-0.41%
2023/12/15	2	83.54	0	0.00	83.00	2	270	0.74%
2023/12/14	0.5	83.50	1	84.00	83.20	-0.5	264	-0.19%
2023/12/13	2.6	83.44	5.3	83.68	83.30	-2.7	262	-1.02%
2023/12/12	2	81.11	1.5	81.20	81.70	0.5	251	0.19%
2023/12/11	0.2	80.30	0	0.00	80.20	0.2	246	0.06%
2023/12/08	0.5	80.52	0	0.00	80.30	0.5	249	0.20%
2023/12/07	1.3	80.42	0	0.00	80.20	1.3	249	0.50%
2023/12/06	3	80.43	2	81.20	80.70	1	245	0.41%
2023/12/05	1	82.10	2	83.65	81.30	-1	239	-0.42%
2023/12/04	0	0.00	3	81.37	81.40	-3	218	-1.37%
2023/11/29	0	79.60	0	0.00	79.20	0	210	0.01%
2023/11/23	1	79.30	3	79.67	79.20	-2	215	-0.93%
2023/11/21	0	79.70	3	79.70	79.80	-3	215	-1.39%
2023/11/20	1	79.90	1	79.40	79.50	0	216	0.00%
2023/11/17	1.1	80.00	1	80.10	80.40	0.1	215	0.05%
2023/11/14	5	79.46	0	0.00	79.30	5	219	2.27%
2023/11/13	0	0.00	0.1	79.40	79.20	-0.1	220	-0.04%
2023/11/10	0	0.00	0.1	79.50	79.20	-0.1	220	-0.05%
2023/11/09	1	78.80	9	79.21	79.20	-8	221	-3.62%
2023/11/08	9	79.88	0	0.00	79.60	9	221	4.06%
2023/11/07	3	80.10	0	0.00	80.10	3	220	1.37%
2023/11/02	0	0.00	1	79.70	79.80	-1	220	-0.45%
2023/10/31	0	0.00	0	79.60	79.30	0	223	0.00%
2023/10/26	0	0.00	0.2	79.20	79.00	-0.2	230	-0.07%
2023/10/25	0	0.00	1	78.90	79.00	-1	231	-0.43%
2023/10/23	0	0.00	1	77.00	76.90	-1	228	-0.44%
2023/10/20	1.2	75.68	0	0.00	75.80	1.2	228	0.51%
2023/10/18	1	75.10	0	0.00	75.80	1	214	0.47%
2023/10/16	0.3	77.20	0	0.00	76.90	0.3	201	0.15%
2023/10/13	0	77.50	0	0.00	77.60	0	204	0.01%
2023/10/11	0.4	78.00	0	0.00	77.10	0.4	208	0.19%
2023/10/06	0	79.90	0	0.00	79.80	0	213	0.01%
2023/10/05	0	0.00	1	79.60	79.90	-1	219	-0.46%
2023/10/02	1	78.80	0	0.00	78.80	1	234	0.43%
2023/09/27	0	0.00	1.1	79.60	80.00	-1.1	243	-0.43%
2023/09/26	0	0.00	1	79.90	79.70	-1	255	-0.39%
2023/09/25	0	0.00	1	79.60	79.60	-1	297	-0.34%
2023/09/22	1	78.80	0	0.00	78.70	1	338	0.30%
2023/09/21	1	79.10	0	79.20	79.00	1	348	0.28%
2023/09/20	0	0.00	0	81.10	80.50	0	354	0.00%
2023/09/18	0	0.00	2.1	81.10	81.70	-2.1	361	-0.58%
2023/09/15	0	0.00	1	80.90	80.80	-1	362	-0.28%
2023/09/13	0	0.00	3.1	78.61	78.90	-3.1	362	-0.85%
2023/09/08	1	77.40	1	77.70	77.50	0	370	0.00%
2023/09/07	0	0.00	2	77.80	77.60	-2	377	-0.53%
2023/09/06	3.1	77.28	0	0.00	77.50	3.1	383	0.80%
2023/09/05	1	77.80	0	0.00	78.10	1	394	0.25%
2023/09/04	0	0.00	11	77.64	78.00	-11	413	-2.66%
2023/09/01	0	0.00	1	77.10	77.20	-1	420	-0.24%
2023/08/31	1	76.70	2.1	77.00	76.70	-1.1	424	-0.26%
2023/08/30	0	0.00	2	76.40	76.30	-2	424	-0.47%
2023/08/24	0	74.50	0	0.00	74.50	0	426	0.01%
2023/08/23	1	74.50	0	0.00	74.50	1	428	0.23%
2023/08/22	1	75.20	0	74.90	75.20	1	432	0.23%
2023/08/18	1	76.30	5	76.42	76.40	-4	433	-0.92%
2023/08/17	1	75.60	1	75.60	75.20	0	426	0.00%
2023/08/16	0	0.00	3	75.07	75.00	-3	426	-0.70%
2023/08/15	0	0.00	1	75.00	75.00	-1	426	-0.23%
2023/08/11	0	0.00	1	74.80	74.60	-1	426	-0.23%
2023/08/08	0	76.10	0	0.00	75.70	0	430	0.00%
2023/08/07	1	75.50	0	0.00	76.20	1	430	0.22%
2023/08/02	1	75.10	1.1	75.90	75.00	-0.1	431	-0.02%
2023/08/01	1	75.10	0	0.00	74.90	1	430	0.23%
2023/07/31	1	74.90	1	75.80	74.30	0	429	0.00%
2023/07/28	0	0.00	0.1	73.80	74.40	-0.1	427	-0.01%
2023/07/26	0	0.00	1.1	72.73	72.50	-1.1	424	-0.26%
2023/07/24	0	0.00	1	70.80	70.80	-1	425	-0.24%
2023/07/20	0	70.80	0	0.00	71.80	0	436	0.01%
2023/07/19	1	71.00	0	0.00	70.80	1	438	0.23%
2023/07/18	0.3	71.52	0	0.00	70.40	0.3	445	0.06%
2023/07/17	0	0.00	0.2	74.00	71.50	-0.2	444	-0.05%
2023/07/13	3.1	70.65	4	70.90	70.10	-0.9	445	-0.20%
2023/07/11	0	74.80	0	0.00	74.60	0	437	0.00%
2023/07/10	1.2	75.27	0	0.00	74.60	1.2	438	0.28%
2023/07/07	0	0.00	0.2	82.10	76.10	-0.2	435	-0.05%
2023/07/05	0	0.00	4	78.00	78.20	-4	431	-0.93%
2023/07/04	1	79.10	2	80.05	78.70	-1	427	-0.23%
2023/07/03	14	78.27	1	78.99	78.20	13	419	3.09%
2023/06/30	1.1	92.21	14.1	92.39	92.30	-13	379	-3.44%
2023/06/29	20.1	89.35	0	0.00	89.20	20.1	340	5.88%
2023/06/28	1.1	89.73	0	0.00	89.50	1.1	335	0.33%
2023/06/27	4	89.83	0	0.00	89.70	4	334	1.21%
2023/06/21	2	90.90	0	0.00	90.90	2	335	0.60%
2023/06/20	3	91.47	0	0.00	91.20	3	334	0.90%
2023/06/19	2	91.50	0	0.00	91.60	2	334	0.60%
2023/06/16	0	0.00	2	92.65	92.70	-2	334	-0.60%
2023/06/15	0	0.00	1	92.40	92.60	-1	337	-0.30%
2023/06/14	0	0.00	4	91.80	92.20	-4	357	-1.12%
2023/06/13	3	90.77	1	90.50	91.40	2	389	0.51%
2023/06/12	3	89.80	0	0.00	90.00	3	388	0.77%
2023/06/09	0	0.00	0	91.60	91.30	0	384	0.00%
2023/06/08	0	0.00	13.1	90.34	91.40	-13.1	376	-3.47%
2023/06/07	4	88.00	3	88.03	88.10	1	359	0.28%
2023/06/06	1	87.10	1	87.90	87.10	0	356	0.00%
2023/06/05	0	0.00	1	86.50	86.30	-1	352	-0.29%
2023/05/31	1	85.50	0	0.00	85.50	1	364	0.27%
2023/05/30	1	85.80	0	0.00	85.30	1	378	0.26%
2023/05/29	1	85.80	0	0.00	86.00	1	384	0.26%
2023/05/24	0	0.00	0	85.60	85.60	0	402	-0.01%
2023/05/23	0	0.00	0	85.00	84.80	0	408	0.00%
2023/05/19	5	84.20	1	84.10	84.10	4	407	0.98%
2023/05/17	0	84.10	1	83.90	84.00	-1	407	-0.24%
2023/05/16	0	0.00	0.1	84.30	83.70	-0.1	406	-0.02%
2023/05/15	3	83.90	0	0.00	84.00	3	403	0.74%
2023/05/12	1	83.10	1	84.20	84.20	0	405	0.01%
2023/05/10	2	84.70	0	0.00	84.50	2	408	0.49%
2023/05/09	1	84.20	2	84.21	84.10	-1	410	-0.25%
2023/05/08	2	85.80	1.6	86.24	85.60	0.4	408	0.10%
2023/05/05	0	0.00	0	87.00	86.80	0	410	0.00%
2023/05/04	0	0.00	2	86.90	86.90	-2	412	-0.48%
2023/05/03	1	86.00	0	0.00	86.30	1	414	0.24%
2023/05/02	0	0.00	0	86.50	86.30	0	416	0.00%
2023/04/27	2	85.65	1	86.10	85.60	1	422	0.24%
2023/04/26	1	86.10	10	85.56	86.00	-9	421	-2.14%
2023/04/25	0	0.00	4	86.45	85.40	-4	415	-0.96%
2023/04/21	0	86.30	0	0.00	84.90	0	407	0.00%
2023/04/20	0	86.96	0	0.00	86.30	0	399	0.01%
2023/04/19	1	86.90	0	0.00	86.80	1	397	0.25%
2023/04/18	6	88.20	1	88.30	88.10	5	392	1.27%
2023/04/17	0	0.00	2	87.60	88.00	-2	391	-0.51%
2023/04/14	1	87.20	2	86.75	87.20	-1	385	-0.26%
2023/04/11	3	86.93	0	0.00	87.10	3	375	0.80%
2023/04/07	5	85.50	0	0.00	86.00	5	368	1.36%
2023/04/06	2	85.50	1	85.60	85.10	1	370	0.27%
2023/03/31	3	85.47	0.3	85.60	85.30	2.7	368	0.73%
2023/03/28	0	0.00	3	84.63	84.90	-3	373	-0.80%
2023/03/27	1	84.30	2	84.60	84.50	-1	369	-0.27%
2023/03/23	2	83.60	0	0.00	83.70	2	370	0.54%
2023/03/22	6	83.98	0	0.00	84.10	6	367	1.63%
2023/03/20	0	0.00	1	83.90	83.70	-1	358	-0.28%
2023/03/17	2	83.40	1	83.90	84.30	1	352	0.29%
2023/03/16	8	83.55	4	83.82	83.00	4	329	1.22%
2023/03/15	0.1	80.40	1.1	80.88	80.90	-1	296	-0.33%
2023/03/14	0	0.00	1	80.20	80.10	-1	295	-0.34%
2023/03/13	1	78.40	2	79.50	80.40	-1	294	-0.34%
2023/03/09	0	0.00	1	80.40	80.50	-1	292	-0.34%
2023/03/08	1	79.50	0	0.00	79.50	1	288	0.35%
2023/03/07	1	80.20	4	80.03	80.20	-3	288	-1.04%
2023/03/06	1	79.90	0	79.80	79.30	1	285	0.35%
2023/03/03	1.1	80.27	0.1	80.00	80.50	1	282	0.34%
2023/03/02	2.1	79.02	1	79.10	80.10	1.1	280	0.40%
2023/02/24	1	77.80	0	0.00	78.30	1	262	0.38%
2023/02/23	4.6	78.33	0	0.00	78.30	4.6	257	1.78%
2023/02/16	0	0.00	0	75.20	74.60	0	245	0.00%
2023/02/09	0	0.00	1	75.20	75.50	-1	271	-0.37%
2023/02/06	0	0.00	0	75.10	75.10	0	288	0.00%
2023/02/01	0	0.00	1	74.00	74.00	-1	283	-0.35%
2023/01/31	0	0.00	3	73.33	73.70	-3	283	-1.07%
2023/01/13	1	70.81	2	71.05	71.10	-1	290	-0.33%
2023/01/12	1.1	71.73	0	0.00	71.00	1.1	296	0.37%
2023/01/11	3.1	72.12	0	0.00	71.60	3.1	302	1.02%
2023/01/05	1	71.20	0	0.00	71.20	1	342	0.29%
2023/01/04	0	70.30	0	0.00	70.30	0	343	0.01%
2022/12/23	0	0.00	0	71.90	71.80	0	355	0.00%
2022/12/22	0	71.20	2	73.15	73.00	-2	354	-0.57%
2022/12/21	0.1	70.10	0	0.00	69.80	0.1	350	0.02%
2022/12/16	0	0.00	1	72.80	72.00	-1	355	-0.28%
2022/12/15	0	0.00	1	71.30	71.10	-1	346	-0.29%
2022/12/14	1	70.50	0	0.00	70.40	1	348	0.29%
2022/12/13	0.1	70.80	0	0.00	70.60	0.1	349	0.03%
2022/12/07	0	0.00	1	73.30	72.60	-1	357	-0.28%
2022/12/06	2	73.45	1	73.20	72.70	1	354	0.28%
2022/12/02	0	0.00	0	74.00	74.10	0	353	0.00%
2022/12/01	0	0.00	2	73.35	73.30	-2	354	-0.56%
2022/11/30	2	72.75	0.1	73.30	72.70	1.9	355	0.53%
2022/11/25	0	0.00	0	72.70	72.50	0	376	0.00%
2022/11/24	0	0.00	0	71.70	72.50	0	374	0.00%
2022/11/21	0	0.00	1	69.50	70.40	-1	374	-0.27%
2022/11/18	1	69.50	0	0.00	69.50	1	371	0.27%
2022/11/16	1	70.30	0	0.00	70.40	1	372	0.27%
2022/11/15	1	70.20	0	0.00	70.60	1	372	0.27%
2022/11/14	2	70.10	2	70.30	70.20	0	372	0.00%
2022/11/11	1	70.00	0	0.00	69.90	1	369	0.27%
2022/11/09	1	68.10	2	68.85	68.80	-1	367	-0.27%
2022/11/08	1	67.70	1	68.20	67.70	0	368	0.00%
2022/11/07	1	67.30	2	67.15	67.30	-1	368	-0.27%
2022/11/04	4.1	66.26	2	66.75	66.00	2.1	380	0.54%
2022/11/02	0	0.00	1.1	63.54	64.40	-1.1	464	-0.23%
2022/10/26	0	58.40	0	0.00	59.00	0	456	0.01%
2022/10/25	1	59.80	1	60.00	59.80	0	450	0.00%
2022/10/24	1	61.80	0	0.00	61.30	1	451	0.22%
2022/10/14	1	62.20	0	0.00	63.00	1	430	0.23%
2022/10/13	2	62.50	1	65.20	60.80	1	427	0.23%
2022/10/07	0	0.00	1	64.10	64.30	-1	412	-0.24%
2022/10/05	0	0.00	0	65.20	65.00	0	415	0.00%
2022/10/04	0	63.99	0	0.00	64.30	0	419	0.00%
2022/10/03	0	0.00	2	62.10	63.10	-2	424	-0.47%
2022/09/30	0	0.00	3	61.42	61.60	-3	431	-0.70%
2022/09/28	0.1	63.60	3	62.20	60.40	-2.9	439	-0.66%
2022/09/27	1	64.90	0	66.30	66.60	1	437	0.22%
2022/09/26	0	0.00	2	66.85	65.20	-2	440	-0.45%
2022/09/23	0	71.30	0	0.00	70.40	0	448	0.00%
2022/09/21	0	71.70	0	71.00	70.70	0	460	0.00%
2022/09/20	0	0.00	0.1	70.60	71.10	-0.1	468	-0.01%
2022/09/19	0	0.00	0	70.40	70.30	0	492	0.00%
2022/09/08	2	69.61	5	69.92	70.00	-3	617	-0.48%
2022/09/07	1	70.00	0	0.00	70.20	1	660	0.15%
2022/09/05	2	71.81	9	73.37	71.90	-7	719	-0.97%
2022/09/01	1	78.50	1	79.80	78.10	0	745	0.00%
2022/08/29	0	79.20	1	78.80	79.20	-1	783	-0.12%
2022/08/26	0	0.00	3	82.00	81.80	-3	788	-0.38%
2022/08/24	0.1	81.40	0	0.00	80.70	0.1	794	0.01%
2022/08/22	0.2	82.23	0	0.00	81.80	0.2	807	0.03%
2022/08/19	0	83.20	0	0.00	83.40	0	810	0.00%
2022/08/17	1	82.90	0	0.00	82.60	1	818	0.12%
2022/08/16	0.1	82.10	1	81.90	82.00	-0.9	820	-0.11%
2022/08/15	1	82.60	0.1	83.00	82.60	0.9	842	0.11%
2022/08/12	5	83.66	4	84.35	84.00	1	837	0.12%
2022/08/11	16.1	83.61	0	0.00	84.00	16.1	843	1.91%
2022/08/10	8.1	83.51	11	84.16	84.10	-2.9	830	-0.35%
2022/08/09	2	79.30	7	80.67	82.00	-5	771	-0.65%
2022/08/08	1	73.60	0	73.80	74.60	1	771	0.13%
2022/08/04	1.2	71.29	0	0.00	71.80	1.2	848	0.14%
2022/08/03	0	0.00	1	72.20	72.20	-1	894	-0.11%
2022/07/29	0	0.00	9	73.90	74.50	-9	918	-0.98%
2022/07/27	1	73.00	1	73.50	72.80	0	935	0.00%
2022/07/26	9	72.90	0	0.00	72.70	9	938	0.96%
2022/07/25	9	72.80	9	73.50	73.30	0	943	0.00%
2022/07/21	1	73.10	9	73.44	73.80	-8	960	-0.83%
2022/07/20	1	72.90	0	0.00	72.20	1	965	0.10%
2022/07/15	0	0.00	0.2	76.00	70.20	-0.2	1,013	-0.02%
2022/07/14	1	70.20	0	0.00	70.00	1	1,037	0.10%
2022/07/12	0.2	69.10	3	68.10	68.70	-2.8	1,183	-0.23%
2022/07/11	1	70.40	0.2	71.91	70.40	0.8	1,207	0.06%
2022/07/08	0	0.00	1	72.10	72.00	-1	1,253	-0.08%
2022/07/07	0	0.00	1	69.90	69.70	-1	1,266	-0.08%
2022/07/06	1.2	68.35	1	68.80	68.00	0.2	1,273	0.02%
2022/07/05	1	68.00	0.2	70.00	68.60	0.8	1,277	0.06%
2022/07/04	0.5	67.80	0	0.00	67.00	0.5	1,282	0.04%
2022/07/01	1	69.01	26	68.88	67.50	-25	1,288	-1.94%
2022/06/28	4	73.45	0	0.00	74.30	4	1,279	0.31%
2022/06/27	3	76.13	8	75.43	76.10	-5	1,278	-0.39%
2022/06/24	0	0.00	1	72.80	71.40	-1	1,260	-0.08%
2022/06/23	3	70.50	1	70.10	69.90	2	1,248	0.16%
2022/06/22	1	72.70	0	0.00	72.20	1	1,241	0.08%
2022/06/21	0.2	76.90	0	0.00	76.70	0.2	1,219	0.01%
2022/06/20	2	77.85	1	77.00	76.60	1	1,214	0.08%
2022/06/17	2.1	82.72	0.3	83.70	83.70	1.8	1,189	0.15%
2022/06/16	3.1	89.30	1	91.00	86.50	2.1	1,191	0.18%
2022/06/15	5	102.00	14	102.82	101.00	-9	1,197	-0.75%
2022/06/14	0.1	103.00	1	103.50	103.50	-0.9	1,180	-0.08%
2022/06/13	1.2	104.10	0	0.00	103.00	1.2	1,169	0.10%
2022/06/10	2	106.50	2	107.50	106.50	0	1,159	0.00%
2022/06/09	3	109.00	1	109.50	108.50	2	1,150	0.17%
2022/06/07	0.1	110.50	0	0.00	110.00	0.1	1,158	0.00%
2022/06/06	1	110.00	0	0.00	110.00	1	1,171	0.09%
2022/06/02	0	0.00	1	109.01	109.00	-1	1,206	-0.08%
2022/06/01	1	109.00	0	0.00	109.50	1	1,252	0.08%
2022/05/31	2	108.00	0	0.00	108.00	2	1,349	0.15%
2022/05/30	9	109.50	4	109.63	109.00	5	1,433	0.35%
2022/05/27	1	109.00	1	109.50	109.50	0	1,434	0.00%
2022/05/26	0	0.00	1	109.00	108.50	-1	1,442	-0.07%
2022/05/25	0	0.00	0	108.00	108.00	0	1,447	0.00%
2022/05/24	1	107.50	0	0.00	107.50	1	1,457	0.07%
2022/05/23	1	108.50	5	109.80	108.50	-4	1,465	-0.27%
2022/05/20	2	106.00	2	106.00	106.00	0	1,454	0.00%
2022/05/19	2	103.75	0.1	104.00	105.50	1.9	1,468	0.13%
2022/05/18	0.3	107.96	0	0.00	107.00	0.3	1,471	0.02%
2022/05/17	1	106.00	0	0.00	105.50	1	1,475	0.07%
2022/05/16	8	107.94	5	112.50	107.50	3	1,465	0.20%
2022/05/13	3	111.00	2	111.50	111.00	1	1,443	0.07%
2022/05/12	5.1	110.58	9	112.83	108.50	-3.9	1,440	-0.27%
2022/05/11	3	111.00	2	110.50	110.50	1	1,392	0.07%
2022/05/10	0	0.00	1	104.50	108.50	-1	1,353	-0.07%
2022/05/09	0	0.00	59	107.86	106.00	-59	1,357	-4.35%
2022/05/06	1	105.50	2	108.25	108.50	-1	1,374	-0.07%
2022/05/05	2	106.75	1	108.50	107.00	1	1,394	0.07%
2022/05/04	3	106.33	2.1	107.48	107.00	0.9	1,397	0.07%
2022/04/29	1	103.96	2	103.50	104.00	-1	1,413	-0.07%
2022/04/28	4	102.13	1	102.49	101.50	3	1,440	0.21%
2022/04/27	0	0.00	4	100.63	101.50	-4	1,445	-0.28%
2022/04/26	0	0.00	1	104.00	104.00	-1	1,437	-0.07%
2022/04/25	2	104.75	3	104.83	104.00	-1	1,442	-0.07%
2022/04/21	3	108.00	2	110.50	108.00	1	1,433	0.07%
2022/04/20	5	110.00	1	111.00	109.00	4	1,445	0.28%
2022/04/19	1	110.50	1	108.00	108.50	0	1,497	0.00%
2022/04/18	17	109.53	6.3	114.06	108.50	10.7	1,536	0.70%
2022/04/15	0.1	109.14	4	109.38	109.50	-4	1,561	-0.25%
2022/04/14	40.3	110.08	6	110.67	108.00	34.3	1,582	2.16%
2022/04/13	14	107.32	22.1	107.55	107.50	-8.1	1,549	-0.52%
2022/04/12	43	105.73	0	0.00	106.00	43	1,533	2.80%
2022/04/11	10	106.00	1	106.00	106.00	9	1,526	0.59%
2022/04/08	2	105.50	0.1	106.00	105.50	1.9	1,534	0.13%
2022/04/07	13.1	105.12	0	0.00	104.50	13.1	1,536	0.85%
2022/04/06	0	0.00	3.1	106.50	107.50	-3.1	1,533	-0.20%
2022/03/31	0	106.00	9	105.50	105.00	-9	1,541	-0.58%
2022/03/30	1	105.00	1	105.50	106.00	0	1,547	0.00%
2022/03/28	10	103.90	0	0.00	104.50	10	1,552	0.64%
2022/03/25	2	103.25	1	105.50	103.00	1	1,562	0.06%
2022/03/24	2	105.50	1	105.00	105.00	1	1,562	0.06%
2022/03/23	0	106.00	0	0.00	105.50	0	1,587	0.00%
2022/03/22	0	0.00	0.2	106.00	105.50	-0.2	1,605	-0.01%
2022/03/21	6	106.58	1.1	107.03	106.00	4.9	1,631	0.30%
2022/03/18	0.1	105.50	4.6	106.35	107.00	-4.5	1,656	-0.27%
2022/03/17	1	104.50	0	0.00	104.50	1	1,642	0.06%
2022/03/15	0	0.00	0	102.50	101.50	0	1,739	0.00%
2022/03/11	1	102.50	0	0.00	103.00	1	1,869	0.05%
2022/03/10	0	0.00	3	104.33	103.50	-3	1,892	-0.16%
2022/03/09	0	0.00	3	100.50	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	3	101.67	6	102.50	101.00	-3	1,897	-0.16%
2022/03/04	9	108.61	11.2	108.16	108.50	-2.2	1,872	-0.12%
2022/03/03	8.4	108.73	11.2	107.83	108.00	-2.8	1,803	-0.16%
2022/03/02	0.6	103.00	0	0.00	103.00	0.6	1,753	0.03%
2022/03/01	0.3	102.50	3	103.33	103.00	-2.7	1,774	-0.15%
2022/02/25	0	0.00	3	101.00	100.50	-3	1,801	-0.17%
2022/02/24	3	99.50	0	0.00	99.70	3	1,820	0.16%
2022/02/23	1	102.00	3	102.00	102.50	-2	1,856	-0.11%
2022/02/22	8.3	100.02	0	0.00	100.50	8.3	1,930	0.43%
2022/02/21	0	0.00	1	104.00	103.50	-1	2,092	-0.05%
2022/02/18	2.3	100.39	5	101.80	102.50	-2.7	2,194	-0.12%
2022/02/17	0	0.00	5	102.90	102.00	-5	2,401	-0.21%
2022/02/16	1	102.00	0	102.00	102.00	1	2,477	0.04%
2022/02/14	3	101.00	1	101.50	99.70	2	2,675	0.07%
2022/02/11	1	101.50	0	0.00	102.00	1	2,702	0.04%
2022/02/10	0	0.00	0	103.00	103.00	0	2,739	0.00%
2022/02/09	5	102.20	4	103.50	102.00	1	2,797	0.04%
2022/02/08	6.2	101.71	6	103.25	101.50	0.2	2,812	0.01%
2022/02/07	0	0.00	2.2	101.37	102.00	-2.2	2,830	-0.08%
2022/01/26	0	0.00	1	97.20	96.20	-1	2,896	-0.03%
2022/01/25	2.1	95.34	0	0.00	95.00	2.1	2,930	0.07%
2022/01/21	4.2	99.25	5.5	98.68	98.50	-1.3	2,942	-0.04%
2022/01/20	6	102.25	1.5	102.50	102.00	4.5	2,920	0.15%
2022/01/19	3	102.33	3	102.83	102.00	0	2,919	0.00%
2022/01/18	3	103.00	2	103.75	103.50	1	2,918	0.03%
2022/01/17	2	103.01	0	109.00	103.50	2	2,928	0.07%
2022/01/14	3.1	102.68	5	103.00	104.00	-1.9	2,934	-0.06%
2022/01/13	8	104.88	3	105.67	104.00	5	2,927	0.17%
2022/01/12	11.1	109.78	0	0.00	107.00	11.1	2,905	0.38%
2022/01/11	1	110.00	60.5	108.74	110.50	-59.5	2,843	-2.09%
2022/01/10	11.2	109.50	18	110.50	109.00	-6.8	2,791	-0.24%
2022/01/06	1	105.50	2.1	106.02	105.50	-1.1	2,701	-0.04%
2022/01/04	5	104.00	0	0.00	104.00	5	2,724	0.18%
2022/01/03	5.1	103.71	2	104.75	103.50	3.1	2,732	0.11%
2021/12/30	1	105.01	0	0.00	105.50	1	2,745	0.04%
2021/12/29	2	105.50	1	106.00	105.50	1	2,747	0.04%
2021/12/28	0	0.00	1	108.00	105.50	-1	2,759	-0.04%
2021/12/24	6	105.50	3	107.00	105.50	3	2,803	0.11%
2021/12/22	0	0.00	6	105.50	106.00	-6	2,833	-0.21%
2021/12/21	0	0.00	0	105.50	107.00	0	2,836	0.00%
2021/12/17	4	106.50	6.3	108.09	105.00	-2.3	2,840	-0.08%
2021/12/16	3.2	107.03	5	108.80	107.00	-1.8	2,817	-0.06%
2021/12/15	1	107.00	1.1	106.86	107.00	-0.1	2,800	0.00%
2021/12/14	4.2	103.00	6.1	103.84	104.50	-1.9	2,821	-0.07%
2021/12/13	6	107.42	3	108.50	106.50	3	2,780	0.11%
2021/12/10	12	107.92	60	108.68	108.00	-48	2,761	-1.74%
2021/12/09	51	107.27	5	105.50	106.00	46	2,677	1.72%
2021/12/08	21	107.33	19	110.37	106.50	2	2,666	0.08%
2021/12/07	5	107.50	12.1	107.19	107.50	-7.1	2,593	-0.27%
2021/12/06	0	0.00	9.1	104.71	104.50	-9.1	2,554	-0.36%
2021/12/03	6.1	103.07	2.1	104.89	102.50	4	2,557	0.16%
2021/12/02	5	103.20	4.1	102.10	103.00	0.9	2,597	0.04%
2021/12/01	1	100.99	3	99.73	101.00	-2	2,562	-0.08%
2021/11/30	10	100.65	5.2	101.01	100.50	4.8	2,596	0.18%
2021/11/29	9	98.66	5	99.12	98.50	4	2,600	0.15%
2021/11/26	4	100.05	1	99.10	98.80	3	2,601	0.12%
2021/11/25	6	103.17	0	0.00	102.00	6	2,617	0.23%
2021/11/24	18	102.83	11	103.82	103.00	7	2,602	0.27%
2021/11/23	4.1	103.15	1	104.99	102.00	3	2,614	0.12%
2021/11/22	5	107.10	6	104.00	104.50	-1	2,639	-0.04%
2021/11/19	17	107.38	6.1	109.30	107.00	10.9	2,648	0.41%
2021/11/18	22.1	108.28	32	108.98	108.50	-9.9	2,627	-0.38%
2021/11/17	45	103.56	27	103.44	103.50	18	2,627	0.69%
2021/11/16	12	106.04	45.3	103.55	107.50	-33.3	2,552	-1.31%
2021/11/15	30	97.65	13	97.82	98.00	17	2,402	0.71%
2021/11/12	19	97.85	29.2	97.90	99.50	-10.2	2,406	-0.42%
2021/11/11	7	94.23	9	95.09	92.40	-2	2,271	-0.09%
2021/11/10	7	95.80	60.4	95.94	94.80	-53.4	2,335	-2.29%
2021/11/09	15	96.29	23	96.60	96.60	-8	2,435	-0.33%
2021/11/08	10	96.13	6.3	96.32	97.40	3.7	2,466	0.15%
2021/11/05	1.2	91.82	3.1	92.32	93.40	-1.9	2,497	-0.08%
2021/11/04	16.2	91.82	5	93.64	90.60	11.2	2,726	0.41%
2021/11/03	69	94.20	67	95.36	92.80	2	2,994	0.07%
2021/11/02	10	90.15	19.5	88.62	90.30	-9.5	2,959	-0.32%
2021/11/01	4	87.80	13	87.43	87.70	-9	2,987	-0.30%
2021/10/29	9	85.18	9	85.60	86.10	0	2,989	0.00%
2021/10/28	6	85.72	2	86.60	85.30	4	2,978	0.13%
2021/10/27	4	84.73	0	0.00	84.60	4	3,012	0.13%
2021/10/25	1	87.00	18	85.27	87.00	-17	3,122	-0.54%
2021/10/22	4	85.20	4.1	84.87	84.70	-0.1	3,150	0.00%
2021/10/21	7	87.10	8.5	87.63	86.80	-1.5	3,183	-0.05%
2021/10/20	1	87.20	0	0.00	86.90	1	3,213	0.03%
2021/10/19	0	0.00	3.1	86.05	86.80	-3.1	3,258	-0.10%
2021/10/18	5	85.46	3.3	85.80	85.00	1.7	3,329	0.05%
2021/10/15	15.1	87.38	4.2	89.31	87.00	10.9	3,366	0.32%
2021/10/14	10	88.71	15	88.62	88.00	-5	3,382	-0.15%
2021/10/13	4	87.63	16	86.89	86.80	-12	3,402	-0.35%
2021/10/12	4	86.45	1	88.80	86.40	3	3,512	0.09%
2021/10/08	1	88.39	5	89.18	88.80	-4	3,796	-0.10%
2021/10/07	14	91.05	0	0.00	90.00	14	3,916	0.36%
2021/10/06	2	88.45	0	89.30	87.30	2	4,019	0.05%
2021/10/05	0	0.00	3	88.00	88.80	-3	4,135	-0.07%
2021/10/04	6	88.87	0	0.00	87.20	6	4,193	0.14%
2021/10/01	21	91.67	4	91.20	91.60	17	4,247	0.40%
2021/09/30	0.1	98.90	2	97.10	98.80	-1.9	4,388	-0.04%
2021/09/29	14	96.09	4.8	96.33	95.70	9.2	4,534	0.20%
2021/09/28	8	100.43	0.5	100.50	100.00	7.5	4,670	0.16%
2021/09/27	2	101.75	0.5	103.00	101.00	1.5	4,836	0.03%
2021/09/24	2	103.50	1	104.00	102.50	1	5,186	0.02%
2021/09/23	1	103.00	0	0.00	101.50	1	5,490	0.02%
2021/09/22	0.1	103.00	1	103.00	102.00	-0.9	5,768	-0.02%
2021/09/17	5	104.50	0	0.00	104.00	5	6,225	0.08%
2021/09/16	1	103.55	0	0.00	103.50	1	6,611	0.02%
2021/09/15	0	0.00	20	103.75	105.50	-20	7,352	-0.27%
2021/09/14	1	103.50	3	103.00	103.00	-2	7,792	-0.03%
2021/09/13	3	107.50	21	106.55	105.50	-18	8,738	-0.21%
2021/09/10	1	105.00	0	0.00	106.50	1	9,533	0.01%
2021/09/09	10	105.75	0	0.00	105.50	10	10,337	0.10%
2021/09/08	21	106.10	11	107.91	108.00	10	10,557	0.09%
2021/09/07	21	105.48	2	105.25	104.00	19	10,745	0.18%
2021/09/06	5	102.50	12	102.00	102.00	-7	10,939	-0.06%
2021/09/03	3	104.83	9.3	104.18	104.00	-6.3	11,502	-0.05%
2021/09/02	7	106.79	0	0.00	107.50	7	11,858	0.06%
2021/09/01	1	105.50	3	108.00	106.50	-2	12,244	-0.02%
2021/08/31	6	110.42	0	0.00	109.50	6	12,513	0.05%
2021/08/30	0	0.00	1	109.00	107.00	-1	12,898	-0.01%
2021/08/27	10	110.50	7.1	111.70	107.50	2.9	13,400	0.02%
2021/08/26	4.1	118.56	10.1	119.59	120.50	-6	13,503	-0.04%
2021/08/25	5.1	118.54	5	118.50	119.50	0.1	13,795	0.00%
2021/08/24	3	119.33	2	118.75	115.00	1	13,900	0.01%
2021/08/23	16	118.63	9.1	119.23	117.00	6.9	13,976	0.05%
2021/08/20	11	111.32	12	111.08	112.00	-1	13,862	-0.01%
2021/08/19	4	110.13	8.1	111.00	109.50	-4.1	13,888	-0.03%
2021/08/18	6.1	107.47	7	109.29	111.00	-0.9	13,840	-0.01%
2021/08/17	1	103.00	5	106.60	103.00	-4	13,772	-0.03%
2021/08/16	12	108.92	11	107.55	105.50	1	13,751	0.01%
2021/08/13	8	115.13	18	115.64	112.50	-10	13,679	-0.07%
2021/08/12	16	112.81	4	112.99	114.50	12	13,543	0.09%
2021/08/11	1	108.00	7	109.36	109.50	-6	13,496	-0.04%
2021/08/10	28	114.20	26	113.40	110.50	2	13,429	0.01%
2021/08/09	110	113.30	26.2	117.77	118.00	83.8	13,206	0.63%	大買/
2021/08/06	0	0.00	2	108.50	107.50	-2	12,922	-0.02%
2021/08/05	2.5	104.47	5	109.50	103.50	-2.5	12,891	-0.02%
2021/08/04	5	107.50	2	107.50	108.00	3	12,892	0.02%
2021/08/02	45	105.00	47	105.21	105.00	-2	12,949	-0.02%
2021/07/30	6.3	105.64	11	104.27	101.50	-4.7	12,926	-0.04%
2021/07/29	49	110.85	44	111.26	109.50	5	12,884	0.04%
2021/07/28	1	103.00	0	0.00	101.50	1	12,840	0.01%
2021/07/27	43	110.47	43	109.29	104.00	0	12,855	0.00%
2021/07/26	1	111.50	1	112.50	112.50	0	12,864	0.00%
2021/07/23	90	109.38	90	110.41	109.00	0	12,840	0.00%
2021/07/22	4	108.00	7.1	108.58	109.50	-3.1	12,805	-0.02%
2021/07/21	1	104.00	1	105.00	105.50	0	12,763	0.00%
2021/07/20	2	108.00	2	108.75	111.00	0	12,747	0.00%
2021/07/19	0	0.00	1	115.00	115.00	-1	12,746	-0.01%
2021/07/16	6	114.00	14	115.39	112.50	-8	12,872	-0.06%
2021/07/15	12.1	117.89	5.2	115.65	118.00	6.9	12,841	0.05%
2021/07/14	0.4	106.87	5.1	107.05	112.00	-4.7	12,565	-0.04%
2021/07/13	3.1	116.71	11.1	115.74	111.00	-8	12,477	-0.06%
2021/07/12	15.1	120.36	15	118.33	123.00	0.1	12,377	0.00%
2021/07/09	2	118.50	0.1	121.00	115.00	1.9	12,268	0.02%
2021/07/08	4.5	120.57	0	0.00	122.50	4.5	12,227	0.04%
2021/07/07	9	120.67	1	122.00	121.50	8	12,159	0.07%
2021/07/06	4	120.79	0.3	121.00	120.00	3.7	12,017	0.03%
2021/07/05	3	121.17	8.2	120.94	124.50	-5.2	11,887	-0.04%
2021/07/02	6	133.05	10	127.70	128.00	-4	11,742	-0.03%
2021/07/01	13.2	133.39	16	135.66	131.00	-2.8	11,599	-0.02%
2021/06/30	23	135.02	10	136.95	134.00	13	11,281	0.12%
2021/06/29	3	131.33	102	138.16	130.50	-99	11,026	-0.90%	大賣/
2021/06/28	112.9	140.41	27	138.24	137.50	85.9	10,780	0.80%	大買/
2021/06/25	12	135.21	8	137.31	134.00	4	10,339	0.04%
2021/06/24	31	137.71	18	137.94	134.50	13	9,950	0.13%
2021/06/23	13	131.42	18	130.81	132.00	-5	9,231	-0.05%
2021/06/22	27.2	151.41	124.7	153.61	138.50	-97.5	8,802	-1.11%	大賣/
2021/06/21	72.1	153.61	14	155.25	149.50	58	7,861	0.74%
2021/06/18	63.3	143.50	17	142.94	145.50	46.3	7,103	0.65%
2021/06/17	5	125.90	20	128.48	132.50	-15	6,372	-0.24%
2021/06/16	16	127.50	7	124.00	120.50	9	6,173	0.15%
2021/06/15	11	128.09	22	130.00	126.50	-11	6,121	-0.18%
2021/06/11	41.7	133.70	22.4	134.39	131.00	19.3	5,913	0.33%
2021/06/10	16	121.06	22	124.00	130.50	-6	5,356	-0.11%
2021/06/09	21	123.93	10.1	126.23	119.00	10.9	4,980	0.22%
2021/06/08	4	114.88	6	117.25	119.50	-2	4,582	-0.04%
2021/06/07	23	112.35	34	114.01	109.00	-11	4,317	-0.25%
2021/06/04	21	118.31	23.4	118.76	120.00	-2.4	3,895	-0.06%
2021/06/03	3	106.00	9.6	107.72	109.50	-6.6	3,408	-0.19%
2021/06/02	28	97.22	150	94.17	99.80	-122	3,268	-3.73%	大賣/鉅額交易
2021/06/01	132	86.87	15	87.79	90.80	117	2,937	3.98%	大買/鉅額交易
2021/05/28	23	79.72	17	79.81	80.20	6	2,668	0.22%
2021/05/27	21	77.73	13	76.88	78.10	8	2,705	0.30%
2021/05/26	2	72.90	3	74.30	74.90	-1	2,659	-0.04%
2021/05/25	6	73.52	0	0.00	73.60	6	2,644	0.23%
2021/05/24	1	73.60	0	0.00	74.00	1	2,634	0.04%
2021/05/21	0	0.00	2	73.50	74.00	-2	2,621	-0.08%
2021/05/20	1	72.30	2	72.50	71.80	-1	2,618	-0.04%
2021/05/19	3	71.30	29	72.33	72.80	-26	2,616	-0.99%
2021/05/18	21	71.25	3	71.90	72.90	18	2,600	0.69%
2021/05/17	3	66.57	6.1	66.96	66.80	-3.1	2,587	-0.12%
2021/05/14	3	70.77	0	0.00	71.00	3	2,564	0.12%
2021/05/13	12	71.06	5	70.98	71.90	7	2,543	0.28%
2021/05/12	8	73.79	2	70.80	71.20	6	2,518	0.24%
2021/05/11	2	77.60	1	78.20	77.60	1	2,458	0.04%
2021/05/10	6	81.22	4	81.47	80.80	2	2,413	0.08%
2021/05/07	4	79.40	8	79.40	79.70	-4	2,377	-0.17%
2021/05/06	4	78.83	5	79.04	78.60	-1	2,369	-0.04%
2021/05/05	1	78.10	11.4	78.38	77.80	-10.4	2,364	-0.44%
2021/05/04	14	77.77	8	79.23	77.30	6	2,353	0.25%
2021/05/03	0	0.00	26	80.82	80.60	-26	2,298	-1.13%
2021/04/29	7	79.44	3	79.53	79.90	4	2,248	0.18%
2021/04/28	4	80.03	3	79.90	80.00	1	2,243	0.04%
2021/04/27	3	81.17	2	80.00	80.60	1	2,242	0.04%
2021/04/26	7	81.14	19	80.42	81.80	-12	2,211	-0.54%
2021/04/23	12	79.04	6	78.67	78.80	6	2,175	0.27%
2021/04/22	33.1	85.15	32	82.75	80.00	1.1	2,152	0.05%
2021/04/21	18	82.01	28	82.74	83.00	-10	1,974	-0.51%
2021/04/20	1	79.40	5	79.60	80.00	-4	1,881	-0.21%
2021/04/19	11.1	80.33	6	80.32	80.60	5.1	1,888	0.27%
2021/04/16	4	79.30	21	79.44	79.90	-17	1,854	-0.92%
2021/04/15	14.1	77.74	2	77.90	77.70	12.1	1,840	0.66%
2021/04/14	7	77.87	8	78.50	78.10	-1	1,852	-0.05%
2021/04/13	5.1	79.20	2	79.65	79.20	3.1	1,890	0.16%
2021/04/12	10	79.37	1.2	79.85	79.00	8.8	1,920	0.46%
2021/04/09	16	79.03	16	79.16	79.00	0	1,911	0.00%
2021/04/08	3.1	80.21	2	80.20	79.90	1.1	1,908	0.06%
2021/04/07	3	80.80	16	80.84	80.50	-13	1,900	-0.68%
2021/04/06	10	79.06	11	80.77	79.70	-1	1,922	-0.05%
2021/04/01	10	80.99	5	83.82	80.50	5	2,046	0.24%
2021/03/31	22	82.16	55	80.13	82.30	-33	2,007	-1.64%
2021/03/30	6	79.93	7	80.06	80.10	-1	1,972	-0.05%
2021/03/29	23	80.03	1	79.60	80.50	22	1,964	1.12%
2021/03/26	4	78.58	2	78.70	78.70	2	1,969	0.10%
2021/03/25	4	77.78	11	77.90	78.10	-7	2,024	-0.35%
2021/03/24	3.1	76.53	3	77.33	77.50	0.1	2,029	0.01%
2021/03/23	17	77.21	3	76.77	77.20	14	2,025	0.69%
2021/03/22	21	77.13	9	78.33	78.50	12	1,988	0.60%
2021/03/19	11	76.30	3	76.11	76.10	8	1,970	0.40%
2021/03/18	17.2	77.03	14.1	77.71	76.10	3.1	2,036	0.15%
2021/03/17	7	76.10	8	76.10	76.10	-1	1,910	-0.05%
2021/03/16	4	69.10	0	0.00	69.20	4	1,879	0.21%
2021/03/15	5	68.74	1	68.60	68.80	4	1,880	0.21%
2021/03/12	3	67.81	0	0.00	68.10	3	1,951	0.16%
2021/03/11	0	0.00	32	67.98	68.00	-32	1,954	-1.64%
2021/03/10	2	66.85	0	0.00	67.10	2	1,956	0.10%
2021/03/09	0	67.30	18	66.33	67.20	-18	1,984	-0.91%
2021/03/08	11	65.46	3.2	65.94	65.40	7.8	1,967	0.40%
2021/03/04	0.2	66.10	3	65.63	66.10	-2.8	1,961	-0.14%
2021/03/03	6	64.07	4	65.45	65.50	2	1,955	0.10%
2021/03/02	12	67.11	9	68.00	65.10	3	1,941	0.15%
2021/02/26	3	64.63	4	63.90	64.60	-1	1,856	-0.05%
2021/02/25	0	0.00	3	63.10	63.60	-3	1,846	-0.16%
2021/02/24	2	62.65	2	62.60	62.60	0	1,852	0.00%
2021/02/22	3	64.43	1	63.90	64.00	2	1,864	0.11%
2021/02/19	2	62.55	0	63.00	63.00	2	1,866	0.11%
2021/02/18	11	63.10	8	63.30	63.10	3	1,893	0.16%
2021/02/17	34	61.49	0	0.00	62.90	34	1,898	1.79%
2021/02/04	0.2	61.40	1	60.40	61.40	-0.9	1,913	-0.04%
2021/02/03	3	60.87	0	0.00	60.70	3	1,956	0.15%
2021/02/02	2	60.40	1	60.00	60.60	1	2,045	0.05%
2021/02/01	0	0.00	0	58.50	58.80	0	2,133	0.00%
2021/01/29	0	0.00	2.1	60.31	59.00	-2.1	2,182	-0.09%
2021/01/28	2.1	60.00	0	0.00	60.30	2.1	2,253	0.09%
2021/01/27	1	60.00	0	0.00	60.00	1	2,276	0.04%
2021/01/26	6	58.75	2	58.80	59.30	4	2,294	0.17%
2021/01/25	0	0.00	6	57.67	58.40	-6	2,319	-0.26%
2021/01/22	0.1	56.40	4	56.60	56.90	-3.9	2,342	-0.17%
2021/01/21	4	56.88	0	0.00	56.00	4	2,377	0.17%
2021/01/20	5	56.38	0.1	56.50	56.20	4.9	2,499	0.19%
2021/01/19	2.2	58.13	2	58.75	58.20	0.2	2,536	0.01%
2021/01/18	1	57.00	0	0.00	57.80	1	2,685	0.04%
2021/01/15	6	58.92	0	0.00	58.10	6	2,720	0.22%
2021/01/14	3	61.17	4	61.25	61.00	-1	2,711	-0.04%
2021/01/13	7	60.20	0.4	60.30	60.30	6.6	2,739	0.24%
2021/01/12	5	60.94	0	0.00	60.50	5	2,756	0.18%
2021/01/11	3	62.13	45.1	62.05	62.40	-42.1	2,754	-1.53%
2021/01/08	3	62.00	0	0.00	62.00	3	2,789	0.11%
2021/01/07	2	62.60	2	62.35	62.70	0	2,973	0.00%
2021/01/06	60	64.07	2	62.15	62.50	58	3,084	1.88%
2021/01/05	4	64.88	0	0.00	65.00	4	3,071	0.13%
2021/01/04	6	66.58	51	66.99	66.50	-45	3,037	-1.48%
2020/12/31	6	66.38	1	65.90	66.30	5	3,038	0.16%
2020/12/30	1	66.70	5	66.68	66.70	-4	3,049	-0.13%
2020/12/29	1	69.70	7	68.76	67.40	-6	3,044	-0.20%
2020/12/28	17	70.57	32	69.45	68.80	-15	3,020	-0.50%
2020/12/25	4	66.88	7.2	66.90	67.20	-3.2	2,887	-0.11%
2020/12/23	5	65.40	3	65.63	65.60	2	2,901	0.07%
2020/12/22	2	66.55	6	67.65	66.00	-4	2,947	-0.14%
2020/12/21	10	68.98	3	68.37	68.30	7	2,930	0.24%
2020/12/18	5	66.70	6	66.50	66.10	-1	2,889	-0.03%
2020/12/17	5	66.86	8.5	66.80	66.50	-3.5	2,911	-0.12%
2020/12/16	7	68.07	4	68.15	68.10	3	2,933	0.10%
2020/12/15	17	68.90	7	69.43	68.00	10	2,971	0.34%
2020/12/14	16	69.99	26	70.47	70.50	-10	2,947	-0.34%
2020/12/11	0	0.00	31	67.57	67.40	-31	2,881	-1.08%
2020/12/10	3	67.20	5	67.00	66.80	-2	2,918	-0.07%
2020/12/09	3	67.97	8	68.06	67.40	-5	3,064	-0.16%
2020/12/08	10	68.69	29	68.75	67.80	-19	3,131	-0.61%
2020/12/07	0	0.00	11	66.46	66.70	-11	3,074	-0.36%
2020/12/04	6	67.08	3	67.07	66.80	3	3,128	0.10%
2020/12/03	9	66.30	5	66.32	66.30	4	3,205	0.12%
2020/12/02	1	64.70	2	64.00	64.70	-1	3,251	-0.03%
2020/12/01	0	0.00	29	64.28	64.50	-29	3,325	-0.87%
2020/11/27	6	65.08	5	64.90	65.40	1	3,635	0.03%
2020/11/26	0	0.00	2	64.90	65.10	-2	4,000	-0.05%
2020/11/25	1	65.00	3	65.60	64.90	-2	4,113	-0.05%
2020/11/24	3	65.87	3	65.90	65.50	0	4,406	0.00%
2020/11/23	1.2	65.55	1	65.50	65.80	0.2	4,437	0.00%
2020/11/20	7	64.87	0	0.00	64.70	7	4,472	0.16%
2020/11/19	16	65.50	3	66.00	65.30	13	4,549	0.29%
2020/11/18	13	65.34	5	65.70	65.80	8	4,577	0.17%
2020/11/17	8	64.20	30.6	64.27	64.50	-22.6	4,625	-0.49%
2020/11/16	4	65.43	10	65.49	65.50	-6	4,694	-0.13%
2020/11/13	0	0.00	1	65.90	65.80	-1	4,752	-0.02%
2020/11/12	4	66.10	33.8	65.95	65.60	-29.8	4,824	-0.62%
2020/11/11	9	66.06	7.3	66.92	67.10	1.7	4,871	0.03%
2020/11/10	40	67.15	46.1	67.39	66.50	-6.1	5,047	-0.12%
2020/11/09	21	70.30	13	71.38	70.50	8	5,062	0.16%
2020/11/06	18	68.23	1	68.50	69.50	17	5,089	0.33%
2020/11/05	7	69.36	9	69.44	68.50	-2	5,313	-0.04%
2020/11/04	14.2	66.76	2	67.90	67.90	12.2	5,419	0.23%
2020/11/03	6	67.02	6	67.90	66.60	0	5,434	0.00%
2020/11/02	12	66.48	4	66.88	67.10	8	5,499	0.15%
2020/10/30	6	66.57	38	66.04	66.00	-32	5,526	-0.58%
2020/10/29	24	66.22	33	66.32	67.10	-9	5,508	-0.16%
2020/10/28	11	67.33	6	67.38	66.90	5	5,496	0.09%
2020/10/27	17	65.44	34	64.69	65.90	-17	5,373	-0.32%
2020/10/26	38	67.14	13.7	67.01	64.00	24.3	5,330	0.46%
2020/10/23	16	64.98	3	64.87	64.80	13	5,181	0.25%
2020/10/22	11	63.60	16	63.52	63.90	-5	5,137	-0.10%
2020/10/21	32	63.81	13	64.22	63.40	19	5,123	0.37%
2020/10/20	1	63.40	6	63.65	63.50	-5	5,097	-0.10%
2020/10/19	9.1	63.11	1	63.80	63.10	8.1	5,072	0.16%
2020/10/16	2	63.40	6	63.08	62.80	-4	5,066	-0.08%
2020/10/15	12.3	63.98	14	63.54	62.80	-1.7	5,088	-0.03%
2020/10/14	31	61.25	36	61.33	63.50	-5	4,895	-0.10%
2020/10/13	24	58.85	101	58.72	57.80	-77	4,763	-1.62%	大賣/
2020/10/12	2	57.25	3	57.53	57.40	-1	4,713	-0.02%
2020/10/08	1	59.00	0	0.00	59.00	1	4,710	0.02%
2020/10/07	1	58.60	2	60.10	59.00	-1	4,699	-0.02%
2020/10/06	1	59.00	0	0.00	58.70	1	4,682	0.02%
2020/10/05	2.2	59.24	14	59.94	58.90	-11.8	4,720	-0.25%
2020/09/30	4	58.53	2	58.35	59.80	2	4,709	0.04%
2020/09/29	4	57.38	2	57.85	57.30	2	4,726	0.04%
2020/09/28	5	55.78	1	57.10	57.00	4	4,756	0.08%
2020/09/25	5	56.26	1	55.80	55.50	4	4,768	0.08%
2020/09/24	5	57.20	2	57.45	57.00	3	4,752	0.06%
2020/09/23	4	59.05	7	60.11	58.00	-3	4,760	-0.06%
2020/09/22	8	59.84	4.3	59.73	60.20	3.8	4,728	0.08%
2020/09/21	18.1	59.46	12	59.14	58.70	6.1	4,699	0.13%
2020/09/18	10.3	60.12	3	59.90	59.70	7.3	4,711	0.15%
2020/09/17	19.2	61.24	15	62.13	60.60	4.2	4,697	0.09%
2020/09/16	8	62.88	16.2	62.72	62.20	-8.2	4,677	-0.18%
2020/09/15	20	63.83	1	65.10	63.30	19	4,679	0.41%
2020/09/14	20.2	61.00	48	59.90	63.90	-27.8	4,651	-0.60%
2020/09/11	45.1	61.79	7	61.47	60.00	38.1	4,532	0.84%
2020/09/10	6.3	63.97	2	65.35	64.50	4.3	4,506	0.09%
2020/09/09	12	65.30	13	65.48	65.40	-1	4,615	-0.02%
2020/09/08	59.1	65.24	16	66.36	64.30	43.1	4,663	0.92%
2020/09/07	33	69.36	28.1	69.79	68.00	4.9	4,575	0.11%
2020/09/04	62	68.27	60	68.41	70.00	2	4,521	0.04%
2020/09/03	16.1	70.23	43	70.53	69.70	-26.9	4,485	-0.60%
2020/09/02	76.2	70.27	67	70.86	70.70	9.2	4,414	0.21%
2020/09/01	47.1	69.56	32.2	70.64	67.30	14.9	4,265	0.35%
2020/08/31	9	66.58	55	67.94	68.00	-46	3,908	-1.18%
2020/08/28	97	61.25	156	61.84	61.90	-59	3,802	-1.55%	大賣/
2020/08/27	10	56.94	9	57.21	57.30	1	3,512	0.03%
2020/08/26	24.2	56.51	27	56.47	56.90	-2.8	3,509	-0.08%
2020/08/25	36.2	56.43	36	56.55	55.50	0.2	3,483	0.00%
2020/08/24	22.1	56.12	20	55.33	55.40	2.1	3,421	0.06%
2020/08/21	11	56.41	12	56.92	56.00	-1	3,399	-0.03%
2020/08/20	55.2	54.13	91	54.42	55.30	-35.9	3,339	-1.07%
2020/08/19	22.3	57.05	22.1	57.27	56.60	0.2	3,245	0.01%
2020/08/18	71.1	58.14	64	58.33	58.50	7.1	3,185	0.22%
2020/08/17	20	56.78	19	56.96	57.00	1	3,121	0.03%
2020/08/14	91.7	56.17	111.3	56.61	55.80	-19.7	3,080	-0.64%	大賣/
2020/08/13	30.1	56.40	40	56.22	57.00	-10	2,866	-0.35%
2020/08/12	83.1	52.40	91	53.06	55.20	-7.9	2,776	-0.28%
2020/08/11	43	52.84	12.1	53.28	52.10	30.9	2,700	1.14%
2020/08/10	33	48.51	42	48.73	50.60	-9	2,448	-0.37%
2020/08/07	12	44.93	108	44.93	46.00	-96	2,291	-4.19%	大賣/
2020/08/06	6	44.93	12	44.60	44.85	-6	2,268	-0.26%
2020/08/05	9	41.76	14	41.53	43.25	-5	2,197	-0.23%
2020/08/04	0	0.00	3.2	40.08	39.80	-3.2	2,184	-0.15%
2020/08/03	1	39.85	11	39.99	39.90	-10	2,218	-0.45%
2020/07/31	3	39.37	0	0.00	39.00	3	2,215	0.14%
2020/07/30	6.4	39.14	0	0.00	39.10	6.4	2,210	0.29%
2020/07/29	8	38.56	9	38.39	38.65	-1	2,204	-0.05%
2020/07/28	2	37.88	1	37.85	37.50	1	2,197	0.05%
2020/07/27	8	38.33	9	38.36	38.05	-1	2,191	-0.05%
2020/07/24	11	38.33	2	38.80	38.70	9	2,185	0.41%
2020/07/23	1	38.80	1	38.55	38.80	0	2,175	0.00%
2020/07/22	6	39.03	0	0.00	39.00	6	2,172	0.28%
2020/07/21	5	38.51	3	37.98	39.25	2	2,149	0.09%
2020/07/20	4	36.01	10	36.22	36.50	-6	2,084	-0.29%
2020/07/17	6	35.64	0	0.00	35.50	6	2,081	0.29%
2020/07/16	4	36.08	2	36.32	36.05	2	2,079	0.10%
2020/07/15	8	35.83	2	35.70	35.60	6	2,076	0.29%
2020/07/14	2	36.38	0	0.00	36.20	2	2,067	0.10%
2020/07/10	20.3	37.04	10	36.10	35.90	10.3	2,043	0.50%
2020/07/09	55.1	38.26	18	38.14	38.10	37.1	1,997	1.86%
2020/07/08	29.5	38.72	115.4	38.44	38.40	-85.9	1,979	-4.34%	大賣/
2020/07/07	23	39.96	2	39.60	39.60	21	1,928	1.09%
2020/07/06	8	41.50	6	41.47	41.30	2	1,886	0.11%
2020/07/03	13.5	41.24	13	41.51	41.35	0.5	1,855	0.03%
2020/07/02	29	40.57	1	40.80	40.15	28	1,819	1.54%
2020/07/01	7	39.73	2	39.45	39.45	5	1,780	0.28%
2020/06/30	7	39.71	0	0.00	39.40	7	1,769	0.40%
2020/06/29	34	40.03	9	39.90	39.95	25	1,751	1.43%
2020/06/24	5	38.99	2	38.90	39.45	3	1,699	0.18%
2020/06/23	1	37.35	6	37.63	37.90	-5	1,670	-0.30%
2020/06/22	14	37.75	7	37.85	37.55	7	1,659	0.42%
2020/06/19	11	39.00	5.2	39.20	38.70	5.9	1,626	0.36%
2020/06/18	17	39.47	0	0.00	39.65	17	1,595	1.07%
2020/06/17	7.2	39.15	16	39.01	40.00	-8.9	1,566	-0.56%
2020/06/16	25	38.05	17	38.65	37.80	8	1,499	0.53%
2020/06/15	13	36.86	159.7	37.07	37.25	-146.7	1,377	-10.65%	大賣/鉅額交易
2020/06/12	15	31.92	21.1	33.32	33.90	-6.1	1,261	-0.48%
2020/06/11	29	33.08	5	34.34	32.85	24	1,244	1.93%
2020/06/10	31	34.50	27.2	35.12	34.40	3.8	1,212	0.31%
2020/06/09	32.5	34.35	27.1	34.62	34.50	5.4	1,170	0.46%
2020/06/08	17	34.56	12	34.20	35.20	5	1,136	0.44%
2020/06/05	120	32.14	4	32.31	32.45	116	1,070	10.84%	大買/鉅額交易
2020/06/04	10	32.10	11	31.82	32.10	-1	1,058	-0.09%
2020/06/03	0	0.00	10	31.98	32.35	-10	1,056	-0.95%
2020/06/02	3	32.45	10	32.35	31.50	-7	1,038	-0.67%
2020/06/01	1	31.60	0	0.00	31.50	1	996	0.10%
2020/05/29	3	31.00	2	30.75	31.00	1	977	0.10%
2020/05/28	0	0.00	2	30.30	29.90	-2	949	-0.21%
2020/05/27	0	0.00	6	29.90	29.90	-6	932	-0.64%
2020/05/25	0	0.00	6	29.51	29.55	-6	925	-0.65%
2020/05/22	6.5	29.56	0.1	29.30	29.20	6.4	911	0.70%
2020/05/21	10	30.02	9	29.98	30.10	1	893	0.11%
2020/05/19	3	28.97	1	28.75	29.10	2	853	0.23%
2020/05/18	5	29.52	9	29.77	29.00	-4	844	-0.47%
2020/05/15	21	28.34	1	28.80	28.35	20	811	2.46%
2020/05/14	3	28.73	14	28.90	28.90	-11	788	-1.40%
2020/05/13	8	28.61	10	28.59	29.65	-2	764	-0.26%
2020/05/12	0	0.00	12	28.51	28.75	-12	739	-1.62%
2020/05/11	16	28.22	6	28.55	28.70	10	717	1.39%
2020/05/08	3	27.55	24	27.78	27.45	-21	669	-3.14%
2020/05/07	11	26.40	21	26.35	27.00	-10	630	-1.59%
2020/05/06	4	25.35	0	0.00	25.35	4	609	0.66%
2020/05/05	0	0.00	7	24.96	25.05	-7	610	-1.15%
2020/05/04	1	24.65	0	0.00	24.60	1	607	0.16%
2020/04/30	5	24.86	0	0.00	24.95	5	609	0.82%
2020/04/27	5	24.10	0	0.00	24.15	5	660	0.76%
2020/04/24	1	23.75	0	0.00	23.75	1	663	0.15%
2020/04/23	2	23.90	4	23.84	23.85	-2	667	-0.30%
2020/04/22	1	23.45	0	0.00	23.50	1	683	0.15%
2020/04/21	0	0.00	27	23.88	23.55	-27	682	-3.96%
2020/04/20	6	24.35	4	24.20	24.50	2	674	0.30%
2020/04/17	0	0.00	9	23.93	24.05	-9	675	-1.33%
2020/04/16	1	23.90	0.1	24.00	23.95	0.9	668	0.13%
2020/04/13	0	0.00	1	23.95	23.80	-1	674	-0.15%
2020/04/09	22	23.58	1	23.50	23.45	21	692	3.03%
2020/04/08	0	0.00	5	23.80	23.75	-5	693	-0.72%
2020/04/07	14	23.52	17	23.41	23.80	-3	701	-0.43%
2020/04/06	1	22.05	2	22.45	22.15	-1	700	-0.14%
2020/04/01	0	22.65	1	22.35	22.50	-1	701	-0.14%
2020/03/31	1	22.00	0	0.00	22.00	1	707	0.14%
2020/03/30	0	22.45	10	22.00	22.20	-10	710	-1.41%
2020/03/27	0	22.10	5	22.40	22.10	-5	720	-0.69%
2020/03/26	5	21.76	4	20.79	21.95	1	746	0.13%
2020/03/25	9	20.67	0	0.00	20.55	9	743	1.21%
2020/03/24	6	19.60	1	19.65	19.95	5	731	0.68%
2020/03/23	13	19.10	0	0.00	19.10	13	713	1.82%
2020/03/19	0	0.00	10	20.38	20.20	-10	695	-1.44%
2020/03/18	5	21.51	0	0.00	21.45	5	673	0.74%
2020/03/17	1	21.85	2	22.25	21.85	-1	671	-0.15%
2020/03/16	0	0.00	3	23.15	22.65	-3	660	-0.45%
2020/03/13	2	22.88	25	23.45	23.70	-23	653	-3.52%
2020/03/12	6	24.83	2	24.85	24.80	4	654	0.61%
2020/03/11	1	25.75	1	25.80	25.65	0	654	0.00%
2020/03/10	0.1	25.65	0	0.00	25.65	0.1	656	0.01%
2020/03/09	1	25.35	0	0.00	25.90	1	657	0.15%
2020/03/05	7	26.10	0	0.00	26.10	7	649	1.08%
2020/03/04	1	26.00	0	0.00	26.05	1	663	0.15%
2020/03/03	11	26.20	9	26.27	26.25	2	671	0.30%
2020/03/02	1	26.05	0	0.00	26.00	1	676	0.15%
2020/02/27	1	26.30	4	26.35	26.60	-3	679	-0.44%
2020/02/25	1	26.20	0	0.00	26.35	1	674	0.15%
2020/02/24	5	26.40	0	0.00	26.45	5	672	0.74%
2020/02/21	3	26.85	0	0.00	26.85	3	671	0.45%
2020/02/19	11	27.20	2	27.50	27.10	9	672	1.34%
2020/02/18	3.5	26.33	7	26.95	27.00	-3.5	668	-0.52%
2020/02/17	8	26.33	30	26.30	26.35	-22	657	-3.35%
2020/02/14	1.2	26.64	2	26.85	26.65	-0.8	665	-0.12%
2020/02/13	4	26.60	0	0.00	26.65	4	683	0.59%
2020/02/11	1	26.15	0	0.00	26.10	1	695	0.14%
2020/02/10	6	26.03	0	0.00	26.00	6	698	0.86%
2020/02/06	1	26.75	0	0.00	26.90	1	687	0.15%
2020/02/05	20	26.63	0	0.00	26.75	20	700	2.85%
2020/02/04	4	26.30	0	0.00	26.55	4	697	0.57%
2020/02/03	5	25.90	40	25.78	26.25	-35	688	-5.08%
2020/01/31	4	26.63	11	26.90	26.90	-7	674	-1.04%
2020/01/30	86	26.83	24	27.08	26.50	62	663	9.34%
2020/01/20	2	28.65	3.4	28.69	28.70	-1.4	626	-0.22%
2020/01/17	6	28.60	0	0.00	28.70	6	616	0.97%
2020/01/16	2	28.50	1.5	28.65	28.70	0.5	610	0.08%
2020/01/15	12.4	27.81	2	27.95	28.05	10.4	591	1.76%
2020/01/14	5.4	27.84	1	27.85	27.85	4.4	584	0.76%
2020/01/13	25	27.68	0	0.00	27.75	25	579	4.32%
2020/01/10	19	27.69	0	0.00	27.75	19	574	3.31%
2020/01/09	10	27.45	5	27.80	27.75	5	569	0.88%
2020/01/08	1	27.55	19	27.49	27.45	-18	564	-3.19%
2020/01/07	0	0.00	4	27.60	27.80	-4	557	-0.72%
2020/01/06	1	27.50	4	27.61	27.55	-3	553	-0.54%
2020/01/03	3	27.77	8	27.83	27.85	-5	544	-0.92%
2020/01/02	0	28.05	4	28.25	28.20	-4	550	-0.73%
2019/12/31	3	28.12	15	28.09	28.10	-12	543	-2.21%
2019/12/30	4	27.78	15	27.79	27.70	-11	528	-2.08%
2019/12/27	5	27.42	0	0.00	27.45	5	515	0.97%
2019/12/26	0	0.00	2	27.18	27.15	-2	511	-0.39%
2019/12/25	6	27.20	1	27.15	27.20	5	501	1.00%
2019/12/24	9	27.48	2	27.60	27.45	7	491	1.43%
2019/12/23	7	27.56	33	27.57	28.00	-26	476	-5.45%
2019/12/20	3	26.55	3	26.43	26.60	0	437	0.00%
2019/12/19	2	26.28	2	26.28	26.35	0	428	0.00%
2019/12/18	0.1	26.00	2	26.15	26.20	-1.9	431	-0.45%
2019/12/17	0	26.00	0	0.00	26.00	0	430	0.00%
2019/12/16	4	25.99	0	0.00	25.95	4	429	0.93%
2019/12/13	2	26.05	0	0.00	26.10	2	421	0.47%
2019/12/12	4.5	26.14	0	0.00	26.15	4.5	418	1.06%
2019/12/11	0	0.00	1	26.30	26.30	-1	415	-0.24%
2019/12/10	2	26.18	0	0.00	26.25	2	421	0.48%
2019/12/09	15	26.38	7	26.37	26.25	8	431	1.85%
2019/12/06	5	26.29	0	0.00	26.35	5	437	1.14%
2019/12/05	2.5	26.02	3	26.05	26.05	-0.5	495	-0.10%
2019/12/04	0	0.00	2	26.20	26.00	-2	517	-0.39%
2019/12/03	2	25.90	0	0.00	25.95	2	512	0.39%
2019/12/02	2	25.95	3	25.90	25.90	-1	513	-0.19%
2019/11/29	2	26.05	1	26.00	25.90	1	509	0.20%
2019/11/28	1	26.00	3	26.12	25.90	-2	499	-0.40%
2019/11/27	4	26.08	11	26.07	26.05	-7	494	-1.42%
2019/11/26	4	25.70	7	25.85	25.85	-3	487	-0.61%
2019/11/25	1	25.45	0	0.00	25.40	1	478	0.21%
2019/11/22	1	25.45	0	0.00	25.45	1	477	0.21%
2019/11/21	4	25.45	2	25.40	25.45	2	481	0.42%
2019/11/20	5	25.52	0	0.00	25.45	5	482	1.04%
2019/11/19	2	25.53	0	0.00	25.45	2	482	0.41%
2019/11/18	2	25.48	10	25.60	25.60	-8	477	-1.67%
2019/11/15	5	25.58	1	25.60	25.60	4	479	0.83%
2019/11/14	6	25.85	134	25.93	25.75	-128	489	-26.15%	大賣/鉅額交易
2019/11/13	0	0.00	3	25.98	26.05	-3	492	-0.61%
2019/11/12	10	25.80	5.6	25.97	25.80	4.4	496	0.88%
2019/11/11	30	25.23	20	25.05	25.50	10	491	2.03%
2019/11/08	1	25.05	4	25.15	25.20	-3	488	-0.61%
2019/11/06	5	25.05	2	25.23	25.25	3	514	0.58%
2019/11/05	4	25.08	11	25.19	25.20	-7	511	-1.37%
2019/11/04	0	0.00	18	25.13	25.20	-18	508	-3.54%
2019/10/30	1	24.55	0	24.55	24.55	1	486	0.21%
2019/10/29	1	24.40	6	24.37	24.50	-5	486	-1.03%
2019/10/28	0	0.00	1	24.25	24.20	-1	483	-0.21%
2019/10/25	0.3	24.05	1	24.20	24.15	-0.7	482	-0.15%
2019/10/23	3	24.00	0	0.00	24.00	3	480	0.62%
2019/10/22	3	24.02	0	0.00	24.00	3	479	0.63%
2019/10/21	3	24.00	0	0.00	24.05	3	481	0.62%
2019/10/17	3	24.15	2	24.10	24.15	1	481	0.21%
2019/10/16	19	23.90	0	0.00	24.05	19	480	3.95%
2019/10/09	1	23.65	0	0.00	23.70	1	481	0.21%
2019/10/08	11	24.00	11	23.86	23.80	0	481	0.00%
2019/10/07	2	25.20	0	0.00	25.05	2	466	0.43%
2019/10/04	2	25.05	3	25.05	25.10	-1	480	-0.21%
2019/10/03	1.2	25.03	6	25.13	25.10	-4.8	493	-0.96%
2019/10/02	7	25.04	0.1	25.25	25.20	6.9	503	1.37%
2019/10/01	2	24.95	1	25.15	25.15	1	510	0.20%
2019/09/27	0	24.95	5	24.91	24.95	-5	510	-0.98%
2019/09/25	0	0.00	1	24.80	24.85	-1	510	-0.20%
2019/09/24	0	0.00	1	24.95	24.90	-1	511	-0.20%
2019/09/23	0	0.00	4	25.25	24.95	-4	509	-0.79%
2019/09/19	0.6	25.05	0	0.00	25.10	0.6	496	0.12%
2019/09/18	1.4	25.04	0	0.00	25.05	1.4	496	0.29%
2019/09/17	0	0.00	2	25.25	25.05	-2	497	-0.40%
2019/09/16	16	25.18	1	24.95	25.10	15	495	3.03%
2019/09/12	0	0.00	2	25.30	25.05	-2	495	-0.40%
2019/09/11	11	25.02	3	25.32	25.15	8	491	1.63%
2019/09/10	4	25.05	3	25.17	24.80	1	480	0.21%
2019/09/09	13	25.95	52	26.60	25.60	-39	465	-8.38%
2019/09/06	9	24.58	4	24.10	24.80	5	397	1.26%
2019/09/05	5	23.80	0	0.00	23.85	5	368	1.36%
2019/09/04	1	23.60	3	23.70	23.65	-2	367	-0.54%
2019/09/03	2	23.70	0	0.00	23.75	2	367	0.54%
2019/09/02	5	23.85	0	0.00	23.80	5	365	1.37%
2019/08/30	0	0.00	1	23.50	23.50	-1	359	-0.28%
2019/08/29	0	0.00	1	23.30	23.30	-1	366	-0.27%
2019/08/28	1	23.25	0	0.00	23.25	1	389	0.26%
2019/08/26	11	23.10	1	23.25	23.25	10	410	2.43%
2019/08/22	3	23.40	0	0.00	23.40	3	404	0.74%
2019/08/21	1	23.45	0	0.00	23.45	1	400	0.25%
2019/08/20	5	23.48	20	23.45	23.40	-15	398	-3.76%
2019/08/19	2	23.50	8	23.63	23.55	-6	393	-1.52%
2019/08/16	0	0.00	13	23.29	23.35	-13	380	-3.42%
2019/08/15	10	23.34	10	23.40	23.40	0	370	0.00%
2019/08/14	83	23.46	0	0.00	23.45	83	357	23.23%
2019/08/13	110	23.19	0	0.00	23.10	110	345	31.85%	大買/鉅額交易
2019/08/12	44	23.14	17	23.03	23.10	27	333	8.09%
2019/08/06	0	0.00	5	21.21	21.30	-5	309	-1.63%
2019/08/02	12	21.19	0	0.00	21.15	12	319	3.76%
2019/08/01	1	21.30	0	0.00	21.40	1	336	0.30%
2019/07/30	0	0.00	2	21.40	21.35	-2	335	-0.60%
2019/07/24	8	21.38	0	0.00	21.35	8	343	2.33%
2019/07/19	7	21.33	16	21.43	21.45	-9	340	-2.64%
2019/07/17	1	21.20	0	0.00	21.15	1	336	0.30%
2019/07/16	3	21.33	0	0.00	21.30	3	334	0.90%
2019/07/15	10	21.26	0	0.00	21.35	10	334	2.99%
2019/07/12	24	21.32	0	0.00	21.25	24	332	7.22%
2019/07/11	20	21.36	0	0.00	21.40	20	329	6.08%
2019/07/10	5	21.43	16	21.44	21.45	-11	323	-3.40%
2019/07/09	16.1	22.85	1	22.80	22.85	15.1	307	4.89%
2019/07/08	2	22.85	0	0.00	22.70	2	293	0.68%
2019/07/05	0	0.00	1	22.75	22.85	-1	286	-0.35%
2019/07/04	2	22.50	0	0.00	22.60	2	279	0.71%
2019/07/01	0	0.00	0	22.35	22.35	0	281	0.00%
2019/06/27	0	0.00	2	22.35	22.30	-2	287	-0.70%
2019/06/24	1	22.20	2	22.25	22.30	-1	286	-0.35%
2019/06/21	4	22.34	0	0.00	22.30	4	287	1.39%
2019/06/20	0	22.40	0	0.00	22.40	0	288	0.00%
2019/06/19	0	0.00	3	22.45	22.40	-3	291	-1.03%
2019/06/18	2	22.40	3	22.37	22.35	-1	305	-0.33%
2019/06/17	5	22.23	10	22.20	22.30	-5	302	-1.65%
2019/06/14	2	22.15	0	0.00	22.15	2	301	0.66%
2019/06/11	0	21.95	0	0.00	22.05	0	300	0.01%
2019/06/06	0	0.00	0.1	22.95	22.00	-0.1	296	-0.02%
2019/06/05	1	22.00	0	0.00	21.90	1	294	0.34%
2019/06/04	5	22.25	2	22.58	22.20	3	284	1.05%
2019/06/03	10	22.07	0	0.00	22.50	10	260	3.84%
2019/05/31	1	21.95	0	0.00	21.90	1	233	0.43%
2019/05/29	1	21.50	0	0.00	21.65	1	233	0.43%
2019/05/20	0	0.00	5	21.35	21.40	-5	225	-2.21%
2019/05/17	2	21.70	0	0.00	21.60	2	219	0.91%
2019/05/14	1	21.45	12	21.43	21.60	-11	216	-5.09%
2019/05/13	21	21.80	6.8	21.72	21.70	14.2	215	6.59%
2019/05/10	0	0.00	7	22.36	22.35	-7	209	-3.35%
2019/05/09	2	22.60	0	0.00	22.50	2	203	0.98%
2019/05/06	0	0.00	2	21.90	21.80	-2	183	-1.09%
2019/05/03	1	22.15	0	0.00	22.20	1	180	0.56%
2019/05/02	1	22.00	0	0.00	22.00	1	175	0.57%
2019/04/23	0	0.00	0	21.70	21.75	0	167	0.00%
2019/04/19	0	21.75	0	0.00	21.75	0	165	0.00%
2019/04/18	0	0.00	1	21.75	21.75	-1	165	-0.60%
2019/04/17	1	21.85	0	0.00	21.80	1	165	0.60%
2019/04/16	0	0.00	2	21.75	21.80	-2	163	-1.22%
2019/04/15	2	21.65	5	21.68	21.65	-3	161	-1.86%
2019/04/09	3	21.72	0	0.00	21.75	3	150	2.00%
2019/04/08	4	21.45	12	21.55	21.60	-8	145	-5.52%
2019/04/03	18	21.42	0	0.00	21.45	18	140	12.83%
2019/04/02	4	21.45	0	0.00	21.40	4	138	2.90%
2019/04/01	2	21.45	0	21.45	21.40	2	130	1.53%
2019/03/27	0	21.50	0	0.00	21.45	0	123	0.00%
2019/03/26	0	21.45	0	0.00	21.45	0	121	0.00%
2019/03/25	0	21.40	1	21.40	21.40	-1	118	-0.84%
2019/03/22	16	21.29	0	0.00	21.30	16	112	14.19%
2019/03/21	5	21.23	2	21.30	21.35	3	107	2.80%
2019/03/19	0	20.80	0	0.00	20.80	0	89	0.00%
2019/03/18	0	20.90	0	0.00	20.70	0	87	0.00%
2019/03/14	0	0.00	0	20.65	20.60	0	85	0.00%
2019/03/13	0	20.80	0	0.00	20.65	0	85	0.00%
2019/03/11	0	20.60	1	20.45	20.50	-1	83	-1.20%
2019/03/07	0	0.00	2	20.55	20.50	-2	83	-2.40%
2019/03/05	0	20.55	0	0.00	20.55	0	85	0.00%
2019/02/27	0	20.20	0	0.00	20.35	0	83	0.00%
2019/02/26	0	20.40	0	0.00	20.25	0	82	0.00%
2019/02/20	0	20.40	0	0.00	20.25	0	78	0.00%
2019/02/18	0	20.20	0	0.00	20.25	0	78	0.00%
2019/02/15	5	20.19	0	0.00	20.15	5	80	6.25%
2019/02/11	0	0.00	2	19.90	19.80	-2	72	-2.76%
2019/01/30	0	19.60	0	0.00	19.60	0	72	0.00%
2019/01/29	2	19.60	0	0.00	19.65	2	73	2.71%
2019/01/28	0	19.80	0	0.00	19.80	0	77	0.00%
2019/01/25	0	19.80	0	0.00	19.80	0	77	0.00%
2019/01/23	0	19.80	3	19.80	19.80	-3	79	-3.78%
2019/01/22	0	0.00	0	19.80	19.85	0	79	0.00%
2019/01/21	0	19.90	0	0.00	19.80	0	80	0.00%
2019/01/15	0	19.85	0	0.00	19.80	0	82	0.00%
2019/01/14	0	19.95	0	0.00	19.80	0	83	0.00%
2019/01/10	0	20.05	3	19.80	19.90	-3	83	-3.58%
2019/01/09	0	0.00	2	19.75	19.75	-2	84	-2.38%
2019/01/07	0	19.60	0	0.00	19.60	0	86	0.00%
2019/01/04	1	19.50	0	0.00	19.45	1	88	1.13%
2019/01/02	0	19.55	0	0.00	19.55	0	97	0.00%