中菲行 (5609)-元大-雙和券商分點個股進出

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
92.4
漲跌
▲0.4
漲幅
+0.43%
成交量
235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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/22	1	93.00	1	92.50	91.50	0	432	0.00%
2024/04/19	1	90.80	0	0.00	95.20	1	424	0.24%
2024/04/18	0	0.00	1	91.40	91.60	-1	411	-0.24%
2024/04/17	0	91.55	0	0.00	91.70	0	411	0.00%
2024/04/16	0	0.00	0.1	89.60	89.80	-0.1	412	-0.02%
2024/04/11	0	0.00	0.1	91.30	91.40	-0.1	422	-0.02%
2024/04/03	0	89.70	0	0.00	89.30	0	419	0.00%
2024/04/02	0	0.00	0	89.40	89.90	0	420	0.00%
2024/04/01	0	89.67	0	0.00	89.60	0	420	0.01%
2024/03/29	0	90.00	0	0.00	90.10	0	421	0.00%
2024/03/28	0	90.70	1	90.40	90.20	-1	450	-0.22%
2024/03/26	1	88.60	0	0.00	88.50	1	492	0.20%
2024/03/25	0.1	90.00	0	0.00	90.10	0.1	494	0.01%
2024/03/19	3	89.40	0	0.00	90.40	3	531	0.56%
2024/03/15	0	90.00	2	90.00	90.00	-2	547	-0.36%
2024/03/14	0	0.00	2	90.80	91.00	-2	542	-0.37%
2024/03/13	1	90.60	0.2	90.50	90.70	0.8	534	0.15%
2024/03/07	0	0.00	1	86.60	86.70	-1	527	-0.19%
2024/03/05	1	84.50	0	0.00	84.80	1	511	0.20%
2024/02/26	1	84.70	0	0.00	84.40	1	498	0.20%
2024/02/23	1	84.30	3	84.67	84.50	-2	496	-0.40%
2024/02/22	0	0.00	1	84.90	85.00	-1	490	-0.20%
2024/02/20	1	83.30	0	0.00	83.10	1	484	0.21%
2024/02/19	3	82.97	0	82.60	82.90	3	483	0.62%
2024/02/16	0.1	83.38	0	83.30	83.00	0	481	0.00%
2024/02/15	0.1	83.70	0	0.00	83.50	0.1	475	0.01%
2024/02/05	0.1	85.60	0	85.90	85.30	0.1	472	0.02%
2024/02/02	0	87.40	0	87.10	86.60	0	462	0.00%
2024/02/01	0	87.60	0	0.00	87.50	0	457	0.01%
2024/01/31	0	0.00	0	87.60	87.50	0	455	0.00%
2024/01/30	0	0.00	0	87.10	87.50	0	452	0.00%
2024/01/29	0	0.00	0	87.10	87.80	0	447	0.00%
2024/01/26	0.1	86.90	0	86.90	87.20	0	444	0.01%
2024/01/25	0	0.00	1	87.80	87.50	-1	440	-0.24%
2024/01/24	0.1	88.30	1	88.30	88.10	-1	438	-0.22%
2024/01/23	0	0.00	0	86.90	87.80	0	432	0.00%
2024/01/22	0	86.70	4	87.58	87.50	-4	429	-0.93%
2024/01/19	0	0.00	0.1	85.70	86.60	-0.1	423	-0.01%
2024/01/18	0.1	85.60	0	0.00	85.90	0.1	420	0.01%
2024/01/16	0	0.00	0.1	86.00	86.10	-0.1	421	-0.01%
2024/01/12	0	0.00	0.1	84.72	85.00	-0.1	420	-0.01%
2024/01/11	0.1	83.90	0	83.70	84.50	0	420	0.01%
2024/01/10	0	83.50	0	83.30	83.50	0	425	0.00%
2024/01/09	0	84.20	0.1	84.00	83.80	0	426	-0.01%
2024/01/08	0.1	86.40	0	0.00	86.90	0.1	416	0.01%
2024/01/04	0	0.00	1.1	85.99	85.50	-1.1	404	-0.26%
2024/01/03	0.1	84.20	2	84.60	84.10	-2	396	-0.49%
2024/01/02	0	0.00	1	84.20	84.20	-1	394	-0.26%
2023/12/29	1	83.00	1	82.90	82.80	0	389	0.00%
2023/12/25	6.1	83.45	0.1	83.00	83.00	6	381	1.58%
2023/12/22	0.2	90.00	0	0.00	88.40	0.2	352	0.06%
2023/12/21	0.1	86.00	2	87.00	86.90	-1.9	319	-0.59%
2023/12/19	2.3	86.24	2	86.00	85.90	0.3	303	0.11%
2023/12/18	2	85.50	4	86.00	86.10	-2	292	-0.69%
2023/12/14	0	0.00	2	84.00	83.20	-2	264	-0.76%
2023/12/13	0	83.40	2.2	83.92	83.30	-2.1	262	-0.81%
2023/12/12	0.3	80.90	0	0.00	81.70	0.3	251	0.12%
2023/12/11	1	80.20	0	0.00	80.20	1	246	0.40%
2023/12/07	1	80.50	0	0.00	80.20	1	249	0.40%
2023/12/05	3	82.77	1	81.32	81.30	2	239	0.82%
2023/12/04	0	81.70	0	0.00	81.40	0	218	0.01%
2023/12/01	1	79.60	0	0.00	79.60	1	208	0.48%
2023/11/27	1	79.20	0	0.00	78.80	1	213	0.47%
2023/11/20	0	0.00	3	79.40	79.50	-3	216	-1.39%
2023/11/14	1	79.60	0	79.50	79.30	1	219	0.44%
2023/11/13	0	0.00	0	79.30	79.20	0	220	-0.01%
2023/11/10	0.1	79.50	0	0.00	79.20	0.1	220	0.02%
2023/11/08	0.9	79.50	0	0.00	79.60	0.9	221	0.41%
2023/11/06	2	80.25	2.1	80.20	80.20	-0.1	220	-0.02%
2023/11/03	0	0.00	2	79.70	79.80	-2	219	-0.91%
2023/11/01	0	0.00	1	79.50	79.40	-1	222	-0.45%
2023/10/31	0.1	79.40	0	0.00	79.30	0.1	223	0.03%
2023/10/26	0	0.00	1	79.10	79.00	-1	230	-0.43%
2023/10/25	0	0.00	1	79.30	79.00	-1	231	-0.43%
2023/10/20	0	0.00	1	75.50	75.80	-1	228	-0.44%
2023/10/18	0.1	76.30	0	0.00	75.80	0.1	214	0.05%
2023/10/11	1	78.30	0	0.00	77.10	1	208	0.48%
2023/10/02	0	79.10	0	0.00	78.80	0	234	0.00%
2023/09/26	0	79.70	0	79.70	79.70	0	255	-0.01%
2023/09/25	2	78.70	0	0.00	79.60	2	297	0.67%
2023/09/21	0.1	78.50	1	80.50	79.00	-0.9	348	-0.26%
2023/09/20	0	80.26	0	0.00	80.50	0	354	0.00%
2023/09/19	0	0.00	1	81.70	81.70	-1	359	-0.28%
2023/09/18	2	81.50	0	0.00	81.70	2	361	0.55%
2023/09/15	2	80.20	6	80.73	80.80	-4	362	-1.10%
2023/09/14	0.1	79.30	0	0.00	79.70	0.1	358	0.03%
2023/09/13	0	0.00	2	78.80	78.90	-2	362	-0.55%
2023/09/11	0	0.00	2	77.50	77.70	-2	366	-0.55%
2023/09/06	0	0.00	1	77.00	77.50	-1	383	-0.26%
2023/09/05	0.3	78.00	0	0.00	78.10	0.3	394	0.07%
2023/09/04	1	78.00	0	0.00	78.00	1	413	0.24%
2023/09/01	0	0.00	2	77.05	77.20	-2	420	-0.48%
2023/08/30	0	0.00	0	76.10	76.30	0	424	0.00%
2023/08/29	0.1	75.20	0	0.00	75.30	0.1	424	0.02%
2023/08/28	2	75.50	0	0.00	75.20	2	426	0.47%
2023/08/22	0	75.00	0	0.00	75.20	0	432	0.00%
2023/08/21	0	75.60	0	0.00	75.60	0	432	0.00%
2023/08/18	1	76.80	0	0.00	76.40	1	433	0.23%
2023/08/10	1	74.00	0	0.00	74.00	1	429	0.23%
2023/08/08	1	76.50	0	0.00	75.70	1	430	0.23%
2023/08/07	0	0.00	1	75.70	76.20	-1	430	-0.23%
2023/08/04	0	0.00	0.1	75.20	75.80	-0.1	427	-0.01%
2023/07/31	2	74.70	0	0.00	74.30	2	429	0.47%
2023/07/28	0	0.00	0.1	74.21	74.40	-0.1	427	-0.02%
2023/07/25	0	0.00	1	71.30	71.40	-1	422	-0.24%
2023/07/21	1	71.00	0	0.00	71.10	1	429	0.23%
2023/07/19	0	0.00	0	71.10	70.80	0	438	-0.01%
2023/07/18	0	0.00	0.1	70.70	70.40	-0.1	445	-0.01%
2023/07/17	1.1	71.33	0	71.70	71.50	1	444	0.23%
2023/07/14	0	0.00	2.7	71.29	71.10	-2.7	447	-0.61%
2023/07/13	1.7	70.61	0	0.00	70.10	1.7	445	0.39%
2023/07/12	0	0.00	1	72.90	72.80	-1	440	-0.23%
2023/07/11	0	0.00	0.2	75.10	74.60	-0.2	437	-0.05%
2023/07/10	0	0.00	0.1	75.50	74.60	-0.1	438	-0.01%
2023/07/07	0	0.00	0.4	76.50	76.10	-0.4	435	-0.09%
2023/07/06	0.1	77.91	0	0.00	77.60	0.1	432	0.03%
2023/07/05	0	0.00	0.3	78.20	78.20	-0.3	431	-0.07%
2023/07/04	3	79.03	0.6	79.14	78.70	2.4	427	0.57%
2023/07/03	16.2	78.33	7.4	78.27	78.20	8.8	419	2.10%
2023/06/30	1	92.30	5.1	92.21	92.30	-4.1	379	-1.08%
2023/06/29	2	89.40	0.1	89.80	89.20	1.9	340	0.56%
2023/06/21	0	0.00	1.1	91.19	90.90	-1.1	335	-0.34%
2023/06/20	0.3	91.80	0	0.00	91.20	0.3	334	0.09%
2023/06/19	0	0.00	0.1	91.70	91.60	-0.1	334	-0.03%
2023/06/15	0.1	92.20	0.2	92.20	92.60	-0.1	337	-0.03%
2023/06/14	0.5	91.63	1	92.10	92.20	-0.5	357	-0.15%
2023/06/13	1.1	90.48	2	90.80	91.40	-0.9	389	-0.23%
2023/06/12	0.6	90.05	0	0.00	90.00	0.6	388	0.15%
2023/06/09	1.1	91.97	1.1	91.78	91.30	0	384	0.00%
2023/06/08	0.2	90.47	0.2	91.05	91.40	-0.1	376	-0.01%
2023/06/07	0	0.00	1.2	88.17	88.10	-1.2	359	-0.33%
2023/06/06	1.2	87.33	1	88.10	87.10	0.2	356	0.06%
2023/06/05	0.1	86.40	0	0.00	86.30	0.1	352	0.03%
2023/06/02	0.2	86.00	0.1	86.10	86.00	0.1	354	0.03%
2023/06/01	0	0.00	0.2	85.80	85.60	-0.2	359	-0.06%
2023/05/31	1.1	85.63	0	0.00	85.50	1.1	364	0.30%
2023/05/30	0.1	85.80	0.2	85.72	85.30	-0.1	378	-0.04%
2023/05/29	0.3	85.80	0.1	86.00	86.00	0.2	384	0.06%
2023/05/26	0.5	85.70	0.2	86.00	85.30	0.3	390	0.08%
2023/05/25	0	0.00	0.2	85.80	85.60	-0.2	399	-0.05%
2023/05/24	0	0.00	0.4	85.49	85.60	-0.4	402	-0.10%
2023/05/23	0	0.00	0.2	85.20	84.80	-0.2	408	-0.04%
2023/05/22	0.3	84.86	0.3	85.00	84.60	0	408	0.00%
2023/05/19	0.2	84.30	0.1	84.50	84.10	0.1	407	0.02%
2023/05/18	0.5	84.55	0.1	84.40	84.20	0.5	407	0.12%
2023/05/17	0	0.00	0.6	84.20	84.00	-0.6	407	-0.15%
2023/05/16	1	84.33	0.1	84.50	83.70	0.9	406	0.22%
2023/05/15	0.2	84.43	0	84.70	84.00	0.1	403	0.03%
2023/05/12	1	83.80	0.1	84.00	84.20	0.9	405	0.22%
2023/05/11	1.2	84.42	0	0.00	84.30	1.2	408	0.29%
2023/05/10	0	0.00	0.2	84.70	84.50	-0.2	408	-0.05%
2023/05/09	0.4	84.49	0	0.00	84.10	0.4	410	0.10%
2023/05/08	0.1	86.30	0.1	86.80	85.60	0	408	-0.01%
2023/05/05	0	0.00	0.2	87.05	86.80	-0.2	410	-0.05%
2023/05/04	0	0.00	0.2	87.00	86.90	-0.2	412	-0.04%
2023/05/03	0.7	86.33	0.2	86.40	86.30	0.5	414	0.12%
2023/05/02	1	86.30	0.2	86.40	86.30	0.8	416	0.19%
2023/04/28	0	0.00	2.6	86.37	86.50	-2.6	419	-0.62%
2023/04/27	1	85.60	0.5	86.30	85.60	0.6	422	0.13%
2023/04/26	0	0.00	0.3	86.70	86.00	-0.3	421	-0.06%
2023/04/25	0	0.00	3	86.98	85.40	-3	415	-0.71%
2023/04/24	0.3	84.90	1.6	85.00	84.60	-1.3	407	-0.31%
2023/04/21	2.5	85.16	1.2	85.60	84.90	1.3	407	0.32%
2023/04/20	1.8	86.48	0	0.00	86.30	1.8	399	0.46%
2023/04/19	1.5	87.53	0.3	87.70	86.80	1.2	397	0.30%
2023/04/18	0.6	88.32	0	0.00	88.10	0.6	392	0.15%
2023/04/17	0	0.00	1	88.10	88.00	-1	391	-0.26%
2023/04/14	1	87.10	0	0.00	87.20	1	385	0.26%
2023/04/11	0.2	87.35	0.1	87.40	87.10	0.1	375	0.03%
2023/04/10	0.2	86.65	1	86.60	86.60	-0.8	372	-0.21%
2023/04/07	0	0.00	0.3	85.87	86.00	-0.3	368	-0.08%
2023/04/06	1.4	85.23	0	0.00	85.10	1.4	370	0.38%
2023/03/31	0	85.60	0	0.00	85.30	0	368	0.00%
2023/03/28	0	0.00	1.5	84.87	84.90	-1.5	373	-0.41%
2023/03/27	0.5	84.00	0	0.00	84.50	0.5	369	0.15%
2023/03/23	0	0.00	0.1	83.90	83.70	-0.1	370	-0.02%
2023/03/22	0	0.00	1	84.20	84.10	-1	367	-0.27%
2023/03/20	1	83.70	0.5	84.10	83.70	0.5	358	0.14%
2023/03/17	0	84.00	1.5	84.02	84.30	-1.5	352	-0.44%
2023/03/16	7.1	83.24	4.1	84.15	83.00	3	329	0.92%
2023/03/15	0	0.00	13	80.69	80.90	-13	296	-4.38%
2023/03/13	0	0.00	1	79.90	80.40	-1	294	-0.34%
2023/03/06	2	79.40	0	0.00	79.30	2	285	0.70%
2023/03/03	1	80.10	10	80.00	80.50	-9	282	-3.19%
2023/03/02	0	79.20	1.5	80.20	80.10	-1.5	280	-0.53%
2023/02/24	1.6	77.64	1	77.30	78.30	0.6	262	0.23%
2023/02/23	10	78.40	0.2	78.30	78.30	9.8	257	3.81%
2023/02/22	0	0.00	1	75.90	75.60	-1	247	-0.40%
2023/02/21	0	0.00	1.7	75.50	76.20	-1.7	244	-0.70%
2023/02/16	1	74.80	0	0.00	74.60	1	245	0.41%
2023/02/15	1.4	74.75	0	0.00	74.80	1.4	250	0.57%
2023/02/14	0	74.40	0	0.00	74.50	0	255	0.02%
2023/02/13	0.2	74.50	1	74.70	74.40	-0.8	263	-0.29%
2023/02/02	0	0.00	1	74.60	74.60	-1	282	-0.35%
2023/01/31	0	0.00	1.5	72.97	73.70	-1.5	283	-0.53%
2023/01/30	0.5	72.30	0	0.00	72.80	0.5	288	0.17%
2023/01/17	0	0.00	2	71.95	71.80	-2	288	-0.69%
2023/01/16	0	0.00	0.2	70.90	71.10	-0.2	288	-0.07%
2023/01/13	0.7	70.90	0	0.00	71.10	0.7	290	0.24%
2023/01/12	0.5	71.40	0	0.00	71.00	0.5	296	0.17%
2023/01/11	0	0.00	1	72.40	71.60	-1	302	-0.33%
2023/01/10	2	71.10	1	71.20	71.20	1	307	0.33%
2023/01/09	1	70.90	0	71.40	71.20	1	317	0.31%
2023/01/06	0	0.00	0.9	71.00	71.40	-0.9	324	-0.28%
2023/01/05	0	0.00	2.6	71.16	71.20	-2.6	342	-0.75%
2023/01/04	0	0.00	1	70.30	70.30	-1	343	-0.29%
2022/12/30	2	69.90	0	0.00	69.80	2	346	0.58%
2022/12/28	1.5	70.03	0	0.00	69.80	1.5	351	0.43%
2022/12/27	1	71.00	0	0.00	70.80	1	353	0.28%
2022/12/26	1	70.80	0	0.00	70.20	1	356	0.28%
2022/12/23	3	71.77	0	0.00	71.80	3	355	0.84%
2022/12/22	0	0.00	5	72.90	73.00	-5	354	-1.41%
2022/12/20	1	69.20	0	0.00	69.40	1	353	0.28%
2022/12/19	4	71.43	0	0.00	70.60	4	358	1.12%
2022/12/16	1	71.80	0	0.00	72.00	1	355	0.28%
2022/12/15	2	70.95	3	71.13	71.10	-1	346	-0.29%
2022/12/09	1	71.90	0	0.00	71.70	1	353	0.28%
2022/12/08	2	72.20	0	0.00	72.20	2	355	0.56%
2022/12/07	0	0.00	1	72.30	72.60	-1	357	-0.28%
2022/12/06	2	73.25	2	72.65	72.70	0	354	0.00%
2022/12/05	1	74.20	0	0.00	74.60	1	352	0.28%
2022/11/30	2	72.95	0	0.00	72.70	2	355	0.56%
2022/11/24	1	72.10	1	72.20	72.50	0	374	0.00%
2022/11/23	2	70.85	0	0.00	71.40	2	371	0.54%
2022/11/22	1.1	70.14	0	0.00	70.80	1.1	372	0.30%
2022/11/21	1	69.80	1	70.40	70.40	0	374	0.00%
2022/11/14	0	0.00	0.8	70.10	70.20	-0.8	372	-0.22%
2022/11/11	0	0.00	0.2	70.20	69.90	-0.2	369	-0.05%
2022/11/10	1	68.96	0	0.00	69.40	1	367	0.28%
2022/11/09	0.1	68.00	0	0.00	68.80	0.1	367	0.03%
2022/11/04	0.1	66.50	0	0.00	66.00	0.1	380	0.03%
2022/11/03	0	0.00	1	64.20	64.20	-1	440	-0.23%
2022/10/28	1	61.20	2	61.30	61.30	-1	459	-0.22%
2022/10/27	0	0.00	1	60.40	60.60	-1	457	-0.22%
2022/10/26	1	59.10	0	0.00	59.00	1	456	0.22%
2022/10/21	0	0.00	0.5	60.91	61.50	-0.5	447	-0.11%
2022/10/19	0	0.00	1	62.50	61.60	-1	442	-0.23%
2022/10/18	1	61.20	0	0.00	61.20	1	439	0.23%
2022/10/14	0.5	63.69	1	63.60	63.00	-0.5	430	-0.12%
2022/10/13	1	62.00	0	0.00	60.80	1	427	0.23%
2022/10/07	0	0.00	2	64.25	64.30	-2	412	-0.48%
2022/10/06	2	63.80	0	0.00	64.40	2	414	0.48%
2022/09/27	0	0.00	0.1	65.50	66.60	-0.1	437	-0.02%
2022/09/23	0	0.00	2	70.45	70.40	-2	448	-0.45%
2022/09/22	1	69.90	1	70.60	70.60	0	454	0.00%
2022/09/20	0	0.00	1	71.30	71.10	-1	468	-0.21%
2022/09/19	0	70.40	0.1	70.40	70.30	-0.1	492	-0.01%
2022/09/15	2	72.50	0	0.00	72.80	2	523	0.38%
2022/09/14	1	70.50	0	0.00	72.00	1	551	0.18%
2022/09/13	0.2	71.80	0	0.00	71.50	0.2	563	0.04%
2022/09/05	3	73.20	0	0.00	71.90	3	719	0.42%
2022/09/02	1	75.49	0	0.00	74.30	1	737	0.14%
2022/09/01	0	0.00	6	79.52	78.10	-6	745	-0.80%
2022/08/31	0	0.00	2	81.05	80.80	-2	757	-0.26%
2022/08/30	0	0.00	6	80.60	80.60	-6	773	-0.78%
2022/08/29	2.1	78.64	7.1	78.94	79.20	-5	783	-0.64%
2022/08/26	0	0.00	2	82.20	81.80	-2	788	-0.25%
2022/08/25	0	0.00	0.1	81.90	81.30	-0.1	789	-0.01%
2022/08/24	0	0.00	0.1	81.40	80.70	-0.1	794	-0.01%
2022/08/22	1	82.80	0	0.00	81.80	1	807	0.12%
2022/08/18	0.1	82.80	1	83.20	83.20	-0.9	814	-0.11%
2022/08/16	1	82.00	0	0.00	82.00	1	820	0.12%
2022/08/15	1	82.50	0	83.20	82.60	1	842	0.12%
2022/08/12	2	83.70	0.6	84.10	84.00	1.4	837	0.17%
2022/08/11	1	83.80	0	0.00	84.00	1	843	0.12%
2022/08/10	3	84.43	8.7	83.82	84.10	-5.7	830	-0.69%
2022/08/08	0.1	74.30	2	74.40	74.60	-1.9	771	-0.25%
2022/08/01	0.1	74.80	0	0.00	74.70	0.1	907	0.01%
2022/07/29	1.1	74.15	0	0.00	74.50	1.1	918	0.12%
2022/07/28	0	0.00	3	72.93	73.10	-3	922	-0.33%
2022/07/27	3	72.70	0	0.00	72.80	3	935	0.32%
2022/07/25	4	73.03	4	73.25	73.30	0	943	0.00%
2022/07/22	1	74.10	0	0.00	73.90	1	946	0.11%
2022/07/21	1	73.10	0	0.00	73.80	1	960	0.10%
2022/07/20	0	0.00	1	72.90	72.20	-1	965	-0.10%
2022/07/19	0	0.00	1	72.20	72.20	-1	986	-0.10%
2022/07/18	0	70.50	3	70.47	70.50	-3	994	-0.30%
2022/07/15	1	69.90	3	70.13	70.20	-2	1,013	-0.20%
2022/07/11	5	71.06	0	0.00	70.40	5	1,207	0.41%
2022/07/07	0	0.00	1	69.00	69.70	-1	1,266	-0.08%
2022/07/06	4	68.12	1	68.90	68.00	3	1,273	0.24%
2022/07/04	1	67.00	1	68.90	67.00	0	1,282	0.00%
2022/06/28	10	74.57	0	0.00	74.30	10	1,279	0.78%
2022/06/27	3	74.70	0	0.00	76.10	3	1,278	0.23%
2022/06/24	2	72.50	0.1	72.50	71.40	1.9	1,260	0.15%
2022/06/23	0.1	70.00	0	0.00	69.90	0.1	1,248	0.00%
2022/06/20	7	78.04	1	76.90	76.60	6	1,214	0.49%
2022/06/17	2	84.05	1	83.70	83.70	1	1,189	0.08%
2022/06/16	10.7	89.62	3.5	88.67	86.50	7.2	1,191	0.60%
2022/06/15	3.1	101.32	1	101.00	101.00	2.1	1,197	0.18%
2022/06/14	0	0.00	9.2	103.00	103.50	-9.2	1,180	-0.78%
2022/06/13	6	104.25	8	103.31	103.00	-2	1,169	-0.17%
2022/06/09	0	0.00	1	109.00	108.50	-1	1,150	-0.09%
2022/06/06	1	110.00	0	0.00	110.00	1	1,171	0.09%
2022/06/01	0	109.50	0	0.00	109.50	0	1,252	0.00%
2022/05/30	7	109.36	0	0.00	109.00	7	1,433	0.49%
2022/05/25	1	107.50	1	108.50	108.00	0	1,447	0.00%
2022/05/24	0	0.00	1	108.50	107.50	-1	1,457	-0.07%
2022/05/23	0	0.00	1	109.00	108.50	-1	1,465	-0.07%
2022/05/19	1	104.50	1	105.50	105.50	0	1,468	0.00%
2022/05/18	0	0.00	1	107.00	107.00	-1	1,471	-0.07%
2022/05/17	3	105.33	0	0.00	105.50	3	1,475	0.20%
2022/05/16	5	108.30	0	0.00	107.50	5	1,465	0.34%
2022/05/13	1	111.00	7	110.21	111.00	-6	1,443	-0.42%
2022/05/12	4	109.00	11.1	110.13	108.50	-7.1	1,440	-0.49%
2022/05/11	0	0.00	1	110.50	110.50	-1	1,392	-0.07%
2022/05/06	0	0.00	0	106.00	108.50	0	1,374	0.00%
2022/05/05	0	0.00	0	107.00	107.00	0	1,394	0.00%
2022/05/04	0	0.00	0	107.00	107.00	0	1,397	0.00%
2022/05/03	1	104.50	5	104.50	105.00	-4	1,400	-0.29%
2022/04/28	0	103.00	1	102.50	101.50	-1	1,440	-0.07%
2022/04/27	10	100.75	0	0.00	101.50	10	1,445	0.69%
2022/04/26	0	104.00	0	0.00	104.00	0	1,437	0.00%
2022/04/25	0.1	104.50	0	0.00	104.00	0.1	1,442	0.01%
2022/04/22	2	107.25	1	109.00	109.00	1	1,426	0.07%
2022/04/20	1.1	109.00	0	0.00	109.00	1.1	1,445	0.08%
2022/04/19	1	108.50	0	0.00	108.50	1	1,497	0.07%
2022/04/18	6.2	109.11	7	114.14	108.50	-0.8	1,536	-0.05%
2022/04/15	0.1	109.50	0	0.00	109.50	0.1	1,561	0.01%
2022/04/14	5	108.00	7	111.43	108.00	-2	1,582	-0.13%
2022/04/13	0	0.00	2	107.99	107.50	-2	1,549	-0.13%
2022/04/12	2	105.25	2	105.50	106.00	0	1,533	0.00%
2022/04/11	1	106.50	0	0.00	106.00	1	1,526	0.07%
2022/04/08	0.2	106.00	0	0.00	105.50	0.2	1,534	0.01%
2022/04/07	0.3	105.33	0	0.00	104.50	0.3	1,536	0.02%
2022/04/06	1	106.98	0	0.00	107.50	1	1,533	0.07%
2022/04/01	0	0.00	5	105.50	105.50	-5	1,537	-0.33%
2022/03/31	0.3	106.00	7	105.93	105.00	-6.8	1,541	-0.44%
2022/03/30	0.3	106.00	0	0.00	106.00	0.3	1,547	0.02%
2022/03/25	2.3	103.09	1	103.00	103.00	1.3	1,562	0.08%
2022/03/24	7	105.00	0	0.00	105.00	7	1,562	0.45%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/18	2	106.50	10	105.80	107.00	-8	1,656	-0.48%
2022/03/17	0	0.00	5	104.50	104.50	-5	1,642	-0.30%
2022/03/10	1	104.00	1	104.00	103.50	0	1,892	0.00%
2022/03/09	3	100.10	0	0.00	101.50	3	1,889	0.16%
2022/03/08	7	98.47	0	0.00	98.30	7	1,925	0.36%
2022/03/07	7	101.57	0	0.00	101.00	7	1,897	0.37%
2022/03/04	2	108.00	2	110.00	108.50	0	1,872	0.00%
2022/03/03	11	108.00	13	107.61	108.00	-2	1,803	-0.11%
2022/03/02	0	0.00	1	102.50	103.00	-1	1,753	-0.06%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/25	2	100.75	1	101.00	100.50	1	1,801	0.06%
2022/02/22	6	101.20	0	0.00	100.50	6	1,930	0.31%
2022/02/21	1	103.00	1	104.50	103.50	0	2,092	0.00%
2022/02/17	0	0.00	1	102.50	102.00	-1	2,401	-0.04%
2022/02/14	1	99.70	7	102.36	99.70	-6	2,675	-0.22%
2022/02/10	1	102.00	1	102.50	103.00	0	2,739	0.00%
2022/02/08	0	0.00	3	103.67	101.50	-3	2,812	-0.11%
2022/02/07	2	100.61	10	101.70	102.00	-8	2,830	-0.28%
2022/01/25	5	95.10	0	0.00	95.00	5	2,930	0.17%
2022/01/21	9.1	99.51	6	99.08	98.50	3.1	2,942	0.10%
2022/01/19	1	102.00	0	103.50	102.00	1	2,919	0.03%
2022/01/17	0	0.00	1	103.00	103.50	-1	2,928	-0.03%
2022/01/14	0	104.00	0	0.00	104.00	0	2,934	0.00%
2022/01/13	9	104.61	3	105.00	104.00	6	2,927	0.20%
2022/01/12	3	110.67	4	108.63	107.00	-1	2,905	-0.03%
2022/01/11	8	110.19	4	110.75	110.50	4	2,843	0.14%
2022/01/10	21.4	109.62	28	109.59	109.00	-6.6	2,791	-0.24%
2022/01/07	1	107.49	5	107.40	107.50	-4	2,708	-0.15%
2022/01/06	0	0.00	3	105.83	105.50	-3	2,701	-0.11%
2022/01/05	1	104.49	2	104.50	104.00	-1	2,714	-0.04%
2022/01/04	0	0.00	1	103.50	104.00	-1	2,724	-0.04%
2021/12/30	1	105.00	0	0.00	105.50	1	2,745	0.04%
2021/12/29	4	105.63	0	0.00	105.50	4	2,747	0.15%
2021/12/28	1	107.00	2	108.00	105.50	-1	2,759	-0.04%
2021/12/24	1	106.00	0	0.00	105.50	1	2,803	0.04%
2021/12/23	2	105.75	0	0.00	105.00	2	2,807	0.07%
2021/12/22	1	107.00	0	0.00	106.00	1	2,833	0.04%
2021/12/21	0	0.00	2	107.00	107.00	-2	2,836	-0.07%
2021/12/20	0.1	106.00	0	0.00	106.00	0.1	2,837	0.00%
2021/12/17	2	108.25	0	0.00	105.00	2	2,840	0.07%
2021/12/15	1	106.50	1	106.50	107.00	0	2,800	0.00%
2021/12/14	13	103.31	6	104.08	104.50	7	2,821	0.25%
2021/12/13	1	107.50	0	0.00	106.50	1	2,780	0.04%
2021/12/10	4.2	108.65	12	108.38	108.00	-7.8	2,761	-0.28%
2021/12/09	0	0.00	2.2	106.77	106.00	-2.2	2,677	-0.08%
2021/12/08	3	108.17	1	110.00	106.50	2	2,666	0.07%
2021/12/07	4	106.13	24.2	105.72	107.50	-20.2	2,593	-0.78%
2021/12/06	2.2	105.15	5	104.80	104.50	-2.8	2,554	-0.11%
2021/12/03	1	103.00	0	0.00	102.50	1	2,557	0.04%
2021/12/02	9	102.78	14	103.61	103.00	-5	2,597	-0.19%
2021/12/01	0	0.00	3	100.00	101.00	-3	2,562	-0.12%
2021/11/30	2	101.00	0	0.00	100.50	2	2,596	0.08%
2021/11/29	4	98.70	2	98.70	98.50	2	2,600	0.08%
2021/11/26	8.2	99.45	3	99.30	98.80	5.2	2,601	0.20%
2021/11/25	4.2	102.64	10	102.00	102.00	-5.8	2,617	-0.22%
2021/11/24	10	103.25	2	103.50	103.00	8	2,602	0.31%
2021/11/23	10	103.00	0	0.00	102.00	10	2,614	0.38%
2021/11/22	4	105.63	0	0.00	104.50	4	2,639	0.15%
2021/11/19	5	107.70	1	109.00	107.00	4	2,648	0.15%
2021/11/18	2	107.50	15.7	109.31	108.50	-13.7	2,627	-0.52%
2021/11/17	4	103.38	2	103.75	103.50	2	2,627	0.08%
2021/11/16	3	105.00	13.3	106.41	107.50	-10.3	2,552	-0.41%
2021/11/15	5	99.28	1	97.30	98.00	4	2,402	0.17%
2021/11/12	2	97.10	10	98.50	99.50	-8	2,406	-0.33%
2021/11/11	0.1	95.00	0	92.40	92.40	0.1	2,271	0.00%
2021/11/10	1	94.80	0	0.00	94.80	1	2,335	0.04%
2021/11/09	1.1	97.36	0	0.00	96.60	1.1	2,435	0.04%
2021/11/08	4	95.40	0	0.00	97.40	4	2,466	0.16%
2021/11/04	0.1	90.70	5	94.50	90.60	-5	2,726	-0.18%
2021/11/03	11.1	94.24	11	92.72	92.80	0.1	2,994	0.00%
2021/11/02	1	90.30	4.1	89.01	90.30	-3.1	2,959	-0.10%
2021/11/01	0	0.00	2	87.65	87.70	-2	2,987	-0.07%
2021/10/29	0	0.00	1	85.30	86.10	-1	2,989	-0.03%
2021/10/28	1	85.50	1	86.40	85.30	0	2,978	0.00%
2021/10/27	1.1	84.79	1	85.10	84.60	0.1	3,012	0.00%
2021/10/26	2	86.30	1	87.20	86.00	1	3,067	0.03%
2021/10/25	2	84.50	4	83.30	87.00	-2	3,122	-0.06%
2021/10/22	0	0.00	2	84.80	84.70	-2	3,150	-0.06%
2021/10/21	1	87.40	1	87.50	86.80	0	3,183	0.00%
2021/10/18	0	84.50	0	0.00	85.00	0	3,329	0.00%
2021/10/15	4	86.95	1	86.70	87.00	3	3,366	0.09%
2021/10/14	1	88.00	0	0.00	88.00	1	3,382	0.03%
2021/10/12	0	0.00	3	86.80	86.40	-3	3,512	-0.09%
2021/10/08	6	88.80	0	0.00	88.80	6	3,796	0.16%
2021/10/07	1	90.00	0	0.00	90.00	1	3,916	0.03%
2021/10/06	1	87.30	1	90.00	87.30	0	4,019	0.00%
2021/10/05	0	0.00	0	89.50	88.80	0	4,135	0.00%
2021/10/04	2	89.40	1	87.40	87.20	1	4,193	0.02%
2021/10/01	3	94.37	2	92.55	91.60	1	4,247	0.02%
2021/09/29	6	96.95	1	96.90	95.70	5	4,534	0.11%
2021/09/28	0	100.00	0	0.00	100.00	0	4,670	0.00%
2021/09/27	13	101.08	0	0.00	101.00	13	4,836	0.27%
2021/09/24	0	0.00	1	103.50	102.50	-1	5,186	-0.02%
2021/09/22	1	102.00	0	0.00	102.00	1	5,768	0.02%
2021/09/17	1	103.50	0	0.00	104.00	1	6,225	0.02%
2021/09/16	1	103.50	1	105.50	103.50	0	6,611	0.00%
2021/09/15	0	0.00	3	103.83	105.50	-3	7,352	-0.04%
2021/09/14	3	104.17	0	0.00	103.00	3	7,792	0.04%
2021/09/13	2	106.50	0	0.00	105.50	2	8,738	0.02%
2021/09/10	2	105.00	1	106.50	106.50	1	9,533	0.01%
2021/09/09	7	105.64	0	0.00	105.50	7	10,337	0.07%
2021/09/08	1	104.50	15	107.50	108.00	-14	10,557	-0.13%
2021/09/07	4	106.00	5	105.10	104.00	-1	10,745	-0.01%
2021/09/06	9	101.56	0	0.00	102.00	9	10,939	0.08%
2021/09/03	11	103.77	5	104.00	104.00	6	11,502	0.05%
2021/09/02	0	0.00	1	107.50	107.50	-1	11,858	-0.01%
2021/09/01	3	106.67	0	0.00	106.50	3	12,244	0.02%
2021/08/31	1	108.50	0	0.00	109.50	1	12,513	0.01%
2021/08/30	1	107.50	0	0.00	107.00	1	12,898	0.01%
2021/08/27	5	108.50	50	111.55	107.50	-45	13,400	-0.34%
2021/08/26	29	119.09	0	0.00	120.50	29	13,503	0.21%
2021/08/25	5	115.21	14	118.82	119.50	-9	13,795	-0.07%
2021/08/24	6	117.83	4	117.13	115.00	2	13,900	0.01%
2021/08/23	23	118.63	13	119.46	117.00	10	13,976	0.07%
2021/08/20	16	111.19	1	112.00	112.00	15	13,862	0.11%
2021/08/19	0	0.00	11	110.59	109.50	-11	13,888	-0.08%
2021/08/18	5	103.50	11	106.68	111.00	-6	13,840	-0.04%
2021/08/17	13	103.69	3	106.67	103.00	10	13,772	0.07%
2021/08/16	11	105.82	3	109.50	105.50	8	13,751	0.06%
2021/08/13	15	114.53	8	115.38	112.50	7	13,679	0.05%
2021/08/12	7	114.29	3	113.33	114.50	4	13,543	0.03%
2021/08/11	7	109.57	7	109.00	109.50	0	13,496	0.00%
2021/08/10	12	114.96	5	114.50	110.50	7	13,429	0.05%
2021/08/09	14	117.39	29	115.90	118.00	-15	13,206	-0.11%
2021/08/06	3	107.33	20	107.98	107.50	-17	12,922	-0.13%
2021/08/05	14	104.11	1	103.00	103.50	13	12,891	0.10%
2021/08/04	3	106.83	2	107.50	108.00	1	12,892	0.01%
2021/08/03	4	104.25	1	104.51	104.00	3	12,920	0.02%
2021/08/02	1	99.10	12	105.38	105.00	-11	12,949	-0.08%
2021/07/30	13	102.65	0	0.00	101.50	13	12,926	0.10%
2021/07/29	1	104.50	13	109.46	109.50	-12	12,884	-0.09%
2021/07/28	0	101.50	4	102.75	101.50	-4	12,840	-0.03%
2021/07/27	21	106.98	3	110.50	104.00	18	12,855	0.14%
2021/07/26	0	0.00	7	112.29	112.50	-7	12,864	-0.05%
2021/07/23	3	108.33	8	110.31	109.00	-5	12,840	-0.04%
2021/07/22	4	105.38	8.2	107.83	109.50	-4.2	12,805	-0.03%
2021/07/21	7.2	106.25	23	105.09	105.50	-15.8	12,763	-0.12%
2021/07/20	4	110.50	5	109.70	111.00	-1	12,747	-0.01%
2021/07/19	0	0.00	8	114.75	115.00	-8	12,746	-0.06%
2021/07/16	29	115.91	27	115.65	112.50	2	12,872	0.02%
2021/07/15	17	116.26	26	118.17	118.00	-9	12,841	-0.07%
2021/07/14	12	112.13	9	108.33	112.00	3	12,565	0.02%
2021/07/13	30	114.37	4	115.25	111.00	26	12,477	0.21%
2021/07/12	2	121.00	17	120.44	123.00	-15	12,377	-0.12%
2021/07/09	13	117.46	2	116.00	115.00	11	12,268	0.09%
2021/07/08	5	119.20	12	120.83	122.50	-7	12,227	-0.06%
2021/07/07	4	120.88	2	119.00	121.50	2	12,159	0.02%
2021/07/06	40.6	126.68	33	123.21	120.00	7.6	12,017	0.06%
2021/07/05	9	121.11	15	119.97	124.50	-6	11,887	-0.05%
2021/07/02	17	127.15	14	127.61	128.00	3	11,742	0.03%
2021/07/01	20	134.88	17	136.44	131.00	3	11,599	0.03%
2021/06/30	14	135.75	11	134.41	134.00	3	11,281	0.03%
2021/06/29	15	132.07	16	133.91	130.50	-1	11,026	-0.01%
2021/06/28	37	139.22	49	140.58	137.50	-12	10,780	-0.11%
2021/06/25	20	135.58	32	137.77	134.00	-12	10,339	-0.12%
2021/06/24	125	137.76	141	136.14	134.50	-16	9,950	-0.16%	大買/大賣/
2021/06/23	19	131.03	41	130.72	132.00	-22	9,231	-0.24%
2021/06/22	61	151.43	50	151.22	138.50	11	8,802	0.12%
2021/06/21	93	154.82	48	156.02	149.50	45	7,861	0.57%
2021/06/18	39	141.81	53	143.73	145.50	-14	7,103	-0.20%
2021/06/17	13	125.77	25	129.26	132.50	-12	6,372	-0.19%
2021/06/16	22	127.41	26.9	123.15	120.50	-4.9	6,173	-0.08%
2021/06/15	11.1	128.85	22	130.11	126.50	-10.9	6,121	-0.18%
2021/06/11	37.8	134.44	17	134.76	131.00	20.8	5,913	0.35%
2021/06/10	15	122.37	35	123.79	130.50	-20	5,356	-0.37%
2021/06/09	27.4	124.62	20	121.50	119.00	7.4	4,980	0.15%
2021/06/08	22	117.73	19.9	119.16	119.50	2.1	4,582	0.05%
2021/06/07	39	112.53	39	111.27	109.00	0	4,317	0.00%
2021/06/04	25.9	117.99	26	118.58	120.00	-0.1	3,895	0.00%
2021/06/03	3	107.33	9	109.50	109.50	-6	3,408	-0.18%
2021/06/02	21	95.31	22	98.49	99.80	-1	3,268	-0.03%
2021/06/01	7	89.34	8	88.94	90.80	-1	2,937	-0.03%
2021/05/28	1	80.60	7	79.27	80.20	-6	2,668	-0.22%
2021/05/27	16.2	78.81	8	76.81	78.10	8.2	2,705	0.30%
2021/05/26	0	0.00	1	74.90	74.90	-1	2,659	-0.04%
2021/05/25	1	73.60	3	73.90	73.60	-2	2,644	-0.08%
2021/05/24	4	74.45	10	74.50	74.00	-6	2,634	-0.23%
2021/05/19	0	0.00	1	72.10	72.80	-1	2,616	-0.04%
2021/05/14	1	71.00	1	71.00	71.00	0	2,564	0.00%
2021/05/13	1	68.70	1	71.50	71.90	0	2,543	0.00%
2021/05/12	12	70.20	1	70.20	71.20	11	2,518	0.44%
2021/05/11	10	78.95	0	0.00	77.60	10	2,458	0.41%
2021/05/10	2	81.00	0	0.00	80.80	2	2,413	0.08%
2021/05/06	0	0.00	4	79.50	78.60	-4	2,369	-0.17%
2021/05/05	0	0.00	3	78.93	77.80	-3	2,364	-0.13%
2021/05/04	11	76.55	1	75.50	77.30	10	2,353	0.42%
2021/05/03	0	0.00	6	80.72	80.60	-6	2,298	-0.26%
2021/04/29	1	79.60	0	0.00	79.90	1	2,248	0.04%
2021/04/28	0	0.00	1	80.80	80.00	-1	2,243	-0.04%
2021/04/27	2	79.85	0	0.00	80.60	2	2,242	0.09%
2021/04/26	1	80.10	1	81.00	81.80	0	2,211	0.00%
2021/04/23	8	79.20	0	0.00	78.80	8	2,175	0.37%
2021/04/22	12	82.78	7	84.17	80.00	5	2,152	0.23%
2021/04/21	18	82.13	2	79.90	83.00	16	1,974	0.81%
2021/04/20	0	0.00	2	79.70	80.00	-2	1,881	-0.11%
2021/04/19	9	80.41	1	80.60	80.60	8	1,888	0.42%
2021/04/16	12	78.38	11.5	79.82	79.90	0.5	1,854	0.03%
2021/04/15	2	77.55	2	77.45	77.70	0	1,840	0.00%
2021/04/14	2	78.25	0	0.00	78.10	2	1,852	0.11%
2021/04/13	3	79.47	0	0.00	79.20	3	1,890	0.16%
2021/04/09	1	78.60	2	79.50	79.00	-1	1,911	-0.05%
2021/04/08	4	79.93	0	0.00	79.90	4	1,908	0.21%
2021/04/07	7	80.87	1	81.00	80.50	6	1,900	0.32%
2021/04/06	1	78.50	1	78.90	79.70	0	1,922	0.00%
2021/04/01	3	81.20	3	81.20	80.50	0	2,046	0.00%
2021/03/31	1	81.30	4	81.48	82.30	-3	2,007	-0.15%
2021/03/30	2	79.70	1	80.00	80.10	1	1,972	0.05%
2021/03/29	1	79.20	1	80.40	80.50	0	1,964	0.00%
2021/03/26	0	0.00	17	78.68	78.70	-17	1,969	-0.86%
2021/03/25	0	0.00	1	78.00	78.10	-1	2,024	-0.05%
2021/03/24	0	0.00	2	77.40	77.50	-2	2,029	-0.10%
2021/03/23	2	76.80	4	77.08	77.20	-2	2,025	-0.10%
2021/03/22	2	78.90	5	77.86	78.50	-3	1,988	-0.15%
2021/03/19	5	76.26	0	0.00	76.10	5	1,970	0.25%
2021/03/18	19	77.13	15	76.77	76.10	4	2,036	0.20%
2021/03/17	0	0.00	0.1	76.10	76.10	-0.1	1,910	-0.01%
2021/03/16	0	0.00	2	69.35	69.20	-2	1,879	-0.11%
2021/03/15	11	68.63	1	68.80	68.80	10	1,880	0.53%
2021/03/12	0	0.00	2	68.25	68.10	-2	1,951	-0.10%
2021/03/11	0	0.00	12	68.10	68.00	-12	1,954	-0.61%
2021/03/10	1	67.10	1.2	67.73	67.10	-0.2	1,956	-0.01%
2021/03/09	1	66.80	1	67.00	67.20	0	1,984	0.00%
2021/03/03	0	0.00	1	64.10	65.50	-1	1,955	-0.05%
2021/03/02	3	66.83	5	67.08	65.10	-2	1,941	-0.10%
2021/02/26	1	64.20	3	64.67	64.60	-2	1,856	-0.11%
2021/02/25	1	63.60	0	0.00	63.60	1	1,846	0.05%
2021/02/22	0	0.00	4	64.30	64.00	-4	1,864	-0.21%
2021/02/19	2	62.60	1	63.00	63.00	1	1,866	0.05%
2021/02/18	5	63.00	1	62.90	63.10	4	1,893	0.21%
2021/02/17	0	0.00	11.3	61.63	62.90	-11.3	1,898	-0.59%
2021/02/04	0	0.00	3	61.03	61.40	-3	1,913	-0.16%
2021/02/03	0	0.00	2	61.25	60.70	-2	1,956	-0.10%
2021/02/02	0	0.00	1	60.10	60.60	-1	2,045	-0.05%
2021/01/29	0	0.00	1	60.70	59.00	-1	2,182	-0.05%
2021/01/27	0	0.00	1	60.30	60.00	-1	2,276	-0.04%
2021/01/26	0	0.00	2	59.05	59.30	-2	2,294	-0.09%
2021/01/25	1	58.10	0	0.00	58.40	1	2,319	0.04%
2021/01/21	2	56.45	0	0.00	56.00	2	2,377	0.08%
2021/01/20	2	55.55	7	56.74	56.20	-5	2,499	-0.20%
2021/01/19	1	58.40	0	0.00	58.20	1	2,536	0.04%
2021/01/18	0	0.00	2.1	55.74	57.80	-2.1	2,685	-0.08%
2021/01/15	4	58.73	3	59.10	58.10	1	2,720	0.04%
2021/01/14	16	61.16	0	0.00	61.00	16	2,711	0.59%
2021/01/13	3	60.40	0	0.00	60.30	3	2,739	0.11%
2021/01/12	3	61.10	3	61.20	60.50	0	2,756	0.00%
2021/01/11	0	0.00	15	62.29	62.40	-15	2,754	-0.54%
2021/01/08	11	63.22	62.2	62.43	62.00	-51.2	2,789	-1.84%
2021/01/07	71	62.30	90	61.87	62.70	-19	2,973	-0.64%
2021/01/06	60	63.35	26	64.25	62.50	34	3,084	1.10%
2021/01/05	60	65.22	79	65.07	65.00	-19	3,071	-0.62%
2021/01/04	14	66.85	0	0.00	66.50	14	3,037	0.46%
2020/12/31	8	66.10	0	0.00	66.30	8	3,038	0.26%
2020/12/30	7	66.73	2	66.65	66.70	5	3,049	0.16%
2020/12/29	24	67.89	21	69.90	67.40	3	3,044	0.10%
2020/12/28	43	69.58	24	70.15	68.80	19	3,020	0.63%
2020/12/25	6	66.95	26	66.73	67.20	-20	2,887	-0.69%
2020/12/24	2	66.50	0.1	65.70	65.90	1.9	2,883	0.07%
2020/12/23	15	65.43	0	0.00	65.60	15	2,901	0.52%
2020/12/22	60	66.35	0	0.00	66.00	60	2,947	2.04%
2020/12/21	8	68.04	7	69.46	68.30	1	2,930	0.03%
2020/12/18	2	66.35	0.1	67.90	66.10	1.9	2,889	0.07%
2020/12/16	2	68.50	0	0.00	68.10	2	2,933	0.07%
2020/12/15	11	69.73	9	69.01	68.00	2	2,971	0.07%
2020/12/14	3	69.73	7	69.80	70.50	-4	2,947	-0.14%
2020/12/11	0.1	67.00	12.9	67.87	67.40	-12.8	2,881	-0.45%
2020/12/10	13	66.82	13	67.57	66.80	0	2,918	0.00%
2020/12/09	13	67.63	28	68.50	67.40	-15	3,064	-0.49%
2020/12/08	14	67.98	62	68.83	67.80	-48	3,131	-1.53%
2020/12/07	71	66.41	62	66.12	66.70	9	3,074	0.29%
2020/12/04	61	67.26	30	67.29	66.80	31	3,128	0.99%
2020/12/03	21	65.98	22	66.30	66.30	-1	3,205	-0.03%
2020/12/02	26	64.51	3	64.60	64.70	23	3,251	0.71%
2020/12/01	3	64.50	0	0.00	64.50	3	3,325	0.09%
2020/11/30	2	65.00	0	0.00	65.00	2	3,427	0.06%
2020/11/24	1	65.80	0	0.00	65.50	1	4,406	0.02%
2020/11/23	1	65.40	2	64.80	65.80	-1	4,437	-0.02%
2020/11/19	1	65.20	0	0.00	65.30	1	4,549	0.02%
2020/11/18	4	65.65	0	0.00	65.80	4	4,577	0.09%
2020/11/17	3	64.67	18	64.00	64.50	-15	4,625	-0.32%
2020/11/13	3	65.60	0	0.00	65.80	3	4,752	0.06%
2020/11/12	6	66.35	109	66.21	65.60	-103	4,824	-2.13%	大賣/鉅額交易
2020/11/11	95	65.72	90	66.61	67.10	5	4,871	0.10%
2020/11/10	104	68.38	121	68.99	66.50	-17	5,047	-0.34%	大買/大賣/
2020/11/09	36	70.40	26	70.90	70.50	10	5,062	0.20%
2020/11/06	52	68.53	61	68.54	69.50	-9	5,089	-0.18%
2020/11/05	100	68.24	74	67.70	68.50	26	5,313	0.49%
2020/11/04	74	66.79	114	66.16	67.90	-40	5,419	-0.74%	大賣/
2020/11/03	33	67.46	13	67.18	66.60	20	5,434	0.37%
2020/11/02	52	66.41	38	66.43	67.10	14	5,499	0.25%
2020/10/30	12	65.74	3	66.00	66.00	9	5,526	0.16%
2020/10/29	8	65.95	10	66.94	67.10	-2	5,508	-0.04%
2020/10/28	101	67.43	121	67.30	66.90	-20	5,496	-0.36%	大買/大賣/
2020/10/27	114	64.71	121	64.65	65.90	-7	5,373	-0.13%	大買/大賣/
2020/10/26	116	67.19	147	67.23	64.00	-31	5,330	-0.58%	大買/大賣/
2020/10/23	56	64.49	54	64.40	64.80	2	5,181	0.04%
2020/10/22	30	63.99	28	63.62	63.90	2	5,137	0.04%
2020/10/21	38	63.90	19	64.06	63.40	19	5,123	0.37%
2020/10/20	99	63.28	130	63.00	63.50	-31	5,097	-0.61%	大賣/
2020/10/19	32	63.14	29	63.13	63.10	3	5,072	0.06%
2020/10/16	52	63.08	34	63.31	62.80	18	5,066	0.36%
2020/10/15	122	63.65	133	63.70	62.80	-11	5,088	-0.22%	大買/大賣/
2020/10/14	11	59.80	25	61.40	63.50	-14	4,895	-0.29%
2020/10/13	37	57.98	36	58.17	57.80	1	4,763	0.02%
2020/10/12	26	58.40	19	58.44	57.40	7	4,713	0.15%
2020/10/08	107	59.07	29	58.97	59.00	78	4,710	1.66%	大買/
2020/10/07	45	59.00	159	59.19	59.00	-114	4,699	-2.43%	大賣/鉅額交易
2020/10/06	5	59.20	0	0.00	58.70	5	4,682	0.11%
2020/10/05	6	59.43	0	0.00	58.90	6	4,720	0.13%
2020/09/30	1	59.20	6	58.13	59.80	-5	4,709	-0.11%
2020/09/29	5	57.00	0	0.00	57.30	5	4,726	0.11%
2020/09/28	0	0.00	0.3	57.10	57.00	-0.3	4,756	-0.01%
2020/09/25	115	55.76	90	54.47	55.50	25	4,768	0.52%	大買/
2020/09/24	105	57.29	120	57.17	57.00	-15	4,752	-0.32%	大買/大賣/
2020/09/23	24	60.09	15	59.56	58.00	9	4,760	0.19%
2020/09/22	80	58.36	56	58.12	60.20	24	4,728	0.51%
2020/09/21	106	59.93	54	59.34	58.70	52	4,699	1.11%	大買/
2020/09/18	72	60.28	144	60.42	59.70	-72	4,711	-1.53%	大賣/
2020/09/17	126	61.17	123	61.39	60.60	3	4,697	0.06%	大買/大賣/
2020/09/16	120	61.69	124	62.01	62.20	-4	4,677	-0.09%	大買/大賣/
2020/09/15	12	63.70	3	64.50	63.30	9	4,679	0.19%
2020/09/14	13	61.18	18	60.71	63.90	-5	4,651	-0.11%
2020/09/11	121	63.54	132	63.29	60.00	-11	4,532	-0.24%	大買/大賣/
2020/09/10	0	0.00	7	64.24	64.50	-7	4,506	-0.16%
2020/09/09	19	65.65	3	65.87	65.40	16	4,615	0.35%
2020/09/08	110	66.08	117	66.60	64.30	-7	4,663	-0.15%	大買/大賣/
2020/09/07	42	71.61	16	68.81	68.00	26	4,575	0.57%
2020/09/04	77	68.18	71	68.21	70.00	6	4,521	0.13%
2020/09/03	76	70.86	63	70.73	69.70	13	4,485	0.29%
2020/09/02	91	69.20	104	69.14	70.70	-13	4,414	-0.29%	大賣/
2020/09/01	126	69.08	117	69.39	67.30	9	4,265	0.21%	大買/大賣/
2020/08/31	19	66.06	14	67.56	68.00	5	3,908	0.13%
2020/08/28	64	59.31	90	59.66	61.90	-26	3,802	-0.68%
2020/08/27	72	56.68	51	56.59	57.30	21	3,512	0.60%
2020/08/26	87	56.17	125	55.31	56.90	-38	3,509	-1.08%	大賣/
2020/08/25	33	56.37	30	56.80	55.50	3	3,483	0.09%
2020/08/24	58	55.83	38	55.41	55.40	20	3,421	0.58%
2020/08/21	87	56.66	70	56.41	56.00	17	3,399	0.50%
2020/08/20	102	54.19	146	52.19	55.30	-44	3,339	-1.32%	大買/大賣/
2020/08/19	71	57.18	72	57.12	56.60	-1	3,245	-0.03%
2020/08/18	31	57.83	10	57.78	58.50	21	3,185	0.66%
2020/08/17	24	57.32	42	57.21	57.00	-18	3,121	-0.58%
2020/08/14	104	56.60	82	56.43	55.80	22	3,080	0.71%	大買/
2020/08/13	94	55.89	74	56.32	57.00	20	2,866	0.70%
2020/08/12	116	53.02	155	53.47	55.20	-39	2,776	-1.40%	大買/大賣/
2020/08/11	149	52.45	152	52.82	52.10	-3	2,700	-0.11%	大買/大賣/
2020/08/10	69	47.90	11.4	49.52	50.60	57.6	2,448	2.35%
2020/08/07	46	45.48	133	44.99	46.00	-87	2,291	-3.80%	大賣/
2020/08/06	49	44.35	25	44.50	44.85	24	2,268	1.06%
2020/08/05	20	40.19	10	41.64	43.25	10	2,197	0.45%
2020/08/04	51	40.05	55	39.87	39.80	-4	2,184	-0.18%
2020/08/03	81	39.87	39.1	39.85	39.90	41.9	2,218	1.89%
2020/07/31	28	39.23	57	39.27	39.00	-29	2,215	-1.31%
2020/07/30	6	39.05	5	39.14	39.10	1	2,210	0.05%
2020/07/28	5	37.76	0	0.00	37.50	5	2,197	0.23%
2020/07/27	16	38.31	0	0.00	38.05	16	2,191	0.73%
2020/07/24	68	38.40	50	38.22	38.70	18	2,185	0.82%
2020/07/23	20	38.85	1	39.00	38.80	19	2,175	0.87%
2020/07/22	42	38.88	0	0.00	39.00	42	2,172	1.93%
2020/07/21	15	38.89	25	39.05	39.25	-10	2,149	-0.47%
2020/07/15	0	0.00	91	35.61	35.60	-91	2,076	-4.38%
2020/07/14	19	36.68	11	36.70	36.20	8	2,067	0.39%
2020/07/13	20	36.84	60	36.80	36.70	-40	2,061	-1.94%
2020/07/10	90	36.35	80	36.58	35.90	10	2,043	0.49%
2020/07/08	60	38.92	55	38.89	38.40	5	1,979	0.25%
2020/07/07	35	40.09	31	40.29	39.60	4	1,928	0.21%
2020/07/06	22	41.29	28	41.09	41.30	-6	1,886	-0.32%
2020/07/03	38	41.26	35	40.95	41.35	3	1,855	0.16%
2020/07/02	5	40.33	11	40.48	40.15	-6	1,819	-0.33%
2020/06/30	27	39.52	25	39.50	39.40	2	1,769	0.11%
2020/06/29	14	40.14	11	39.99	39.95	3	1,751	0.17%
2020/06/24	20	38.82	14	38.69	39.45	6	1,699	0.35%
2020/06/23	39.5	37.91	24	37.64	37.90	15.5	1,670	0.93%
2020/06/22	10	37.64	6	37.45	37.55	4	1,659	0.24%
2020/06/19	41.3	39.07	40	38.78	38.70	1.3	1,626	0.08%
2020/06/18	10	39.81	5	39.65	39.65	5	1,595	0.31%
2020/06/17	4	39.23	9	38.98	40.00	-5	1,566	-0.32%
2020/06/16	19	38.19	12	37.93	37.80	7	1,499	0.47%
2020/06/15	17	36.60	15	36.88	37.25	2	1,377	0.15%
2020/06/12	7	32.53	0	0.00	33.90	7	1,261	0.55%
2020/06/11	5	33.60	0	0.00	32.85	5	1,244	0.40%
2020/06/10	42	34.75	77	34.98	34.40	-35	1,212	-2.89%
2020/06/09	40	34.75	17	34.52	34.50	23	1,170	1.96%
2020/06/08	10	33.97	5.2	33.25	35.20	4.8	1,136	0.43%
2020/06/05	10	32.25	0	0.00	32.45	10	1,070	0.93%
2020/06/04	2	32.15	0	0.00	32.10	2	1,058	0.19%
2020/06/02	34	32.22	1	31.90	31.50	33	1,038	3.18%
2020/06/01	1	31.50	1	31.50	31.50	0	996	0.00%
2020/05/28	7	30.47	6	30.38	29.90	1	949	0.11%
2020/05/27	0	0.00	1	29.85	29.90	-1	932	-0.11%
2020/05/26	1	29.80	1	29.80	29.65	0	935	0.00%
2020/05/22	0	0.00	12	29.40	29.20	-12	911	-1.32%
2020/05/21	2	29.38	4	29.58	30.10	-2	893	-0.22%
2020/05/20	6	29.15	2	29.13	29.20	4	862	0.46%
2020/05/19	7	28.77	17	28.92	29.10	-10	853	-1.17%
2020/05/18	16	29.61	2	29.43	29.00	14	844	1.66%
2020/05/14	1	29.50	0	0.00	28.90	1	788	0.13%
2020/05/13	0	0.00	1	29.45	29.65	-1	764	-0.13%
2020/05/08	0	0.00	2	27.60	27.45	-2	669	-0.30%
2020/05/07	2	26.68	2	25.95	27.00	0	630	0.00%
2020/04/22	1	23.35	0	0.00	23.50	1	683	0.15%
2020/04/20	0	0.00	1.7	24.29	24.50	-1.7	674	-0.25%
2020/04/14	0	0.00	1	23.95	23.95	-1	673	-0.15%
2020/04/10	0	0.00	1	23.50	23.65	-1	680	-0.15%
2020/04/08	2	23.65	0	0.00	23.75	2	693	0.29%
2020/04/06	1	22.45	0	0.00	22.15	1	700	0.14%
2020/03/26	0	0.00	2	20.78	21.95	-2	746	-0.27%
2020/03/25	0	0.00	1	20.55	20.55	-1	743	-0.13%
2020/03/24	3	19.60	1	19.90	19.95	2	731	0.27%
2020/03/20	0	0.00	1	21.10	21.20	-1	693	-0.14%
2020/03/19	0	0.00	6	19.95	20.20	-6	695	-0.86%
2020/03/13	9	23.14	0	0.00	23.70	9	653	1.38%
2020/03/12	3	24.95	2	25.00	24.80	1	654	0.15%
2020/03/10	3	25.45	0	0.00	25.65	3	656	0.46%
2020/03/09	5	25.51	0	0.00	25.90	5	657	0.76%
2020/03/06	1	25.95	0	0.00	25.95	1	643	0.16%
2020/03/02	4	26.08	0	0.00	26.00	4	676	0.59%
2020/02/27	0	0.00	8	26.40	26.60	-8	679	-1.18%
2020/02/26	1	26.40	11	26.40	26.35	-10	674	-1.48%
2020/02/24	0	0.00	1	26.40	26.45	-1	672	-0.15%
2020/02/19	1	27.30	0	0.00	27.10	1	672	0.15%
2020/02/18	0	0.00	1	26.55	27.00	-1	668	-0.15%
2020/02/07	0	0.00	1	26.70	26.60	-1	691	-0.14%
2020/02/04	0	0.00	5	26.60	26.55	-5	697	-0.72%
2020/01/30	4	26.98	0	0.00	26.50	4	663	0.60%
2020/01/20	1	28.65	0	0.00	28.70	1	626	0.16%
2020/01/08	2	27.65	0	0.00	27.45	2	564	0.35%
2020/01/03	3	27.77	0	0.00	27.85	3	544	0.55%
2020/01/02	5	28.20	1	28.30	28.20	4	550	0.73%
2019/12/31	1	28.00	51.1	28.14	28.10	-50.1	543	-9.21%
2019/12/05	0	0.00	1	26.30	26.05	-1	495	-0.20%
2019/11/12	0	0.00	2	25.88	25.80	-2	496	-0.40%
2019/11/05	1	25.20	0	0.00	25.20	1	511	0.20%
2019/11/04	2	25.10	0	0.00	25.20	2	508	0.39%
2019/10/08	0	0.00	1	24.00	23.80	-1	481	-0.21%
2019/09/10	0	0.00	3	24.95	24.80	-3	480	-0.62%
2019/09/09	0	0.00	3	25.95	25.60	-3	465	-0.64%
2019/07/26	0	0.00	0.2	21.40	21.40	-0.2	339	-0.05%
2019/07/25	0	0.00	0	21.40	21.45	0	343	0.00%
2019/07/11	0	0.00	2	21.40	21.40	-2	329	-0.61%
2019/07/09	2	22.88	0	0.00	22.85	2	307	0.65%
2019/07/03	0	0.00	5	22.45	22.45	-5	280	-1.78%
2019/05/16	1	21.85	0	0.00	21.80	1	216	0.46%
2019/05/08	0	0.00	2	21.70	21.85	-2	184	-1.08%
2019/05/06	0	0.00	1	21.85	21.80	-1	183	-0.55%
2019/05/03	0	0.00	1	22.10	22.20	-1	180	-0.54%
2019/03/21	1	21.20	0	0.00	21.35	1	107	0.93%
2019/03/15	0	0.00	3	20.65	20.65	-3	86	-3.48%
2019/03/07	2	20.55	0	0.00	20.50	2	83	2.40%
2018/11/30	0	0.00	5	20.00	20.00	-5	111	-4.50%
2018/11/28	0	0.00	3	20.05	20.00	-3	109	-2.73%
2018/11/27	0	0.00	7	19.91	20.00	-7	106	-6.57%
2018/11/21	0	0.00	1	19.85	19.70	-1	111	-0.89%
2018/11/20	0	0.00	20	19.80	19.65	-20	114	-17.51%
2018/11/19	0	0.00	34	19.86	19.80	-34	114	-29.79%
2018/11/14	5	19.60	0	0.00	19.55	5	115	4.33%
2018/11/13	0	0.00	5	20.00	19.90	-5	112	-4.45%
2018/11/08	1	19.95	1	19.95	19.95	0	110	0.00%
2018/10/09	0	0.00	10	19.65	19.70	-10	131	-7.63%
2018/09/20	6	19.48	0	0.00	19.55	6	125	4.78%
2018/09/12	2	19.30	0	0.00	19.20	2	132	1.51%
2018/08/31	2	19.80	0	0.00	19.80	2	133	1.50%
2018/08/08	1	20.05	1	20.05	20.05	0	118	0.00%
2018/07/30	5	20.60	0	0.00	20.60	5	86	5.79%
2018/07/13	0	0.00	3	20.00	20.05	-3	90	-3.32%
2018/06/28	2	20.15	0	0.00	20.10	2	92	2.16%
2018/06/15	3	20.57	0	0.00	20.60	3	94	3.19%
2018/06/13	3	20.75	4	20.75	20.70	-1	99	-1.01%
2018/06/11	1	20.90	0	0.00	20.75	1	111	0.90%
2018/06/06	5	20.80	0	0.00	20.85	5	120	4.16%
2018/05/28	2	20.65	0	0.00	20.65	2	133	1.50%
2018/05/15	10	20.70	0	0.00	20.75	10	154	6.49%
2018/04/26	0	0.00	2	20.50	20.45	-2	191	-1.04%
2018/04/03	0	0.00	1	21.20	21.30	-1	275	-0.36%
2018/03/30	0	0.00	2	21.40	21.40	-2	282	-0.71%
2018/03/29	2	21.25	0	0.00	21.30	2	285	0.70%
2018/03/23	10	21.00	0	0.00	20.95	10	291	3.43%
2018/03/08	0	0.00	10	21.55	21.50	-10	282	-3.54%
2018/01/31	0	0.00	14	21.10	21.15	-14	312	-4.48%
2018/01/19	0	0.00	1	21.35	21.45	-1	350	-0.29%
2018/01/09	10	21.00	0	0.00	21.50	10	350	2.86%