中菲行 (5609)-元大-汐止券商分點個股進出

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
93.5
漲跌
▲1.1
漲幅
+1.19%
成交量
421張
產業
上櫃航運類股▲1.49%
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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/25	1	92.70	0	0.00	92.00	1	427	0.23%
2024/04/22	1	95.00	0	0.00	91.50	1	432	0.23%
2024/04/15	0	0.00	0.3	90.70	90.80	-0.3	418	-0.08%
2024/04/12	0	92.40	1	92.70	92.40	-1	419	-0.24%
2024/04/09	1.3	92.00	0	0.00	92.20	1.3	427	0.31%
2024/04/03	0	0.00	1	89.30	89.30	-1	419	-0.24%
2024/03/27	0	0.00	0.2	89.60	90.70	-0.2	484	-0.03%
2024/03/26	0	88.60	0	0.00	88.50	0	492	0.01%
2024/03/25	0	0.00	1.1	89.92	90.10	-1.1	494	-0.23%
2024/03/22	0	90.20	0	0.00	90.20	0	504	0.00%
2024/03/20	0	89.90	0	0.00	89.60	0	530	0.00%
2024/03/18	0	89.30	0	0.00	89.40	0	544	0.01%
2024/03/15	0	89.80	0	90.00	90.00	0	547	0.01%
2024/03/13	0	0.00	3	90.90	90.70	-3	534	-0.56%
2024/03/12	0	0.00	2	89.40	89.10	-2	517	-0.39%
2024/03/08	0	0.00	0.1	86.70	86.80	-0.1	520	-0.03%
2024/03/06	0	0.00	1	86.10	86.50	-1	519	-0.19%
2024/03/05	0	0.00	1	84.70	84.80	-1	511	-0.20%
2024/03/04	1	84.30	1	83.60	83.90	0	507	0.00%
2024/02/29	1	84.30	0	0.00	84.50	1	501	0.20%
2024/02/27	2	83.90	0	0.00	83.90	2	499	0.40%
2024/02/16	1	83.50	0	0.00	83.00	1	481	0.21%
2024/02/01	1	87.80	0	0.00	87.50	1	457	0.22%
2024/01/30	0.8	87.20	0	0.00	87.50	0.8	452	0.17%
2024/01/29	0	0.00	2	87.80	87.80	-2	447	-0.45%
2024/01/25	0	0.00	1	87.70	87.50	-1	440	-0.23%
2024/01/22	0	0.00	1	86.90	87.50	-1	429	-0.23%
2024/01/17	0.1	85.30	0	0.00	85.30	0.1	419	0.01%
2024/01/15	0	0.00	16	86.24	86.60	-16	415	-3.85%
2024/01/10	16	82.80	0	0.00	83.50	16	425	3.76%
2024/01/04	0	0.00	19	84.94	85.50	-19	404	-4.70%
2024/01/03	0	0.00	1	84.60	84.10	-1	396	-0.25%
2023/12/25	24.1	83.32	1	85.70	83.00	23.1	381	6.04%
2023/12/22	1	89.30	2	90.00	88.40	-1	352	-0.28%
2023/12/18	1	86.00	1	86.10	86.10	0	292	0.00%
2023/12/13	2	83.80	0	0.00	83.30	2	262	0.76%
2023/12/12	0	0.00	2	81.25	81.70	-2	251	-0.80%
2023/12/07	1	80.30	0	0.00	80.20	1	249	0.40%
2023/12/06	0	0.00	3	80.00	80.70	-3	245	-1.22%
2023/12/05	2	82.80	4.1	82.75	81.30	-2.1	239	-0.85%
2023/12/04	3	81.40	0	0.00	81.40	3	218	1.37%
2023/11/27	0.1	79.20	0	0.00	78.80	0.1	213	0.05%
2023/11/08	0	0.00	0.1	79.60	79.60	-0.1	221	-0.04%
2023/11/02	0	0.00	0.1	79.50	79.80	-0.1	220	-0.02%
2023/10/30	0	0.00	1	79.70	79.70	-1	228	-0.44%
2023/10/25	0	0.00	26	79.11	79.00	-26	231	-11.22%
2023/10/24	0	0.00	44	78.26	78.50	-44	230	-19.11%
2023/10/17	0	0.00	60	76.79	76.10	-60	206	-29.02%
2023/10/13	0	0.00	30	77.29	77.60	-30	204	-14.70%
2023/10/03	0	0.00	0.7	78.60	78.30	-0.7	227	-0.29%
2023/09/27	0	0.00	1.1	79.62	80.00	-1.1	243	-0.43%
2023/09/25	0	78.80	0	0.00	79.60	0	297	0.01%
2023/09/21	1	79.80	0	0.00	79.00	1	348	0.29%
2023/09/19	0	0.00	1	81.80	81.70	-1	359	-0.28%
2023/09/18	0	0.00	3	81.30	81.70	-3	361	-0.83%
2023/09/15	6.1	80.20	6.1	80.37	80.80	0.1	362	0.01%
2023/09/14	0	0.00	0.1	79.30	79.70	-0.1	358	-0.01%
2023/09/13	21	78.40	0	0.00	78.90	21	362	5.80%
2023/09/12	5	77.80	1	77.90	77.90	4	361	1.11%
2023/09/08	2	77.30	0	0.00	77.50	2	370	0.54%
2023/09/04	0	0.00	4.2	77.80	78.00	-4.2	413	-1.00%
2023/09/01	2	77.40	0	0.00	77.20	2	420	0.48%
2023/08/31	0	0.00	2.4	76.81	76.70	-2.4	424	-0.55%
2023/08/24	39	74.30	5.2	74.44	74.50	33.8	426	7.93%
2023/08/22	0	0.00	4	74.95	75.20	-4	432	-0.92%
2023/08/21	0.7	75.60	0	0.00	75.60	0.7	432	0.16%
2023/08/18	1	77.00	2	76.50	76.40	-1	433	-0.23%
2023/08/15	0	0.00	2	74.95	75.00	-2	426	-0.47%
2023/08/10	23	74.09	0	0.00	74.00	23	429	5.35%
2023/08/09	1	74.60	2	75.25	74.60	-1	429	-0.23%
2023/08/08	1	76.10	0	0.00	75.70	1	430	0.23%
2023/08/07	0	0.00	2	75.70	76.20	-2	430	-0.46%
2023/08/01	10	75.00	0	0.00	74.90	10	430	2.32%
2023/07/31	1	74.30	1.1	74.31	74.30	-0.1	429	-0.01%
2023/07/27	31	73.20	0	0.00	73.60	31	424	7.30%
2023/07/26	30	72.59	0	0.00	72.50	30	424	7.07%
2023/07/25	0	0.00	2	70.90	71.40	-2	422	-0.47%
2023/07/18	1	70.20	1	70.50	70.40	0	445	0.00%
2023/07/13	0	0.00	1	70.70	70.10	-1	445	-0.22%
2023/07/10	1	75.50	0	0.00	74.60	1	438	0.23%
2023/07/05	2	78.00	0	0.00	78.20	2	431	0.46%
2023/07/04	1	79.00	1	78.90	78.70	0	427	0.00%
2023/07/03	6.1	78.75	0	0.00	78.20	6.1	419	1.44%
2023/06/30	3	92.13	1	92.00	92.30	2	379	0.53%
2023/06/29	1	89.30	0	0.00	89.20	1	340	0.29%
2023/06/28	4	89.73	10	89.88	89.50	-6	335	-1.79%
2023/06/27	4	89.85	10	89.85	89.70	-6	334	-1.79%
2023/06/26	0	0.00	1	90.40	90.10	-1	337	-0.30%
2023/06/20	0.1	91.90	0	0.00	91.20	0.1	334	0.01%
2023/06/19	1	91.40	0	0.00	91.60	1	334	0.30%
2023/06/12	1	90.00	0.2	90.10	90.00	0.8	388	0.21%
2023/06/09	2	92.30	0	0.00	91.30	2	384	0.52%
2023/06/08	1	90.60	1	91.70	91.40	0	376	0.00%
2023/06/07	0	0.00	1	88.20	88.10	-1	359	-0.28%
2023/06/06	0	0.00	2	87.30	87.10	-2	356	-0.56%
2023/06/05	1	86.30	1	86.50	86.30	0	352	0.00%
2023/06/02	0	0.00	4	86.00	86.00	-4	354	-1.13%
2023/06/01	1	85.50	1	85.60	85.60	0	359	0.00%
2023/05/25	0	85.80	0	0.00	85.60	0	399	0.01%
2023/05/22	0	0.00	1	84.80	84.60	-1	408	-0.24%
2023/05/17	1	83.80	0	0.00	84.00	1	407	0.25%
2023/05/09	3	84.33	0	0.00	84.10	3	410	0.73%
2023/05/08	1	86.10	0	0.00	85.60	1	408	0.24%
2023/05/02	1	86.40	0	0.00	86.30	1	416	0.24%
2023/04/26	2	85.95	0	0.00	86.00	2	421	0.48%
2023/04/25	0	0.00	0.1	86.80	85.40	-0.1	415	-0.02%
2023/04/18	0	0.00	1	88.30	88.10	-1	392	-0.25%
2023/04/12	0.1	87.07	0	0.00	86.80	0.1	378	0.04%
2023/04/10	4.1	86.50	9	86.49	86.60	-5	372	-1.33%
2023/04/07	1	85.50	0	0.00	86.00	1	368	0.27%
2023/03/29	0.1	85.50	0	0.00	85.60	0.1	376	0.01%
2023/03/24	0	0.00	1	84.00	84.10	-1	372	-0.27%
2023/03/21	0	83.50	0	0.00	84.00	0	364	0.01%
2023/03/17	1	83.40	1.1	83.81	84.30	-0.1	352	-0.02%
2023/03/16	11	84.57	2	84.40	83.00	9	329	2.73%
2023/03/14	0	0.00	2	79.90	80.10	-2	295	-0.68%
2023/03/13	0	0.00	2	80.30	80.40	-2	294	-0.68%
2023/03/07	2	80.30	1	80.30	80.20	1	288	0.35%
2023/03/06	2	80.30	0	0.00	79.30	2	285	0.70%
2023/03/02	0	0.00	2	79.30	80.10	-2	280	-0.71%
2023/02/24	3	77.70	0	0.00	78.30	3	262	1.14%
2023/02/23	1	78.50	0	0.00	78.30	1	257	0.39%
2023/02/20	0	0.00	1	74.20	74.30	-1	239	-0.42%
2023/02/15	0	75.30	0	0.00	74.80	0	250	0.01%
2023/02/10	0	75.00	0	0.00	74.90	0	269	0.01%
2023/02/09	0	0.00	1	75.60	75.50	-1	271	-0.37%
2023/01/12	0	0.00	4	71.40	71.00	-4	296	-1.35%
2023/01/11	0	0.00	2	72.20	71.60	-2	302	-0.66%
2023/01/05	1	70.80	0	0.00	71.20	1	342	0.29%
2022/12/26	1	71.10	0	0.00	70.20	1	356	0.28%
2022/12/22	1	72.90	0	0.00	73.00	1	354	0.28%
2022/12/16	4	72.00	8	73.80	72.00	-4	355	-1.12%
2022/12/13	2	70.90	0	0.00	70.60	2	349	0.57%
2022/12/12	1	71.00	0	0.00	70.60	1	353	0.28%
2022/12/09	1	72.10	0	0.00	71.70	1	353	0.28%
2022/12/07	1	72.90	0	0.00	72.60	1	357	0.28%
2022/12/05	0	0.00	0.3	74.40	74.60	-0.3	352	-0.07%
2022/12/02	1	74.10	3	73.80	74.10	-2	353	-0.57%
2022/12/01	0	0.00	2	73.50	73.30	-2	354	-0.56%
2022/11/30	5	73.18	0	0.00	72.70	5	355	1.41%
2022/11/29	1	72.90	0	0.00	72.70	1	361	0.28%
2022/11/25	1	72.70	3	72.80	72.50	-2	376	-0.53%
2022/11/24	3	72.10	0	0.00	72.50	3	374	0.80%
2022/11/23	1	71.00	4	71.18	71.40	-3	371	-0.81%
2022/11/22	2	70.95	0	0.00	70.80	2	372	0.54%
2022/11/21	0	0.00	3	70.50	70.40	-3	374	-0.80%
2022/11/18	5	70.10	1	69.50	69.50	4	371	1.08%
2022/11/15	0.1	70.40	1	70.50	70.60	-0.9	372	-0.25%
2022/11/14	3	70.30	0	0.00	70.20	3	372	0.80%
2022/11/09	0	0.00	0	68.80	68.80	0	367	-0.01%
2022/11/08	0	0.00	0	68.20	67.70	0	368	-0.01%
2022/11/07	1	67.30	2	67.20	67.30	-1	368	-0.27%
2022/11/02	0	0.00	3	63.60	64.40	-3	464	-0.65%
2022/10/28	0	0.00	2	61.40	61.30	-2	459	-0.44%
2022/10/26	0	0.00	0.3	59.00	59.00	-0.3	456	-0.07%
2022/10/24	3	62.30	0	0.00	61.30	3	451	0.66%
2022/10/20	2	60.30	0	0.00	60.50	2	447	0.45%
2022/10/19	0	0.00	2	62.60	61.60	-2	442	-0.45%
2022/10/17	3	60.10	1	60.10	61.00	2	436	0.46%
2022/10/14	3	62.50	4	63.40	63.00	-1	430	-0.23%
2022/10/13	1	60.80	2	64.55	60.80	-1	427	-0.23%
2022/10/12	2	60.80	0	0.00	60.50	2	413	0.48%
2022/10/07	2	64.30	0	0.00	64.30	2	412	0.48%
2022/10/03	0	0.00	2	63.70	63.10	-2	424	-0.47%
2022/09/29	0	0.00	1.4	60.93	60.90	-1.4	434	-0.32%
2022/09/28	0	0.00	32	62.03	60.40	-32	439	-7.28%
2022/09/26	2	68.30	0	0.00	65.20	2	440	0.45%
2022/09/23	0	0.00	2	71.20	70.40	-2	448	-0.45%
2022/09/22	2	70.30	0	0.00	70.60	2	454	0.44%
2022/09/19	2	70.00	0	0.00	70.30	2	492	0.41%
2022/09/15	1	73.10	0	0.00	72.80	1	523	0.19%
2022/09/14	0	0.00	1	71.70	72.00	-1	551	-0.18%
2022/09/05	0	0.00	3	71.97	71.90	-3	719	-0.42%
2022/09/02	0	0.00	2	75.20	74.30	-2	737	-0.27%
2022/09/01	0	0.00	2	78.75	78.10	-2	745	-0.27%
2022/08/31	1	81.10	0	0.00	80.80	1	757	0.13%
2022/08/30	0	0.00	0.2	80.00	80.60	-0.2	773	-0.02%
2022/08/23	1	81.00	9	80.67	80.80	-8	801	-1.00%
2022/08/19	0	0.00	2	83.20	83.40	-2	810	-0.25%
2022/08/18	0	0.00	0.1	83.00	83.20	-0.1	814	-0.01%
2022/08/17	0	0.00	1	83.40	82.60	-1	818	-0.12%
2022/08/16	0	0.00	1	81.90	82.00	-1	820	-0.12%
2022/08/15	3	82.50	0	0.00	82.60	3	842	0.36%
2022/08/11	0.3	84.10	0	0.00	84.00	0.3	843	0.03%
2022/08/10	9	83.72	3	84.87	84.10	6	830	0.72%
2022/08/09	2.1	81.57	6	79.95	82.00	-3.9	771	-0.51%
2022/08/08	0	0.00	1	73.40	74.60	-1	771	-0.13%
2022/08/05	0	0.00	1	74.00	73.90	-1	794	-0.13%
2022/07/29	0	0.00	1	74.90	74.50	-1	918	-0.11%
2022/07/26	1	73.00	0	0.00	72.70	1	938	0.11%
2022/07/25	0	0.00	0.4	72.90	73.30	-0.4	943	-0.04%
2022/07/22	0	0.00	2	74.40	73.90	-2	946	-0.21%
2022/07/20	1	73.00	1	72.80	72.20	0	965	0.00%
2022/07/19	1.1	71.75	0	0.00	72.20	1.1	986	0.11%
2022/07/18	2	70.50	0.2	70.70	70.50	1.8	994	0.18%
2022/07/15	0	0.00	3	70.07	70.20	-3	1,013	-0.30%
2022/07/14	1	69.50	0	0.00	70.00	1	1,037	0.10%
2022/07/13	2	69.45	0	0.00	69.20	2	1,085	0.18%
2022/07/12	1	68.50	0	0.00	68.70	1	1,183	0.08%
2022/07/08	0	0.00	2	72.10	72.00	-2	1,253	-0.16%
2022/07/07	1	69.40	4	69.30	69.70	-3	1,266	-0.24%
2022/07/06	0	68.00	0	0.00	68.00	0	1,273	0.00%
2022/07/01	0	0.00	1.3	69.87	67.50	-1.3	1,288	-0.10%
2022/06/29	1	73.10	1	73.30	71.90	0	1,285	0.00%
2022/06/27	2.3	74.13	0	0.00	76.10	2.3	1,278	0.18%
2022/06/24	0	0.00	2	73.00	71.40	-2	1,260	-0.16%
2022/06/22	0	0.00	0.1	72.92	72.20	-0.1	1,241	-0.01%
2022/06/21	1	76.00	0.2	77.70	76.70	0.8	1,219	0.07%
2022/06/20	4	79.65	1.1	79.20	76.60	2.9	1,214	0.24%
2022/06/17	10	83.44	2	83.65	83.70	8	1,189	0.67%
2022/06/16	6	89.67	4	88.80	86.50	2	1,191	0.17%
2022/06/15	3	103.33	4	102.00	101.00	-1	1,197	-0.08%
2022/06/13	9	103.83	1	105.00	103.00	8	1,169	0.68%
2022/06/10	0	0.00	1.4	106.79	106.50	-1.4	1,159	-0.12%
2022/06/09	2.1	109.26	0	0.00	108.50	2.1	1,150	0.18%
2022/06/08	1	110.00	0	0.00	110.50	1	1,142	0.09%
2022/06/07	0.2	110.00	0.2	110.00	110.00	0	1,158	0.00%
2022/05/31	0	0.00	1	108.00	108.00	-1	1,349	-0.07%
2022/05/30	0.1	109.50	0	0.00	109.00	0.1	1,433	0.01%
2022/05/26	0	0.00	5	109.00	108.50	-5	1,442	-0.35%
2022/05/20	0	0.00	0.1	105.50	106.00	-0.1	1,454	0.00%
2022/05/19	0	0.00	2	104.00	105.50	-2	1,468	-0.14%
2022/05/17	0	0.00	0.1	108.00	105.50	-0.1	1,475	-0.01%
2022/05/16	2	109.00	1.8	107.74	107.50	0.2	1,465	0.01%
2022/05/13	3.1	110.18	4	111.50	111.00	-0.9	1,443	-0.07%
2022/05/12	7	110.50	7.1	112.20	108.50	-0.1	1,440	-0.01%
2022/05/11	2.2	110.45	8	110.38	110.50	-5.8	1,392	-0.42%
2022/05/10	5.8	106.78	1	106.00	108.50	4.8	1,353	0.35%
2022/05/09	2.1	106.57	0	0.00	106.00	2.1	1,357	0.15%
2022/05/06	1	108.50	0	0.00	108.50	1	1,374	0.07%
2022/05/05	4	107.25	0	0.00	107.00	4	1,394	0.29%
2022/04/29	0	0.00	0.2	104.00	104.00	-0.2	1,413	-0.01%
2022/04/27	0	102.50	0	0.00	101.50	0	1,445	0.00%
2022/04/26	0	0.00	1	104.50	104.00	-1	1,437	-0.07%
2022/04/25	1	104.50	1	104.50	104.00	0	1,442	0.00%
2022/04/21	0.1	108.00	0	0.00	108.00	0.1	1,433	0.00%
2022/04/20	2	110.00	0	0.00	109.00	2	1,445	0.14%
2022/04/19	1.1	109.50	0.8	108.58	108.50	0.3	1,497	0.02%
2022/04/18	5	109.90	2.1	114.26	108.50	2.9	1,536	0.19%
2022/04/15	0	0.00	1	108.50	109.50	-1	1,561	-0.06%
2022/04/14	2	110.75	2	111.00	108.00	0	1,582	0.00%
2022/04/13	1	107.50	0.2	108.00	107.50	0.8	1,549	0.05%
2022/04/12	3	105.00	0	0.00	106.00	3	1,533	0.20%
2022/04/08	0	0.00	2	106.50	105.50	-2	1,534	-0.13%
2022/04/07	5	105.40	3	105.51	104.50	2	1,536	0.13%
2022/04/06	0	0.00	1	107.00	107.50	-1	1,533	-0.07%
2022/04/01	0.1	106.00	0	0.00	105.50	0.1	1,537	0.01%
2022/03/31	0.1	106.00	0	0.00	105.00	0.1	1,541	0.00%
2022/03/30	2.1	105.49	7	105.79	106.00	-5	1,547	-0.32%
2022/03/29	0	0.00	3	105.67	104.50	-3	1,548	-0.19%
2022/03/28	1	102.00	0	0.00	104.50	1	1,552	0.06%
2022/03/25	2	103.00	0	0.00	103.00	2	1,562	0.13%
2022/03/24	0	0.00	1	105.50	105.00	-1	1,562	-0.06%
2022/03/23	1	105.50	1	106.00	105.50	0	1,587	0.00%
2022/03/22	1	105.00	6	105.50	105.50	-5	1,605	-0.31%
2022/03/21	1	105.50	6	106.08	106.00	-5	1,631	-0.31%
2022/03/18	6.1	105.66	9	106.11	107.00	-2.9	1,656	-0.18%
2022/03/17	2	104.00	8	104.63	104.50	-6	1,642	-0.37%
2022/03/15	7	103.29	1	104.00	101.50	6	1,739	0.34%
2022/03/14	5	104.00	1	104.00	104.00	4	1,813	0.22%
2022/03/10	3	102.50	0	0.00	103.50	3	1,892	0.16%
2022/03/09	1	99.00	1	99.50	101.50	0	1,889	0.00%
2022/03/08	4	97.60	1	100.00	98.30	3	1,925	0.16%
2022/03/07	1	102.00	0.5	102.00	101.00	0.5	1,897	0.03%
2022/03/04	2.5	108.90	6.1	109.58	108.50	-3.6	1,872	-0.19%
2022/03/03	2.1	107.79	5	107.30	108.00	-2.9	1,803	-0.16%
2022/03/02	0	102.00	0	0.00	103.00	0	1,753	0.00%
2022/03/01	0	0.00	4	102.88	103.00	-4	1,774	-0.23%
2022/02/25	1	101.00	0	0.00	100.50	1	1,801	0.06%
2022/02/24	4	99.93	0	0.00	99.70	4	1,820	0.22%
2022/02/23	0	0.00	1	102.50	102.50	-1	1,856	-0.05%
2022/02/22	1	100.01	0	0.00	100.50	1	1,930	0.05%
2022/02/21	1	103.50	2	104.25	103.50	-1	2,092	-0.05%
2022/02/18	0	0.00	3	103.00	102.50	-3	2,194	-0.14%
2022/02/14	2	101.35	0	0.00	99.70	2	2,675	0.07%
2022/02/11	1	101.51	0	0.00	102.00	1	2,702	0.04%
2022/02/10	1	101.50	0	0.00	103.00	1	2,739	0.04%
2022/02/08	2	102.25	4	103.88	101.50	-2	2,812	-0.07%
2022/02/07	3	101.40	2	102.75	102.00	1	2,830	0.04%
2022/01/25	1	95.10	0.1	96.20	95.00	0.9	2,930	0.03%
2022/01/24	1	97.50	1	97.80	97.50	0	2,933	0.00%
2022/01/21	3	100.07	2	99.20	98.50	1	2,942	0.03%
2022/01/19	0	0.00	1	104.00	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	0	0.00	0	103.50	103.50	0	2,928	0.00%
2022/01/14	1	103.50	1.2	104.36	104.00	-0.2	2,934	-0.01%
2022/01/13	6	104.83	2	104.50	104.00	4	2,927	0.14%
2022/01/12	5	109.40	2	110.50	107.00	3	2,905	0.10%
2022/01/11	1	110.00	6	111.25	110.50	-5	2,843	-0.18%
2022/01/10	4	109.00	5	110.90	109.00	-1	2,791	-0.04%
2022/01/07	6	108.00	7	107.79	107.50	-1	2,708	-0.04%
2022/01/06	0	0.00	1	104.50	105.50	-1	2,701	-0.04%
2022/01/05	0.7	104.00	0	0.00	104.00	0.7	2,714	0.03%
2022/01/03	0	0.00	1	103.50	103.50	-1	2,732	-0.04%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	0	0.00	1	105.50	105.50	-1	2,747	-0.04%
2021/12/28	1	106.50	2	107.50	105.50	-1	2,759	-0.04%
2021/12/24	2	106.25	0	0.00	105.50	2	2,803	0.07%
2021/12/22	2	106.50	0	0.00	106.00	2	2,833	0.07%
2021/12/17	1	106.50	1	108.50	105.00	0	2,840	0.00%
2021/12/16	0.1	107.00	0	0.00	107.00	0.1	2,817	0.00%
2021/12/15	0	0.00	2	107.00	107.00	-2	2,800	-0.07%
2021/12/14	4	104.75	9	104.06	104.50	-5	2,821	-0.18%
2021/12/13	1	108.50	2	107.50	106.50	-1	2,780	-0.04%
2021/12/10	2	109.00	17.8	108.18	108.00	-15.8	2,761	-0.57%
2021/12/09	3	106.00	1	107.50	106.00	2	2,677	0.07%
2021/12/08	6.8	107.01	0	0.00	106.50	6.8	2,666	0.26%
2021/12/07	8	106.00	7	106.50	107.50	1	2,593	0.04%
2021/12/06	6	103.67	5	104.50	104.50	1	2,554	0.04%
2021/12/03	4	103.38	5	105.00	102.50	-1	2,557	-0.04%
2021/12/02	5	103.00	4	102.75	103.00	1	2,597	0.04%
2021/12/01	1	100.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	1	100.50	1	100.50	100.50	0	2,596	0.00%
2021/11/29	0	0.00	1	97.50	98.50	-1	2,600	-0.04%
2021/11/26	2	98.95	4	99.83	98.80	-2	2,601	-0.08%
2021/11/25	1.8	102.00	0	0.00	102.00	1.8	2,617	0.07%
2021/11/24	1	102.00	1	102.00	103.00	0	2,602	0.00%
2021/11/23	1	103.00	1.6	103.44	102.00	-0.6	2,614	-0.02%
2021/11/22	3	105.00	2.1	106.43	104.50	0.9	2,639	0.03%
2021/11/19	6.6	108.95	0.2	108.50	107.00	6.4	2,648	0.24%
2021/11/18	11	109.05	10	108.45	108.50	1	2,627	0.04%
2021/11/17	4	103.38	1	104.50	103.50	3	2,627	0.11%
2021/11/16	5	105.06	9.1	104.48	107.50	-4.1	2,552	-0.16%
2021/11/15	6	98.02	2	97.90	98.00	4	2,402	0.17%
2021/11/12	1	99.70	2.2	97.95	99.50	-1.2	2,406	-0.05%
2021/11/10	0.2	96.90	1	96.60	94.80	-0.8	2,335	-0.03%
2021/11/09	1	96.60	0	0.00	96.60	1	2,435	0.04%
2021/11/08	3.1	95.85	2	96.40	97.40	1.1	2,466	0.04%
2021/11/05	0	0.00	3	93.00	93.40	-3	2,497	-0.12%
2021/11/04	12	90.63	11	92.14	90.60	1	2,726	0.03%
2021/11/03	12	94.18	14	94.79	92.80	-2	2,994	-0.07%
2021/11/02	2.1	89.55	1	89.40	90.30	1.1	2,959	0.04%
2021/11/01	0	0.00	1	87.30	87.70	-1	2,987	-0.03%
2021/10/29	1	86.90	0	0.00	86.10	1	2,989	0.03%
2021/10/28	1	85.80	0	0.00	85.30	1	2,978	0.03%
2021/10/27	1	84.70	1	84.60	84.60	0	3,012	0.00%
2021/10/26	2	87.00	2	86.30	86.00	0	3,067	0.00%
2021/10/25	3	86.20	2	86.45	87.00	1	3,122	0.03%
2021/10/22	3	85.00	0	0.00	84.70	3	3,150	0.10%
2021/10/21	1.1	86.82	0	0.00	86.80	1.1	3,183	0.03%
2021/10/19	1.1	86.43	2.1	85.52	86.80	-0.9	3,258	-0.03%
2021/10/18	1	85.00	3.1	86.99	85.00	-2.1	3,329	-0.06%
2021/10/15	2	88.00	2.2	88.49	87.00	-0.2	3,366	-0.01%
2021/10/14	4	88.95	2	89.65	88.00	2	3,382	0.06%
2021/10/13	1	87.90	3	87.90	86.80	-2	3,402	-0.06%
2021/10/08	1	89.00	1	89.00	88.80	0	3,796	0.00%
2021/10/07	6	90.22	7	91.03	90.00	-1	3,916	-0.03%
2021/10/06	0	0.00	1	88.50	87.30	-1	4,019	-0.02%
2021/10/05	1	89.00	0	0.00	88.80	1	4,135	0.02%
2021/10/04	0	0.00	1	87.80	87.20	-1	4,193	-0.02%
2021/10/01	1	96.00	0	0.00	91.60	1	4,247	0.02%
2021/09/30	0	0.00	2	97.30	98.80	-2	4,388	-0.05%
2021/09/29	2	96.90	0	0.00	95.70	2	4,534	0.04%
2021/09/28	0	0.00	1	99.70	100.00	-1	4,670	-0.02%
2021/09/24	1	102.50	9	103.00	102.50	-8	5,186	-0.15%
2021/09/23	1	102.00	1	103.50	101.50	0	5,490	0.00%
2021/09/15	0	0.00	0.1	103.93	105.50	-0.1	7,352	0.00%
2021/09/14	1	104.00	0	0.00	103.00	1	7,792	0.01%
2021/09/13	1	106.00	2	106.75	105.50	-1	8,738	-0.01%
2021/09/10	0	0.00	2	105.50	106.50	-2	9,533	-0.02%
2021/09/09	2.2	105.50	1	108.00	105.50	1.2	10,337	0.01%
2021/09/08	3	105.00	6	105.58	108.00	-3	10,557	-0.03%
2021/09/07	3	104.67	3.2	105.31	104.00	-0.2	10,745	0.00%
2021/09/06	0	0.00	2	102.25	102.00	-2	10,939	-0.02%
2021/09/03	3.2	104.63	3	103.33	104.00	0.2	11,502	0.00%
2021/09/02	3	107.17	3	106.67	107.50	0	11,858	0.00%
2021/09/01	1	108.50	0	0.00	106.50	1	12,244	0.01%
2021/08/31	2	109.75	3	109.17	109.50	-1	12,513	-0.01%
2021/08/30	3	108.50	2	108.00	107.00	1	12,898	0.01%
2021/08/27	7	110.86	4	107.88	107.50	3	13,400	0.02%
2021/08/26	1	120.00	7	119.50	120.50	-6	13,503	-0.04%
2021/08/25	0	0.00	3	118.00	119.50	-3	13,795	-0.02%
2021/08/24	8	117.44	4	118.50	115.00	4	13,900	0.03%
2021/08/23	12	118.29	17	119.09	117.00	-5	13,976	-0.04%
2021/08/20	2	110.00	2	111.00	112.00	0	13,862	0.00%
2021/08/19	2	108.50	4	111.25	109.50	-2	13,888	-0.01%
2021/08/18	7	105.43	4	106.13	111.00	3	13,840	0.02%
2021/08/17	3	105.50	6	106.83	103.00	-3	13,772	-0.02%
2021/08/16	10	106.75	8	107.50	105.50	2	13,751	0.01%
2021/08/13	8	115.81	2	117.00	112.50	6	13,679	0.04%
2021/08/12	1	109.00	6	111.83	114.50	-5	13,543	-0.04%
2021/08/11	0.4	109.00	1	109.00	109.50	-0.6	13,496	0.00%
2021/08/10	27.4	115.31	12	111.96	110.50	15.4	13,429	0.11%
2021/08/09	7	116.71	54.1	114.06	118.00	-47.1	13,206	-0.36%
2021/08/06	5	103.50	15	106.47	107.50	-10	12,922	-0.08%
2021/08/05	13.2	104.29	3	105.00	103.50	10.2	12,891	0.08%
2021/08/04	45	105.44	11	107.05	108.00	34	12,892	0.26%
2021/08/03	3	104.17	0	0.00	104.00	3	12,920	0.02%
2021/08/02	8	101.68	14	103.93	105.00	-6	12,949	-0.05%
2021/07/30	10	103.35	0	0.00	101.50	10	12,926	0.08%
2021/07/29	1	109.50	7	109.64	109.50	-6	12,884	-0.05%
2021/07/28	1	100.50	1	105.00	101.50	0	12,840	0.00%
2021/07/27	4	105.88	4	105.25	104.00	0	12,855	0.00%
2021/07/26	0	0.00	9	111.94	112.50	-9	12,864	-0.07%
2021/07/23	4	108.88	1	111.50	109.00	3	12,840	0.02%
2021/07/22	6	108.50	8	108.81	109.50	-2	12,805	-0.02%
2021/07/21	4.1	105.41	11	105.68	105.50	-6.9	12,763	-0.05%
2021/07/20	5.1	110.01	4	108.75	111.00	1.1	12,747	0.01%
2021/07/19	3	113.00	2	113.50	115.00	1	12,746	0.01%
2021/07/16	18	116.83	10	116.75	112.50	8	12,872	0.06%
2021/07/15	26.1	116.18	20	117.08	118.00	6.1	12,841	0.05%
2021/07/14	2	112.50	22	112.09	112.00	-20	12,565	-0.16%
2021/07/13	17	114.76	12	114.92	111.00	5	12,477	0.04%
2021/07/12	10.2	119.79	9.5	119.58	123.00	0.7	12,377	0.01%
2021/07/09	9	118.78	2	119.00	115.00	7	12,268	0.06%
2021/07/08	6	120.92	7	120.86	122.50	-1	12,227	-0.01%
2021/07/07	24.1	120.66	16	119.38	121.50	8.1	12,159	0.07%
2021/07/06	12	124.42	20	122.93	120.00	-8	12,017	-0.07%
2021/07/05	30.3	123.74	39.5	121.15	124.50	-9.3	11,887	-0.08%
2021/07/02	13.2	129.54	20	127.68	128.00	-6.8	11,742	-0.06%
2021/07/01	45.1	135.77	43	135.19	131.00	2.1	11,599	0.02%
2021/06/30	36.2	134.09	39	134.18	134.00	-2.8	11,281	-0.02%
2021/06/29	49	133.29	43	133.21	130.50	6	11,026	0.05%
2021/06/28	21	138.64	28	139.64	137.50	-7	10,780	-0.06%
2021/06/25	40.1	136.53	32	137.08	134.00	8.1	10,339	0.08%
2021/06/24	38.1	137.77	35.5	137.67	134.50	2.6	9,950	0.03%
2021/06/23	29.1	133.31	26	131.37	132.00	3.1	9,231	0.03%
2021/06/22	101.5	151.42	86	150.66	138.50	15.5	8,802	0.18%	大買/
2021/06/21	73	154.45	47	151.61	149.50	26	7,861	0.33%
2021/06/18	35	141.66	48	143.53	145.50	-13	7,103	-0.18%
2021/06/17	15	128.40	26	130.56	132.50	-11	6,372	-0.17%
2021/06/16	25	128.38	15	125.86	120.50	10	6,173	0.16%
2021/06/15	21	128.67	21	129.02	126.50	0	6,121	0.00%
2021/06/11	46	135.41	23.5	135.74	131.00	22.5	5,913	0.38%
2021/06/10	21	122.79	28	124.75	130.50	-7	5,356	-0.13%
2021/06/09	55.5	124.56	50.1	124.58	119.00	5.4	4,980	0.11%
2021/06/08	14	117.29	18	117.19	119.50	-4	4,582	-0.09%
2021/06/07	16.3	115.16	2	115.50	109.00	14.3	4,317	0.33%
2021/06/04	45	118.12	54	118.26	120.00	-9	3,895	-0.23%
2021/06/03	8	106.88	5	109.50	109.50	3	3,408	0.09%
2021/06/02	9	98.67	22	99.11	99.80	-13	3,268	-0.40%
2021/06/01	13	87.09	83	87.14	90.80	-70	2,937	-2.38%
2021/05/28	9	79.32	8	79.89	80.20	1	2,668	0.04%
2021/05/27	7	78.80	12	77.53	78.10	-5	2,705	-0.18%
2021/05/26	1	74.60	1	74.90	74.90	0	2,659	0.00%
2021/05/25	6	73.97	0.1	74.00	73.60	6	2,644	0.23%
2021/05/24	1	75.10	0	0.00	74.00	1	2,634	0.04%
2021/05/21	0	0.00	1	72.60	74.00	-1	2,621	-0.04%
2021/05/20	0.1	72.78	5	72.10	71.80	-5	2,618	-0.19%
2021/05/19	6	71.70	0	0.00	72.80	6	2,616	0.23%
2021/05/18	1	72.10	0	0.00	72.90	1	2,600	0.04%
2021/05/17	0	0.00	3	68.00	66.80	-3	2,587	-0.12%
2021/05/14	1	70.80	0	0.00	71.00	1	2,564	0.04%
2021/05/13	2	71.50	3	70.60	71.90	-1	2,543	-0.04%
2021/05/12	3	76.20	3	70.67	71.20	0	2,518	0.00%
2021/05/11	2	78.30	9	78.06	77.60	-7	2,458	-0.28%
2021/05/10	5	81.60	0	0.00	80.80	5	2,413	0.21%
2021/05/07	2	79.65	107	79.24	79.70	-105	2,377	-4.42%	大賣/鉅額交易
2021/05/06	1	79.40	31	78.91	78.60	-30	2,369	-1.27%
2021/05/04	1	81.50	2	80.75	77.30	-1	2,353	-0.04%
2021/05/03	2	81.85	2.1	81.70	80.60	-0.1	2,298	0.00%
2021/04/29	1	79.20	1	79.80	79.90	0	2,248	0.00%
2021/04/28	43	79.92	0	0.00	80.00	43	2,243	1.92%
2021/04/27	26	80.50	0	0.00	80.60	26	2,242	1.16%
2021/04/26	1	80.30	11	80.56	81.80	-10	2,211	-0.45%
2021/04/23	36	79.44	2	77.90	78.80	34	2,175	1.56%
2021/04/22	75	83.06	72	86.04	80.00	3	2,152	0.14%
2021/04/21	33	80.48	9.1	82.31	83.00	23.9	1,974	1.21%
2021/04/20	113	79.93	0	0.00	80.00	113	1,881	6.00%	大買/鉅額交易
2021/04/19	2	80.70	0	0.00	80.60	2	1,888	0.11%
2021/04/14	1	78.70	35	77.89	78.10	-34	1,852	-1.84%
2021/04/13	2	79.30	0	0.00	79.20	2	1,890	0.11%
2021/04/12	2.1	79.43	1	80.10	79.00	1.1	1,920	0.06%
2021/04/09	0.1	79.90	4	79.33	79.00	-3.9	1,911	-0.20%
2021/04/08	3	80.00	4	80.05	79.90	-1	1,908	-0.05%
2021/04/07	7	80.76	0	0.00	80.50	7	1,900	0.37%
2021/04/06	8	79.68	13	78.63	79.70	-5	1,922	-0.26%
2021/04/01	8	80.75	1	81.20	80.50	7	2,046	0.34%
2021/03/31	0	0.00	10	81.40	82.30	-10	2,007	-0.50%
2021/03/30	13	80.68	5	80.00	80.10	8	1,972	0.41%
2021/03/29	0	0.00	17	79.35	80.50	-17	1,964	-0.87%
2021/03/26	2	78.90	4	78.55	78.70	-2	1,969	-0.10%
2021/03/25	0	0.00	1	77.80	78.10	-1	2,024	-0.05%
2021/03/24	0	0.00	11	77.31	77.50	-11	2,029	-0.54%
2021/03/23	5	77.60	19	77.14	77.20	-14	2,025	-0.69%
2021/03/22	14	77.55	15	78.49	78.50	-1	1,988	-0.05%
2021/03/19	2	76.50	18	76.39	76.10	-16	1,970	-0.81%
2021/03/18	15	76.99	27	75.95	76.10	-12	2,036	-0.59%
2021/03/17	0	0.00	2	76.10	76.10	-2	1,910	-0.10%
2021/03/16	1	69.50	0	0.00	69.20	1	1,879	0.05%
2021/03/15	1	68.70	8	68.69	68.80	-7	1,880	-0.37%
2021/03/11	0	0.00	2	68.00	68.00	-2	1,954	-0.10%
2021/03/10	2	66.70	0	0.00	67.10	2	1,956	0.10%
2021/03/09	0	0.00	15	66.86	67.20	-15	1,984	-0.76%
2021/03/08	1	65.80	5	65.52	65.40	-4	1,967	-0.20%
2021/03/05	0	0.00	11	65.85	65.90	-11	1,965	-0.56%
2021/03/03	0	0.00	1	65.90	65.50	-1	1,955	-0.05%
2021/03/02	14	66.06	2	67.90	65.10	12	1,941	0.62%
2021/02/26	1	64.40	5	64.00	64.60	-4	1,856	-0.22%
2021/02/23	0	0.00	6	63.70	63.70	-6	1,857	-0.32%
2021/02/22	3	63.67	8	64.08	64.00	-5	1,864	-0.27%
2021/02/19	0	0.00	3	62.60	63.00	-3	1,866	-0.16%
2021/02/18	5	63.00	0	0.00	63.10	5	1,893	0.26%
2021/02/05	8	61.28	11	60.65	60.50	-3	1,894	-0.16%
2021/02/03	1	60.90	5	61.00	60.70	-4	1,956	-0.20%
2021/02/02	1	59.20	1	60.80	60.60	0	2,045	0.00%
2021/02/01	2	59.10	1	59.20	58.80	1	2,133	0.05%
2021/01/28	0	0.00	21	60.64	60.30	-21	2,253	-0.93%
2021/01/27	0	0.00	5	60.00	60.00	-5	2,276	-0.22%
2021/01/26	5	58.60	0	0.00	59.30	5	2,294	0.22%
2021/01/25	3	57.00	6	58.20	58.40	-3	2,319	-0.13%
2021/01/22	17	56.41	2	56.30	56.90	15	2,342	0.64%
2021/01/20	1	55.80	0	0.00	56.20	1	2,499	0.04%
2021/01/19	1	58.00	1	57.50	58.20	0	2,536	0.00%
2021/01/18	1	57.40	0	0.00	57.80	1	2,685	0.04%
2021/01/15	20	59.28	1	58.70	58.10	19	2,720	0.70%
2021/01/13	2	60.45	0	0.00	60.30	2	2,739	0.07%
2021/01/12	24	60.97	0	0.00	60.50	24	2,756	0.87%
2021/01/11	3	62.33	0	0.00	62.40	3	2,754	0.11%
2021/01/08	3	62.50	5	62.10	62.00	-2	2,789	-0.07%
2021/01/07	11	62.32	8	62.50	62.70	3	2,973	0.10%
2021/01/06	12	63.78	0	0.00	62.50	12	3,084	0.39%
2021/01/05	10	64.97	1	65.20	65.00	9	3,071	0.29%
2021/01/04	1	66.70	0	0.00	66.50	1	3,037	0.03%
2020/12/31	18	66.22	0	0.00	66.30	18	3,038	0.59%
2020/12/30	2	66.75	2	66.70	66.70	0	3,049	0.00%
2020/12/29	18	68.24	3	67.40	67.40	15	3,044	0.49%
2020/12/28	16	69.69	38	70.83	68.80	-22	3,020	-0.73%
2020/12/25	0	0.00	12	66.86	67.20	-12	2,887	-0.42%
2020/12/23	17	65.32	1	64.70	65.60	16	2,901	0.55%
2020/12/22	6	66.73	0	0.00	66.00	6	2,947	0.20%
2020/12/21	7	69.04	9	68.51	68.30	-2	2,930	-0.07%
2020/12/18	2	66.50	3	66.90	66.10	-1	2,889	-0.03%
2020/12/17	2	66.90	2	67.15	66.50	0	2,911	0.00%
2020/12/16	11	67.96	5	68.00	68.10	6	2,933	0.20%
2020/12/15	4	69.27	4	69.48	68.00	0	2,971	0.00%
2020/12/14	4	69.28	8	69.90	70.50	-4	2,947	-0.14%
2020/12/11	3	67.90	2	68.30	67.40	1	2,881	0.03%
2020/12/10	2	68.50	0	0.00	66.80	2	2,918	0.07%
2020/12/09	2	67.90	4	68.20	67.40	-2	3,064	-0.07%
2020/12/08	17	68.53	8.7	68.53	67.80	8.3	3,131	0.27%
2020/12/07	0	0.00	10	66.60	66.70	-10	3,074	-0.33%
2020/12/04	2	66.80	17	66.98	66.80	-15	3,128	-0.48%
2020/12/03	8	66.29	47	66.71	66.30	-39	3,205	-1.22%
2020/12/02	17	64.29	0	0.00	64.70	17	3,251	0.52%
2020/12/01	8	64.38	4	64.25	64.50	4	3,325	0.12%
2020/11/30	2	65.15	0	0.00	65.00	2	3,427	0.06%
2020/11/26	3	65.20	0	0.00	65.10	3	4,000	0.07%
2020/11/25	3	65.03	0	0.00	64.90	3	4,113	0.07%
2020/11/23	9	64.99	0	0.00	65.80	9	4,437	0.20%
2020/11/20	5	64.90	2	64.75	64.70	3	4,472	0.07%
2020/11/19	2	65.10	0	0.00	65.30	2	4,549	0.04%
2020/11/17	4	63.78	3	63.80	64.50	1	4,625	0.02%
2020/11/16	1	65.50	0	0.00	65.50	1	4,694	0.02%
2020/11/13	4	66.50	0	0.00	65.80	4	4,752	0.08%
2020/11/12	30	66.02	0	0.00	65.60	30	4,824	0.62%
2020/11/11	11	66.03	5	66.98	67.10	6	4,871	0.12%
2020/11/10	14	66.76	7	69.60	66.50	7	5,047	0.14%
2020/11/09	8	71.40	6	70.13	70.50	2	5,062	0.04%
2020/11/06	1	68.60	22	68.30	69.50	-21	5,089	-0.41%
2020/11/05	7	69.01	11	68.16	68.50	-4	5,313	-0.08%
2020/11/03	2	67.05	0	0.00	66.60	2	5,434	0.04%
2020/11/02	3	65.77	7	66.91	67.10	-4	5,499	-0.07%
2020/10/30	7	66.17	17	66.68	66.00	-10	5,526	-0.18%
2020/10/29	8	66.60	11	66.95	67.10	-3	5,508	-0.05%
2020/10/28	33	67.05	21	66.54	66.90	12	5,496	0.22%
2020/10/27	5	64.72	9	65.01	65.90	-4	5,373	-0.07%
2020/10/26	22	67.50	21	66.58	64.00	1	5,330	0.02%
2020/10/23	5	65.08	18	65.16	64.80	-13	5,181	-0.25%
2020/10/22	4	64.20	4	63.40	63.90	0	5,137	0.00%
2020/10/21	1	64.20	20	63.87	63.40	-19	5,123	-0.37%
2020/10/20	2	62.90	1	63.50	63.50	1	5,097	0.02%
2020/10/19	5	62.84	11	63.25	63.10	-6	5,072	-0.12%
2020/10/16	6	63.32	40	62.78	62.80	-34	5,066	-0.67%
2020/10/15	34	63.34	9	63.44	62.80	25	5,088	0.49%
2020/10/14	6	60.88	31	62.17	63.50	-25	4,895	-0.51%
2020/10/13	16	59.01	13	58.57	57.80	3	4,763	0.06%
2020/10/12	9	58.19	1	57.60	57.40	8	4,713	0.17%
2020/10/08	6	59.18	5	59.00	59.00	1	4,710	0.02%
2020/10/07	3	58.63	2	60.20	59.00	1	4,699	0.02%
2020/10/06	5	58.90	0	0.00	58.70	5	4,682	0.11%
2020/10/05	17	59.15	0	0.00	58.90	17	4,720	0.36%
2020/09/30	0	0.00	4	58.10	59.80	-4	4,709	-0.08%
2020/09/29	2	56.90	0	0.00	57.30	2	4,726	0.04%
2020/09/28	1	56.80	1	57.00	57.00	0	4,756	0.00%
2020/09/25	3	55.73	0	0.00	55.50	3	4,768	0.06%
2020/09/24	2	57.65	2	58.20	57.00	0	4,752	0.00%
2020/09/23	2	58.25	0	0.00	58.00	2	4,760	0.04%
2020/09/21	12	58.73	0	0.00	58.70	12	4,699	0.26%
2020/09/18	10	60.37	0	0.00	59.70	10	4,711	0.21%
2020/09/17	13	60.77	3	61.77	60.60	10	4,697	0.21%
2020/09/16	7	62.29	1	61.70	62.20	6	4,677	0.13%
2020/09/15	24	63.56	4	63.30	63.30	20	4,679	0.43%
2020/09/14	9	59.66	14.2	63.31	63.90	-5.2	4,651	-0.11%
2020/09/11	23	61.49	26	62.25	60.00	-3	4,532	-0.07%
2020/09/10	10	64.29	10	63.77	64.50	0	4,506	0.00%
2020/09/09	8	65.73	10	65.59	65.40	-2	4,615	-0.04%
2020/09/08	47	65.81	35	64.56	64.30	12	4,663	0.26%
2020/09/07	2	70.70	11	69.33	68.00	-9	4,575	-0.20%
2020/09/04	35	68.51	3	68.37	70.00	32	4,521	0.71%
2020/09/03	9	71.57	4	70.30	69.70	5	4,485	0.11%
2020/09/02	5	70.28	21.1	70.45	70.70	-16.1	4,414	-0.36%
2020/09/01	41	71.39	55	69.80	67.30	-14	4,265	-0.33%
2020/08/31	13	66.61	6	67.13	68.00	7	3,908	0.18%
2020/08/28	16	59.69	67	62.44	61.90	-51	3,802	-1.34%
2020/08/27	2	56.80	10	56.60	57.30	-8	3,512	-0.23%
2020/08/26	7	56.56	7	56.91	56.90	0	3,509	0.00%
2020/08/25	8	55.90	35	55.96	55.50	-27	3,483	-0.78%
2020/08/21	1	56.30	10	56.20	56.00	-9	3,399	-0.26%
2020/08/20	2	53.40	11	55.00	55.30	-9	3,339	-0.27%
2020/08/19	2	57.75	2	57.20	56.60	0	3,245	0.00%
2020/08/18	4	58.13	1	58.30	58.50	3	3,185	0.09%
2020/08/17	1	57.10	7	56.97	57.00	-6	3,121	-0.19%
2020/08/14	22	55.30	12	56.01	55.80	10	3,080	0.32%
2020/08/13	6	56.18	15	56.39	57.00	-9	2,866	-0.31%
2020/08/12	1.1	54.99	0	0.00	55.20	1.1	2,776	0.04%
2020/08/11	19	53.64	45	52.93	52.10	-26	2,700	-0.96%
2020/08/10	0	0.00	10	50.07	50.60	-10	2,448	-0.41%
2020/08/07	1	45.70	17	45.83	46.00	-16	2,291	-0.70%
2020/08/06	0	0.00	3	45.80	44.85	-3	2,268	-0.13%
2020/08/05	2	42.40	2	40.00	43.25	0	2,197	0.00%
2020/08/03	0	0.00	28	39.86	39.90	-28	2,218	-1.26%
2020/07/29	1	38.60	1	38.45	38.65	0	2,204	0.00%
2020/07/24	8	38.30	0	0.00	38.70	8	2,185	0.37%
2020/07/23	0	0.00	6	38.65	38.80	-6	2,175	-0.28%
2020/07/21	12	38.02	16	38.85	39.25	-4	2,149	-0.19%
2020/07/16	1	36.15	0	0.00	36.05	1	2,079	0.05%
2020/07/15	0	0.00	14	35.55	35.60	-14	2,076	-0.67%
2020/07/14	4	36.58	0	0.00	36.20	4	2,067	0.19%
2020/07/10	13	36.27	6	36.21	35.90	7	2,043	0.34%
2020/07/09	35	38.66	40	38.20	38.10	-5	1,997	-0.25%
2020/07/08	0	0.00	1	38.60	38.40	-1	1,979	-0.05%
2020/07/07	53	40.31	1	40.05	39.60	52	1,928	2.70%
2020/07/06	0	0.00	3	41.40	41.30	-3	1,886	-0.16%
2020/07/03	10	41.53	18	41.21	41.35	-8	1,855	-0.43%
2020/07/02	6	40.51	12	40.21	40.15	-6	1,819	-0.33%
2020/07/01	5	39.45	3.2	39.68	39.45	1.8	1,780	0.10%
2020/06/30	73	39.47	1	39.45	39.40	72	1,769	4.07%
2020/06/29	4	40.03	16	40.18	39.95	-12	1,751	-0.68%
2020/06/24	36	38.27	13	39.34	39.45	23	1,699	1.35%
2020/06/23	22	37.51	1	37.90	37.90	21	1,670	1.26%
2020/06/22	24	37.41	2	37.70	37.55	22	1,659	1.33%
2020/06/19	3	39.00	2	39.10	38.70	1	1,626	0.06%
2020/06/18	1	39.40	10	39.78	39.65	-9	1,595	-0.56%
2020/06/17	5	39.05	7	39.06	40.00	-2	1,566	-0.13%
2020/06/16	1	37.75	24	38.97	37.80	-23	1,499	-1.53%
2020/06/15	9	37.02	9	37.22	37.25	0	1,377	0.00%
2020/06/12	3	32.75	0	0.00	33.90	3	1,261	0.24%
2020/06/11	1	34.20	1	33.15	32.85	0	1,244	0.00%
2020/06/10	4	35.20	7	35.33	34.40	-3	1,212	-0.25%
2020/06/09	0	0.00	2	34.40	34.50	-2	1,170	-0.17%
2020/06/04	0	0.00	8	32.10	32.10	-8	1,058	-0.76%
2020/06/03	0	0.00	1	32.05	32.35	-1	1,056	-0.09%
2020/06/02	1	32.90	2	32.18	31.50	-1	1,038	-0.10%
2020/05/29	0	0.00	3	30.75	31.00	-3	977	-0.31%
2020/05/28	2	30.20	3	30.15	29.90	-1	949	-0.11%
2020/05/25	6	29.60	0	0.00	29.55	6	925	0.65%
2020/05/19	1	29.00	0	0.00	29.10	1	853	0.12%
2020/05/15	1	28.45	0	0.00	28.35	1	811	0.12%
2020/05/14	4	29.44	0	0.00	28.90	4	788	0.51%
2020/05/13	1	28.45	2	29.53	29.65	-1	764	-0.13%
2020/05/11	5	28.00	3	28.40	28.70	2	717	0.28%
2020/05/08	5	27.30	10	27.90	27.45	-5	669	-0.75%
2020/05/07	10	26.60	6	26.37	27.00	4	630	0.63%
2020/05/06	0	0.00	2	25.35	25.35	-2	609	-0.33%
2020/04/23	5	23.75	0	0.00	23.85	5	667	0.75%
2020/04/21	1	24.20	0	0.00	23.55	1	682	0.15%
2020/04/15	0	0.00	7	24.00	24.05	-7	670	-1.04%
2020/04/13	0	0.00	10	23.85	23.80	-10	674	-1.48%
2020/03/27	0	0.00	2	22.68	22.10	-2	720	-0.28%
2020/03/25	5	20.50	10	20.65	20.55	-5	743	-0.67%
2020/03/24	5	19.60	0	0.00	19.95	5	731	0.68%
2020/03/19	0	0.00	2	20.50	20.20	-2	695	-0.29%
2020/03/17	4	22.40	0	0.00	21.85	4	671	0.60%
2020/03/09	0	0.00	1	25.35	25.90	-1	657	-0.15%
2020/03/02	0	0.00	35	26.10	26.00	-35	676	-5.18%
2020/02/27	0	0.00	4	26.53	26.60	-4	679	-0.59%
2020/02/26	15	26.45	2	26.45	26.35	13	674	1.93%
2020/02/25	0	0.00	4	26.35	26.35	-4	674	-0.59%
2020/02/24	15	26.45	0	0.00	26.45	15	672	2.23%
2020/02/06	0	0.00	1	27.00	26.90	-1	687	-0.15%
2020/02/04	0	0.00	166	26.29	26.55	-166	697	-23.80%	大賣/鉅額交易
2020/01/31	0	0.00	1	26.95	26.90	-1	674	-0.15%
2020/01/30	1	26.50	10	27.20	26.50	-9	663	-1.36%
2020/01/16	0	0.00	5	28.19	28.70	-5	610	-0.82%
2020/01/13	2	27.70	0	0.00	27.75	2	579	0.35%
2020/01/09	0	0.00	5	27.75	27.75	-5	569	-0.88%
2020/01/08	1	27.45	0	0.00	27.45	1	564	0.18%
2020/01/06	1	27.45	0	0.00	27.55	1	553	0.18%
2020/01/03	1	27.80	0	0.00	27.85	1	544	0.18%
2019/12/31	1	27.95	1	28.05	28.10	0	543	0.00%
2019/12/27	0	0.00	2	27.35	27.45	-2	515	-0.39%
2019/12/26	6	27.20	0	0.00	27.15	6	511	1.17%
2019/12/25	1	27.15	0	0.00	27.20	1	501	0.20%
2019/12/24	1	27.50	0	0.00	27.45	1	491	0.20%
2019/12/20	0	0.00	4	26.55	26.60	-4	437	-0.92%
2019/12/19	0	0.00	4	26.35	26.35	-4	428	-0.93%
2019/12/18	1	26.05	0	0.00	26.20	1	431	0.23%
2019/12/12	0	0.00	3	26.15	26.15	-3	418	-0.72%
2019/12/10	1	26.10	0	0.00	26.25	1	421	0.24%
2019/12/05	2	26.00	0	0.00	26.05	2	495	0.40%
2019/12/03	1	25.85	0	0.00	25.95	1	512	0.20%
2019/11/27	1	25.90	1	26.10	26.05	0	494	0.00%
2019/11/19	1	25.55	0	0.00	25.45	1	482	0.21%
2019/11/13	0	0.00	1	25.95	26.05	-1	492	-0.20%
2019/11/11	3	24.65	5	25.25	25.50	-2	491	-0.41%
2019/11/06	2	25.08	0	0.00	25.25	2	514	0.39%
2019/11/04	8	25.09	1	24.95	25.20	7	508	1.38%
2019/11/01	2	24.53	0	0.00	24.70	2	487	0.41%
2019/10/30	0	0.00	2	24.50	24.55	-2	486	-0.41%
2019/10/25	1	24.00	0	0.00	24.15	1	482	0.21%
2019/10/24	1	23.95	0	0.00	24.10	1	482	0.21%
2019/10/23	1	23.95	0	0.00	24.00	1	480	0.21%
2019/10/21	0	0.00	2	23.95	24.05	-2	481	-0.42%
2019/10/08	15	24.00	0	0.00	23.80	15	481	3.12%
2019/09/16	0	0.00	8	25.06	25.10	-8	495	-1.61%
2019/09/09	5	25.40	0	0.00	25.60	5	465	1.07%
2019/09/03	0	0.00	7	23.85	23.75	-7	367	-1.90%
2019/08/20	8	23.51	0	0.00	23.40	8	398	2.01%
2019/08/13	0	0.00	1	23.10	23.10	-1	345	-0.29%
2019/08/07	0	0.00	10	21.35	21.30	-10	307	-3.25%
2019/07/19	45	21.40	0	0.00	21.45	45	340	13.21%
2019/07/04	0	0.00	2	22.58	22.60	-2	279	-0.71%
2019/06/11	4	22.20	0	0.00	22.05	4	300	1.33%
2019/06/05	1	21.95	0	0.00	21.90	1	294	0.34%
2019/04/03	0	0.00	0.1	21.40	21.45	-0.1	140	-0.09%
2019/03/25	0	0.00	2	21.15	21.40	-2	118	-1.69%
2019/03/18	0	0.00	5	20.65	20.70	-5	87	-5.69%
2019/03/11	0	0.00	1	20.50	20.50	-1	83	-1.20%
2019/02/27	0	20.20	0	0.00	20.35	0	83	0.00%
2019/02/15	0	0.00	5	20.20	20.15	-5	80	-6.24%
2019/02/13	10	19.80	0	0.00	19.90	10	72	13.88%
2019/01/28	0	0.00	0.1	19.80	19.80	-0.1	77	-0.16%
2019/01/02	0	0.00	0.2	19.55	19.55	-0.2	97	-0.25%
2018/10/09	3	19.60	0	0.00	19.70	3	131	2.29%
2018/09/10	10	19.30	0	0.00	19.15	10	133	7.50%
2018/08/10	0	0.00	1	20.00	20.00	-1	123	-0.81%
2018/08/07	1	20.90	0	0.00	20.90	1	110	0.91%
2018/07/05	0	0.00	1	20.00	20.00	-1	91	-1.09%
2018/05/31	3.2	20.51	0	0.00	20.55	3.2	131	2.46%
2018/05/28	0.2	20.65	0	0.00	20.65	0.2	133	0.18%
2018/05/02	0	20.60	0	0.00	20.75	0	185	0.00%
2018/04/16	0	0.00	3	21.15	21.00	-3	202	-1.48%
2018/01/19	0	0.00	2	21.35	21.45	-2	350	-0.57%
2018/01/17	0	0.00	3	21.40	21.45	-3	346	-0.86%
2018/01/04	10	21.50	0	0.00	21.55	10	341	2.93%
2018/01/02	40	21.20	0	0.00	21.80	40	324	12.33%