中菲行 (5609)-永豐金-松山券商分點個股進出

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
101.0
漲跌
▲1.1
漲幅
+1.10%
成交量
2,811張
產業
上櫃航運類股
488人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	1	99.90	0	0.00	99.90	1	476	0.21%
2024/05/09	1	97.50	0	0.00	97.50	1	441	0.23%
2024/05/07	1	95.99	0.2	95.80	96.00	0.8	427	0.19%
2024/05/06	1	95.20	2	94.85	95.20	-1	426	-0.23%
2024/05/02	1	94.40	1	94.90	94.40	0	424	0.00%
2024/04/30	2	93.05	0	0.00	93.70	2	422	0.47%
2024/04/29	1	93.50	0	0.00	93.50	1	421	0.24%
2024/04/24	0	0.00	1	92.60	92.70	-1	428	-0.23%
2024/04/23	1	92.20	0	0.00	92.20	1	429	0.23%
2024/04/22	1	91.50	0	0.00	91.50	1	432	0.23%
2024/04/19	0	91.20	0	0.00	95.20	0	424	0.00%
2024/04/17	1	91.70	0	0.00	91.70	1	411	0.24%
2024/04/16	0	0.00	1	90.20	89.80	-1	412	-0.24%
2024/04/15	0	0.00	3	90.97	90.80	-3	418	-0.72%
2024/04/12	1	92.40	0	0.00	92.40	1	419	0.24%
2024/04/11	1	91.70	0	0.00	91.40	1	422	0.24%
2024/04/10	1	91.50	20	91.50	91.50	-19	430	-4.41%
2024/04/09	3	92.20	0	0.00	92.20	3	427	0.70%
2024/04/08	8	89.51	0	0.00	90.30	8	418	1.91%
2024/04/01	0	90.37	1	90.10	89.60	-1	420	-0.24%
2024/03/29	1	90.10	4	90.00	90.10	-3	421	-0.71%
2024/03/27	0	0.00	0.7	89.96	90.70	-0.7	484	-0.14%
2024/03/26	0	0.00	5	89.20	88.50	-5	492	-1.01%
2024/03/22	10	90.50	0	0.00	90.20	10	504	1.98%
2024/03/21	1	90.60	0	0.00	90.60	1	526	0.19%
2024/03/20	1	89.60	0	0.00	89.60	1	530	0.19%
2024/03/19	1	90.40	0	0.00	90.40	1	531	0.19%
2024/03/15	0	0.00	1	89.90	90.00	-1	547	-0.18%
2024/03/14	1	91.00	1	90.10	91.00	0	542	0.00%
2024/03/13	2	90.60	0	0.00	90.70	2	534	0.37%
2024/03/12	1	89.10	0.4	88.80	89.10	0.6	517	0.12%
2024/03/11	1	88.20	0	0.00	88.20	1	510	0.20%
2024/03/06	0	0.00	2	85.90	86.50	-2	519	-0.38%
2024/03/05	1	84.60	0	0.00	84.80	1	511	0.20%
2024/03/01	0	0.00	0.2	84.10	84.30	-0.2	502	-0.04%
2024/02/26	1	84.40	1.1	85.34	84.40	-0.1	498	-0.02%
2024/02/22	1	85.00	0	0.00	85.00	1	490	0.20%
2024/02/21	0	84.65	1	84.80	84.20	-1	488	-0.20%
2024/02/16	1	83.00	0	0.00	83.00	1	481	0.21%
2024/02/15	2	84.30	0	0.00	83.50	2	475	0.42%
2024/02/02	1	87.00	1	87.90	86.60	0	462	0.00%
2024/02/01	1.1	87.05	1	87.90	87.50	0.1	457	0.02%
2024/01/31	0	0.00	1	87.90	87.50	-1	455	-0.22%
2024/01/29	0	0.00	10	87.73	87.80	-10	447	-2.24%
2024/01/26	0	0.00	1	86.60	87.20	-1	444	-0.23%
2024/01/25	0.2	88.40	2	87.95	87.50	-1.8	440	-0.41%
2024/01/23	3	87.80	0	0.00	87.80	3	432	0.69%
2024/01/19	0	0.00	1	86.00	86.60	-1	423	-0.24%
2024/01/18	0	0.00	1	84.90	85.90	-1	420	-0.24%
2024/01/17	1	85.30	1	85.50	85.30	0	419	0.00%
2024/01/15	1	85.30	1	86.80	86.60	0	415	0.00%
2024/01/11	0	0.00	1	84.40	84.50	-1	420	-0.24%
2024/01/09	1	85.30	0	0.00	83.80	1	426	0.23%
2024/01/04	1	85.50	0	0.00	85.50	1	404	0.25%
2024/01/02	1	84.70	3	84.60	84.20	-2	394	-0.51%
2023/12/25	14	85.37	7	83.26	83.00	7	381	1.84%
2023/12/22	6	89.23	5	89.90	88.40	1	352	0.28%
2023/12/21	0	0.00	11	86.50	86.90	-11	319	-3.44%
2023/12/20	1	86.20	0	0.00	86.10	1	308	0.32%
2023/12/19	6	86.23	6.2	86.10	85.90	-0.2	303	-0.07%
2023/12/18	1	86.10	6	85.67	86.10	-5	292	-1.71%
2023/12/15	4	83.45	1	84.10	83.00	3	270	1.11%
2023/12/14	13	83.05	3	83.10	83.20	10	264	3.78%
2023/12/13	4	83.65	3	84.47	83.30	1	262	0.38%
2023/12/12	7.7	83.36	1	81.10	81.70	6.7	251	2.66%
2023/12/06	1	80.70	0	0.00	80.70	1	245	0.41%
2023/12/04	1	81.40	0	0.00	81.40	1	218	0.46%
2023/10/31	0	0.00	2	79.30	79.30	-2	223	-0.90%
2023/09/20	0	0.00	1	82.00	80.50	-1	354	-0.28%
2023/09/18	0	0.00	1	81.00	81.70	-1	361	-0.28%
2023/09/15	0	0.00	20	80.50	80.80	-20	362	-5.52%
2023/09/13	0	0.00	0.3	78.60	78.90	-0.3	362	-0.09%
2023/08/28	0	0.00	0.1	75.50	75.20	-0.1	426	-0.02%
2023/08/24	0	0.00	0.2	74.60	74.50	-0.2	426	-0.04%
2023/08/18	0	0.00	2	76.65	76.40	-2	433	-0.46%
2023/08/14	1	74.10	0	0.00	73.70	1	426	0.23%
2023/08/11	0	0.00	1	74.60	74.60	-1	426	-0.23%
2023/08/08	0	0.00	1	75.90	75.70	-1	430	-0.23%
2023/08/07	0	0.00	1	75.70	76.20	-1	430	-0.23%
2023/08/02	0	0.00	0.1	75.40	75.00	-0.1	431	-0.01%
2023/08/01	0	0.00	2.3	74.79	74.90	-2.3	430	-0.54%
2023/07/31	0	0.00	1	75.80	74.30	-1	429	-0.23%
2023/07/28	1.1	74.41	1	74.30	74.40	0.1	427	0.01%
2023/07/27	0	0.00	1	73.40	73.60	-1	424	-0.24%
2023/07/26	1	72.50	0	0.00	72.50	1	424	0.24%
2023/07/17	0	0.00	0	71.60	71.50	0	444	0.00%
2023/07/14	2	71.55	0	0.00	71.10	2	447	0.45%
2023/07/13	1	70.00	0	0.00	70.10	1	445	0.22%
2023/07/10	1	75.00	0	0.00	74.60	1	438	0.23%
2023/07/07	1	76.10	0	0.00	76.10	1	435	0.23%
2023/07/06	2	77.80	0	0.00	77.60	2	432	0.46%
2023/07/04	1	78.70	0	0.00	78.70	1	427	0.23%
2023/07/03	23	79.11	3	78.73	78.20	20	419	4.76%
2023/06/30	1	92.30	10	89.80	92.30	-9	379	-2.37%
2023/06/29	1	89.20	0	0.00	89.20	1	340	0.29%
2023/06/26	1	90.10	0	0.00	90.10	1	337	0.30%
2023/06/15	2	92.45	0	0.00	92.60	2	337	0.59%
2023/06/14	1	92.20	0	0.00	92.20	1	357	0.28%
2023/06/13	2	90.95	0	0.00	91.40	2	389	0.51%
2023/06/12	2	90.65	0	0.00	90.00	2	388	0.51%
2023/06/09	1	91.30	1	92.80	91.30	0	384	0.00%
2023/06/08	1	91.40	1	91.90	91.40	0	376	0.00%
2023/06/06	1	87.10	0	0.00	87.10	1	356	0.28%
2023/05/24	1	85.60	0	0.00	85.60	1	402	0.25%
2023/05/19	0	0.00	0.7	85.00	84.10	-0.7	407	-0.16%
2023/05/12	1.1	84.19	0	0.00	84.20	1.1	405	0.26%
2023/05/08	0	86.90	0	0.00	85.60	0	408	0.00%
2023/05/04	1	86.90	0	0.00	86.90	1	412	0.24%
2023/05/03	0	0.00	2	86.15	86.30	-2	414	-0.48%
2023/04/28	1	86.30	0	0.00	86.50	1	419	0.24%
2023/04/26	0	0.00	0	86.30	86.00	0	421	0.00%
2023/04/25	3	86.37	3	86.77	85.40	0	415	0.00%
2023/04/21	2.1	84.90	0	0.00	84.90	2.1	407	0.50%
2023/04/20	1	86.30	0	0.00	86.30	1	399	0.25%
2023/04/18	2	88.30	2	88.30	88.10	0	392	0.00%
2023/04/17	2	88.05	0	0.00	88.00	2	391	0.51%
2023/04/14	2	87.20	0	0.00	87.20	2	385	0.52%
2023/04/10	1	86.60	0	0.00	86.60	1	372	0.27%
2023/04/07	1	86.00	0	0.00	86.00	1	368	0.27%
2023/04/06	0	0.00	0	85.50	85.10	0	370	0.00%
2023/03/31	0	85.70	0	0.00	85.30	0	368	0.00%
2023/03/30	0	0.00	2	85.80	85.80	-2	378	-0.53%
2023/03/29	1	85.60	0	0.00	85.60	1	376	0.27%
2023/03/28	1	84.90	0	84.70	84.90	1	373	0.27%
2023/03/22	0	0.00	0.1	84.00	84.10	-0.1	367	-0.02%
2023/03/21	1	84.00	0	0.00	84.00	1	364	0.27%
2023/03/20	1	83.80	0	0.00	83.70	1	358	0.28%
2023/03/17	1	83.90	0	0.00	84.30	1	352	0.28%
2023/03/16	1	83.00	1	84.00	83.00	0	329	0.00%
2023/03/15	0	0.00	4	80.80	80.90	-4	296	-1.35%
2023/03/13	1	80.20	0.1	80.30	80.40	0.9	294	0.31%
2023/02/22	0	0.00	0.1	76.00	75.60	-0.1	247	-0.05%
2023/02/20	0	0.00	2	74.35	74.30	-2	239	-0.83%
2023/02/16	2	74.60	0	0.00	74.60	2	245	0.81%
2023/02/03	0	0.00	3	75.90	75.50	-3	285	-1.05%
2023/02/02	1	74.80	0	0.00	74.60	1	282	0.35%
2023/02/01	2	74.20	0	0.00	74.00	2	283	0.71%
2023/01/31	0.1	72.96	4	73.45	73.70	-3.9	283	-1.37%
2023/01/30	2	72.10	2	73.30	72.80	0	288	0.00%
2023/01/12	0	0.00	1	71.90	71.00	-1	296	-0.34%
2022/12/26	3	70.77	0	0.00	70.20	3	356	0.84%
2022/12/22	0	0.00	6	72.48	73.00	-6	354	-1.69%
2022/12/21	1	69.80	0	0.00	69.80	1	350	0.29%
2022/12/20	2	70.40	2	69.40	69.40	0	353	0.00%
2022/12/16	4	72.38	3	72.63	72.00	1	355	0.28%
2022/12/13	2	71.10	0	0.00	70.60	2	349	0.57%
2022/12/06	2	73.20	0	0.00	72.70	2	354	0.56%
2022/12/05	0	0.00	2	74.60	74.60	-2	352	-0.57%
2022/11/17	0	70.20	0	0.00	70.50	0	369	0.00%
2022/11/14	0	0.00	2	70.80	70.20	-2	372	-0.54%
2022/11/11	2	70.20	0	0.00	69.90	2	369	0.54%
2022/11/10	10	68.93	0	0.00	69.40	10	367	2.72%
2022/11/09	0	0.00	0.1	69.40	68.80	-0.1	367	-0.02%
2022/11/03	0	0.00	0.1	64.10	64.20	-0.1	440	-0.02%
2022/10/27	0	0.00	0	60.80	60.60	0	457	0.00%
2022/10/26	0	58.10	0	0.00	59.00	0	456	0.00%
2022/10/24	0	61.52	0	0.00	61.30	0	451	0.01%
2022/10/18	0	0.00	1	61.10	61.20	-1	439	-0.23%
2022/10/14	1	62.80	1	63.80	63.00	0	430	0.00%
2022/10/04	1	64.00	1	63.80	64.30	0	419	0.00%
2022/09/30	0	0.00	1	59.10	61.60	-1	431	-0.23%
2022/09/29	0	0.00	2	61.50	60.90	-2	434	-0.46%
2022/09/28	3	61.77	2	63.30	60.40	1	439	0.23%
2022/09/27	0	0.00	7	66.06	66.60	-7	437	-1.60%
2022/09/26	0.1	65.90	2	68.10	65.20	-2	440	-0.44%
2022/09/21	2	70.90	0	0.00	70.70	2	460	0.43%
2022/09/20	2	71.25	0	0.00	71.10	2	468	0.43%
2022/09/14	0	0.00	2	70.90	72.00	-2	551	-0.36%
2022/09/13	0	0.00	1	71.70	71.50	-1	563	-0.18%
2022/09/12	2	71.10	0	0.00	70.80	2	593	0.34%
2022/09/08	0	0.00	1	69.10	70.00	-1	617	-0.16%
2022/09/06	0.1	71.00	0	0.00	71.00	0.1	697	0.01%
2022/09/05	3.1	72.41	3	71.90	71.90	0.1	719	0.01%
2022/09/02	0	0.00	2	75.20	74.30	-2	737	-0.27%
2022/09/01	0.1	79.50	0	0.00	78.10	0.1	745	0.01%
2022/08/25	2	82.00	0	0.00	81.30	2	789	0.25%
2022/08/22	10.1	82.00	0	0.00	81.80	10.1	807	1.25%
2022/08/19	0	0.00	1	83.20	83.40	-1	810	-0.12%
2022/08/18	2	82.85	1	83.20	83.20	1	814	0.12%
2022/08/15	0	0.00	2	82.80	82.60	-2	842	-0.24%
2022/08/12	1	84.30	1	83.60	84.00	0	837	0.00%
2022/08/11	6	83.85	3	84.13	84.00	3	843	0.36%
2022/08/10	4	84.00	6	83.70	84.10	-2	830	-0.24%
2022/08/09	2	79.45	6	78.10	82.00	-4	771	-0.52%
2022/08/04	0	0.00	2	71.20	71.80	-2	848	-0.24%
2022/08/02	2	72.70	0	0.00	72.40	2	901	0.22%
2022/08/01	2	74.70	2	75.80	74.70	0	907	0.00%
2022/07/29	0	0.00	3	74.50	74.50	-3	918	-0.33%
2022/07/28	2	72.70	0	0.00	73.10	2	922	0.22%
2022/07/22	4	74.20	0	0.00	73.90	4	946	0.42%
2022/07/19	0	0.00	1	71.40	72.20	-1	986	-0.10%
2022/07/13	0	0.00	0	69.80	69.20	0	1,085	0.00%
2022/07/11	0	0.00	2	70.85	70.40	-2	1,207	-0.17%
2022/07/08	2	71.80	0.2	71.00	72.00	1.8	1,253	0.15%
2022/07/06	0.1	68.80	0	0.00	68.00	0.1	1,273	0.01%
2022/07/01	0	0.00	2	68.20	67.50	-2	1,288	-0.16%
2022/06/30	2	70.20	0	0.00	70.10	2	1,288	0.16%
2022/06/29	0	0.00	0	73.00	71.90	0	1,285	0.00%
2022/06/28	0	0.00	2	73.45	74.30	-2	1,279	-0.16%
2022/06/24	0	0.00	2	71.70	71.40	-2	1,260	-0.16%
2022/06/21	0.1	77.20	0	0.00	76.70	0.1	1,219	0.00%
2022/06/20	0.1	77.50	1	77.90	76.60	-1	1,214	-0.08%
2022/06/17	1	84.50	0	0.00	83.70	1	1,189	0.08%
2022/06/16	1.1	90.62	0	0.00	86.50	1.1	1,191	0.09%
2022/06/15	3	101.33	0	0.00	101.00	3	1,197	0.25%
2022/06/14	3	101.33	0	0.00	103.50	3	1,180	0.25%
2022/06/13	1.1	102.59	0	0.00	103.00	1.1	1,169	0.09%
2022/06/10	1	106.50	0	0.00	106.50	1	1,159	0.09%
2022/06/08	2	110.50	0	0.00	110.50	2	1,142	0.18%
2022/06/06	0	0.00	1	110.00	110.00	-1	1,171	-0.09%
2022/05/25	0	0.00	0	108.00	108.00	0	1,447	0.00%
2022/05/24	0	109.00	0	0.00	107.50	0	1,457	0.00%
2022/05/23	0	0.00	1	109.00	108.50	-1	1,465	-0.07%
2022/05/17	1	107.50	0	0.00	105.50	1	1,475	0.07%
2022/05/16	0	0.00	3	108.00	107.50	-3	1,465	-0.20%
2022/05/13	2	110.50	0	0.00	111.00	2	1,443	0.14%
2022/05/12	2	112.75	3	112.00	108.50	-1	1,440	-0.07%
2022/05/11	4	110.88	6	110.92	110.50	-2	1,392	-0.14%
2022/05/10	1	108.00	1	107.50	108.50	0	1,353	0.00%
2022/05/06	1	108.50	1	108.00	108.50	0	1,374	0.00%
2022/05/04	2	107.00	4	107.00	107.00	-2	1,397	-0.14%
2022/04/28	0	0.00	4	102.50	101.50	-4	1,440	-0.28%
2022/04/27	1	100.00	0	0.00	101.50	1	1,445	0.07%
2022/04/26	2	104.50	0	0.00	104.00	2	1,437	0.14%
2022/04/25	0	0.00	1	104.50	104.00	-1	1,442	-0.07%
2022/04/21	1	109.50	0	0.00	108.00	1	1,433	0.07%
2022/04/20	2	110.00	0	0.00	109.00	2	1,445	0.14%
2022/04/19	1	109.50	0	0.00	108.50	1	1,497	0.07%
2022/04/18	0	0.00	3	113.17	108.50	-3	1,536	-0.20%
2022/04/15	3	108.83	2	110.50	109.50	1	1,561	0.06%
2022/04/14	0	0.00	9.1	110.44	108.00	-9.1	1,582	-0.57%
2022/04/07	4	105.25	0	0.00	104.50	4	1,536	0.26%
2022/04/06	0	107.50	0	0.00	107.50	0	1,533	0.00%
2022/04/01	1	105.50	1	105.50	105.50	0	1,537	0.00%
2022/03/30	2	105.50	0	0.00	106.00	2	1,547	0.13%
2022/03/29	0	105.00	0	0.00	104.50	0	1,548	0.00%
2022/03/28	1	102.00	1	104.50	104.50	0	1,552	0.00%
2022/03/18	2	105.75	1	106.50	107.00	1	1,656	0.06%
2022/03/17	2	104.50	1	104.50	104.50	1	1,642	0.06%
2022/03/16	0	0.00	1	102.00	101.00	-1	1,724	-0.06%
2022/03/14	0	0.00	15	105.00	104.00	-15	1,813	-0.83%
2022/03/10	2	103.50	3	104.17	103.50	-1	1,892	-0.05%
2022/03/09	1	99.30	1	100.50	101.50	0	1,889	0.00%
2022/03/07	0	102.00	0	0.00	101.00	0	1,897	0.00%
2022/03/04	4	109.50	1	108.50	108.50	3	1,872	0.16%
2022/03/03	4	108.38	0	0.00	108.00	4	1,803	0.22%
2022/03/02	0	0.00	2	102.25	103.00	-2	1,753	-0.11%
2022/02/24	5	99.80	0	0.00	99.70	5	1,820	0.27%
2022/02/15	1	101.00	0	0.00	100.50	1	2,652	0.04%
2022/02/14	0	0.00	6	102.83	99.70	-6	2,675	-0.22%
2022/02/07	1	103.00	1	104.00	102.00	0	2,830	0.00%
2022/01/21	5	98.50	0	0.00	98.50	5	2,942	0.17%
2022/01/14	0	0.00	3	102.67	104.00	-3	2,934	-0.10%
2022/01/13	11	104.09	56	104.04	104.00	-45	2,927	-1.54%
2022/01/12	27	108.44	6	108.25	107.00	21	2,905	0.72%
2022/01/11	34	110.56	2.2	110.64	110.50	31.8	2,843	1.12%
2022/01/10	10	110.55	7	110.21	109.00	3	2,791	0.11%
2022/01/06	0.2	106.00	0	0.00	105.50	0.2	2,701	0.01%
2022/01/03	0	0.00	0.1	104.00	103.50	-0.1	2,732	0.00%
2021/12/28	0	0.00	3	107.50	105.50	-3	2,759	-0.11%
2021/12/24	3	107.00	0.1	105.50	105.50	2.9	2,803	0.10%
2021/12/23	0	0.00	1	105.50	105.00	-1	2,807	-0.04%
2021/12/16	1	108.50	0	0.00	107.00	1	2,817	0.04%
2021/12/15	1	105.50	1	107.50	107.00	0	2,800	0.00%
2021/12/14	1	104.50	0	0.00	104.50	1	2,821	0.04%
2021/12/13	0.1	108.00	1	108.00	106.50	-0.9	2,780	-0.03%
2021/12/10	4	109.00	5	109.00	108.00	-1	2,761	-0.04%
2021/12/09	1	105.50	0	0.00	106.00	1	2,677	0.04%
2021/12/08	1	107.00	1	106.50	106.50	0	2,666	0.00%
2021/12/06	0	0.00	2	104.50	104.50	-2	2,554	-0.08%
2021/12/03	2	102.50	0	0.00	102.50	2	2,557	0.08%
2021/12/02	0	0.00	1	101.00	103.00	-1	2,597	-0.04%
2021/12/01	1	99.20	1	101.00	101.00	0	2,562	0.00%
2021/11/30	0	0.00	1	101.00	100.50	-1	2,596	-0.04%
2021/11/29	7	98.71	7	98.74	98.50	0	2,600	0.00%
2021/11/26	2	100.30	0	0.00	98.80	2	2,601	0.08%
2021/11/25	0	0.00	5	102.50	102.00	-5	2,617	-0.19%
2021/11/24	1	102.50	0	0.00	103.00	1	2,602	0.04%
2021/11/23	0	0.00	2	104.00	102.00	-2	2,614	-0.08%
2021/11/22	5	106.00	2	104.50	104.50	3	2,639	0.11%
2021/11/19	6	105.92	1	108.50	107.00	5	2,648	0.19%
2021/11/18	7	111.36	5	109.00	108.50	2	2,627	0.08%
2021/11/17	4	102.88	4	103.75	103.50	0	2,627	0.00%
2021/11/16	282	107.48	287.1	107.39	107.50	-5.1	2,552	-0.20%	大買/大賣/
2021/11/15	5	97.74	0	0.00	98.00	5	2,402	0.21%
2021/11/12	3	97.97	4	96.48	99.50	-1	2,406	-0.04%
2021/11/11	2	93.20	0.1	95.10	92.40	1.9	2,271	0.08%
2021/11/09	1	95.60	7	96.43	96.60	-6	2,435	-0.25%
2021/11/08	4	97.03	0	0.00	97.40	4	2,466	0.16%
2021/11/05	1	93.40	1	92.10	93.40	0	2,497	0.00%
2021/11/04	3	92.17	1	94.60	90.60	2	2,726	0.07%
2021/11/03	8	93.86	8	93.29	92.80	0	2,994	0.00%
2021/11/02	1	90.30	6	88.97	90.30	-5	2,959	-0.17%
2021/11/01	0	0.00	6	88.10	87.70	-6	2,987	-0.20%
2021/10/29	0	0.00	1	86.75	86.10	-1	2,989	-0.03%
2021/10/28	0	0.00	0.2	86.30	85.30	-0.2	2,978	-0.01%
2021/10/27	1	85.10	10	85.00	84.60	-9	3,012	-0.30%
2021/10/25	0	0.00	3.1	86.44	87.00	-3.1	3,122	-0.10%
2021/10/22	6	85.28	0	0.00	84.70	6	3,150	0.19%
2021/10/21	3	87.07	0	0.00	86.80	3	3,183	0.09%
2021/10/20	4	87.05	0	0.00	86.90	4	3,213	0.12%
2021/10/19	2.5	86.04	4	86.05	86.80	-1.5	3,258	-0.05%
2021/10/18	0	0.00	0.1	85.00	85.00	-0.1	3,329	0.00%
2021/10/15	0	0.00	2	86.80	87.00	-2	3,366	-0.06%
2021/10/14	8	88.44	7	89.27	88.00	1	3,382	0.03%
2021/10/13	1	87.60	1	88.00	86.80	0	3,402	0.00%
2021/10/12	1	85.20	0	0.00	86.40	1	3,512	0.03%
2021/10/08	1	90.50	0	0.00	88.80	1	3,796	0.03%
2021/10/07	0	0.00	1	90.10	90.00	-1	3,916	-0.03%
2021/10/06	1	89.10	0	0.00	87.30	1	4,019	0.02%
2021/10/01	2.1	95.76	1	91.80	91.60	1.1	4,247	0.02%
2021/09/29	1	96.60	0	0.00	95.70	1	4,534	0.02%
2021/09/27	1	103.00	0	0.00	101.00	1	4,836	0.02%
2021/09/14	1	104.00	0	0.00	103.00	1	7,792	0.01%
2021/09/07	0	0.00	1	107.00	104.00	-1	10,745	-0.01%
2021/09/06	0	0.00	2	101.00	102.00	-2	10,939	-0.02%
2021/09/03	1	102.00	0	0.00	104.00	1	11,502	0.01%
2021/09/02	1	107.00	1	108.00	107.50	0	11,858	0.00%
2021/09/01	1	107.50	0	0.00	106.50	1	12,244	0.01%
2021/08/31	2	112.25	0	0.00	109.50	2	12,513	0.02%
2021/08/30	1	108.50	1	107.00	107.00	0	12,898	0.00%
2021/08/26	1	119.00	2	116.50	120.50	-1	13,503	-0.01%
2021/08/25	0	0.00	3	119.00	119.50	-3	13,795	-0.02%
2021/08/24	4	118.25	2	115.50	115.00	2	13,900	0.01%
2021/08/23	9	118.94	6	118.25	117.00	3	13,976	0.02%
2021/08/20	2	109.75	2	111.50	112.00	0	13,862	0.00%
2021/08/19	9	110.89	10	110.65	109.50	-1	13,888	-0.01%
2021/08/18	1	102.50	1	103.50	111.00	0	13,840	0.00%
2021/08/16	3	110.17	5	107.10	105.50	-2	13,751	-0.01%
2021/08/13	12	114.71	13	115.00	112.50	-1	13,679	-0.01%
2021/08/12	1	114.50	1	111.00	114.50	0	13,543	0.00%
2021/08/11	5	109.00	6	108.83	109.50	-1	13,496	-0.01%
2021/08/10	6	115.00	149	119.00	110.50	-143	13,429	-1.06%	大賣/鉅額交易
2021/08/09	433	118.00	286	117.87	118.00	147	13,206	1.11%	大買/大賣/鉅額交易
2021/08/06	9	109.50	10.1	107.60	107.50	-1.1	12,922	-0.01%
2021/08/05	13	103.58	3	104.00	103.50	10	12,891	0.08%
2021/08/04	0	0.00	3	107.67	108.00	-3	12,892	-0.02%
2021/08/03	0	0.00	1	105.00	104.00	-1	12,920	-0.01%
2021/08/02	0	0.00	0	105.50	105.00	0	12,949	0.00%
2021/07/30	5.1	106.15	0	0.00	101.50	5.1	12,926	0.04%
2021/07/29	2	108.25	34	108.32	109.50	-32	12,884	-0.25%
2021/07/28	1	103.00	0	0.00	101.50	1	12,840	0.01%
2021/07/27	3	105.00	0	0.00	104.00	3	12,855	0.02%
2021/07/26	0	0.00	3	112.33	112.50	-3	12,864	-0.02%
2021/07/23	0	0.00	1	110.00	109.00	-1	12,840	-0.01%
2021/07/22	2	109.00	1	107.50	109.50	1	12,805	0.01%
2021/07/21	3	106.83	0	0.00	105.50	3	12,763	0.02%
2021/07/20	39	111.00	40	112.41	111.00	-1	12,747	-0.01%
2021/07/16	7	113.86	1	115.00	112.50	6	12,872	0.05%
2021/07/15	25	118.60	30	118.80	118.00	-5	12,841	-0.04%
2021/07/14	7	108.57	7	112.50	112.00	0	12,565	0.00%
2021/07/13	8	115.18	2	115.00	111.00	6	12,477	0.05%
2021/07/12	4.1	120.93	22	120.25	123.00	-17.9	12,377	-0.14%
2021/07/09	13	117.81	2	119.00	115.00	11	12,268	0.09%
2021/07/08	7	119.93	8	120.50	122.50	-1	12,227	-0.01%
2021/07/07	14	121.04	24	121.65	121.50	-10	12,159	-0.08%
2021/07/06	5	124.20	4	123.13	120.00	1	12,017	0.01%
2021/07/05	5	122.00	3	121.67	124.50	2	11,887	0.02%
2021/07/02	0	0.00	1	125.00	128.00	-1	11,742	-0.01%
2021/07/01	16	132.94	17	133.76	131.00	-1	11,599	-0.01%
2021/06/30	3	134.33	19	134.95	134.00	-16	11,281	-0.14%
2021/06/29	32	136.72	8	132.44	130.50	24	11,026	0.22%
2021/06/28	13	136.58	18	137.72	137.50	-5	10,780	-0.05%
2021/06/25	37	135.01	30	137.23	134.00	7	10,339	0.07%
2021/06/24	25	135.34	24	137.15	134.50	1	9,950	0.01%
2021/06/23	1	137.50	7	127.57	132.00	-6	9,231	-0.06%
2021/06/22	54	151.19	52	150.86	138.50	2	8,802	0.02%
2021/06/21	51.1	155.29	268.1	151.28	149.50	-217	7,861	-2.76%	大賣/鉅額交易
2021/06/18	574	144.78	626	142.20	145.50	-52	7,103	-0.73%	大買/大賣/
2021/06/17	304	132.43	12	126.04	132.50	292	6,372	4.58%	大買/鉅額交易
2021/06/16	14	126.07	13	122.29	120.50	1	6,173	0.02%
2021/06/15	10.1	129.09	8	130.06	126.50	2.1	6,121	0.03%
2021/06/11	73	134.60	216	134.44	131.00	-143	5,913	-2.42%	大賣/鉅額交易
2021/06/10	167	130.10	26.2	125.77	130.50	140.8	5,356	2.63%	大買/鉅額交易
2021/06/09	82	126.93	83	122.37	119.00	-1	4,980	-0.02%
2021/06/08	16	116.50	16	118.19	119.50	0	4,582	0.00%
2021/06/07	14	115.39	18	115.74	109.00	-4	4,317	-0.09%
2021/06/04	426	119.76	425	119.38	120.00	1	3,895	0.03%	大買/大賣/
2021/06/03	22	107.41	23	109.35	109.50	-1	3,408	-0.03%
2021/06/02	20	96.45	29	95.79	99.80	-9	3,268	-0.28%
2021/06/01	16	87.90	9	87.69	90.80	7	2,937	0.24%
2021/05/28	12	79.33	10	79.10	80.20	2	2,668	0.07%
2021/05/27	6	78.20	5	79.22	78.10	1	2,705	0.04%
2021/05/24	1	75.00	0	0.00	74.00	1	2,634	0.04%
2021/05/20	1	73.50	0	0.00	71.80	1	2,618	0.04%
2021/05/19	1	73.30	1	73.10	72.80	0	2,616	0.00%
2021/05/18	0	70.50	8	71.14	72.90	-8	2,600	-0.31%
2021/05/17	0	0.00	6	68.50	66.80	-6	2,587	-0.23%
2021/05/13	0.3	71.45	0	0.00	71.90	0.3	2,543	0.01%
2021/05/12	10	75.38	4	76.70	71.20	6	2,518	0.24%
2021/05/11	1	79.40	0	0.00	77.60	1	2,458	0.04%
2021/05/10	3	80.70	1	81.40	80.80	2	2,413	0.08%
2021/05/07	0	0.00	1	78.80	79.70	-1	2,377	-0.04%
2021/05/05	0	0.00	3	77.90	77.80	-3	2,364	-0.13%
2021/05/04	4	76.98	0	0.00	77.30	4	2,353	0.17%
2021/05/03	3	80.70	3	82.80	80.60	0	2,298	0.00%
2021/04/29	3	79.30	0	0.00	79.90	3	2,248	0.13%
2021/04/27	1	80.00	6	80.25	80.60	-5	2,242	-0.22%
2021/04/26	3	81.27	5	80.02	81.80	-2	2,211	-0.09%
2021/04/23	6	79.07	7	78.29	78.80	-1	2,175	-0.05%
2021/04/22	30	84.59	19	83.75	80.00	11	2,152	0.51%
2021/04/21	8	82.34	5.2	81.87	83.00	2.8	1,974	0.14%
2021/04/20	1	79.60	0	0.00	80.00	1	1,881	0.05%
2021/04/19	0	0.00	1	80.30	80.60	-1	1,888	-0.05%
2021/04/16	0.2	78.85	1	78.30	79.90	-0.8	1,854	-0.04%
2021/04/15	3	77.70	0	0.00	77.70	3	1,840	0.16%
2021/04/14	6	78.25	1	78.70	78.10	5	1,852	0.27%
2021/04/13	0	0.00	2	79.65	79.20	-2	1,890	-0.11%
2021/04/09	3	79.10	0	0.00	79.00	3	1,911	0.16%
2021/04/08	5	80.00	2	81.00	79.90	3	1,908	0.16%
2021/04/07	0	0.00	3	80.90	80.50	-3	1,900	-0.16%
2021/04/06	4	79.38	5	79.16	79.70	-1	1,922	-0.05%
2021/04/01	6	81.67	2	82.25	80.50	4	2,046	0.20%
2021/03/31	1	81.30	3.5	81.97	82.30	-2.5	2,007	-0.12%
2021/03/29	1	80.50	0	0.00	80.50	1	1,964	0.05%
2021/03/26	0	0.00	5	78.78	78.70	-5	1,969	-0.25%
2021/03/23	7	76.91	2	77.50	77.20	5	2,025	0.25%
2021/03/22	5	78.30	5	78.00	78.50	0	1,988	0.00%
2021/03/19	4	76.20	0	0.00	76.10	4	1,970	0.20%
2021/03/18	5	77.30	6	77.25	76.10	-1	2,036	-0.05%
2021/03/17	0	0.00	6	76.10	76.10	-6	1,910	-0.31%
2021/03/15	1	68.60	1	68.70	68.80	0	1,880	0.00%
2021/03/12	3	68.40	1	67.90	68.10	2	1,951	0.10%
2021/03/11	3	68.00	9	67.71	68.00	-6	1,954	-0.31%
2021/03/10	2	67.25	6	66.77	67.10	-4	1,956	-0.20%
2021/03/09	10	67.05	4	67.35	67.20	6	1,984	0.30%
2021/03/05	0	0.00	1	66.50	65.90	-1	1,965	-0.05%
2021/03/02	9	65.70	5	66.88	65.10	4	1,941	0.21%
2021/02/26	3	63.50	3	64.70	64.60	0	1,856	0.00%
2021/02/19	0	0.00	1	62.50	63.00	-1	1,866	-0.05%
2021/02/18	4	63.13	1	63.00	63.10	3	1,893	0.16%
2021/02/17	3	61.70	3	62.00	62.90	0	1,898	0.00%
2021/02/05	0	0.00	1	61.20	60.50	-1	1,894	-0.05%
2021/02/02	0	0.00	3	59.90	60.60	-3	2,045	-0.15%
2021/02/01	3	58.50	0	0.00	58.80	3	2,133	0.14%
2021/01/28	4	59.40	3	59.90	60.30	1	2,253	0.04%
2021/01/27	3	59.30	6	60.60	60.00	-3	2,276	-0.13%
2021/01/26	3	58.50	1	59.30	59.30	2	2,294	0.09%
2021/01/25	0	0.00	3	58.20	58.40	-3	2,319	-0.13%
2021/01/20	3	56.20	0	0.00	56.20	3	2,499	0.12%
2021/01/18	3	57.80	12	55.98	57.80	-9	2,685	-0.34%
2021/01/15	6	59.22	1	60.80	58.10	5	2,720	0.18%
2021/01/13	3	60.23	2	60.35	60.30	1	2,739	0.04%
2021/01/11	0	0.00	5	62.32	62.40	-5	2,754	-0.18%
2021/01/08	1	62.10	5	62.20	62.00	-4	2,789	-0.14%
2021/01/07	6	62.80	0	62.50	62.70	6	2,973	0.20%
2021/01/05	2	64.80	0	0.00	65.00	2	3,071	0.07%
2021/01/04	1	66.80	1.2	66.50	66.50	-0.2	3,037	-0.01%
2020/12/31	0	0.00	1	66.20	66.30	-1	3,038	-0.03%
2020/12/30	2	66.80	2	66.45	66.70	0	3,049	0.00%
2020/12/29	4	68.10	5	69.56	67.40	-1	3,044	-0.03%
2020/12/28	23	69.84	25	69.15	68.80	-2	3,020	-0.07%
2020/12/25	1	66.80	2	67.50	67.20	-1	2,887	-0.03%
2020/12/24	0	0.00	1	66.50	65.90	-1	2,883	-0.03%
2020/12/23	1	65.10	0	0.00	65.60	1	2,901	0.03%
2020/12/22	6	66.92	2	67.80	66.00	4	2,947	0.14%
2020/12/21	4	68.55	7	68.76	68.30	-3	2,930	-0.10%
2020/12/18	3	66.20	3	67.90	66.10	0	2,889	0.00%
2020/12/16	6	68.23	3	68.13	68.10	3	2,933	0.10%
2020/12/15	9	69.51	8	69.70	68.00	1	2,971	0.03%
2020/12/14	9	69.61	11	69.81	70.50	-2	2,947	-0.07%
2020/12/11	12	67.80	5	68.52	67.40	7	2,881	0.24%
2020/12/10	0	0.00	2	67.10	66.80	-2	2,918	-0.07%
2020/12/09	6	69.25	8	68.09	67.40	-2	3,064	-0.07%
2020/12/08	2	69.10	17	67.81	67.80	-15	3,131	-0.48%
2020/12/07	6	66.40	0	0.00	66.70	6	3,074	0.20%
2020/12/04	16	67.21	1	67.00	66.80	15	3,128	0.48%
2020/12/03	0	0.00	2	66.45	66.30	-2	3,205	-0.06%
2020/12/02	0	0.00	2	64.30	64.70	-2	3,251	-0.06%
2020/12/01	2	64.50	1	64.40	64.50	1	3,325	0.03%
2020/11/25	0	0.00	3	65.80	64.90	-3	4,113	-0.07%
2020/11/24	1	65.40	0	0.00	65.50	1	4,406	0.02%
2020/11/19	3	65.90	0	0.00	65.30	3	4,549	0.07%
2020/11/13	1	66.00	0	0.00	65.80	1	4,752	0.02%
2020/11/12	1	66.30	1	65.80	65.60	0	4,824	0.00%
2020/11/10	3	67.37	1	66.50	66.50	2	5,047	0.04%
2020/11/09	14	70.50	14	70.00	70.50	0	5,062	0.00%
2020/11/06	1	69.00	1	69.10	69.50	0	5,089	0.00%
2020/11/05	0	0.00	1	69.50	68.50	-1	5,313	-0.02%
2020/11/03	15	66.60	15	67.70	66.60	0	5,434	0.00%
2020/10/30	8	66.15	9	66.89	66.00	-1	5,526	-0.02%
2020/10/28	11	67.10	22	67.22	66.90	-11	5,496	-0.20%
2020/10/27	10	64.84	0	0.00	65.90	10	5,373	0.19%
2020/10/26	0	0.00	4	66.30	64.00	-4	5,330	-0.08%
2020/10/23	3	65.17	5	64.46	64.80	-2	5,181	-0.04%
2020/10/22	1	63.50	10	63.65	63.90	-9	5,137	-0.18%
2020/10/21	2	63.95	2	63.55	63.40	0	5,123	0.00%
2020/10/19	2	63.10	4	62.90	63.10	-2	5,072	-0.04%
2020/10/16	0	0.00	17	62.50	62.80	-17	5,066	-0.34%
2020/10/15	18	63.20	9	63.86	62.80	9	5,088	0.18%
2020/10/14	0	0.00	19	62.34	63.50	-19	4,895	-0.39%
2020/10/13	0	0.00	3	59.80	57.80	-3	4,763	-0.06%
2020/10/12	8	58.15	0	0.00	57.40	8	4,713	0.17%
2020/10/07	20	59.38	0	0.00	59.00	20	4,699	0.43%
2020/10/06	0	0.00	5	58.70	58.70	-5	4,682	-0.11%
2020/10/05	5	59.02	5	59.24	58.90	0	4,720	0.00%
2020/09/30	0	0.00	4	59.30	59.80	-4	4,709	-0.08%
2020/09/29	1	57.80	0	0.00	57.30	1	4,726	0.02%
2020/09/28	0	0.00	4	56.85	57.00	-4	4,756	-0.08%
2020/09/25	9	55.66	2	56.60	55.50	7	4,768	0.15%
2020/09/24	2	56.90	9	57.40	57.00	-7	4,752	-0.15%
2020/09/23	15	59.11	2	58.00	58.00	13	4,760	0.27%
2020/09/22	0	0.00	5	59.90	60.20	-5	4,728	-0.11%
2020/09/21	11	59.17	4	58.83	58.70	7	4,699	0.15%
2020/09/18	4	59.98	4	61.20	59.70	0	4,711	0.00%
2020/09/17	7	60.99	2	60.60	60.60	5	4,697	0.11%
2020/09/16	5	62.82	0	0.00	62.20	5	4,677	0.11%
2020/09/15	8.5	63.99	10	63.95	63.30	-1.5	4,679	-0.03%
2020/09/14	25	60.70	17.3	59.07	63.90	7.7	4,651	0.16%
2020/09/11	8	62.98	2	61.60	60.00	6	4,532	0.13%
2020/09/09	2	66.05	7	65.93	65.40	-5	4,615	-0.11%
2020/09/08	3	65.60	6	64.92	64.30	-3	4,663	-0.06%
2020/09/07	3	69.50	5	70.96	68.00	-2	4,575	-0.04%
2020/09/04	1	68.30	0	0.00	70.00	1	4,521	0.02%
2020/09/03	14	70.33	10	70.44	69.70	4	4,485	0.09%
2020/09/02	7	69.03	16	69.66	70.70	-9	4,414	-0.20%
2020/09/01	107	71.19	85	71.41	67.30	22	4,265	0.52%	大買/
2020/08/31	2	66.45	12	66.19	68.00	-10	3,908	-0.26%
2020/08/28	36	60.58	24	61.12	61.90	12	3,802	0.32%
2020/08/26	5	55.48	21	56.48	56.90	-16	3,509	-0.46%
2020/08/25	8	56.95	7	56.69	55.50	1	3,483	0.03%
2020/08/24	4	55.88	27	55.36	55.40	-23	3,421	-0.67%
2020/08/21	2	55.95	5	56.30	56.00	-3	3,399	-0.09%
2020/08/20	5	54.74	23	54.84	55.30	-18	3,339	-0.54%
2020/08/19	6	57.33	10	56.99	56.60	-4	3,245	-0.12%
2020/08/18	12	58.28	4	58.35	58.50	8	3,185	0.25%
2020/08/17	12	56.79	9	56.86	57.00	3	3,121	0.10%
2020/08/14	13	56.46	13	55.67	55.80	0	3,080	0.00%
2020/08/13	15	56.85	11	56.62	57.00	4	2,866	0.14%
2020/08/12	52	53.71	12	53.11	55.20	40	2,776	1.44%
2020/08/11	37	52.96	41	52.38	52.10	-4	2,700	-0.15%
2020/08/10	20	48.53	8	50.01	50.60	12	2,448	0.49%
2020/08/07	2	44.90	0	0.00	46.00	2	2,291	0.09%
2020/08/06	14	45.22	1	44.85	44.85	13	2,268	0.57%
2020/08/05	0	0.00	6	41.34	43.25	-6	2,197	-0.27%
2020/08/04	1	39.85	0	0.00	39.80	1	2,184	0.05%
2020/08/03	0	0.00	1	39.90	39.90	-1	2,218	-0.05%
2020/07/31	1	39.05	2	39.40	39.00	-1	2,215	-0.05%
2020/07/29	0	0.00	1	38.20	38.65	-1	2,204	-0.05%
2020/07/28	1	37.70	10	37.90	37.50	-9	2,197	-0.41%
2020/07/27	0	0.00	3	38.05	38.05	-3	2,191	-0.14%
2020/07/24	0	0.00	10	38.40	38.70	-10	2,185	-0.46%
2020/07/23	5	38.70	7	38.74	38.80	-2	2,175	-0.09%
2020/07/22	2	38.70	1	39.20	39.00	1	2,172	0.05%
2020/07/21	13	38.09	12	38.78	39.25	1	2,149	0.05%
2020/07/17	2	35.35	0	0.00	35.50	2	2,081	0.10%
2020/07/16	0	0.00	2	36.15	36.05	-2	2,079	-0.10%
2020/07/15	3	35.70	0	0.00	35.60	3	2,076	0.14%
2020/07/14	2	36.70	2	36.85	36.20	0	2,067	0.00%
2020/07/13	4	35.95	7	36.60	36.70	-3	2,061	-0.15%
2020/07/10	5	36.85	1	36.75	35.90	4	2,043	0.20%
2020/07/09	4	38.39	6	38.18	38.10	-2	1,997	-0.10%
2020/07/08	18	38.82	0	0.00	38.40	18	1,979	0.91%
2020/07/07	4	40.24	2	40.28	39.60	2	1,928	0.10%
2020/07/06	2	41.28	1	41.90	41.30	1	1,886	0.05%
2020/07/03	1	41.05	6	41.21	41.35	-5	1,855	-0.27%
2020/07/02	8	40.38	3	40.45	40.15	5	1,819	0.27%
2020/07/01	6	39.51	1	39.50	39.45	5	1,780	0.28%
2020/06/30	2	39.28	4	39.65	39.40	-2	1,769	-0.11%
2020/06/29	2	39.98	12	39.97	39.95	-10	1,751	-0.57%
2020/06/24	0	0.00	10	38.83	39.45	-10	1,699	-0.59%
2020/06/23	2	37.68	3	38.18	37.90	-1	1,670	-0.06%
2020/06/22	15	37.79	1	37.35	37.55	14	1,659	0.84%
2020/06/19	2	39.70	0	0.00	38.70	2	1,626	0.12%
2020/06/18	0	0.00	3	39.95	39.65	-3	1,595	-0.19%
2020/06/17	4	39.36	1	38.45	40.00	3	1,566	0.19%
2020/06/16	13	38.44	1	38.75	37.80	12	1,499	0.80%
2020/06/15	3	36.60	14	36.68	37.25	-11	1,377	-0.80%
2020/06/11	7	33.64	3	33.95	32.85	4	1,244	0.32%
2020/06/10	6	34.91	2	35.03	34.40	4	1,212	0.33%
2020/06/09	4	34.65	9	34.51	34.50	-5	1,170	-0.43%
2020/06/08	5	34.28	12	34.43	35.20	-7	1,136	-0.62%
2020/06/04	10	32.09	0	0.00	32.10	10	1,058	0.95%
2020/06/03	1	32.00	1	32.20	32.35	0	1,056	0.00%
2020/06/02	4	32.16	12	32.15	31.50	-8	1,038	-0.77%
2020/06/01	9	31.37	0	0.00	31.50	9	996	0.90%
2020/05/29	0	0.00	2	30.68	31.00	-2	977	-0.20%
2020/05/28	3	30.07	16	30.11	29.90	-13	949	-1.37%
2020/05/27	2	29.90	0	0.00	29.90	2	932	0.21%
2020/05/26	0	0.00	7	29.74	29.65	-7	935	-0.75%
2020/05/22	11	29.39	1	29.70	29.20	10	911	1.10%
2020/05/21	0	0.00	2	29.75	30.10	-2	893	-0.22%
2020/05/20	2	29.15	1	29.05	29.20	1	862	0.12%
2020/05/19	11	28.84	5	29.10	29.10	6	853	0.70%
2020/05/18	7	29.41	15	29.65	29.00	-8	844	-0.95%
2020/05/15	5	28.05	2	28.43	28.35	3	811	0.37%
2020/05/14	1	29.45	0	0.00	28.90	1	788	0.13%
2020/05/13	12	28.61	14	29.05	29.65	-2	764	-0.26%
2020/05/12	0	0.00	3	28.65	28.75	-3	739	-0.41%
2020/05/11	16	28.13	4	28.15	28.70	12	717	1.67%
2020/05/07	3	26.75	2	26.18	27.00	1	630	0.16%
2020/04/16	0	0.00	10	23.93	23.95	-10	668	-1.50%
2020/04/14	1	23.95	2	23.88	23.95	-1	673	-0.15%
2020/04/13	2	23.80	0	0.00	23.80	2	674	0.30%
2020/04/10	5	23.45	0	0.00	23.65	5	680	0.73%
2020/04/09	2	23.30	0	0.00	23.45	2	692	0.29%
2020/04/08	0	0.00	5	23.80	23.75	-5	693	-0.72%
2020/04/07	5	22.90	1	23.30	23.80	4	701	0.57%
2020/04/06	1	22.20	0	0.00	22.15	1	700	0.14%
2020/03/27	1	22.70	0	0.00	22.10	1	720	0.14%
2020/03/24	0	0.00	7	19.31	19.95	-7	731	-0.96%
2020/03/23	3	19.13	0	0.00	19.10	3	713	0.42%
2020/03/20	1	21.15	0	0.00	21.20	1	693	0.14%
2020/03/17	1	22.00	0	0.00	21.85	1	671	0.15%
2020/03/16	1	23.10	0	0.00	22.65	1	660	0.15%
2020/03/13	1	23.65	1	23.75	23.70	0	653	0.00%
2020/02/21	0	0.00	1	26.80	26.85	-1	671	-0.15%
2020/02/17	1	26.30	4	26.35	26.35	-3	657	-0.46%
2020/02/10	5	26.00	1	26.00	26.00	4	698	0.57%
2020/02/04	0	0.00	1	26.60	26.55	-1	697	-0.14%
2020/01/30	1	26.60	8	26.55	26.50	-7	663	-1.05%
2020/01/17	0	0.00	4	28.55	28.70	-4	616	-0.65%
2020/01/16	2	28.30	0	0.00	28.70	2	610	0.33%
2020/01/14	0	0.00	5	27.85	27.85	-5	584	-0.86%
2020/01/13	2	27.75	2	27.75	27.75	0	579	0.00%
2020/01/10	1	27.85	0	0.00	27.75	1	574	0.17%
2020/01/07	0	0.00	2	27.65	27.80	-2	557	-0.36%
2020/01/06	0	0.00	3	27.60	27.55	-3	553	-0.54%
2019/12/31	1	27.85	0	0.00	28.10	1	543	0.18%
2019/12/30	1	27.50	0	0.00	27.70	1	528	0.19%
2019/12/25	1	27.15	0	0.00	27.20	1	501	0.20%
2019/12/24	0.5	27.40	0	0.00	27.45	0.5	491	0.10%
2019/12/23	1	26.95	2	27.58	28.00	-1	476	-0.21%
2019/12/20	0	0.00	1	26.55	26.60	-1	437	-0.23%
2019/12/16	0	0.00	1	25.95	25.95	-1	429	-0.23%
2019/12/13	0	0.00	0	26.10	26.10	0	421	0.00%
2019/12/11	1	26.30	0	0.00	26.30	1	415	0.24%
2019/11/27	0	0.00	1	26.00	26.05	-1	494	-0.20%
2019/11/14	0	0.00	1	25.75	25.75	-1	489	-0.20%
2019/11/12	4	25.79	0	0.00	25.80	4	496	0.81%
2019/11/04	0	0.00	1	25.20	25.20	-1	508	-0.20%
2019/10/30	0	0.00	1	24.50	24.55	-1	486	-0.21%
2019/09/23	0	0.00	2	25.20	24.95	-2	509	-0.39%
2019/09/18	0	0.00	3	25.05	25.05	-3	496	-0.60%
2019/09/17	0	0.00	10	25.14	25.05	-10	497	-2.01%
2019/09/11	2	25.50	5	25.30	25.15	-3	491	-0.61%
2019/09/10	3	25.32	3	24.90	24.80	0	480	0.00%
2019/09/09	4	25.84	4	26.25	25.60	0	465	0.00%
2019/09/06	0	0.00	1	24.00	24.80	-1	397	-0.25%
2019/08/12	2	23.00	5	23.25	23.10	-3	333	-0.90%
2019/07/17	6	21.03	0	0.00	21.15	6	336	1.78%
2019/07/09	6	22.85	0	0.00	22.85	6	307	1.95%
2019/07/08	0	0.00	1	22.85	22.70	-1	293	-0.34%
2019/07/05	1	22.70	0	0.00	22.85	1	286	0.35%
2019/07/04	0	0.00	2	22.60	22.60	-2	279	-0.71%
2019/07/02	1	22.40	1	22.40	22.40	0	282	0.00%
2019/06/27	1	22.40	0	0.00	22.30	1	287	0.35%
2019/06/20	0	0.00	1	22.45	22.40	-1	288	-0.35%
2019/05/14	1	21.60	0	0.00	21.60	1	216	0.46%
2019/03/21	0	0.00	250	21.19	21.35	-250	107	-232.88%	大賣/鉅額交易
2018/11/26	0	0.00	0	19.85	19.85	0	107	-0.03%
2018/09/17	0	0.00	0.3	19.40	19.40	-0.3	128	-0.26%
2018/06/06	1	20.80	0	0.00	20.85	1	120	0.83%
2018/04/13	0	0.00	1	21.05	21.15	-1	209	-0.48%
2018/03/23	0	0.00	0.7	20.90	20.95	-0.7	291	-0.23%
2018/03/21	0	0.00	6	21.40	21.35	-6	288	-2.08%
2018/03/13	0	0.00	3	21.55	21.55	-3	278	-1.08%
2018/02/09	6	20.78	0	0.00	20.80	6	297	2.02%
2018/01/30	1	21.10	0	0.00	21.10	1	315	0.32%
2018/01/26	0	21.20	0	0.00	21.10	0	344	0.00%
2018/01/22	1	21.30	0	0.00	21.30	1	351	0.28%
2018/01/09	0	0.00	1	21.25	21.50	-1	350	-0.29%
2018/01/05	1	21.55	0	0.00	21.65	1	342	0.29%
2018/01/03	1	21.55	0	0.00	21.55	1	341	0.29%