中菲行 (5609)-元大-台中券商分點個股進出

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
97.4
漲跌
▼1.5
漲幅
-1.52%
成交量
523張
產業
上櫃航運類股
490人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中菲行 (5609)籌碼相關－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/05/23	2.1	97.78	2	98.50	97.40	0.1	542	0.02%
2024/05/20	2	97.25	1	97.30	97.30	1	543	0.18%
2024/05/17	0	0.00	1	96.70	96.60	-1	542	-0.18%
2024/05/16	2	97.00	0	0.00	97.70	2	541	0.37%
2024/05/15	1	96.10	0	0.00	96.20	1	540	0.18%
2024/05/14	0	97.40	0	0.00	96.40	0	534	0.00%
2024/05/13	0	0.00	1	100.50	101.00	-1	516	-0.19%
2024/05/10	2	101.00	1	98.98	99.90	1	476	0.20%
2024/05/09	0	0.00	1.1	98.63	97.50	-1.1	441	-0.24%
2024/05/08	1	97.90	1	96.90	96.10	0	434	0.00%
2024/05/07	0	0.00	0.1	95.40	96.00	-0.1	427	-0.01%
2024/05/06	0	0.00	0.1	94.70	95.20	-0.1	426	-0.01%
2024/04/29	5	93.10	5	93.50	93.50	0	421	0.00%
2024/04/22	0.1	94.00	0	0.00	91.50	0.1	432	0.02%
2024/04/12	0.1	92.40	0.1	92.50	92.40	0	419	0.00%
2024/04/11	1	91.40	1	92.00	91.40	0	422	0.01%
2024/04/09	0	0.00	3.1	92.20	92.20	-3.1	427	-0.72%
2024/04/02	1	89.00	0	0.00	89.90	1	420	0.24%
2024/03/20	0.6	90.20	0	0.00	89.60	0.6	530	0.11%
2024/03/18	0.3	89.50	0	0.00	89.40	0.3	544	0.06%
2024/03/15	0	0.00	1.1	90.00	90.00	-1.1	547	-0.21%
2024/03/13	1	90.70	1.1	90.78	90.70	-0.1	534	-0.01%
2024/03/12	0	0.00	1	89.20	89.10	-1	517	-0.19%
2024/03/06	0	0.00	0	86.10	86.50	0	519	0.00%
2024/03/04	1	83.60	0	0.00	83.90	1	507	0.20%
2024/02/05	0.1	85.80	0	0.00	85.30	0.1	472	0.01%
2024/02/02	0	0.00	0.1	87.10	86.60	-0.1	462	-0.02%
2024/01/29	0	0.00	0.5	87.40	87.80	-0.5	447	-0.11%
2024/01/25	0	0.00	1	88.00	87.50	-1	440	-0.23%
2024/01/22	1	86.90	0	0.00	87.50	1	429	0.23%
2024/01/18	0	0.00	8.4	85.89	85.90	-8.4	420	-2.00%
2024/01/16	1	85.40	0	0.00	86.10	1	421	0.24%
2024/01/15	0	0.00	0.1	86.30	86.60	-0.1	415	-0.03%
2024/01/10	0	84.00	1	83.20	83.50	-1	425	-0.23%
2024/01/09	0	84.40	0	0.00	83.80	0	426	0.00%
2024/01/03	0	0.00	0.1	84.10	84.10	-0.1	396	-0.03%
2023/12/25	0	0.00	0.6	82.90	83.00	-0.6	381	-0.17%
2023/12/19	0	0.00	1.1	86.41	85.90	-1.1	303	-0.35%
2023/12/12	0	0.00	1	81.40	81.70	-1	251	-0.40%
2023/12/07	0	0.00	3	80.40	80.20	-3	249	-1.20%
2023/12/06	0	0.00	0.1	80.90	80.70	-0.1	245	-0.05%
2023/12/05	3.1	82.08	1	82.30	81.30	2.1	239	0.88%
2023/12/04	0	0.00	2	80.40	81.40	-2	218	-0.91%
2023/11/27	0	0.00	1	79.10	78.80	-1	213	-0.47%
2023/11/20	0	0.00	2.1	80.40	79.50	-2.1	216	-0.97%
2023/11/17	0	0.00	4.2	80.17	80.40	-4.2	215	-1.95%
2023/11/14	2	79.65	0	80.00	79.30	2	219	0.91%
2023/11/10	0	0.00	0	80.00	79.20	0	220	0.00%
2023/09/22	1	78.70	0.2	78.80	78.70	0.9	338	0.25%
2023/09/15	1	79.70	0.7	80.03	80.80	0.3	362	0.09%
2023/09/08	0	0.00	1	77.70	77.50	-1	370	-0.27%
2023/08/30	0	0.00	1	76.30	76.30	-1	424	-0.24%
2023/08/28	0	0.00	0.7	75.37	75.20	-0.7	426	-0.17%
2023/08/21	1.1	76.36	1	75.60	75.60	0.1	432	0.01%
2023/08/18	0	0.00	3	76.70	76.40	-3	433	-0.69%
2023/08/17	0	0.00	0	75.20	75.20	0	426	0.00%
2023/08/16	0	75.50	0	0.00	75.00	0	426	0.00%
2023/08/14	2	74.20	2	73.70	73.70	0	426	0.00%
2023/08/10	0	0.00	0.2	74.10	74.00	-0.2	429	-0.03%
2023/08/01	0	74.30	0	0.00	74.90	0	430	0.00%
2023/07/31	0.2	74.50	0	0.00	74.30	0.2	429	0.06%
2023/07/28	2	74.15	0	0.00	74.40	2	427	0.47%
2023/07/17	0	71.70	0	0.00	71.50	0	444	0.01%
2023/07/14	0.5	71.49	0.5	71.60	71.10	0	447	0.00%
2023/07/13	0.6	70.35	0	0.00	70.10	0.6	445	0.12%
2023/07/12	1	72.90	0	0.00	72.80	1	440	0.23%
2023/07/11	1	74.50	0	0.00	74.60	1	437	0.23%
2023/07/10	0	0.00	1	74.70	74.60	-1	438	-0.23%
2023/07/07	0.3	76.30	0	0.00	76.10	0.3	435	0.07%
2023/07/06	0	0.00	0.1	78.20	77.60	-0.1	432	-0.02%
2023/07/05	1.2	78.67	0.1	78.30	78.20	1.1	431	0.26%
2023/07/04	0.3	79.00	0	0.00	78.70	0.3	427	0.07%
2023/07/03	2	78.75	3	78.10	78.20	-1	419	-0.24%
2023/06/30	3	92.20	0.1	92.40	92.30	3	379	0.79%
2023/06/29	2	89.50	0	0.00	89.20	2	340	0.59%
2023/06/28	1	89.60	0	0.00	89.50	1	335	0.30%
2023/06/27	0	90.00	1.1	89.94	89.70	-1.1	334	-0.32%
2023/06/26	0	0.00	1	90.50	90.10	-1	337	-0.30%
2023/06/21	1	91.20	2	91.05	90.90	-1	335	-0.29%
2023/06/19	0	91.70	0	0.00	91.60	0	334	0.01%
2023/06/15	0	92.35	0	0.00	92.60	0	337	0.01%
2023/06/13	0	90.30	1.2	91.53	91.40	-1.1	389	-0.29%
2023/06/12	1	91.00	3	89.93	90.00	-2	388	-0.51%
2023/06/09	2	91.90	0	0.00	91.30	2	384	0.52%
2023/06/08	0	0.00	3	90.00	91.40	-3	376	-0.80%
2023/06/07	0.3	88.02	0	0.00	88.10	0.3	359	0.08%
2023/06/02	1	86.20	1	86.30	86.00	0	354	0.00%
2023/05/26	0	0.00	1	85.50	85.30	-1	390	-0.26%
2023/05/23	0	0.00	1	84.90	84.80	-1	408	-0.24%
2023/05/17	1	84.00	0	0.00	84.00	1	407	0.25%
2023/05/16	0	0.00	0	84.50	83.70	0	406	-0.01%
2023/05/11	1	84.20	0	0.00	84.30	1	408	0.25%
2023/05/09	1	84.10	2	84.10	84.10	-1	410	-0.24%
2023/05/04	1	87.00	0	0.00	86.90	1	412	0.24%
2023/04/26	1.1	86.13	1	86.20	86.00	0.1	421	0.02%
2023/04/24	0.2	84.80	0	0.00	84.60	0.2	407	0.05%
2023/04/19	0.1	87.50	0	0.00	86.80	0.1	397	0.03%
2023/04/14	1	87.10	0.1	87.20	87.20	0.9	385	0.23%
2023/04/13	0	0.00	2	86.70	86.70	-2	381	-0.52%
2023/03/31	0	0.00	1	86.00	85.30	-1	368	-0.27%
2023/03/30	1	86.20	2	85.40	85.80	-1	378	-0.26%
2023/03/29	1	85.40	0	0.00	85.60	1	376	0.27%
2023/03/27	0.6	84.00	0	0.00	84.50	0.6	369	0.16%
2023/03/24	0	0.00	1	83.10	84.10	-1	372	-0.27%
2023/03/23	2	83.90	0	0.00	83.70	2	370	0.54%
2023/03/21	1	83.10	1	83.00	84.00	0	364	0.00%
2023/03/20	1	83.70	0	0.00	83.70	1	358	0.28%
2023/03/17	2	83.55	2	84.10	84.30	0	352	0.00%
2023/03/16	3	83.37	0	0.00	83.00	3	329	0.91%
2023/03/13	0	0.00	0.1	80.20	80.40	-0.1	294	-0.04%
2023/03/10	2	80.00	0	0.00	79.40	2	293	0.68%
2023/03/08	0	0.00	1	79.50	79.50	-1	288	-0.35%
2023/03/03	2	80.25	0	0.00	80.50	2	282	0.71%
2023/03/02	1	78.90	0	0.00	80.10	1	280	0.36%
2023/02/23	1	78.00	1	78.40	78.30	0	257	0.00%
2023/02/06	0	0.00	1	75.50	75.10	-1	288	-0.35%
2023/02/03	2	76.00	1	75.20	75.50	1	285	0.35%
2023/01/30	1	72.80	2	72.00	72.80	-1	288	-0.35%
2023/01/17	1	71.80	0	0.00	71.80	1	288	0.35%
2023/01/16	0	0.00	0.1	71.10	71.10	-0.1	288	-0.02%
2023/01/11	1	71.60	0	0.00	71.60	1	302	0.33%
2022/12/28	1	69.90	0	0.00	69.80	1	351	0.28%
2022/12/20	0.1	69.70	0	0.00	69.40	0.1	353	0.03%
2022/12/01	0	0.00	0.1	73.30	73.30	-0.1	354	-0.03%
2022/11/25	0	0.00	1	73.40	72.50	-1	376	-0.27%
2022/11/24	1	72.50	3	72.10	72.50	-2	374	-0.53%
2022/11/23	0	0.00	1	71.20	71.40	-1	371	-0.27%
2022/11/11	1	70.10	2	70.80	69.90	-1	369	-0.27%
2022/11/09	1	68.90	2	68.45	68.80	-1	367	-0.27%
2022/11/04	1	66.60	0	0.00	66.00	1	380	0.26%
2022/11/03	1	63.80	0	0.00	64.20	1	440	0.23%
2022/11/01	0	0.00	0.1	62.00	62.00	-0.1	457	-0.02%
2022/10/28	1	61.30	1	61.50	61.30	0	459	0.00%
2022/10/27	2	60.60	2	60.55	60.60	0	457	0.00%
2022/10/20	0.5	60.10	0	0.00	60.50	0.5	447	0.11%
2022/10/18	0	0.00	0.1	61.50	61.20	-0.1	439	-0.03%
2022/10/14	0	0.00	1	62.30	63.00	-1	430	-0.23%
2022/10/13	1	60.80	0	0.00	60.80	1	427	0.23%
2022/10/12	0	0.00	0.1	61.00	60.50	-0.1	413	-0.02%
2022/09/30	0	0.00	0.1	60.30	61.60	-0.1	431	-0.02%
2022/09/28	0	0.00	1	64.50	60.40	-1	439	-0.23%
2022/09/26	2	67.10	1	68.50	65.20	1	440	0.23%
2022/09/20	0	0.00	1	70.50	71.10	-1	468	-0.21%
2022/09/16	0	0.00	1	71.90	72.20	-1	505	-0.20%
2022/09/15	1	72.80	0	0.00	72.80	1	523	0.19%
2022/09/08	1	69.60	0	0.00	70.00	1	617	0.16%
2022/09/07	1	70.00	0	0.00	70.20	1	660	0.15%
2022/09/06	0	0.00	1	72.40	71.00	-1	697	-0.14%
2022/09/05	0.2	72.10	0	0.00	71.90	0.2	719	0.03%
2022/09/02	0.1	75.20	0	0.00	74.30	0.1	737	0.01%
2022/08/30	0.2	80.50	0	0.00	80.60	0.2	773	0.03%
2022/08/26	0.1	81.90	0	0.00	81.80	0.1	788	0.01%
2022/08/19	0	0.00	1	83.40	83.40	-1	810	-0.12%
2022/08/18	0.1	83.20	0	0.00	83.20	0.1	814	0.01%
2022/08/16	1	82.10	0	0.00	82.00	1	820	0.12%
2022/08/12	0	0.00	2	83.70	84.00	-2	837	-0.24%
2022/08/11	3	84.07	3	84.27	84.00	0	843	0.00%
2022/08/10	6	84.17	4	83.88	84.10	2	830	0.24%
2022/08/09	2	79.00	1	79.00	82.00	1	771	0.13%
2022/08/04	1	71.00	0	0.00	71.80	1	848	0.12%
2022/08/01	1	74.70	0	0.00	74.70	1	907	0.11%
2022/07/29	0	0.00	1	74.60	74.50	-1	918	-0.11%
2022/07/28	0.2	72.70	0	0.00	73.10	0.2	922	0.02%
2022/07/26	1	72.90	0	0.00	72.70	1	938	0.11%
2022/07/22	0	0.00	1	74.40	73.90	-1	946	-0.11%
2022/07/20	1	73.00	0	0.00	72.20	1	965	0.10%
2022/07/07	0	0.00	0.3	69.70	69.70	-0.3	1,266	-0.03%
2022/07/06	1	68.30	0	0.00	68.00	1	1,273	0.08%
2022/07/01	1	68.60	0	0.00	67.50	1	1,288	0.08%
2022/06/30	1	70.40	1	71.00	70.10	0	1,288	0.00%
2022/06/23	0	0.00	4	70.60	69.90	-4	1,248	-0.32%
2022/06/22	1	71.90	2	73.25	72.20	-1	1,241	-0.08%
2022/06/20	1	77.10	1	78.20	76.60	0	1,214	0.00%
2022/06/17	5	84.02	15	83.92	83.70	-10	1,189	-0.84%
2022/06/16	6.5	88.55	1	89.60	86.50	5.5	1,191	0.46%
2022/06/15	1	102.50	0	0.00	101.00	1	1,197	0.08%
2022/06/14	2	103.00	1	101.00	103.50	1	1,180	0.08%
2022/06/13	3	104.00	0	0.00	103.00	3	1,169	0.26%
2022/06/10	0	0.00	1	106.50	106.50	-1	1,159	-0.09%
2022/06/09	2	108.75	1	109.50	108.50	1	1,150	0.09%
2022/05/30	10	109.50	0	0.00	109.00	10	1,433	0.70%
2022/05/23	1	109.50	5	109.00	108.50	-4	1,465	-0.27%
2022/05/19	2	104.25	0	0.00	105.50	2	1,468	0.14%
2022/05/18	2	106.50	2	106.00	107.00	0	1,471	0.00%
2022/05/16	2	108.00	0	0.00	107.50	2	1,465	0.14%
2022/05/13	0	0.00	1	110.50	111.00	-1	1,443	-0.07%
2022/05/12	3	111.17	1	113.00	108.50	2	1,440	0.14%
2022/05/11	2	110.00	1	111.00	110.50	1	1,392	0.07%
2022/05/10	0	0.00	1	108.00	108.50	-1	1,353	-0.07%
2022/05/09	0	107.50	0	0.00	106.00	0	1,357	0.00%
2022/05/05	0	0.00	2	107.50	107.00	-2	1,394	-0.14%
2022/05/04	0	0.00	1	106.00	107.00	-1	1,397	-0.07%
2022/04/28	1	101.50	0	0.00	101.50	1	1,440	0.07%
2022/04/27	1	101.00	1	101.50	101.50	0	1,445	0.00%
2022/04/26	6	105.00	6	104.00	104.00	0	1,437	0.00%
2022/04/25	0	0.00	3	104.17	104.00	-3	1,442	-0.21%
2022/04/22	23	107.43	23	108.00	109.00	0	1,426	0.00%
2022/04/21	2	109.00	2	108.00	108.00	0	1,433	0.00%
2022/04/20	1.5	110.00	0	0.00	109.00	1.5	1,445	0.10%
2022/04/19	22	109.59	22	108.50	108.50	0	1,497	0.00%
2022/04/18	4	115.00	7	112.85	108.50	-3	1,536	-0.20%
2022/04/15	1.1	109.97	0	0.00	109.50	1.1	1,561	0.07%
2022/04/14	0	0.00	3	111.00	108.00	-3	1,582	-0.19%
2022/04/13	0	0.00	1	108.00	107.50	-1	1,549	-0.06%
2022/04/08	0	0.00	1	105.50	105.50	-1	1,534	-0.07%
2022/04/06	1	106.00	1	106.50	107.50	0	1,533	0.00%
2022/04/01	1	106.00	0	0.00	105.50	1	1,537	0.07%
2022/03/30	5	106.00	0	0.00	106.00	5	1,547	0.32%
2022/03/23	0	0.00	1	105.50	105.50	-1	1,587	-0.06%
2022/03/22	2	105.50	0	0.00	105.50	2	1,605	0.12%
2022/03/21	2	106.00	2	107.50	106.00	0	1,631	0.00%
2022/03/18	2	106.25	21	106.29	107.00	-19	1,656	-1.15%
2022/03/17	20	104.50	0.2	103.50	104.50	19.8	1,642	1.21%
2022/03/16	4	101.88	2	100.00	101.00	2	1,724	0.12%
2022/03/10	2	103.75	1	105.00	103.50	1	1,892	0.05%
2022/03/09	5	99.90	5	100.60	101.50	0	1,889	0.00%
2022/03/08	2	98.95	6	98.08	98.30	-4	1,925	-0.21%
2022/03/07	3	104.17	4	101.25	101.00	-1	1,897	-0.05%
2022/03/04	7	108.00	6	107.92	108.50	1	1,872	0.05%
2022/03/03	3	106.83	5	106.00	108.00	-2	1,803	-0.11%
2022/02/24	0	0.00	2	100.50	99.70	-2	1,820	-0.11%
2022/02/21	3	103.67	1	103.50	103.50	2	2,092	0.10%
2022/02/17	0.2	101.50	0	0.00	102.00	0.2	2,401	0.01%
2022/02/08	1	104.00	1	102.50	101.50	0	2,812	0.00%
2022/02/07	0	0.00	2	102.50	102.00	-2	2,830	-0.07%
2022/01/25	1.4	95.29	1	95.10	95.00	0.4	2,930	0.01%
2022/01/24	0.3	96.40	1	96.30	97.50	-0.7	2,933	-0.02%
2022/01/21	3.3	99.37	0	0.00	98.50	3.3	2,942	0.11%
2022/01/19	2	102.75	0	0.00	102.00	2	2,919	0.07%
2022/01/12	2	109.50	2	107.25	107.00	0	2,905	0.00%
2022/01/11	1.1	109.17	6	109.92	110.50	-4.9	2,843	-0.17%
2022/01/10	16	110.69	12	107.67	109.00	4	2,791	0.14%
2022/01/06	0	0.00	2	103.50	105.50	-2	2,701	-0.07%
2022/01/05	0	0.00	0.2	104.00	104.00	-0.2	2,714	-0.01%
2022/01/04	1	103.50	1	103.50	104.00	0	2,724	0.00%
2021/12/29	0	0.00	1	105.50	105.50	-1	2,747	-0.04%
2021/12/27	0	0.00	2	105.50	105.50	-2	2,779	-0.07%
2021/12/24	0	0.00	3	105.50	105.50	-3	2,803	-0.11%
2021/12/21	0	0.00	1	107.00	107.00	-1	2,836	-0.04%
2021/12/17	0	0.00	0.1	105.00	105.00	-0.1	2,840	0.00%
2021/12/16	6.2	107.44	0	0.00	107.00	6.2	2,817	0.22%
2021/12/15	2	107.00	1.1	106.43	107.00	0.9	2,800	0.03%
2021/12/14	1	102.50	1	104.00	104.50	0	2,821	0.00%
2021/12/13	4	108.00	1	107.50	106.50	3	2,780	0.11%
2021/12/10	0	0.00	6.1	108.36	108.00	-6.1	2,761	-0.22%
2021/12/09	2	107.00	0	0.00	106.00	2	2,677	0.07%
2021/12/08	4	106.13	1	110.96	106.50	3	2,666	0.11%
2021/12/07	8	107.38	0	0.00	107.50	8	2,593	0.31%
2021/12/03	1	102.50	0	0.00	102.50	1	2,557	0.04%
2021/12/02	0	0.00	1	103.00	103.00	-1	2,597	-0.04%
2021/11/29	0.1	97.90	0	0.00	98.50	0.1	2,600	0.00%
2021/11/26	1	99.20	3	100.03	98.80	-2	2,601	-0.08%
2021/11/24	1	104.00	1	104.50	103.00	0	2,602	0.00%
2021/11/23	2	104.25	1	103.50	102.00	1	2,614	0.04%
2021/11/22	5	106.90	4	104.50	104.50	1	2,639	0.04%
2021/11/19	6	107.08	0	0.00	107.00	6	2,648	0.23%
2021/11/18	16	109.13	16	110.25	108.50	0	2,627	0.00%
2021/11/17	11	103.95	10.1	103.50	103.50	1	2,627	0.04%
2021/11/16	1	101.50	12.8	103.80	107.50	-11.8	2,552	-0.46%
2021/11/15	9	99.91	5	97.90	98.00	4	2,402	0.17%
2021/11/12	6	98.35	6.2	98.05	99.50	-0.2	2,406	-0.01%
2021/11/10	1	95.20	7	95.54	94.80	-6	2,335	-0.26%
2021/11/09	6	97.75	1	96.90	96.60	5	2,435	0.21%
2021/11/08	0	0.00	1	95.30	97.40	-1	2,466	-0.04%
2021/11/05	2.1	91.48	0	0.00	93.40	2.1	2,497	0.08%
2021/11/04	1	90.60	0	0.00	90.60	1	2,726	0.04%
2021/11/03	3	93.83	0	0.00	92.80	3	2,994	0.10%
2021/11/02	0	0.00	2	90.45	90.30	-2	2,959	-0.07%
2021/11/01	0	0.00	1	86.80	87.70	-1	2,987	-0.03%
2021/10/29	1	86.50	0	0.00	86.10	1	2,989	0.03%
2021/10/25	0	0.00	1	86.90	87.00	-1	3,122	-0.03%
2021/10/22	0	0.00	0.4	84.70	84.70	-0.4	3,150	-0.01%
2021/10/21	0	0.00	0.1	87.10	86.80	-0.1	3,183	0.00%
2021/10/20	0	86.65	0	0.00	86.90	0	3,213	0.00%
2021/10/19	0	0.00	0.1	86.60	86.80	-0.1	3,258	0.00%
2021/10/18	0.3	84.50	4.7	84.42	85.00	-4.5	3,329	-0.13%
2021/10/15	2	87.90	0.2	87.78	87.00	1.8	3,366	0.05%
2021/10/13	0	0.00	2	86.95	86.80	-2	3,402	-0.06%
2021/10/12	0.2	86.00	0	0.00	86.40	0.2	3,512	0.01%
2021/10/06	2	87.35	0.1	88.40	87.30	2	4,019	0.05%
2021/10/05	1.4	86.23	2	88.40	88.80	-0.6	4,135	-0.01%
2021/10/04	0	89.20	1	88.90	87.20	-1	4,193	-0.02%
2021/10/01	2.4	93.14	1	92.60	91.60	1.4	4,247	0.03%
2021/09/30	0.1	96.80	1	95.70	98.80	-0.9	4,388	-0.02%
2021/09/29	0.2	98.00	1	96.10	95.70	-0.8	4,534	-0.02%
2021/09/28	2.1	99.90	1	100.00	100.00	1.1	4,670	0.02%
2021/09/27	4.1	102.25	4	101.00	101.00	0.1	4,836	0.00%
2021/09/23	2.1	102.74	2	102.75	101.50	0.1	5,490	0.00%
2021/09/22	1	101.50	2	102.00	102.00	-1	5,768	-0.02%
2021/09/17	2	103.25	2	104.25	104.00	0	6,225	0.00%
2021/09/15	0.1	102.50	0	0.00	105.50	0.1	7,352	0.00%
2021/09/14	1	103.00	0	0.00	103.00	1	7,792	0.01%
2021/09/10	1	105.00	0	0.00	106.50	1	9,533	0.01%
2021/09/09	0.1	105.50	0	0.00	105.50	0.1	10,337	0.00%
2021/09/08	0	0.00	1	108.00	108.00	-1	10,557	-0.01%
2021/09/07	2	106.75	2	105.75	104.00	0	10,745	0.00%
2021/09/06	6	101.83	5	102.80	102.00	1	10,939	0.01%
2021/09/03	11.3	105.53	11	105.77	104.00	0.3	11,502	0.00%
2021/09/02	3	106.17	3	106.33	107.50	0	11,858	0.00%
2021/09/01	9	107.61	7	107.79	106.50	2	12,244	0.02%
2021/08/31	4	110.25	5	110.50	109.50	-1	12,513	-0.01%
2021/08/30	1	108.00	1	108.00	107.00	0	12,898	0.00%
2021/08/27	18	110.00	21	109.36	107.50	-3	13,400	-0.02%
2021/08/26	15	119.43	10	119.00	120.50	5	13,503	0.04%
2021/08/25	6	115.58	8	117.44	119.50	-2	13,795	-0.01%
2021/08/24	5	119.00	10	117.30	115.00	-5	13,900	-0.04%
2021/08/23	8	119.56	18	118.44	117.00	-10	13,976	-0.07%
2021/08/20	18	111.69	8	110.63	112.00	10	13,862	0.07%
2021/08/19	7	109.93	5.1	110.41	109.50	1.9	13,888	0.01%
2021/08/18	5	103.10	9	106.39	111.00	-4	13,840	-0.03%
2021/08/17	5.2	105.69	2	106.25	103.00	3.2	13,772	0.02%
2021/08/16	21	108.14	17	105.68	105.50	4	13,751	0.03%
2021/08/13	3	115.00	2	115.75	112.50	1	13,679	0.01%
2021/08/12	5	110.50	6	111.42	114.50	-1	13,543	-0.01%
2021/08/11	6	108.60	9	106.39	109.50	-3	13,496	-0.02%
2021/08/10	45.1	117.84	38	113.00	110.50	7.1	13,429	0.05%
2021/08/09	1	116.50	8.4	114.56	118.00	-7.4	13,206	-0.06%
2021/08/06	0	0.00	15	108.00	107.50	-15	12,922	-0.12%
2021/08/05	16.2	103.49	40	103.65	103.50	-23.8	12,891	-0.18%
2021/08/04	0	107.00	0	0.00	108.00	0	12,892	0.00%
2021/08/03	2	104.00	2	105.00	104.00	0	12,920	0.00%
2021/08/02	6	100.28	20	104.73	105.00	-14	12,949	-0.11%
2021/07/30	27	104.98	13	101.50	101.50	14	12,926	0.11%
2021/07/29	40	110.50	20	107.01	109.50	20	12,884	0.15%
2021/07/28	23.1	102.09	66	102.00	101.50	-42.9	12,840	-0.33%
2021/07/27	24	109.29	0	0.00	104.00	24	12,855	0.19%
2021/07/26	40	111.11	28	111.25	112.50	12	12,864	0.09%
2021/07/23	9	109.28	8	110.25	109.00	1	12,840	0.01%
2021/07/22	0	0.00	3	104.17	109.50	-3	12,805	-0.02%
2021/07/21	20.1	107.19	15	105.23	105.50	5.1	12,763	0.04%
2021/07/20	22	110.39	1.1	110.93	111.00	20.9	12,747	0.16%
2021/07/19	4	114.38	2	113.50	115.00	2	12,746	0.02%
2021/07/16	21	115.26	27.2	116.49	112.50	-6.2	12,872	-0.05%
2021/07/15	68.4	118.71	55	118.82	118.00	13.4	12,841	0.10%
2021/07/14	13	109.31	10.1	110.96	112.00	2.9	12,565	0.02%
2021/07/13	7.6	116.53	8	112.50	111.00	-0.4	12,477	0.00%
2021/07/12	15	119.70	16	119.34	123.00	-1	12,377	-0.01%
2021/07/09	3.1	117.10	1	119.50	115.00	2.1	12,268	0.02%
2021/07/08	1	121.50	1	122.50	122.50	0	12,227	0.00%
2021/07/07	16.5	119.69	17	121.03	121.50	-0.5	12,159	0.00%
2021/07/06	5.5	125.25	4	122.25	120.00	1.5	12,017	0.01%
2021/07/05	3	123.66	1	122.00	124.50	2	11,887	0.02%
2021/07/02	8.6	130.91	20	128.88	128.00	-11.4	11,742	-0.10%
2021/07/01	30	136.90	17	133.56	131.00	13	11,599	0.11%
2021/06/30	7	134.49	6	136.92	134.00	1	11,281	0.01%
2021/06/29	3	134.17	18	134.08	130.50	-15	11,026	-0.14%
2021/06/28	53	141.89	50	138.97	137.50	3	10,780	0.03%
2021/06/25	31.1	138.61	34.2	136.21	134.00	-3.2	10,339	-0.03%
2021/06/24	48.5	138.09	33	136.45	134.50	15.5	9,950	0.16%
2021/06/23	54.3	132.10	70	128.83	132.00	-15.8	9,231	-0.17%
2021/06/22	160.2	154.51	164	149.31	138.50	-3.8	8,802	-0.04%	大買/大賣/
2021/06/21	144	154.60	129.1	156.69	149.50	15	7,861	0.19%	大買/大賣/
2021/06/18	72.1	140.82	72.2	143.03	145.50	-0.2	7,103	0.00%
2021/06/17	7	122.21	18	129.17	132.50	-11	6,372	-0.17%
2021/06/16	30	125.48	56	122.96	120.50	-26	6,173	-0.42%
2021/06/15	60.1	129.01	18	129.94	126.50	42.1	6,121	0.69%
2021/06/11	25.1	134.70	8.1	136.35	131.00	17	5,913	0.29%
2021/06/10	11.1	120.34	28	124.20	130.50	-16.9	5,356	-0.32%
2021/06/09	48.1	124.53	46	121.91	119.00	2.1	4,980	0.04%
2021/06/08	27	117.46	20	118.93	119.50	7	4,582	0.15%
2021/06/07	41	111.54	61.2	113.84	109.00	-20.2	4,317	-0.47%
2021/06/04	44.1	117.32	80	117.76	120.00	-35.9	3,895	-0.92%
2021/06/03	91	108.39	71	107.70	109.50	20	3,408	0.59%
2021/06/02	85.1	98.55	68	98.61	99.80	17.1	3,268	0.52%
2021/06/01	24.2	87.95	15	88.65	90.80	9.2	2,937	0.31%
2021/05/28	18	79.06	4	79.23	80.20	14	2,668	0.52%
2021/05/27	2	79.00	2	76.30	78.10	0	2,705	0.00%
2021/05/26	0	0.00	1	75.20	74.90	-1	2,659	-0.04%
2021/05/25	4	73.85	0	0.00	73.60	4	2,644	0.15%
2021/05/24	2	75.15	1	75.20	74.00	1	2,634	0.04%
2021/05/21	1	73.60	2	73.60	74.00	-1	2,621	-0.04%
2021/05/20	0	0.00	5	72.72	71.80	-5	2,618	-0.19%
2021/05/19	1	72.60	0	0.00	72.80	1	2,616	0.04%
2021/05/18	11	70.45	11	70.78	72.90	0	2,600	0.00%
2021/05/14	1	70.30	0	0.00	71.00	1	2,564	0.04%
2021/05/13	0	0.00	4	67.60	71.90	-4	2,543	-0.16%
2021/05/12	0	0.00	1	75.30	71.20	-1	2,518	-0.04%
2021/05/11	2	78.75	1	80.00	77.60	1	2,458	0.04%
2021/05/10	2	81.10	0	0.00	80.80	2	2,413	0.08%
2021/05/07	0	0.00	1	79.50	79.70	-1	2,377	-0.04%
2021/05/06	0	0.00	4	78.00	78.60	-4	2,369	-0.17%
2021/05/05	0	0.00	2	78.40	77.80	-2	2,364	-0.08%
2021/05/04	5.1	76.71	3	75.40	77.30	2.1	2,353	0.09%
2021/05/03	0	0.00	16	80.69	80.60	-16	2,298	-0.70%
2021/04/28	1	79.70	2	80.40	80.00	-1	2,243	-0.04%
2021/04/27	4	80.30	0	0.00	80.60	4	2,242	0.18%
2021/04/26	0	0.00	3	81.63	81.80	-3	2,211	-0.14%
2021/04/23	3	79.30	1	78.80	78.80	2	2,175	0.09%
2021/04/22	6	83.35	4	84.95	80.00	2	2,152	0.09%
2021/04/21	3	82.37	2.1	81.87	83.00	0.9	1,974	0.05%
2021/04/20	0	0.00	0.2	79.80	80.00	-0.2	1,881	-0.01%
2021/04/19	1.1	80.07	0.3	80.70	80.60	0.9	1,888	0.05%
2021/04/16	0	0.00	0.4	78.47	79.90	-0.4	1,854	-0.02%
2021/04/15	0	78.10	0	0.00	77.70	0	1,840	0.00%
2021/04/14	0.5	78.73	0	0.00	78.10	0.5	1,852	0.02%
2021/04/13	1	79.00	0	0.00	79.20	1	1,890	0.05%
2021/04/12	4	79.43	0	0.00	79.00	4	1,920	0.21%
2021/04/09	0	0.00	1	79.30	79.00	-1	1,911	-0.05%
2021/04/08	2	79.96	5	80.00	79.90	-3	1,908	-0.16%
2021/04/07	7	81.04	3	81.10	80.50	4	1,900	0.21%
2021/04/06	0	0.00	1	78.90	79.70	-1	1,922	-0.05%
2021/04/01	3	82.27	3	82.93	80.50	0	2,046	0.00%
2021/03/31	0	0.00	1	81.40	82.30	-1	2,007	-0.05%
2021/03/30	1	79.80	0	0.00	80.10	1	1,972	0.05%
2021/03/29	0.4	80.50	2	79.60	80.50	-1.7	1,964	-0.08%
2021/03/26	5	78.82	3	78.50	78.70	2	1,969	0.10%
2021/03/24	0	0.00	10	76.60	77.50	-10	2,029	-0.49%
2021/03/23	3	76.80	2	76.60	77.20	1	2,025	0.05%
2021/03/22	13	77.64	6	77.35	78.50	7	1,988	0.35%
2021/03/19	2	76.26	6	76.40	76.10	-4	1,970	-0.20%
2021/03/18	5	76.80	4	76.00	76.10	1	2,036	0.05%
2021/03/17	0	0.00	2	76.10	76.10	-2	1,910	-0.10%
2021/03/16	0	0.00	3	69.00	69.20	-3	1,879	-0.16%
2021/03/11	1	68.00	2	67.90	68.00	-1	1,954	-0.05%
2021/03/10	1	67.00	0	0.00	67.10	1	1,956	0.05%
2021/03/09	10	66.90	2	65.20	67.20	8	1,984	0.40%
2021/03/08	0	0.00	1	66.40	65.40	-1	1,967	-0.05%
2021/03/05	0	0.00	1	66.50	65.90	-1	1,965	-0.05%
2021/03/04	3	65.73	1	66.10	66.10	2	1,961	0.10%
2021/03/03	1	65.40	4	64.65	65.50	-3	1,955	-0.15%
2021/03/02	11	67.01	2	68.00	65.10	9	1,941	0.46%
2021/02/26	0.5	64.60	0	0.00	64.60	0.5	1,856	0.03%
2021/02/23	0	0.00	1	63.80	63.70	-1	1,857	-0.05%
2021/02/17	1	62.00	0	0.00	62.90	1	1,898	0.05%
2021/02/05	1	61.00	0	0.00	60.50	1	1,894	0.05%
2021/02/04	0	0.00	1	61.40	61.40	-1	1,913	-0.05%
2021/01/29	1	59.10	0	0.00	59.00	1	2,182	0.05%
2021/01/28	1	60.60	0	0.00	60.30	1	2,253	0.04%
2021/01/21	0	0.00	1	56.10	56.00	-1	2,377	-0.04%
2021/01/20	0	0.00	5	57.26	56.20	-5	2,499	-0.20%
2021/01/19	0	0.00	1	57.90	58.20	-1	2,536	-0.04%
2021/01/18	1	57.90	0	0.00	57.80	1	2,685	0.04%
2021/01/15	0	0.00	1	58.10	58.10	-1	2,720	-0.04%
2021/01/14	0.2	61.00	0	0.00	61.00	0.2	2,711	0.01%
2021/01/12	0.3	60.80	0	0.00	60.50	0.3	2,756	0.01%
2021/01/11	1.4	62.14	0	0.00	62.40	1.4	2,754	0.05%
2021/01/07	1	62.70	0	0.00	62.70	1	2,973	0.03%
2021/01/05	3	64.87	0	0.00	65.00	3	3,071	0.10%
2021/01/04	0	0.00	1	66.60	66.50	-1	3,037	-0.03%
2020/12/31	0.1	66.30	0	0.00	66.30	0.1	3,038	0.00%
2020/12/30	0	0.00	2	66.55	66.70	-2	3,049	-0.07%
2020/12/29	4	69.20	8	68.40	67.40	-4	3,044	-0.13%
2020/12/28	17	69.68	12	69.87	68.80	5	3,020	0.17%
2020/12/22	1	66.50	0.1	66.40	66.00	0.9	2,947	0.03%
2020/12/21	2	69.15	1	69.00	68.30	1	2,930	0.03%
2020/12/18	0.1	66.10	0	0.00	66.10	0.1	2,889	0.00%
2020/12/16	2	67.85	0	0.00	68.10	2	2,933	0.07%
2020/12/14	1.1	71.36	4	69.28	70.50	-3	2,947	-0.10%
2020/12/11	3	67.57	1	67.80	67.40	2	2,881	0.07%
2020/12/10	0	0.00	0.1	66.90	66.80	-0.1	2,918	0.00%
2020/12/08	4	69.20	3	67.63	67.80	1	3,131	0.03%
2020/12/07	0	0.00	1	66.50	66.70	-1	3,074	-0.03%
2020/12/04	0	0.00	2	66.70	66.80	-2	3,128	-0.06%
2020/12/03	3	66.47	4	66.80	66.30	-1	3,205	-0.03%
2020/12/02	1	64.50	0	0.00	64.70	1	3,251	0.03%
2020/11/27	1.1	65.04	0	0.00	65.40	1.1	3,635	0.03%
2020/11/25	4	65.60	0	0.00	64.90	4	4,113	0.10%
2020/11/13	1	66.20	0	0.00	65.80	1	4,752	0.02%
2020/11/12	1	66.80	0	0.00	65.60	1	4,824	0.02%
2020/11/11	7	67.01	3	66.80	67.10	4	4,871	0.08%
2020/11/10	1	66.80	0	0.00	66.50	1	5,047	0.02%
2020/11/09	5	71.52	3	70.57	70.50	2	5,062	0.04%
2020/11/06	0	0.00	2	68.35	69.50	-2	5,089	-0.04%
2020/11/05	3	68.73	3	69.17	68.50	0	5,313	0.00%
2020/11/04	2	67.00	0	0.00	67.90	2	5,419	0.04%
2020/11/03	0	0.00	3	67.07	66.60	-3	5,434	-0.06%
2020/11/02	0	0.00	2	66.30	67.10	-2	5,499	-0.04%
2020/10/30	1	67.40	2	66.10	66.00	-1	5,526	-0.02%
2020/10/29	1	66.30	2	65.50	67.10	-1	5,508	-0.02%
2020/10/28	6	67.07	4	67.20	66.90	2	5,496	0.04%
2020/10/27	3	64.87	2	64.85	65.90	1	5,373	0.02%
2020/10/26	9	67.02	8	67.33	64.00	1	5,330	0.02%
2020/10/23	3	64.73	3	64.67	64.80	0	5,181	0.00%
2020/10/22	1	63.70	0	0.00	63.90	1	5,137	0.02%
2020/10/19	1	63.50	0	0.00	63.10	1	5,072	0.02%
2020/10/16	0	0.00	1	62.80	62.80	-1	5,066	-0.02%
2020/10/15	8	63.03	7	63.20	62.80	1	5,088	0.02%
2020/10/14	13	61.11	13	61.83	63.50	0	4,895	0.00%
2020/10/13	1	59.80	2	58.65	57.80	-1	4,763	-0.02%
2020/10/12	1	58.70	0.3	57.40	57.40	0.7	4,713	0.01%
2020/10/08	0	0.00	3	58.80	59.00	-3	4,710	-0.06%
2020/10/05	0	0.00	1	60.00	58.90	-1	4,720	-0.02%
2020/09/30	0	0.00	3	58.43	59.80	-3	4,709	-0.06%
2020/09/28	1	56.00	1	56.70	57.00	0	4,756	0.00%
2020/09/25	1	57.20	5.3	57.92	55.50	-4.3	4,768	-0.09%
2020/09/24	7	57.91	3	58.20	57.00	4	4,752	0.08%
2020/09/23	7	59.23	1	58.70	58.00	6	4,760	0.13%
2020/09/22	0	0.00	2	59.95	60.20	-2	4,728	-0.04%
2020/09/21	4	59.33	7	59.20	58.70	-3	4,699	-0.06%
2020/09/18	5	60.44	3	60.20	59.70	2	4,711	0.04%
2020/09/17	4.1	61.43	3	61.97	60.60	1.1	4,697	0.02%
2020/09/16	8	62.86	10	63.40	62.20	-2	4,677	-0.04%
2020/09/15	2	64.80	4	63.43	63.30	-2	4,679	-0.04%
2020/09/14	7	61.59	52	59.29	63.90	-45	4,651	-0.97%
2020/09/11	7.1	62.59	7	63.27	60.00	0.1	4,532	0.00%
2020/09/10	2.2	64.73	4	64.88	64.50	-1.9	4,506	-0.04%
2020/09/09	16	65.59	8	65.76	65.40	8	4,615	0.17%
2020/09/08	8.1	65.69	4	65.65	64.30	4.1	4,663	0.09%
2020/09/07	1.1	69.33	43	70.50	68.00	-41.9	4,575	-0.92%
2020/09/04	3	67.83	108	69.91	70.00	-105	4,521	-2.32%	大賣/鉅額交易
2020/09/03	47	69.66	2	71.60	69.70	45	4,485	1.00%
2020/09/02	11.5	69.76	20	69.77	70.70	-8.5	4,414	-0.19%
2020/09/01	131.7	69.59	20	71.12	67.30	111.7	4,265	2.62%	大買/鉅額交易
2020/08/31	0	0.00	4	67.35	68.00	-4	3,908	-0.10%
2020/08/28	14	61.57	8	61.45	61.90	6	3,802	0.16%
2020/08/27	1	56.70	11	56.42	57.30	-10	3,512	-0.28%
2020/08/26	0	0.00	3	56.47	56.90	-3	3,509	-0.09%
2020/08/25	12	55.48	4	57.85	55.50	8	3,483	0.23%
2020/08/24	3	55.43	1	56.10	55.40	2	3,421	0.06%
2020/08/21	2	56.75	1	56.20	56.00	1	3,399	0.03%
2020/08/20	4	54.35	7	54.21	55.30	-3	3,339	-0.09%
2020/08/19	3	57.67	2	56.60	56.60	1	3,245	0.03%
2020/08/18	0	0.00	2	58.50	58.50	-2	3,185	-0.06%
2020/08/14	5	55.92	2	55.65	55.80	3	3,080	0.10%
2020/08/13	12	56.72	4	57.05	57.00	8	2,866	0.28%
2020/08/12	13	53.14	8.3	53.03	55.20	4.7	2,776	0.17%
2020/08/11	13	52.87	24	52.73	52.10	-11	2,700	-0.41%
2020/08/10	18	49.52	26	46.31	50.60	-8	2,448	-0.33%
2020/08/07	36	45.97	15	45.70	46.00	21	2,291	0.92%
2020/08/06	35	45.75	5	44.15	44.85	30	2,268	1.32%
2020/08/05	5	42.79	2	41.83	43.25	3	2,197	0.14%
2020/08/03	0	0.00	1	39.90	39.90	-1	2,218	-0.05%
2020/07/29	0	0.00	1	38.15	38.65	-1	2,204	-0.05%
2020/07/28	1	37.90	0	0.00	37.50	1	2,197	0.05%
2020/07/23	1	38.65	0	0.00	38.80	1	2,175	0.05%
2020/07/21	1	37.90	0	0.00	39.25	1	2,149	0.05%
2020/07/20	1	35.20	1	35.50	36.50	0	2,084	0.00%
2020/07/16	0	0.00	1	36.20	36.05	-1	2,079	-0.05%
2020/07/15	1	35.70	0	0.00	35.60	1	2,076	0.05%
2020/07/13	0	0.00	2	36.80	36.70	-2	2,061	-0.10%
2020/07/10	1	37.30	2	36.20	35.90	-1	2,043	-0.05%
2020/07/09	1	38.20	0.2	38.10	38.10	0.8	1,997	0.04%
2020/07/08	2	38.55	0.2	38.40	38.40	1.8	1,979	0.09%
2020/07/07	0	0.00	0.2	39.65	39.60	-0.2	1,928	-0.01%
2020/07/06	1	41.20	0	0.00	41.30	1	1,886	0.05%
2020/07/03	1	41.25	2	41.33	41.35	-1	1,855	-0.05%
2020/07/02	1	40.10	0	0.00	40.15	1	1,819	0.05%
2020/06/29	4	40.00	0	0.00	39.95	4	1,751	0.23%
2020/06/24	0	0.00	3	39.13	39.45	-3	1,699	-0.18%
2020/06/23	1	37.85	0	0.00	37.90	1	1,670	0.06%
2020/06/19	3	39.58	4	39.41	38.70	-1	1,626	-0.06%
2020/06/18	0	0.00	9	39.49	39.65	-9	1,595	-0.56%
2020/06/17	1.1	39.38	14	39.03	40.00	-13	1,566	-0.83%
2020/06/16	14	38.15	4	37.70	37.80	10	1,499	0.67%
2020/06/15	6	37.12	18	37.18	37.25	-12	1,377	-0.87%
2020/06/12	0	0.00	1	32.95	33.90	-1	1,261	-0.08%
2020/06/11	1.2	33.64	0	0.00	32.85	1.2	1,244	0.10%
2020/06/10	3	34.88	2.5	35.45	34.40	0.5	1,212	0.04%
2020/06/09	2.2	34.67	0	0.00	34.50	2.2	1,170	0.19%
2020/06/08	1.5	33.90	4	34.18	35.20	-2.5	1,136	-0.22%
2020/06/05	0.2	32.30	0	0.00	32.45	0.2	1,070	0.02%
2020/06/02	0	0.00	6	32.30	31.50	-6	1,038	-0.58%
2020/06/01	0	0.00	1	31.40	31.50	-1	996	-0.10%
2020/05/29	0	0.00	2	30.88	31.00	-2	977	-0.20%
2020/05/28	2	30.40	3	30.37	29.90	-1	949	-0.11%
2020/05/27	1	29.80	0	0.00	29.90	1	932	0.11%
2020/05/25	0	0.00	2	29.58	29.55	-2	925	-0.22%
2020/05/22	1	29.60	1	29.65	29.20	0	911	0.00%
2020/05/21	0	0.00	4	29.80	30.10	-4	893	-0.45%
2020/05/19	8	29.06	0	0.00	29.10	8	853	0.94%
2020/05/18	4	29.36	2	29.68	29.00	2	844	0.24%
2020/05/14	1	28.75	20	29.12	28.90	-19	788	-2.41%
2020/05/13	0	0.00	3	28.93	29.65	-3	764	-0.39%
2020/05/07	0	0.00	1	26.05	27.00	-1	630	-0.16%
2020/04/07	0	0.00	1	22.50	23.80	-1	701	-0.14%
2020/03/31	1	21.50	0	0.00	22.00	1	707	0.14%
2020/03/25	0	0.00	2	20.43	20.55	-2	743	-0.27%
2020/03/24	3	19.90	3	19.93	19.95	0	731	0.00%
2020/03/23	3	19.37	0	0.00	19.10	3	713	0.42%
2020/03/19	5	20.00	766	20.10	20.20	-761	695	-109.36%	大賣/鉅額交易
2020/03/18	0	0.00	2	21.85	21.45	-2	673	-0.30%
2020/03/17	1	21.90	82	21.92	21.85	-81	671	-12.07%
2020/03/10	0	0.00	1	25.60	25.65	-1	656	-0.15%
2020/03/02	2	26.00	2	26.00	26.00	0	676	0.00%
2020/02/25	2	26.10	2	26.30	26.35	0	674	0.00%
2020/02/24	2	26.30	2	26.50	26.45	0	672	0.00%
2020/02/18	1	26.35	1	26.35	27.00	0	668	0.00%
2020/02/11	4	26.10	0	0.00	26.10	4	695	0.58%
2020/02/10	2	26.00	2	26.00	26.00	0	698	0.00%
2020/02/06	3	26.90	0	0.00	26.90	3	687	0.44%
2020/02/04	3	26.60	0	0.00	26.55	3	697	0.43%
2020/02/03	1	26.20	0	0.00	26.25	1	688	0.15%
2020/01/20	10	28.70	0	0.00	28.70	10	626	1.60%
2020/01/16	0	0.00	1	28.55	28.70	-1	610	-0.16%
2020/01/15	0	0.00	1	27.90	28.05	-1	591	-0.17%
2020/01/10	0	0.00	1	27.80	27.75	-1	574	-0.17%
2020/01/09	0	0.00	2	27.70	27.75	-2	569	-0.35%
2020/01/08	2	27.50	0	0.00	27.45	2	564	0.35%
2020/01/07	0	0.00	2	27.80	27.80	-2	557	-0.36%
2019/12/30	0	0.00	1	27.90	27.70	-1	528	-0.19%
2019/12/24	1	27.45	0	0.00	27.45	1	491	0.20%
2019/12/23	2	27.35	6.1	27.55	28.00	-4.1	476	-0.86%
2019/12/20	0	0.00	5	26.55	26.60	-5	437	-1.14%
2019/12/19	0	0.00	1	26.30	26.35	-1	428	-0.23%
2019/12/13	0	0.00	1	26.10	26.10	-1	421	-0.24%
2019/12/06	0	0.00	1	26.30	26.35	-1	437	-0.23%
2019/12/02	1	25.95	0	0.00	25.90	1	513	0.19%
2019/11/15	0	0.00	1	25.65	25.60	-1	479	-0.21%
2019/11/13	0	0.00	1	26.00	26.05	-1	492	-0.20%
2019/11/11	5	25.20	0	0.00	25.50	5	491	1.02%
2019/11/05	0	0.00	1	25.05	25.20	-1	511	-0.20%
2019/10/23	10	24.00	0	0.00	24.00	10	480	2.08%
2019/10/14	2	23.90	0	0.00	23.85	2	481	0.42%
2019/10/09	0	0.00	1	23.70	23.70	-1	481	-0.21%
2019/10/08	0	0.00	1	23.95	23.80	-1	481	-0.21%
2019/10/01	2	25.20	0	0.00	25.15	2	510	0.39%
2019/09/19	0	0.00	2	25.10	25.10	-2	496	-0.40%
2019/09/09	3	26.65	1	25.60	25.60	2	465	0.43%
2019/08/20	0	0.00	10	23.55	23.40	-10	398	-2.51%
2019/07/10	0	0.00	2	21.45	21.45	-2	323	-0.62%
2019/07/09	2	22.85	2	22.75	22.85	0	307	0.00%
2019/07/08	2	22.90	0	0.00	22.70	2	293	0.68%
2019/05/24	0	0.00	1	21.50	21.45	-1	231	-0.43%
2019/05/16	1	21.80	0	0.00	21.80	1	216	0.46%
2019/03/26	0	0.00	0.3	21.45	21.45	-0.3	121	-0.22%
2019/03/14	0	0.00	2	20.60	20.60	-2	85	-2.35%
2019/03/08	0	0.00	6	20.30	20.40	-6	84	-7.06%
2019/03/06	1	20.60	0	0.00	20.60	1	83	1.20%
2019/03/05	1	20.50	0	0.00	20.55	1	85	1.17%
2019/03/04	4	20.39	0	0.00	20.45	4	85	4.68%
2019/01/28	2	19.80	0	0.00	19.80	2	77	2.59%
2019/01/15	0	0.00	2	19.85	19.80	-2	82	-2.41%
2018/12/06	0	0.00	2	19.65	19.60	-2	109	-1.83%
2018/11/30	2	20.00	0	0.00	20.00	2	111	1.80%
2018/11/28	1	20.00	0	0.00	20.00	1	109	0.91%
2018/11/09	0	0.00	2	19.80	19.90	-2	111	-1.79%
2018/09/17	0	0.00	2	19.45	19.40	-2	128	-1.56%
2018/09/10	4	19.35	2	19.30	19.15	2	133	1.50%
2018/09/07	1	19.60	0	0.00	19.60	1	131	0.76%
2018/08/15	1	19.90	0	0.00	19.85	1	127	0.79%
2018/08/13	0	0.00	4	19.95	19.80	-4	125	-3.20%
2018/08/08	6	20.10	5	20.04	20.05	1	118	0.84%
2018/08/07	1	20.90	0	0.00	20.90	1	110	0.91%
2018/08/02	4	20.50	2	20.45	20.45	2	89	2.23%
2018/07/19	0	0.00	3	20.20	20.20	-3	87	-3.42%
2018/07/06	1	20.00	0	0.00	19.95	1	92	1.09%
2018/07/04	0	0.00	2	20.10	20.15	-2	92	-2.17%
2018/06/20	1	20.45	0	0.00	20.45	1	92	1.08%
2018/05/17	0	0.00	2	20.75	20.75	-2	146	-1.37%
2018/05/14	4	20.90	2	20.90	20.85	2	162	1.23%
2018/05/08	0	0.00	10	20.90	20.80	-10	175	-5.69%
2018/05/04	0	0.00	1	20.90	20.90	-1	181	-0.55%
2018/03/13	1	21.55	0	0.00	21.55	1	278	0.36%
2018/03/12	2	21.60	0	0.00	21.55	2	282	0.71%
2018/02/08	0	0.00	2	21.10	21.15	-2	297	-0.67%
2018/01/24	2	21.05	0	0.00	21.20	2	354	0.56%
2018/01/02	0	0.00	2	21.85	21.80	-2	324	-0.62%