中菲行 (5609)-元富-城東券商分點個股進出

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
94.2
漲跌
▼0.2
漲幅
-0.21%
成交量
282張
產業
上櫃航運類股
487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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/29	0	0.00	0	93.50	93.50	0	421	-0.01%
2024/04/25	0	0.00	0.2	92.53	92.00	-0.2	427	-0.04%
2024/04/24	2	92.65	0.1	92.70	92.70	1.9	428	0.44%
2024/04/18	0	0.00	1	91.80	91.60	-1	411	-0.24%
2024/04/16	1.2	89.59	0	0.00	89.80	1.2	412	0.28%
2024/04/15	0.3	90.91	0	0.00	90.80	0.3	418	0.08%
2024/04/12	0	0.00	0	92.30	92.40	0	419	0.00%
2024/04/11	0	0.00	0	91.50	91.40	0	422	-0.01%
2024/04/08	0	0.00	0.1	90.00	90.30	-0.1	418	-0.01%
2024/03/26	0	88.50	0	0.00	88.50	0	492	0.00%
2024/03/25	0	0.00	1	90.10	90.10	-1	494	-0.20%
2024/03/22	0	0.00	0.4	89.85	90.20	-0.4	504	-0.08%
2024/03/21	0	0.00	0.1	89.83	90.60	-0.1	526	-0.01%
2024/03/20	0	0.00	0.1	89.80	89.60	-0.1	530	-0.01%
2024/03/13	0	90.80	0	0.00	90.70	0	534	0.00%
2024/03/07	0	0.00	2	86.40	86.70	-2	527	-0.38%
2024/03/06	0	0.00	0.2	86.20	86.50	-0.2	519	-0.03%
2024/03/05	0	0.00	0.1	84.70	84.80	-0.1	511	-0.02%
2024/02/29	0.1	84.50	0	0.00	84.50	0.1	501	0.02%
2024/02/20	1	83.10	0	0.00	83.10	1	484	0.21%
2024/02/19	0.2	82.90	0	0.00	82.90	0.2	483	0.05%
2024/01/29	0	0.00	1	87.70	87.80	-1	447	-0.22%
2024/01/24	0	0.00	1	88.20	88.10	-1	438	-0.23%
2024/01/22	0	0.00	1	86.80	87.50	-1	429	-0.23%
2024/01/12	0	0.00	1	85.10	85.00	-1	420	-0.24%
2024/01/11	0.1	84.00	0	0.00	84.50	0.1	420	0.01%
2024/01/05	4	86.28	6	86.28	87.00	-2	410	-0.49%
2024/01/03	1	84.10	2	84.00	84.10	-1	396	-0.25%
2024/01/02	0	0.00	0.3	84.61	84.20	-0.3	394	-0.07%
2023/12/28	0.1	83.20	0	0.00	83.20	0.1	386	0.02%
2023/12/22	0.2	89.90	0	0.00	88.40	0.2	352	0.06%
2023/12/21	0.2	86.37	0.3	86.80	86.90	-0.2	319	-0.05%
2023/12/18	0.1	85.00	1	86.20	86.10	-0.9	292	-0.32%
2023/12/13	0	0.00	0	84.00	83.30	0	262	0.00%
2023/12/11	0.6	80.50	0.2	80.20	80.20	0.4	246	0.17%
2023/12/08	0	0.00	2	80.80	80.30	-2	249	-0.80%
2023/12/07	0	0.00	1	81.70	80.20	-1	249	-0.40%
2023/12/06	1	80.20	0	0.00	80.70	1	245	0.41%
2023/12/05	1	84.40	0	0.00	81.30	1	239	0.42%
2023/12/04	2	81.60	0	0.00	81.40	2	218	0.91%
2023/12/01	0.1	79.70	0.1	79.60	79.60	0.1	208	0.02%
2023/11/23	0	0.00	1	79.30	79.20	-1	215	-0.46%
2023/09/15	0	0.00	1.1	80.97	80.80	-1.1	362	-0.29%
2023/09/14	0	0.00	8	79.60	79.70	-8	358	-2.23%
2023/08/14	0.1	73.80	3	73.90	73.70	-2.9	426	-0.69%
2023/08/11	0	0.00	2	74.55	74.60	-2	426	-0.47%
2023/08/02	0	0.00	5	76.10	75.00	-5	431	-1.16%
2023/08/01	0	0.00	0.2	74.70	74.90	-0.2	430	-0.05%
2023/07/28	0.4	74.30	0.1	74.30	74.40	0.4	427	0.08%
2023/07/27	0.1	73.30	0	0.00	73.60	0.1	424	0.02%
2023/07/13	0	71.50	0	0.00	70.10	0	445	0.00%
2023/07/12	0.1	73.20	0	0.00	72.80	0.1	440	0.01%
2023/07/11	0.1	74.50	0	0.00	74.60	0.1	437	0.02%
2023/07/07	0	0.00	1	76.10	76.10	-1	435	-0.23%
2023/07/04	4.4	78.86	5	79.42	78.70	-0.6	427	-0.14%
2023/07/03	10	78.56	1	78.20	78.20	9	419	2.14%
2023/06/30	0	0.00	7	92.13	92.30	-7	379	-1.85%
2023/06/29	2	89.30	0	0.00	89.20	2	340	0.59%
2023/06/27	1	89.70	0	0.00	89.70	1	334	0.30%
2023/06/19	1	91.90	0.1	92.00	91.60	0.9	334	0.26%
2023/06/16	2	92.90	0	0.00	92.70	2	334	0.60%
2023/06/14	0.1	91.60	1	92.20	92.20	-0.9	357	-0.25%
2023/06/12	0	0.00	1	89.90	90.00	-1	388	-0.26%
2023/06/09	1	92.30	1	91.30	91.30	0	384	0.00%
2023/06/08	0	0.00	20	89.95	91.40	-20	376	-5.31%
2023/06/07	1	88.00	0	0.00	88.10	1	359	0.28%
2023/06/06	0	0.00	1	87.10	87.10	-1	356	-0.28%
2023/05/24	6	85.00	0	0.00	85.60	6	402	1.49%
2023/05/09	2	84.60	0	0.00	84.10	2	410	0.49%
2023/05/08	1	86.80	0	0.00	85.60	1	408	0.24%
2023/05/05	1	87.00	0	0.00	86.80	1	410	0.24%
2023/05/04	1	86.90	0	0.00	86.90	1	412	0.24%
2023/05/03	1	86.20	0	0.00	86.30	1	414	0.24%
2023/05/02	1	86.50	0	0.00	86.30	1	416	0.24%
2023/04/27	1	85.80	0	0.00	85.60	1	422	0.24%
2023/04/26	13	86.46	0	0.00	86.00	13	421	3.09%
2023/04/25	1.1	86.06	0	0.00	85.40	1.1	415	0.25%
2023/04/24	1	84.60	0	0.00	84.60	1	407	0.25%
2023/04/21	1.1	84.74	0	0.00	84.90	1.1	407	0.26%
2023/04/20	5	86.50	0	0.00	86.30	5	399	1.25%
2023/04/18	1	88.20	1	88.30	88.10	0	392	0.00%
2023/04/14	0	0.00	0.3	87.20	87.20	-0.3	385	-0.08%
2023/04/07	1	85.90	1	86.00	86.00	0	368	0.00%
2023/04/06	1	85.80	0	0.00	85.10	1	370	0.27%
2023/03/31	1	85.70	0	0.00	85.30	1	368	0.27%
2023/03/27	0	84.60	0	0.00	84.50	0	369	0.01%
2023/03/22	1	84.20	0.2	84.00	84.10	0.8	367	0.21%
2023/03/17	1	83.80	1	83.60	84.30	0	352	0.00%
2023/03/16	1	83.80	1.5	83.17	83.00	-0.5	329	-0.15%
2023/03/09	2	80.20	0	0.00	80.50	2	292	0.68%
2023/03/07	0	0.00	2	80.40	80.20	-2	288	-0.69%
2023/03/03	2	80.00	0	0.00	80.50	2	282	0.71%
2023/03/01	0	0.00	0	78.10	77.60	0	268	0.00%
2023/02/24	0	0.00	1	78.30	78.30	-1	262	-0.38%
2023/02/23	0	0.00	1	78.30	78.30	-1	257	-0.39%
2023/02/22	1	75.80	0	0.00	75.60	1	247	0.40%
2023/02/21	3	76.00	0	0.00	76.20	3	244	1.23%
2023/02/16	0	0.00	4	74.60	74.60	-4	245	-1.63%
2023/02/13	0	0.00	0.2	74.60	74.40	-0.2	263	-0.08%
2023/02/07	0	0.00	4	74.80	74.60	-4	282	-1.41%
2023/01/31	4	73.00	0	0.00	73.70	4	283	1.41%
2023/01/10	0	0.00	2	71.00	71.20	-2	307	-0.65%
2023/01/06	2	71.40	2	71.40	71.40	0	324	0.00%
2022/12/12	1	70.80	0	0.00	70.60	1	353	0.28%
2022/12/08	3	72.17	0	0.00	72.20	3	355	0.84%
2022/12/06	0	0.00	1	73.40	72.70	-1	354	-0.28%
2022/11/28	0.1	72.60	0	0.00	72.60	0.1	370	0.02%
2022/11/25	0	0.00	1	72.70	72.50	-1	376	-0.27%
2022/11/22	0	0.00	0	70.50	70.80	0	372	0.00%
2022/11/15	0	70.20	0	0.00	70.60	0	372	0.01%
2022/11/14	1	70.10	0	0.00	70.20	1	372	0.27%
2022/11/11	0	0.00	2	70.30	69.90	-2	369	-0.55%
2022/11/09	1	68.80	0.1	69.40	68.80	0.9	367	0.25%
2022/11/08	0	0.00	2	68.00	67.70	-2	368	-0.54%
2022/11/07	2	67.05	0	0.00	67.30	2	368	0.54%
2022/11/04	0.2	66.20	0	0.00	66.00	0.2	380	0.05%
2022/10/26	2	58.90	0	0.00	59.00	2	456	0.44%
2022/10/14	0	0.00	0	63.70	63.00	0	430	0.00%
2022/10/13	1	64.60	6	63.62	60.80	-5	427	-1.17%
2022/10/12	2	60.80	0	0.00	60.50	2	413	0.48%
2022/10/05	0	0.00	1	65.70	65.00	-1	415	-0.24%
2022/10/03	0	0.00	4	63.08	63.10	-4	424	-0.94%
2022/09/30	0	0.00	3	61.60	61.60	-3	431	-0.70%
2022/09/28	0	0.00	1	61.40	60.40	-1	439	-0.23%
2022/09/27	0	0.00	0.1	65.40	66.60	-0.1	437	-0.02%
2022/09/26	2	67.50	0	0.00	65.20	2	440	0.45%
2022/09/23	0.1	71.20	0	0.00	70.40	0.1	448	0.02%
2022/09/02	2	75.40	0	0.00	74.30	2	737	0.27%
2022/09/01	1.1	79.11	1	78.90	78.10	0.1	745	0.01%
2022/08/31	0	0.00	2	80.65	80.80	-2	757	-0.26%
2022/08/30	0	0.00	1	80.60	80.60	-1	773	-0.13%
2022/08/29	0	0.00	1	79.00	79.20	-1	783	-0.13%
2022/08/24	1.1	81.40	0	0.00	80.70	1.1	794	0.14%
2022/08/17	1.1	82.90	1	83.00	82.60	0.1	818	0.01%
2022/08/16	1	82.30	0	0.00	82.00	1	820	0.12%
2022/08/15	4	83.20	0	0.00	82.60	4	842	0.48%
2022/08/12	10	83.50	10	84.00	84.00	0	837	0.00%
2022/08/11	10	83.75	1	84.10	84.00	9	843	1.07%
2022/08/10	3	84.60	6	84.37	84.10	-3	830	-0.36%
2022/08/03	0.1	73.00	0	0.00	72.20	0.1	894	0.01%
2022/08/02	0.4	73.30	0	0.00	72.40	0.4	901	0.04%
2022/07/22	1	74.00	0	0.00	73.90	1	946	0.11%
2022/07/21	0	0.00	2	73.75	73.80	-2	960	-0.21%
2022/07/15	0	70.00	0	0.00	70.20	0	1,013	0.00%
2022/07/14	1	69.10	0	0.00	70.00	1	1,037	0.10%
2022/07/12	0	68.70	0	0.00	68.70	0	1,183	0.00%
2022/07/05	0	0.00	6	68.00	68.60	-6	1,277	-0.47%
2022/07/04	0.1	67.80	0	0.00	67.00	0.1	1,282	0.01%
2022/06/30	1	71.90	3	70.10	70.10	-2	1,288	-0.16%
2022/06/29	0.1	72.50	1	71.70	71.90	-0.9	1,285	-0.07%
2022/06/28	1	72.60	0	0.00	74.30	1	1,279	0.08%
2022/06/27	0	0.00	2	75.35	76.10	-2	1,278	-0.16%
2022/06/24	3	71.87	1	71.20	71.40	2	1,260	0.16%
2022/06/22	1	73.80	4	71.88	72.20	-3	1,241	-0.24%
2022/06/21	2.1	77.06	0	0.00	76.70	2.1	1,219	0.17%
2022/06/20	0	81.20	6.1	81.47	76.60	-6.1	1,214	-0.50%
2022/06/17	1.6	83.43	1	84.20	83.70	0.6	1,189	0.05%
2022/06/16	0.3	88.11	1	86.90	86.50	-0.7	1,191	-0.06%
2022/06/15	6	101.75	13	102.46	101.00	-7	1,197	-0.58%
2022/06/14	1	102.00	1	103.00	103.50	0	1,180	0.00%
2022/06/13	1.1	104.54	1	103.50	103.00	0.1	1,169	0.01%
2022/06/10	0	107.50	27	107.43	106.50	-27	1,159	-2.33%
2022/06/09	0	108.50	0	0.00	108.50	0	1,150	0.00%
2022/06/08	7	110.57	0	0.00	110.50	7	1,142	0.61%
2022/06/07	9.2	109.51	0	0.00	110.00	9.2	1,158	0.79%
2022/06/06	3.1	109.99	0	0.00	110.00	3.1	1,171	0.26%
2022/06/01	0	0.00	0.2	109.50	109.50	-0.2	1,252	-0.02%
2022/05/31	0	0.00	0.1	108.00	108.00	-0.1	1,349	0.00%
2022/05/30	1	110.50	0	0.00	109.00	1	1,433	0.07%
2022/05/26	4	108.50	1	108.00	108.50	3	1,442	0.21%
2022/05/25	1	108.00	2	108.00	108.00	-1	1,447	-0.07%
2022/05/24	3	109.00	2	109.00	107.50	1	1,457	0.07%
2022/05/23	0	0.00	4	109.88	108.50	-4	1,465	-0.27%
2022/05/20	0	0.00	1	106.00	106.00	-1	1,454	-0.07%
2022/05/19	0.1	104.50	0	0.00	105.50	0.1	1,468	0.00%
2022/05/17	5	106.40	4	105.50	105.50	1	1,475	0.07%
2022/05/16	14	109.96	3	107.50	107.50	11	1,465	0.75%
2022/05/12	11	112.64	10	110.55	108.50	1	1,440	0.07%
2022/05/11	0	0.00	5	110.30	110.50	-5	1,392	-0.36%
2022/05/10	1	108.00	0	0.00	108.50	1	1,353	0.07%
2022/05/09	0	106.50	0	0.00	106.00	0	1,357	0.00%
2022/05/06	1	106.00	0	0.00	108.50	1	1,374	0.07%
2022/05/03	0	0.00	5	104.50	105.00	-5	1,400	-0.36%
2022/04/28	3	102.50	3	102.00	101.50	0	1,440	0.00%
2022/04/27	1	100.50	1	100.50	101.50	0	1,445	0.00%
2022/04/26	0	0.00	2	104.00	104.00	-2	1,437	-0.14%
2022/04/25	14	104.93	4	104.50	104.00	10	1,442	0.69%
2022/04/22	0.1	108.50	3	109.00	109.00	-3	1,426	-0.21%
2022/04/21	11	109.82	0.1	108.00	108.00	10.9	1,433	0.76%
2022/04/19	3	109.50	1.5	109.83	108.50	1.5	1,497	0.10%
2022/04/18	2	111.25	5.3	111.92	108.50	-3.3	1,536	-0.21%
2022/04/15	2	109.25	1	108.50	109.50	1	1,561	0.06%
2022/04/14	7	111.07	7	110.14	108.00	0	1,582	0.00%
2022/04/13	7	108.43	3	107.50	107.50	4	1,549	0.26%
2022/04/11	0	105.00	0	0.00	106.00	0	1,526	0.00%
2022/04/06	1	106.00	0	0.00	107.50	1	1,533	0.07%
2022/03/25	0.1	103.50	0	0.00	103.00	0.1	1,562	0.01%
2022/03/24	0	0.00	1	105.00	105.00	-1	1,562	-0.06%
2022/03/21	3	106.50	0	0.00	106.00	3	1,631	0.18%
2022/03/18	0.8	106.00	0	0.00	107.00	0.8	1,656	0.05%
2022/03/17	1	102.50	1	104.00	104.50	0	1,642	0.00%
2022/03/16	0.1	101.50	0	0.00	101.00	0.1	1,724	0.00%
2022/03/09	0.2	101.17	0	0.00	101.50	0.2	1,889	0.01%
2022/03/08	0.1	99.40	0	0.00	98.30	0.1	1,925	0.00%
2022/03/07	0.1	102.50	1	102.00	101.00	-1	1,897	-0.05%
2022/03/04	6.2	109.15	5	107.40	108.50	1.2	1,872	0.06%
2022/03/03	5	109.10	8.1	107.70	108.00	-3.1	1,803	-0.17%
2022/03/02	0	0.00	1	103.00	103.00	-1	1,753	-0.06%
2022/03/01	0.3	101.00	0	0.00	103.00	0.3	1,774	0.02%
2022/02/24	0.3	100.01	1	102.00	99.70	-0.7	1,820	-0.04%
2022/02/23	0	102.00	1	101.50	102.50	-1	1,856	-0.05%
2022/02/22	1	100.50	0	0.00	100.50	1	1,930	0.05%
2022/02/21	1	104.00	1	103.50	103.50	0	2,092	0.00%
2022/02/18	0.1	101.00	0	0.00	102.50	0.1	2,194	0.00%
2022/02/17	0.1	102.25	0	0.00	102.00	0.1	2,401	0.00%
2022/02/10	0	0.00	6	103.00	103.00	-6	2,739	-0.22%
2022/02/08	1.1	102.05	1	101.50	101.50	0.1	2,812	0.00%
2022/02/07	2	103.00	2	103.50	102.00	0	2,830	0.00%
2022/01/25	0	0.00	34	95.91	95.00	-34	2,930	-1.16%
2022/01/24	2	97.40	0	0.00	97.50	2	2,933	0.07%
2022/01/20	5	101.50	0	0.00	102.00	5	2,920	0.17%
2022/01/19	1	102.50	0	0.00	102.00	1	2,919	0.03%
2022/01/12	0	0.00	1	113.00	107.00	-1	2,905	-0.03%
2022/01/11	1	111.00	1	112.00	110.50	0	2,843	0.00%
2022/01/07	0	0.00	8	106.00	107.50	-8	2,708	-0.30%
2022/01/05	0.1	104.00	0	0.00	104.00	0.1	2,714	0.00%
2021/12/23	0.1	105.50	0	0.00	105.00	0.1	2,807	0.00%
2021/12/22	0	0.00	1	105.50	106.00	-1	2,833	-0.04%
2021/12/21	0	0.00	1	107.00	107.00	-1	2,836	-0.04%
2021/12/20	1	105.00	0	0.00	106.00	1	2,837	0.04%
2021/12/17	2	106.00	1	107.00	105.00	1	2,840	0.04%
2021/12/16	2	108.00	0	0.00	107.00	2	2,817	0.07%
2021/12/14	1	103.00	1	104.50	104.50	0	2,821	0.00%
2021/12/10	0	0.00	0.4	108.50	108.00	-0.4	2,761	-0.01%
2021/12/09	2	106.00	0	0.00	106.00	2	2,677	0.07%
2021/12/08	41	109.43	0	0.00	106.50	41	2,666	1.54%
2021/12/07	2	106.25	4	107.25	107.50	-2	2,593	-0.08%
2021/12/06	1	104.50	1	105.00	104.50	0	2,554	0.00%
2021/12/03	3	102.17	3	103.17	102.50	0	2,557	0.00%
2021/12/02	4	103.37	9	103.17	103.00	-5	2,597	-0.19%
2021/11/29	2.1	98.60	2	99.20	98.50	0.1	2,600	0.00%
2021/11/26	6	99.00	2	102.00	98.80	4	2,601	0.15%
2021/11/25	11	102.55	0	0.00	102.00	11	2,617	0.42%
2021/11/24	1.1	102.50	0	0.00	103.00	1.1	2,602	0.04%
2021/11/23	2	104.00	1	104.50	102.00	1	2,614	0.04%
2021/11/22	1.1	106.82	7	106.50	104.50	-5.9	2,639	-0.22%
2021/11/19	6.1	106.42	15	107.33	107.00	-8.9	2,648	-0.34%
2021/11/18	29.1	109.29	24.2	109.55	108.50	4.9	2,627	0.19%
2021/11/17	13.2	102.58	9	103.33	103.50	4.2	2,627	0.16%
2021/11/16	21	105.19	16.1	103.48	107.50	4.9	2,552	0.19%
2021/11/15	8	98.30	10	98.71	98.00	-2	2,402	-0.08%
2021/11/12	16.1	99.28	22	98.37	99.50	-5.9	2,406	-0.25%
2021/11/10	1	95.60	1	95.90	94.80	0	2,335	0.00%
2021/11/09	1	96.20	1	96.30	96.60	0	2,435	0.00%
2021/11/08	14	94.96	5	95.20	97.40	9	2,466	0.36%
2021/11/05	6	92.50	12	91.68	93.40	-6	2,497	-0.24%
2021/11/04	6	92.48	3	92.10	90.60	3	2,726	0.11%
2021/11/03	17	93.38	5	93.38	92.80	12	2,994	0.40%
2021/11/02	3	89.20	3	89.33	90.30	0	2,959	0.00%
2021/11/01	2	87.85	6	87.68	87.70	-4	2,987	-0.13%
2021/10/29	0	0.00	1	85.70	86.10	-1	2,989	-0.03%
2021/10/27	0	0.00	1	85.20	84.60	-1	3,012	-0.03%
2021/10/25	2	87.15	2.2	86.52	87.00	-0.2	3,122	-0.01%
2021/10/21	0	0.00	0.6	86.90	86.80	-0.6	3,183	-0.02%
2021/10/15	2	86.90	0	0.00	87.00	2	3,366	0.06%
2021/10/13	1	86.80	1	88.00	86.80	0	3,402	0.00%
2021/10/12	1	87.70	4.1	86.65	86.40	-3.1	3,512	-0.09%
2021/10/08	4	89.15	4	90.15	88.80	0	3,796	0.00%
2021/10/07	2	91.00	2	91.10	90.00	0	3,916	0.00%
2021/10/05	0	0.00	2.4	85.31	88.80	-2.4	4,135	-0.06%
2021/10/04	3	90.60	1	89.30	87.20	2	4,193	0.05%
2021/09/30	0	0.00	0.4	96.90	98.80	-0.4	4,388	-0.01%
2021/09/29	3	97.40	2	96.75	95.70	1	4,534	0.02%
2021/09/28	1	100.00	1.1	100.05	100.00	-0.1	4,670	0.00%
2021/09/27	1	101.00	0	0.00	101.00	1	4,836	0.02%
2021/09/23	3	102.33	0	0.00	101.50	3	5,490	0.05%
2021/09/22	1	102.00	0	0.00	102.00	1	5,768	0.02%
2021/09/17	2	104.25	3	103.50	104.00	-1	6,225	-0.02%
2021/09/16	2	103.75	2	104.75	103.50	0	6,611	0.00%
2021/09/14	1	105.00	4	103.38	103.00	-3	7,792	-0.04%
2021/09/13	1	107.00	2	107.00	105.50	-1	8,738	-0.01%
2021/09/09	1	105.00	0	0.00	105.50	1	10,337	0.01%
2021/09/08	0	0.00	1	107.50	108.00	-1	10,557	-0.01%
2021/09/07	1	105.00	1	105.50	104.00	0	10,745	0.00%
2021/09/06	0	102.50	1	102.00	102.00	-1	10,939	-0.01%
2021/09/03	3	104.83	1	108.00	104.00	2	11,502	0.02%
2021/09/02	4	106.88	11	107.86	107.50	-7	11,858	-0.06%
2021/09/01	2	106.00	2	108.00	106.50	0	12,244	0.00%
2021/08/31	5	109.40	4	109.75	109.50	1	12,513	0.01%
2021/08/30	2	106.50	2	108.25	107.00	0	12,898	0.00%
2021/08/27	19	110.45	8	108.50	107.50	11	13,400	0.08%
2021/08/26	11	118.77	11	118.73	120.50	0	13,503	0.00%
2021/08/25	0	0.00	14	117.89	119.50	-14	13,795	-0.10%
2021/08/24	15	116.47	8	116.50	115.00	7	13,900	0.05%
2021/08/23	8	117.56	9	118.39	117.00	-1	13,976	-0.01%
2021/08/20	9	111.50	10	111.20	112.00	-1	13,862	-0.01%
2021/08/18	11	102.68	23	104.67	111.00	-12	13,840	-0.09%
2021/08/17	7	105.36	7	106.71	103.00	0	13,772	0.00%
2021/08/16	24	106.13	13	106.04	105.50	11	13,751	0.08%
2021/08/13	12	115.63	6	117.08	112.50	6	13,679	0.04%
2021/08/12	10	112.25	9	111.83	114.50	1	13,543	0.01%
2021/08/11	6	109.92	5	109.90	109.50	1	13,496	0.01%
2021/08/10	20	115.10	21	114.19	110.50	-1	13,429	-0.01%
2021/08/09	30	116.67	19	116.39	118.00	11	13,206	0.08%
2021/08/06	4	107.75	11	106.45	107.50	-7	12,922	-0.05%
2021/08/05	11	105.91	4	107.25	103.50	7	12,891	0.05%
2021/08/04	0	0.00	4	105.63	108.00	-4	12,892	-0.03%
2021/08/03	3	104.50	3	105.17	104.00	0	12,920	0.00%
2021/08/02	4	101.75	5	103.30	105.00	-1	12,949	-0.01%
2021/07/30	18	104.00	12	103.29	101.50	6	12,926	0.05%
2021/07/29	1	106.00	8	106.13	109.50	-7	12,884	-0.05%
2021/07/28	5	103.00	6	103.58	101.50	-1	12,840	-0.01%
2021/07/27	16	107.53	14	105.61	104.00	2	12,855	0.02%
2021/07/26	5	112.10	5	111.70	112.50	0	12,864	0.00%
2021/07/23	7	108.93	6	110.42	109.00	1	12,840	0.01%
2021/07/22	5	105.60	12	106.83	109.50	-7	12,805	-0.05%
2021/07/21	9	106.44	10	106.80	105.50	-1	12,763	-0.01%
2021/07/20	6	110.58	8	109.75	111.00	-2	12,747	-0.02%
2021/07/19	3	112.50	6	114.08	115.00	-3	12,746	-0.02%
2021/07/16	16	115.81	8	116.50	112.50	8	12,872	0.06%
2021/07/15	12	117.38	14	117.39	118.00	-2	12,841	-0.02%
2021/07/14	15	109.51	15	111.50	112.00	0	12,565	0.00%
2021/07/13	19	116.37	33	111.74	111.00	-14	12,477	-0.11%
2021/07/12	2	121.00	12	119.54	123.00	-10	12,377	-0.08%
2021/07/09	7	117.79	0	0.00	115.00	7	12,268	0.06%
2021/07/08	3	120.83	5	121.90	122.50	-2	12,227	-0.02%
2021/07/07	10	119.70	24	119.44	121.50	-14	12,159	-0.12%
2021/07/06	26	123.25	24	122.96	120.00	2	12,017	0.02%
2021/07/05	31	121.89	39	123.35	124.50	-8	11,887	-0.07%
2021/07/02	13	129.00	46.1	130.59	128.00	-33.1	11,742	-0.28%
2021/07/01	31	134.63	42.1	135.68	131.00	-11.1	11,599	-0.10%
2021/06/30	53	133.64	41	135.50	134.00	12	11,281	0.11%
2021/06/29	38	134.67	24	132.31	130.50	14	11,026	0.13%
2021/06/28	92	137.35	82	138.98	137.50	10	10,780	0.09%
2021/06/25	50	136.62	38	135.03	134.00	12	10,339	0.12%
2021/06/24	93.1	137.04	77	137.84	134.50	16.1	9,950	0.16%
2021/06/23	74	133.05	81	130.81	132.00	-7	9,231	-0.08%
2021/06/22	148	152.52	124	152.35	138.50	24	8,802	0.27%	大買/大賣/
2021/06/21	57	153.37	37.1	154.50	149.50	19.9	7,861	0.25%
2021/06/18	42	140.49	76.5	144.26	145.50	-34.5	7,103	-0.49%
2021/06/17	17	125.65	16	130.72	132.50	1	6,372	0.02%
2021/06/16	16	126.17	19	122.66	120.50	-3	6,173	-0.05%
2021/06/15	42	129.18	19	129.00	126.50	23	6,121	0.38%
2021/06/11	50	134.59	32.1	133.88	131.00	17.9	5,913	0.30%
2021/06/10	8	125.13	28	124.95	130.50	-20	5,356	-0.37%
2021/06/09	33	124.64	13.2	121.68	119.00	19.8	4,980	0.40%
2021/06/08	4	116.50	20	117.73	119.50	-16	4,582	-0.35%
2021/06/07	38	114.74	26.4	112.59	109.00	11.6	4,317	0.27%
2021/06/04	17	116.97	42.3	117.78	120.00	-25.3	3,895	-0.65%
2021/06/03	12	106.04	19	109.05	109.50	-7	3,408	-0.21%
2021/06/02	33	94.37	83	99.02	99.80	-50	3,268	-1.53%
2021/06/01	69	87.36	9	87.40	90.80	60	2,937	2.04%
2021/05/28	3	79.80	1	80.20	80.20	2	2,668	0.07%
2021/05/19	3.1	72.87	4	73.15	72.80	-0.9	2,616	-0.04%
2021/05/18	1.2	70.77	1	71.60	72.90	0.2	2,600	0.01%
2021/05/14	2	71.65	0	0.00	71.00	2	2,564	0.08%
2021/05/11	0	0.00	8	79.83	77.60	-8	2,458	-0.33%
2021/05/10	10	81.41	11	81.25	80.80	-1	2,413	-0.04%
2021/05/07	0	0.00	17	79.42	79.70	-17	2,377	-0.72%
2021/05/06	9	79.16	2	79.30	78.60	7	2,369	0.30%
2021/05/05	0	0.00	2.2	78.45	77.80	-2.2	2,364	-0.09%
2021/05/04	24.1	77.38	28	77.93	77.30	-3.9	2,353	-0.17%
2021/05/03	11	81.77	1	80.60	80.60	10	2,298	0.44%
2021/04/29	6	79.65	1	79.90	79.90	5	2,248	0.22%
2021/04/28	0	0.00	1	79.90	80.00	-1	2,243	-0.04%
2021/04/27	3	80.20	9	80.28	80.60	-6	2,242	-0.27%
2021/04/26	8	80.48	0	0.00	81.80	8	2,211	0.36%
2021/04/23	1	79.00	3	78.80	78.80	-2	2,175	-0.09%
2021/04/22	28	85.60	28	85.62	80.00	0	2,152	0.00%
2021/04/21	27	81.83	16	82.11	83.00	11	1,974	0.56%
2021/04/20	2	79.55	2	79.75	80.00	0	1,881	0.00%
2021/04/19	1	80.30	2	80.50	80.60	-1	1,888	-0.05%
2021/04/16	1	79.60	0	0.00	79.90	1	1,854	0.05%
2021/04/14	1	78.20	5	79.02	78.10	-4	1,852	-0.22%
2021/04/13	5.1	79.75	0	0.00	79.20	5.1	1,890	0.27%
2021/04/12	0	0.00	1	79.40	79.00	-1	1,920	-0.05%
2021/04/09	3	79.10	1	80.10	79.00	2	1,911	0.10%
2021/04/08	1	79.90	0	0.00	79.90	1	1,908	0.05%
2021/04/07	1	81.20	1	81.20	80.50	0	1,900	0.00%
2021/04/06	3	79.33	2	79.40	79.70	1	1,922	0.05%
2021/04/01	9	82.29	4	80.50	80.50	5	2,046	0.24%
2021/03/31	8	80.91	18	81.24	82.30	-10	2,007	-0.50%
2021/03/30	10	80.16	6	79.97	80.10	4	1,972	0.20%
2021/03/29	11	79.81	27	79.83	80.50	-16	1,964	-0.81%
2021/03/26	16	78.71	6.1	78.79	78.70	9.9	1,969	0.50%
2021/03/25	13	77.76	9	77.81	78.10	4	2,024	0.20%
2021/03/24	0	0.00	8	77.39	77.50	-8	2,029	-0.39%
2021/03/23	4	76.85	7	77.16	77.20	-3	2,025	-0.15%
2021/03/22	45	77.83	55.1	78.60	78.50	-10.1	1,988	-0.51%
2021/03/19	18	76.62	17.5	75.93	76.10	0.5	1,970	0.03%
2021/03/18	25.4	76.67	29	76.43	76.10	-3.6	2,036	-0.18%
2021/03/17	4	76.10	8.4	76.10	76.10	-4.4	1,910	-0.23%
2021/03/16	21	69.24	23	69.31	69.20	-2	1,879	-0.11%
2021/03/15	15	68.55	3	68.50	68.80	12	1,880	0.64%
2021/03/12	5	68.10	9	67.69	68.10	-4	1,951	-0.20%
2021/03/11	23	67.93	31	67.69	68.00	-8	1,954	-0.41%
2021/03/10	10	66.87	13	66.82	67.10	-3	1,956	-0.15%
2021/03/09	6	65.80	2	67.05	67.20	4	1,984	0.20%
2021/03/08	8	65.45	9.3	65.84	65.40	-1.3	1,967	-0.07%
2021/03/05	5	66.58	4	65.78	65.90	1	1,965	0.05%
2021/03/04	23	65.66	35	65.45	66.10	-12	1,961	-0.61%
2021/03/03	25	64.62	13	64.42	65.50	12	1,955	0.61%
2021/03/02	17	67.19	61	67.32	65.10	-44	1,941	-2.27%
2021/02/26	16	64.23	18	63.86	64.60	-2	1,856	-0.11%
2021/02/25	8	63.31	0	0.00	63.60	8	1,846	0.43%
2021/02/24	4	63.50	8	63.00	62.60	-4	1,852	-0.22%
2021/02/23	9	64.04	7	63.20	63.70	2	1,857	0.11%
2021/02/22	0	0.00	3	63.97	64.00	-3	1,864	-0.16%
2021/02/19	16	62.92	7	62.79	63.00	9	1,866	0.48%
2021/02/18	10	63.12	10	62.88	63.10	0	1,893	0.00%
2021/02/17	7	62.27	13	61.45	62.90	-6	1,898	-0.32%
2021/02/05	26	61.70	3	60.70	60.50	23	1,894	1.21%
2021/02/04	10	60.56	10	60.49	61.40	0	1,913	0.00%
2021/02/03	10	61.14	15	60.95	60.70	-5	1,956	-0.26%
2021/02/02	6	59.95	0.3	60.50	60.60	5.7	2,045	0.28%
2021/02/01	2	58.60	0	0.00	58.80	2	2,133	0.09%
2021/01/29	5	60.48	5	60.50	59.00	0	2,182	0.00%
2021/01/28	6	60.77	12	60.03	60.30	-6	2,253	-0.27%
2021/01/27	22	59.77	27	60.07	60.00	-5	2,276	-0.22%
2021/01/26	14.1	59.35	5	58.84	59.30	9.1	2,294	0.39%
2021/01/25	6.3	57.96	2	57.25	58.40	4.3	2,319	0.18%
2021/01/22	1	56.50	0	0.00	56.90	1	2,342	0.04%
2021/01/21	1	56.50	2	56.95	56.00	-1	2,377	-0.04%
2021/01/20	1	57.20	0	0.00	56.20	1	2,499	0.04%
2021/01/19	1	58.50	0	0.00	58.20	1	2,536	0.04%
2021/01/18	1	56.90	0	0.00	57.80	1	2,685	0.04%
2021/01/15	7	58.83	1	59.50	58.10	6	2,720	0.22%
2021/01/14	5	61.00	2	61.15	61.00	3	2,711	0.11%
2021/01/13	3	60.30	0	0.00	60.30	3	2,739	0.11%
2021/01/12	3	61.07	0	0.00	60.50	3	2,756	0.11%
2021/01/11	1	61.90	0	0.00	62.40	1	2,754	0.04%
2021/01/08	2	62.35	0	0.00	62.00	2	2,789	0.07%
2021/01/07	17	62.58	7	62.71	62.70	10	2,973	0.34%
2021/01/06	6.1	63.06	1	64.20	62.50	5.1	3,084	0.17%
2021/01/05	7	65.03	9	64.88	65.00	-2	3,071	-0.07%
2021/01/04	1	66.70	0	0.00	66.50	1	3,037	0.03%
2020/12/31	4	66.13	6	66.15	66.30	-2	3,038	-0.07%
2020/12/30	1	66.70	6	66.82	66.70	-5	3,049	-0.16%
2020/12/29	12	69.14	16	68.82	67.40	-4	3,044	-0.13%
2020/12/28	28.1	70.26	18	69.79	68.80	10.1	3,020	0.33%
2020/12/25	4	66.93	1	66.60	67.20	3	2,887	0.10%
2020/12/24	0	0.00	3	65.90	65.90	-3	2,883	-0.10%
2020/12/23	8.1	65.19	5	65.60	65.60	3.1	2,901	0.11%
2020/12/22	3	66.30	8	67.76	66.00	-5	2,947	-0.17%
2020/12/21	13	69.44	10	68.80	68.30	3	2,930	0.10%
2020/12/18	11	66.99	10	66.99	66.10	1	2,889	0.03%
2020/12/17	5	66.84	8	67.16	66.50	-3	2,911	-0.10%
2020/12/16	0	0.00	1	68.30	68.10	-1	2,933	-0.03%
2020/12/15	21	69.28	21	69.14	68.00	0	2,971	0.00%
2020/12/14	27	70.35	9	70.20	70.50	18	2,947	0.61%
2020/12/11	0.1	67.40	0	0.00	67.40	0.1	2,881	0.00%
2020/12/10	0	0.00	1	67.70	66.80	-1	2,918	-0.03%
2020/12/09	0.1	67.40	13	68.52	67.40	-12.9	3,064	-0.42%
2020/12/08	13	68.54	3	68.23	67.80	10	3,131	0.32%
2020/12/07	1	66.20	10	66.74	66.70	-9	3,074	-0.29%
2020/12/04	5	67.16	6	66.88	66.80	-1	3,128	-0.03%
2020/12/03	7	66.90	5	65.88	66.30	2	3,205	0.06%
2020/12/02	1	64.50	0	0.00	64.70	1	3,251	0.03%
2020/12/01	0	0.00	13	64.29	64.50	-13	3,325	-0.39%
2020/11/27	0	0.00	4	65.30	65.40	-4	3,635	-0.11%
2020/11/26	1	65.30	0	0.00	65.10	1	4,000	0.02%
2020/11/25	10	65.31	1	65.50	64.90	9	4,113	0.22%
2020/11/24	0	0.00	1	66.30	65.50	-1	4,406	-0.02%
2020/11/23	2	64.90	0	0.00	65.80	2	4,437	0.05%
2020/11/20	1	65.40	0	0.00	64.70	1	4,472	0.02%
2020/11/17	1	64.10	1	64.90	64.50	0	4,625	0.00%
2020/11/16	13	65.95	11	65.49	65.50	2	4,694	0.04%
2020/11/11	1	65.10	4	66.63	67.10	-3	4,871	-0.06%
2020/11/10	4	66.80	1	69.30	66.50	3	5,047	0.06%
2020/11/09	9	71.06	9	71.46	70.50	0	5,062	0.00%
2020/11/06	0	0.00	11	68.35	69.50	-11	5,089	-0.22%
2020/11/05	11	68.25	10	68.17	68.50	1	5,313	0.02%
2020/11/03	7	67.39	2	67.15	66.60	5	5,434	0.09%
2020/11/02	0	0.00	3	66.83	67.10	-3	5,499	-0.05%
2020/10/30	1	66.70	2	66.00	66.00	-1	5,526	-0.02%
2020/10/29	8	66.33	3	66.60	67.10	5	5,508	0.09%
2020/10/28	9	67.28	12	67.43	66.90	-3	5,496	-0.05%
2020/10/27	3	64.83	1	64.90	65.90	2	5,373	0.04%
2020/10/26	4	67.35	1	67.30	64.00	3	5,330	0.06%
2020/10/23	1	65.70	0	0.00	64.80	1	5,181	0.02%
2020/10/22	0	0.00	2	63.60	63.90	-2	5,137	-0.04%
2020/10/20	2	63.40	0	0.00	63.50	2	5,097	0.04%
2020/10/16	0	0.00	22	63.35	62.80	-22	5,066	-0.43%
2020/10/15	28	64.53	1	63.90	62.80	27	5,088	0.53%
2020/10/14	1	60.50	7	61.26	63.50	-6	4,895	-0.12%
2020/10/13	2	59.20	2	57.85	57.80	0	4,763	0.00%
2020/10/12	3	58.50	0	0.00	57.40	3	4,713	0.06%
2020/10/07	1	58.50	20	60.00	59.00	-19	4,699	-0.40%
2020/10/06	0	0.00	30	58.90	58.70	-30	4,682	-0.64%
2020/10/05	1	59.20	2	60.00	58.90	-1	4,720	-0.02%
2020/09/25	36	56.86	37	55.35	55.50	-1	4,768	-0.02%
2020/09/24	0	0.00	1	57.80	57.00	-1	4,752	-0.02%
2020/09/23	3	59.33	1	58.90	58.00	2	4,760	0.04%
2020/09/22	0.5	60.20	2	58.65	60.20	-1.5	4,728	-0.03%
2020/09/21	0	0.00	1	58.60	58.70	-1	4,699	-0.02%
2020/09/18	1	61.50	1	60.20	59.70	0	4,711	0.00%
2020/09/17	2	61.75	0	0.00	60.60	2	4,697	0.04%
2020/09/16	0	0.00	11	61.55	62.20	-11	4,677	-0.24%
2020/09/15	2	63.50	2	63.70	63.30	0	4,679	0.00%
2020/09/14	32	63.38	21	60.15	63.90	11	4,651	0.24%
2020/09/11	3	63.07	2	64.30	60.00	1	4,532	0.02%
2020/09/10	1.5	65.30	0	0.00	64.50	1.5	4,506	0.03%
2020/09/08	1	66.00	12	67.45	64.30	-11	4,663	-0.24%
2020/09/07	35	69.21	11	69.24	68.00	24	4,575	0.52%
2020/09/04	5	69.10	8	69.74	70.00	-3	4,521	-0.07%
2020/09/03	16	70.36	4	70.03	69.70	12	4,485	0.27%
2020/09/02	47	70.29	62	69.98	70.70	-15	4,414	-0.34%
2020/09/01	12	71.48	26.3	69.83	67.30	-14.3	4,265	-0.33%
2020/08/31	9	66.94	22.1	67.73	68.00	-13.1	3,908	-0.34%
2020/08/28	3	62.97	7	62.30	61.90	-4	3,802	-0.11%
2020/08/27	0	0.00	16	57.15	57.30	-16	3,512	-0.46%
2020/08/26	1	56.90	9	56.71	56.90	-8	3,509	-0.23%
2020/08/25	31.3	56.88	1.7	56.94	55.50	29.6	3,483	0.85%
2020/08/24	0	0.00	10	55.06	55.40	-10	3,421	-0.29%
2020/08/21	5	56.32	4	56.45	56.00	1	3,399	0.03%
2020/08/20	6	51.72	49	53.55	55.30	-43	3,339	-1.29%
2020/08/19	25	57.06	15	57.30	56.60	10	3,245	0.31%
2020/08/18	20	57.52	25	58.18	58.50	-5	3,185	-0.16%
2020/08/17	5	56.90	6	57.03	57.00	-1	3,121	-0.03%
2020/08/14	79	55.47	53	56.37	55.80	26	3,080	0.84%
2020/08/13	1	56.20	4	55.98	57.00	-3	2,866	-0.10%
2020/08/12	18	53.36	19	54.02	55.20	-1	2,776	-0.04%
2020/08/11	32	52.37	44	53.18	52.10	-12	2,700	-0.44%
2020/08/10	12	48.22	6	49.72	50.60	6	2,448	0.25%
2020/08/07	11	45.95	0	0.00	46.00	11	2,291	0.48%
2020/08/06	12	45.08	20	45.06	44.85	-8	2,268	-0.35%
2020/08/05	7	41.69	9	42.07	43.25	-2	2,197	-0.09%
2020/08/04	5	39.80	0	0.00	39.80	5	2,184	0.23%
2020/08/03	8	39.88	4	40.16	39.90	4	2,218	0.18%
2020/07/31	6	39.05	0	0.00	39.00	6	2,215	0.27%
2020/07/29	1	38.70	0	0.00	38.65	1	2,204	0.05%
2020/07/28	1	37.50	0	0.00	37.50	1	2,197	0.05%
2020/07/27	1	38.10	0	0.00	38.05	1	2,191	0.05%
2020/07/24	14	38.55	4.8	38.33	38.70	9.2	2,185	0.42%
2020/07/23	0	0.00	4	38.75	38.80	-4	2,175	-0.18%
2020/07/22	13	38.89	2	39.25	39.00	11	2,172	0.51%
2020/07/21	4	39.53	21	39.05	39.25	-17	2,149	-0.79%
2020/07/20	1	34.90	2	35.73	36.50	-1	2,084	-0.05%
2020/07/17	8	35.70	3	35.82	35.50	5	2,081	0.24%
2020/07/16	1	36.60	1	36.20	36.05	0	2,079	0.00%
2020/07/15	8	35.63	2	35.60	35.60	6	2,076	0.29%
2020/07/14	11	36.50	5	36.32	36.20	6	2,067	0.29%
2020/07/13	4	36.71	1	36.85	36.70	3	2,061	0.15%
2020/07/10	13	36.48	0	0.00	35.90	13	2,043	0.64%
2020/07/09	5	38.48	3	38.92	38.10	2	1,997	0.10%
2020/07/08	7	38.49	3	38.95	38.40	4	1,979	0.20%
2020/07/07	5	40.07	2	40.35	39.60	3	1,928	0.16%
2020/07/06	8	41.46	6	41.62	41.30	2	1,886	0.11%
2020/07/03	9	41.27	18	41.28	41.35	-9	1,855	-0.48%
2020/07/02	20	40.30	14	40.43	40.15	6	1,819	0.33%
2020/07/01	8	39.66	0	0.00	39.45	8	1,780	0.45%
2020/06/30	6	39.46	6	39.63	39.40	0	1,769	0.00%
2020/06/29	12	40.10	12	40.03	39.95	0	1,751	0.00%
2020/06/24	0	0.00	14	38.20	39.45	-14	1,699	-0.82%
2020/06/23	16	37.98	0	0.00	37.90	16	1,670	0.96%
2020/06/22	25	37.87	2	38.55	37.55	23	1,659	1.39%
2020/06/19	12	39.18	3	39.55	38.70	9	1,626	0.55%
2020/06/18	2	39.95	4	39.43	39.65	-2	1,595	-0.13%
2020/06/17	2	39.25	18	38.80	40.00	-16	1,566	-1.02%
2020/06/16	43	37.75	37	38.02	37.80	6	1,499	0.40%
2020/06/15	6	36.13	19	37.05	37.25	-13	1,377	-0.94%
2020/06/12	4	33.43	10	32.60	33.90	-6	1,261	-0.48%
2020/06/11	9	33.42	8	33.99	32.85	1	1,244	0.08%
2020/06/10	14	35.33	10	35.56	34.40	4	1,212	0.33%
2020/06/09	4	34.48	6	34.72	34.50	-2	1,170	-0.17%
2020/06/08	14	34.24	6	34.30	35.20	8	1,136	0.70%
2020/06/05	1	32.45	0	0.00	32.45	1	1,070	0.09%
2020/06/03	0	0.00	5	32.15	32.35	-5	1,056	-0.47%
2020/06/02	0	0.00	1	32.50	31.50	-1	1,038	-0.10%
2020/05/29	3	30.92	9	30.72	31.00	-6	977	-0.61%
2020/05/28	1	30.30	1	30.50	29.90	0	949	0.00%
2020/05/27	0	0.00	5	29.95	29.90	-5	932	-0.54%
2020/05/25	0	0.00	1	29.45	29.55	-1	925	-0.11%
2020/05/21	0	0.00	5	30.10	30.10	-5	893	-0.56%
2020/05/20	0	0.00	150	29.01	29.20	-150	862	-17.38%	大賣/鉅額交易
2020/05/19	0	0.00	150	28.77	29.10	-150	853	-17.57%	大賣/鉅額交易
2020/05/18	5	29.80	2	29.53	29.00	3	844	0.36%
2020/05/15	0	0.00	117	28.26	28.35	-117	811	-14.42%	大賣/鉅額交易
2020/05/14	2	29.70	0	0.00	28.90	2	788	0.25%
2020/05/11	0	0.00	10	28.00	28.70	-10	717	-1.39%
2020/05/07	0	0.00	3	26.05	27.00	-3	630	-0.48%
2020/05/06	2	25.20	2	25.35	25.35	0	609	0.00%
2020/05/05	2	24.90	0	0.00	25.05	2	610	0.33%
2020/04/30	0	0.00	50	25.00	24.95	-50	609	-8.20%
2020/04/29	0	0.00	84	24.72	24.70	-84	619	-13.57%
2020/04/17	0	0.00	0.4	23.95	24.05	-0.4	675	-0.06%
2020/04/14	0	0.00	118	23.90	23.95	-118	673	-17.51%	大賣/鉅額交易
2020/04/08	0	0.00	1	23.85	23.75	-1	693	-0.14%
2020/04/07	0	0.00	1	23.45	23.80	-1	701	-0.14%
2020/03/27	0	0.00	2	22.53	22.10	-2	720	-0.28%
2020/03/26	15	21.09	30	21.22	21.95	-15	746	-2.01%
2020/03/25	40	20.48	25	20.70	20.55	15	743	2.02%
2020/03/24	0	0.00	2	19.58	19.95	-2	731	-0.27%
2020/03/23	3	19.10	0	0.00	19.10	3	713	0.42%
2020/03/20	0	0.00	1	21.00	21.20	-1	693	-0.14%
2020/03/19	1	19.95	0	0.00	20.20	1	695	0.14%
2020/03/18	1	21.35	0	0.00	21.45	1	673	0.15%
2020/03/17	1	21.95	0	0.00	21.85	1	671	0.15%
2020/03/16	2	23.23	0	0.00	22.65	2	660	0.30%
2020/03/12	2	24.93	0	0.00	24.80	2	654	0.31%
2020/03/02	1	26.05	0	0.00	26.00	1	676	0.15%
2020/02/19	3	27.20	0	0.00	27.10	3	672	0.45%
2020/02/18	500	26.99	0	0.00	27.00	500	668	74.82%	大買/鉅額交易
2020/02/13	1	26.70	0	0.00	26.65	1	683	0.15%
2020/02/10	1	26.00	0	0.00	26.00	1	698	0.14%
2019/12/31	0	0.00	2	28.20	28.10	-2	543	-0.37%
2019/12/20	0	0.00	3	26.55	26.60	-3	437	-0.69%
2019/11/29	0	0.00	2	26.00	25.90	-2	509	-0.39%
2019/11/08	0	0.00	5	25.20	25.20	-5	488	-1.02%
2019/11/05	0.1	25.00	0	0.00	25.20	0.1	511	0.02%
2019/11/04	5	25.08	0	0.00	25.20	5	508	0.98%
2019/10/30	3	24.45	0	0.00	24.55	3	486	0.62%
2019/10/29	0	0.00	2	24.40	24.50	-2	486	-0.41%
2019/10/15	1	23.70	0	0.00	23.80	1	482	0.21%
2019/10/14	3	23.90	0	0.00	23.85	3	481	0.62%
2019/10/08	4	23.96	0	0.00	23.80	4	481	0.83%
2019/10/01	0	0.00	15	25.06	25.15	-15	510	-2.94%
2019/09/27	0	0.00	20	24.95	24.95	-20	510	-3.91%
2019/09/26	0	0.00	13	24.95	24.90	-13	509	-2.55%
2019/09/25	0	0.00	1	24.90	24.85	-1	510	-0.20%
2019/09/23	1	24.85	5	24.80	24.95	-4	509	-0.79%
2019/09/17	0	0.00	6	25.25	25.05	-6	497	-1.21%
2019/09/16	0	0.00	1	25.15	25.10	-1	495	-0.20%
2019/09/12	0	0.00	1	25.30	25.05	-1	495	-0.20%
2019/09/11	1	25.15	3	25.25	25.15	-2	491	-0.41%
2019/09/10	2	25.08	11	25.16	24.80	-9	480	-1.87%
2019/09/09	67	25.85	15	25.80	25.60	52	465	11.18%
2019/09/06	19	24.53	2	24.45	24.80	17	397	4.28%
2019/09/04	1	23.65	0	0.00	23.65	1	367	0.27%
2019/09/03	1	23.75	0	0.00	23.75	1	367	0.27%
2019/08/19	0	0.00	3	23.50	23.55	-3	393	-0.76%
2019/08/13	2	23.03	0	0.00	23.10	2	345	0.58%
2019/08/12	0	0.00	2	23.00	23.10	-2	333	-0.60%
2019/07/22	1	21.45	0	0.00	21.40	1	342	0.29%
2019/07/10	3	21.50	3	21.50	21.45	0	323	0.00%
2019/07/09	3	22.85	0	0.00	22.85	3	307	0.97%
2019/07/04	0	0.00	20	22.58	22.60	-20	279	-7.15%
2019/06/24	6	22.30	0	0.00	22.30	6	286	2.09%
2019/06/18	4	22.35	0	0.00	22.35	4	305	1.31%
2019/06/03	0	0.00	4	22.05	22.50	-4	260	-1.54%
2019/05/22	4	21.65	0	0.00	21.55	4	229	1.74%
2019/05/21	3	21.50	0	0.00	21.60	3	229	1.31%
2019/05/16	20	21.78	0	0.00	21.80	20	216	9.23%
2019/05/13	2	22.30	0	0.00	21.70	2	215	0.93%
2019/05/09	1	22.70	2	22.53	22.50	-1	203	-0.49%
2019/05/06	2	21.95	0	0.00	21.80	2	183	1.09%
2019/04/17	2	21.85	0	0.00	21.80	2	165	1.21%
2019/04/11	2	21.45	0	0.00	21.50	2	157	1.27%
2019/03/25	0	0.00	2	21.35	21.40	-2	118	-1.69%
2019/03/19	2	20.80	0	0.00	20.80	2	89	2.23%
2019/02/18	2	20.25	1	20.35	20.25	1	78	1.27%
2019/02/14	0	0.00	2	20.08	20.20	-2	78	-2.55%
2018/08/31	4	19.81	0.1	19.80	19.80	3.9	133	2.95%
2018/08/14	1	19.80	1	19.95	19.85	0	127	0.00%
2018/08/07	0	0.00	3	20.85	20.90	-3	110	-2.73%
2018/07/30	2	20.60	0	0.00	20.60	2	86	2.31%
2018/07/26	0	0.00	2	20.45	20.55	-2	83	-2.39%
2018/07/17	1	20.15	0	0.00	20.10	1	91	1.10%
2018/07/16	0	0.00	5	20.10	20.15	-5	90	-5.51%
2018/07/12	1	20.10	0	0.00	20.10	1	89	1.12%
2018/05/22	1	20.65	0	0.00	20.60	1	138	0.72%
2018/04/13	2	21.15	0	0.00	21.15	2	209	0.95%
2018/04/12	2	21.10	0	0.00	21.20	2	213	0.94%
2018/04/02	0	22.90	0	0.00	21.20	0	278	0.00%
2018/03/27	1	21.05	0	0.00	21.05	1	289	0.35%
2018/03/23	0	0.00	11	20.91	20.95	-11	291	-3.77%
2018/01/30	0	0.00	5	21.15	21.10	-5	315	-1.59%
2018/01/04	5	21.45	0	0.00	21.55	5	341	1.46%