中菲行 (5609)-元大-楊梅券商分點個股進出

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
96.1
漲跌
▲0.1
漲幅
+0.10%
成交量
926張
產業
上櫃航運類股
488人加入追蹤

立即追蹤
本地時間:13:30

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

中菲行 (5609)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/05/08	1	98.40	13.1	96.97	96.10	-12.1	434	-2.77%
2024/05/07	0	0.00	5	95.50	96.00	-5	427	-1.17%
2024/05/06	2	94.85	0	0.00	95.20	2	426	0.47%
2024/04/26	0.1	92.40	0	0.00	92.40	0.1	424	0.01%
2024/04/22	10	94.40	0	0.00	91.50	10	432	2.31%
2024/04/17	0	0.00	1	91.20	91.70	-1	411	-0.24%
2024/04/16	1	89.80	0	0.00	89.80	1	412	0.24%
2024/04/11	0	0.00	1	91.90	91.40	-1	422	-0.24%
2024/04/09	1	91.50	1	92.40	92.20	0	427	0.00%
2024/04/08	0	89.60	0	89.50	90.30	0	418	0.00%
2024/04/02	0	0.00	0	89.50	89.90	0	420	0.00%
2024/04/01	0	89.90	0	0.00	89.60	0	420	0.00%
2024/03/29	0	89.80	0	0.00	90.10	0	421	0.00%
2024/03/26	0	89.50	0	0.00	88.50	0	492	0.00%
2024/03/22	0	0.00	1	89.80	90.20	-1	504	-0.20%
2024/03/21	1	90.00	1	89.60	90.60	0	526	0.00%
2024/03/15	0	0.00	0.1	90.00	90.00	-0.1	547	-0.02%
2024/03/13	1	90.70	0.1	90.60	90.70	0.9	534	0.17%
2024/03/12	1	88.80	1	88.70	89.10	0	517	0.00%
2024/03/11	1	87.90	0	0.00	88.20	1	510	0.20%
2024/03/07	0	0.00	1.2	86.36	86.70	-1.2	527	-0.22%
2024/02/29	1	84.40	0	0.00	84.50	1	501	0.20%
2024/02/23	0	0.00	1	84.70	84.50	-1	496	-0.20%
2024/02/22	1	85.10	0	0.00	85.00	1	490	0.20%
2024/02/21	0.4	84.70	0	0.00	84.20	0.4	488	0.08%
2024/02/15	0.1	83.50	1	83.70	83.50	-0.9	475	-0.20%
2024/01/31	1	87.00	0	0.00	87.50	1	455	0.22%
2024/01/29	0	0.00	4	87.75	87.80	-4	447	-0.89%
2024/01/25	0	0.00	3	87.57	87.50	-3	440	-0.68%
2024/01/19	0	0.00	1	86.60	86.60	-1	423	-0.24%
2024/01/16	0	0.00	1	85.60	86.10	-1	421	-0.24%
2024/01/05	1	85.50	0	0.00	87.00	1	410	0.24%
2024/01/03	0	0.00	1	84.20	84.10	-1	396	-0.25%
2023/12/25	1	86.00	0	0.00	83.00	1	381	0.26%
2023/12/22	2	90.70	0.3	89.33	88.40	1.7	352	0.48%
2023/12/21	1	86.70	1	87.20	86.90	0	319	0.00%
2023/12/20	0	0.00	1	85.60	86.10	-1	308	-0.32%
2023/12/18	1	86.30	0	0.00	86.10	1	292	0.34%
2023/12/13	0	0.00	1.5	84.79	83.30	-1.5	262	-0.55%
2023/12/11	0.5	80.22	0	0.00	80.20	0.5	246	0.18%
2023/12/08	0	0.00	1.1	80.30	80.30	-1.1	249	-0.42%
2023/12/06	1	80.60	5	80.70	80.70	-4	245	-1.63%
2023/12/05	1	82.30	3	84.30	81.30	-2	239	-0.83%
2023/11/22	0	80.00	0	0.00	79.50	0	216	0.00%
2023/11/21	0	80.00	0	0.00	79.80	0	215	0.00%
2023/10/20	0.2	75.40	0	0.00	75.80	0.2	228	0.09%
2023/10/17	1	76.80	0	0.00	76.10	1	206	0.48%
2023/10/11	1	78.40	1	80.40	77.10	0	208	0.00%
2023/10/03	1	78.90	0	0.00	78.30	1	227	0.44%
2023/09/26	0.1	80.20	0	0.00	79.70	0.1	255	0.02%
2023/09/25	0.1	78.80	0	0.00	79.60	0.1	297	0.02%
2023/09/22	0.1	78.90	0	0.00	78.70	0.1	338	0.03%
2023/09/20	2.1	80.53	2	81.05	80.50	0.1	354	0.03%
2023/09/18	0	0.00	2	81.25	81.70	-2	361	-0.55%
2023/09/15	0	0.00	2	80.85	80.80	-2	362	-0.55%
2023/09/07	0.6	77.70	0	0.00	77.60	0.6	377	0.16%
2023/09/05	1	78.00	0	0.00	78.10	1	394	0.25%
2023/09/01	2	77.30	0	0.00	77.20	2	420	0.48%
2023/08/30	0.9	76.20	0	0.00	76.30	0.9	424	0.21%
2023/08/24	0	0.00	0.5	74.30	74.50	-0.5	426	-0.12%
2023/08/14	0.1	74.20	0	0.00	73.70	0.1	426	0.01%
2023/08/11	0	0.00	1	74.90	74.60	-1	426	-0.23%
2023/08/10	0.1	74.20	0	0.00	74.00	0.1	429	0.01%
2023/08/04	0	0.00	0.1	75.10	75.80	-0.1	427	-0.01%
2023/08/01	0	0.00	0.1	74.40	74.90	-0.1	430	-0.02%
2023/07/31	0	0.00	0.1	74.80	74.30	-0.1	429	-0.01%
2023/07/26	0	0.00	1	72.60	72.50	-1	424	-0.24%
2023/07/18	1	70.40	0	0.00	70.40	1	445	0.22%
2023/07/14	0.1	70.50	0	0.00	71.10	0.1	447	0.02%
2023/07/13	0	0.00	5	70.10	70.10	-5	445	-1.12%
2023/07/12	1	73.00	0	0.00	72.80	1	440	0.23%
2023/07/11	1	74.30	0	0.00	74.60	1	437	0.23%
2023/07/05	1	77.80	0	0.00	78.20	1	431	0.23%
2023/07/04	0	0.00	1	78.90	78.70	-1	427	-0.23%
2023/07/03	3	78.60	1	78.90	78.20	2	419	0.48%
2023/06/30	2	92.70	3	92.37	92.30	-1	379	-0.26%
2023/06/20	0	0.00	0.1	91.70	91.20	-0.1	334	-0.01%
2023/06/19	1	91.80	1	91.50	91.60	0	334	0.00%
2023/06/14	1	92.10	0	0.00	92.20	1	357	0.28%
2023/06/13	0	0.00	1	90.60	91.40	-1	389	-0.26%
2023/06/12	1	90.10	0	0.00	90.00	1	388	0.26%
2023/06/09	0	0.00	2	92.15	91.30	-2	384	-0.52%
2023/06/08	0	0.00	2	91.55	91.40	-2	376	-0.53%
2023/06/07	0.1	88.10	0	0.00	88.10	0.1	359	0.01%
2023/06/02	0	0.00	1	86.30	86.00	-1	354	-0.28%
2023/05/11	0	0.00	1	84.40	84.30	-1	408	-0.25%
2023/05/10	1	84.50	0	0.00	84.50	1	408	0.24%
2023/05/02	1	86.40	0	0.00	86.30	1	416	0.24%
2023/04/28	2	87.00	1	86.20	86.50	1	419	0.24%
2023/04/25	2	87.50	1	87.00	85.40	1	415	0.24%
2023/04/20	1	86.30	0	0.00	86.30	1	399	0.25%
2023/04/17	0	0.00	2	88.00	88.00	-2	391	-0.51%
2023/04/14	1	87.20	0	0.00	87.20	1	385	0.26%
2023/04/13	1	86.40	2	86.60	86.70	-1	381	-0.26%
2023/04/07	1	85.60	0	0.00	86.00	1	368	0.27%
2023/04/06	1	85.60	0	0.00	85.10	1	370	0.27%
2023/03/31	2	85.65	1	85.80	85.30	1	368	0.27%
2023/03/30	2	85.80	0	0.00	85.80	2	378	0.53%
2023/03/27	0	0.00	1	84.70	84.50	-1	369	-0.27%
2023/03/24	0	0.00	1.1	84.00	84.10	-1.1	372	-0.29%
2023/03/22	1	84.00	0	0.00	84.10	1	367	0.27%
2023/03/21	0	84.00	0	0.00	84.00	0	364	0.00%
2023/03/17	0	0.00	0.3	83.80	84.30	-0.3	352	-0.09%
2023/03/16	1	84.10	0	0.00	83.00	1	329	0.30%
2023/03/13	0	0.00	2	79.00	80.40	-2	294	-0.68%
2023/03/09	0	80.50	0	0.00	80.50	0	292	0.00%
2023/03/07	0	0.00	10	79.50	80.20	-10	288	-3.46%
2023/03/03	1	80.00	1	80.30	80.50	0	282	0.00%
2023/03/02	2	80.00	0	0.00	80.10	2	280	0.71%
2023/03/01	0	0.00	1	77.60	77.60	-1	268	-0.37%
2023/02/24	2	77.90	1	77.70	78.30	1	262	0.38%
2023/02/23	0	0.00	1	77.70	78.30	-1	257	-0.39%
2023/02/21	0	0.00	0.2	75.50	76.20	-0.2	244	-0.07%
2023/02/20	0	0.00	14	73.94	74.30	-14	239	-5.84%
2023/02/17	0	0.00	0	75.00	74.20	0	240	-0.01%
2023/02/16	1	74.50	0	75.50	74.60	1	245	0.41%
2023/02/15	0	0.00	3.2	74.99	74.80	-3.2	250	-1.26%
2023/02/09	0	0.00	1	75.30	75.50	-1	271	-0.37%
2023/01/17	0	0.00	1	71.70	71.80	-1	288	-0.35%
2023/01/12	0	0.00	1	71.90	71.00	-1	296	-0.34%
2023/01/04	0	0.00	1	70.40	70.30	-1	343	-0.29%
2023/01/03	0	0.00	1	70.00	70.30	-1	345	-0.29%
2022/12/29	0.1	69.96	0	0.00	69.50	0.1	348	0.01%
2022/12/26	1	70.20	0	0.00	70.20	1	356	0.28%
2022/12/23	0	0.00	1	72.10	71.80	-1	355	-0.28%
2022/12/22	0	0.00	2	73.10	73.00	-2	354	-0.56%
2022/12/20	1	70.10	0	0.00	69.40	1	353	0.28%
2022/12/06	1	73.10	0	0.00	72.70	1	354	0.28%
2022/11/24	0	0.00	1	72.30	72.50	-1	374	-0.27%
2022/11/23	0	0.00	1	71.20	71.40	-1	371	-0.27%
2022/11/21	3	69.50	3	70.30	70.40	0	374	0.00%
2022/11/16	0	0.00	0	70.30	70.40	0	372	0.00%
2022/11/09	0	0.00	2	68.90	68.80	-2	367	-0.54%
2022/11/08	0	67.50	0	0.00	67.70	0	368	0.00%
2022/11/07	0	0.00	2	67.20	67.30	-2	368	-0.54%
2022/10/26	0	0.00	2	58.70	59.00	-2	456	-0.44%
2022/10/13	1	64.90	0	0.00	60.80	1	427	0.23%
2022/10/12	2	61.00	0	0.00	60.50	2	413	0.48%
2022/10/06	4	64.10	0	0.00	64.40	4	414	0.97%
2022/09/27	1	65.00	0	0.00	66.60	1	437	0.23%
2022/09/26	0.2	67.00	0	0.00	65.20	0.2	440	0.05%
2022/09/07	1	69.70	0	0.00	70.20	1	660	0.15%
2022/09/06	0	0.00	1	70.60	71.00	-1	697	-0.14%
2022/09/05	0.1	72.00	0	0.00	71.90	0.1	719	0.01%
2022/09/02	1.1	74.32	0	0.00	74.30	1.1	737	0.15%
2022/08/16	1	81.90	0	0.00	82.00	1	820	0.12%
2022/08/11	0.1	83.90	0.1	84.00	84.00	0	843	0.00%
2022/08/10	3	83.70	2	85.15	84.10	1	830	0.12%
2022/08/09	1	78.90	0.2	78.30	82.00	0.8	771	0.10%
2022/08/01	10.1	74.80	0	0.00	74.70	10.1	907	1.11%
2022/07/25	0	0.00	10	73.00	73.30	-10	943	-1.06%
2022/07/13	0.1	69.20	0.2	69.20	69.20	-0.1	1,085	-0.01%
2022/07/11	0	0.00	1	70.40	70.40	-1	1,207	-0.08%
2022/07/01	0	0.00	1	68.70	67.50	-1	1,288	-0.08%
2022/06/29	0.1	72.00	0	0.00	71.90	0.1	1,285	0.01%
2022/06/28	0.1	73.84	0	0.00	74.30	0.1	1,279	0.01%
2022/06/27	0	0.00	1	75.00	76.10	-1	1,278	-0.08%
2022/06/24	0	0.00	4	72.70	71.40	-4	1,260	-0.32%
2022/06/23	1	70.80	1	71.30	69.90	0	1,248	0.00%
2022/06/22	3.2	73.38	1	73.30	72.20	2.2	1,241	0.18%
2022/06/21	2.1	76.92	3	77.13	76.70	-0.9	1,219	-0.07%
2022/06/20	2.1	77.92	1	79.20	76.60	1.1	1,214	0.09%
2022/06/17	0	84.50	0	0.00	83.70	0	1,189	0.00%
2022/06/16	0	89.70	0	0.00	86.50	0	1,191	0.00%
2022/06/15	2	102.75	0	0.00	101.00	2	1,197	0.17%
2022/06/14	1	103.50	0	0.00	103.50	1	1,180	0.08%
2022/06/10	2	107.50	0	0.00	106.50	2	1,159	0.17%
2022/06/09	1	110.00	0	0.00	108.50	1	1,150	0.09%
2022/06/08	1	111.00	0	0.00	110.50	1	1,142	0.09%
2022/06/06	2	110.00	0	0.00	110.00	2	1,171	0.17%
2022/05/20	10	105.50	0	0.00	106.00	10	1,454	0.69%
2022/05/17	0	0.00	1	106.50	105.50	-1	1,475	-0.07%
2022/05/16	2	108.50	3	107.67	107.50	-1	1,465	-0.07%
2022/05/13	1	109.50	1.2	111.00	111.00	-0.2	1,443	-0.01%
2022/05/12	1	109.00	2	111.75	108.50	-1	1,440	-0.07%
2022/05/11	1	111.50	1	109.50	110.50	0	1,392	0.00%
2022/05/10	1	105.50	1	106.50	108.50	0	1,353	0.00%
2022/04/27	0	0.00	1	101.50	101.50	-1	1,445	-0.07%
2022/04/21	1.2	108.50	0	0.00	108.00	1.2	1,433	0.08%
2022/04/20	0.1	109.00	0.2	110.00	109.00	-0.1	1,445	-0.01%
2022/04/18	2	110.00	1	110.50	108.50	1	1,536	0.07%
2022/04/15	0	0.00	2	110.00	109.50	-2	1,561	-0.13%
2022/04/14	1	110.50	2	109.50	108.00	-1	1,582	-0.06%
2022/04/13	0	0.00	1.1	108.00	107.50	-1.1	1,549	-0.07%
2022/04/11	1	106.00	1	107.00	106.00	0	1,526	0.00%
2022/04/07	1	105.00	0	0.00	104.50	1	1,536	0.07%
2022/04/06	0	105.50	1	106.50	107.50	-1	1,533	-0.07%
2022/03/30	0	0.00	2	105.75	106.00	-2	1,547	-0.13%
2022/03/29	0	0.00	1	105.50	104.50	-1	1,548	-0.06%
2022/03/28	0	103.00	0	0.00	104.50	0	1,552	0.00%
2022/03/25	1	103.50	0	0.00	103.00	1	1,562	0.06%
2022/03/24	1	104.50	0	0.00	105.00	1	1,562	0.06%
2022/03/23	1	105.50	0	0.00	105.50	1	1,587	0.06%
2022/03/21	0	0.00	1	106.50	106.00	-1	1,631	-0.06%
2022/03/18	1	105.50	0	0.00	107.00	1	1,656	0.06%
2022/03/15	1	101.50	0	0.00	101.50	1	1,739	0.06%
2022/03/09	3	100.49	4	98.98	101.50	-1	1,889	-0.05%
2022/03/08	1	98.00	0	0.00	98.30	1	1,925	0.05%
2022/03/07	2	101.54	0	0.00	101.00	2	1,897	0.11%
2022/03/04	3	108.67	17	108.21	108.50	-14	1,872	-0.75%
2022/03/03	7	107.07	9	106.78	108.00	-2	1,803	-0.11%
2022/02/24	0.1	100.20	0	0.00	99.70	0.1	1,820	0.01%
2022/02/22	4	100.50	0	0.00	100.50	4	1,930	0.21%
2022/02/21	1	103.00	2	103.50	103.50	-1	2,092	-0.05%
2022/02/18	0	102.00	0	0.00	102.50	0	2,194	0.00%
2022/02/14	1	103.50	4	101.50	99.70	-3	2,675	-0.11%
2022/02/10	0	102.50	0	0.00	103.00	0	2,739	0.00%
2022/02/07	1	103.00	1	104.00	102.00	0	2,830	0.00%
2022/01/26	0	96.10	0	0.00	96.20	0	2,896	0.00%
2022/01/25	2	95.00	0	0.00	95.00	2	2,930	0.07%
2022/01/24	0	0.00	5.3	96.23	97.50	-5.3	2,933	-0.18%
2022/01/21	0.1	99.95	3	99.20	98.50	-2.9	2,942	-0.10%
2022/01/20	3.7	102.09	1	102.00	102.00	2.7	2,920	0.09%
2022/01/19	1	102.50	6	103.17	102.00	-5	2,919	-0.17%
2022/01/18	5	103.30	0	0.00	103.50	5	2,918	0.17%
2022/01/17	2	103.00	0	0.00	103.50	2	2,928	0.07%
2022/01/14	0	0.00	1	102.50	104.00	-1	2,934	-0.03%
2022/01/13	3	105.16	0	0.00	104.00	3	2,927	0.10%
2022/01/12	7.1	109.20	3.2	110.93	107.00	3.9	2,905	0.13%
2022/01/11	2	112.00	5	110.70	110.50	-3	2,843	-0.11%
2022/01/10	8	109.75	9	109.78	109.00	-1	2,791	-0.04%
2022/01/07	0	0.00	7	106.64	107.50	-7	2,708	-0.26%
2022/01/06	0	0.00	5	105.60	105.50	-5	2,701	-0.19%
2022/01/05	6	104.83	0	0.00	104.00	6	2,714	0.22%
2022/01/04	1	104.00	0	0.00	104.00	1	2,724	0.04%
2021/12/28	3	106.17	3	107.50	105.50	0	2,759	0.00%
2021/12/24	1	107.00	0	0.00	105.50	1	2,803	0.04%
2021/12/22	1	106.00	0	0.00	106.00	1	2,833	0.04%
2021/12/21	2	106.50	0	0.00	107.00	2	2,836	0.07%
2021/12/17	5	106.70	6	108.50	105.00	-1	2,840	-0.04%
2021/12/16	21	107.55	1.1	107.61	107.00	19.9	2,817	0.71%
2021/12/15	4	107.00	0	0.00	107.00	4	2,800	0.14%
2021/12/14	1	103.02	0	0.00	104.50	1	2,821	0.04%
2021/12/13	2	107.50	0.2	108.00	106.50	1.8	2,780	0.07%
2021/12/10	1	110.00	10	109.60	108.00	-9	2,761	-0.33%
2021/12/09	2	105.75	3	107.17	106.00	-1	2,677	-0.04%
2021/12/08	6	107.25	3.1	109.32	106.50	2.9	2,666	0.11%
2021/12/07	0	0.00	2.1	107.45	107.50	-2.1	2,593	-0.08%
2021/12/03	0	0.00	1	103.00	102.50	-1	2,557	-0.04%
2021/12/02	2	103.00	1	104.00	103.00	1	2,597	0.04%
2021/12/01	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	0.00	1	100.50	100.50	-1	2,596	-0.04%
2021/11/29	1	99.80	2	97.85	98.50	-1	2,600	-0.04%
2021/11/26	2.1	99.25	2.2	99.24	98.80	-0.1	2,601	-0.01%
2021/11/25	0.6	104.00	0	0.00	102.00	0.6	2,617	0.02%
2021/11/24	1	103.00	0	0.00	103.00	1	2,602	0.04%
2021/11/22	1.1	107.27	0	0.00	104.50	1.1	2,639	0.04%
2021/11/19	1	108.00	2.3	106.67	107.00	-1.3	2,648	-0.05%
2021/11/18	11	110.00	5.1	109.87	108.50	5.9	2,627	0.23%
2021/11/17	10	103.30	10	104.10	103.50	0	2,627	0.00%
2021/11/16	3	103.00	15.1	106.21	107.50	-12.1	2,552	-0.48%
2021/11/15	4	98.28	1	97.40	98.00	3	2,402	0.12%
2021/11/12	1	100.00	5	99.90	99.50	-4	2,406	-0.17%
2021/11/11	2	95.20	2	95.80	92.40	0	2,271	0.00%
2021/11/10	4	96.30	53.1	95.50	94.80	-49.1	2,335	-2.10%
2021/11/09	5	97.08	2.1	96.49	96.60	2.9	2,435	0.12%
2021/11/08	7	95.13	7.1	95.51	97.40	-0.1	2,466	0.00%
2021/11/05	1	92.20	0	0.00	93.40	1	2,497	0.04%
2021/11/02	0	0.00	4	90.05	90.30	-4	2,959	-0.14%
2021/11/01	0	87.50	1	88.00	87.70	-1	2,987	-0.03%
2021/10/28	1	85.30	0	0.00	85.30	1	2,978	0.03%
2021/10/27	0.2	85.30	0	0.00	84.60	0.2	3,012	0.01%
2021/10/26	1	87.00	0	0.00	86.00	1	3,067	0.03%
2021/10/22	0.2	85.00	0	0.00	84.70	0.2	3,150	0.00%
2021/10/21	10.1	87.30	0	0.00	86.80	10.1	3,183	0.32%
2021/10/20	10	87.30	0	0.00	86.90	10	3,213	0.31%
2021/10/18	0.4	84.91	0	0.00	85.00	0.4	3,329	0.01%
2021/10/15	34	87.39	0.4	87.80	87.00	33.6	3,366	1.00%
2021/10/14	11	88.55	14	88.59	88.00	-3	3,382	-0.09%
2021/10/13	2	86.60	3	87.03	86.80	-1	3,402	-0.03%
2021/10/12	0	0.00	8	86.99	86.40	-8	3,512	-0.23%
2021/10/08	16	89.39	12	89.00	88.80	4	3,796	0.11%
2021/10/07	1	91.10	0	0.00	90.00	1	3,916	0.03%
2021/10/06	0	0.00	1	89.50	87.30	-1	4,019	-0.02%
2021/10/05	3	86.43	2	86.05	88.80	1	4,135	0.02%
2021/10/04	10.1	88.62	3	88.80	87.20	7.1	4,193	0.17%
2021/10/01	12.2	93.76	0	0.00	91.60	12.2	4,247	0.29%
2021/09/29	5.3	96.72	0	0.00	95.70	5.3	4,534	0.12%
2021/09/28	2.1	100.02	5	99.80	100.00	-2.9	4,670	-0.06%
2021/09/27	5	101.60	5.3	101.43	101.00	-0.2	4,836	0.00%
2021/09/24	6	102.50	0	0.00	102.50	6	5,186	0.12%
2021/09/23	5.1	101.70	4	102.13	101.50	1.1	5,490	0.02%
2021/09/22	2	102.00	2	102.75	102.00	0	5,768	0.00%
2021/09/16	1	103.51	1	104.50	103.50	0	6,611	0.00%
2021/09/15	1	101.50	2	104.25	105.50	-1	7,352	-0.01%
2021/09/14	4	104.38	3	103.00	103.00	1	7,792	0.01%
2021/09/13	1	107.50	0	0.00	105.50	1	8,738	0.01%
2021/09/10	1	106.50	2	106.00	106.50	-1	9,533	-0.01%
2021/09/09	4	105.87	3	105.67	105.50	1	10,337	0.01%
2021/09/08	4	106.25	5	106.30	108.00	-1	10,557	-0.01%
2021/09/07	19	106.08	22	104.98	104.00	-3	10,745	-0.03%
2021/09/06	4	101.75	5	102.60	102.00	-1	10,939	-0.01%
2021/09/03	15.1	105.20	11	103.23	104.00	4.1	11,502	0.04%
2021/09/02	6	105.33	7	106.36	107.50	-1	11,858	-0.01%
2021/09/01	7.1	106.37	6	106.67	106.50	1.1	12,244	0.01%
2021/08/31	0	0.00	1	109.50	109.50	-1	12,513	-0.01%
2021/08/30	2	108.00	4	108.63	107.00	-2	12,898	-0.02%
2021/08/27	10.1	109.71	4	110.88	107.50	6.1	13,400	0.05%
2021/08/26	10	118.50	5	118.80	120.50	5	13,503	0.04%
2021/08/25	4	114.88	10	116.95	119.50	-6	13,795	-0.04%
2021/08/24	16	117.09	13	117.77	115.00	3	13,900	0.02%
2021/08/23	18	118.06	11	119.27	117.00	7	13,976	0.05%
2021/08/20	4	110.38	3	111.33	112.00	1	13,862	0.01%
2021/08/19	5	109.30	6	110.75	109.50	-1	13,888	-0.01%
2021/08/18	8	106.94	7	107.50	111.00	1	13,840	0.01%
2021/08/17	1	103.50	0	0.00	103.00	1	13,772	0.01%
2021/08/16	5	110.74	4	104.00	105.50	1	13,751	0.01%
2021/08/13	10	115.75	10	113.10	112.50	0	13,679	0.00%
2021/08/12	3	113.17	4.2	114.35	114.50	-1.2	13,543	-0.01%
2021/08/11	0.1	107.47	1	113.00	109.50	-0.9	13,496	-0.01%
2021/08/10	13.5	114.60	12	110.96	110.50	1.5	13,429	0.01%
2021/08/09	2	116.75	4	117.00	118.00	-2	13,206	-0.02%
2021/08/06	7	107.36	4	107.38	107.50	3	12,922	0.02%
2021/08/05	4.1	105.82	3	104.67	103.50	1.1	12,891	0.01%
2021/08/04	0	0.00	1	105.50	108.00	-1	12,892	-0.01%
2021/08/02	12	101.92	12	102.46	105.00	0	12,949	0.00%
2021/07/30	14.2	104.57	14	102.93	101.50	0.2	12,926	0.00%
2021/07/29	20	110.23	22	108.91	109.50	-2	12,884	-0.02%
2021/07/28	10.1	101.45	12	102.63	101.50	-2	12,840	-0.02%
2021/07/27	21.2	106.35	19	105.97	104.00	2.2	12,855	0.02%
2021/07/26	1	111.50	3	112.33	112.50	-2	12,864	-0.02%
2021/07/23	5	108.20	11	110.05	109.00	-6	12,840	-0.05%
2021/07/22	8	107.00	7	106.29	109.50	1	12,805	0.01%
2021/07/21	9	108.10	7.1	109.94	105.50	1.9	12,763	0.02%
2021/07/20	17.2	110.12	16	110.56	111.00	1.2	12,747	0.01%
2021/07/19	5	114.20	3	114.17	115.00	2	12,746	0.02%
2021/07/16	5.1	116.77	5	116.80	112.50	0.1	12,872	0.00%
2021/07/15	18	115.50	17	116.12	118.00	1	12,841	0.01%
2021/07/14	20.1	110.61	35	109.13	112.00	-14.9	12,565	-0.12%
2021/07/13	31.2	116.15	37	112.86	111.00	-5.8	12,477	-0.05%
2021/07/12	11.1	118.99	8.5	119.90	123.00	2.6	12,377	0.02%
2021/07/09	14	118.11	13	117.31	115.00	1	12,268	0.01%
2021/07/08	2.1	118.49	3	119.83	122.50	-0.9	12,227	-0.01%
2021/07/07	5	120.70	5	122.10	121.50	0	12,159	0.00%
2021/07/06	7.1	127.04	3	124.17	120.00	4.1	12,017	0.03%
2021/07/05	5.1	119.82	9	121.00	124.50	-3.9	11,887	-0.03%
2021/07/02	17	128.47	9	127.11	128.00	8	11,742	0.07%
2021/07/01	16	133.88	12.5	134.56	131.00	3.5	11,599	0.03%
2021/06/30	17	132.24	16	133.41	134.00	1	11,281	0.01%
2021/06/29	27.2	134.64	29	131.90	130.50	-1.8	11,026	-0.02%
2021/06/28	24	140.88	24.1	139.97	137.50	-0.1	10,780	0.00%
2021/06/25	15.1	136.21	10	135.50	134.00	5.1	10,339	0.05%
2021/06/24	32	138.23	31	138.06	134.50	1	9,950	0.01%
2021/06/23	19.1	131.81	20.1	130.91	132.00	-1	9,231	-0.01%
2021/06/22	42.3	151.00	66	151.22	138.50	-23.7	8,802	-0.27%
2021/06/21	83	155.19	34	155.60	149.50	49	7,861	0.62%
2021/06/18	41	140.96	44	143.99	145.50	-3	7,103	-0.04%
2021/06/17	4	125.50	15	129.80	132.50	-11	6,372	-0.17%
2021/06/16	18	126.67	36	127.76	120.50	-18	6,173	-0.29%
2021/06/15	24	129.83	18	129.78	126.50	6	6,121	0.10%
2021/06/11	52	134.73	34	135.93	131.00	18	5,913	0.30%
2021/06/10	27	124.59	51	126.52	130.50	-24	5,356	-0.45%
2021/06/09	29	125.41	24	121.72	119.00	5	4,980	0.10%
2021/06/08	24	117.25	14	119.11	119.50	10	4,582	0.22%
2021/06/07	29.1	113.84	40	113.00	109.00	-10.9	4,317	-0.25%
2021/06/04	17	117.88	31	118.21	120.00	-14	3,895	-0.36%
2021/06/03	1	108.00	2	108.25	109.50	-1	3,408	-0.03%
2021/06/02	16	97.76	10	97.95	99.80	6	3,268	0.18%
2021/06/01	27	88.01	6	87.03	90.80	21	2,937	0.72%
2021/05/28	18	78.62	1.1	80.00	80.20	16.9	2,668	0.63%
2021/05/27	3	78.93	5	76.60	78.10	-2	2,705	-0.07%
2021/05/25	0	0.00	10	73.04	73.60	-10	2,644	-0.38%
2021/05/24	1	75.30	1	74.90	74.00	0	2,634	0.00%
2021/05/20	10	72.00	3	72.27	71.80	7	2,618	0.27%
2021/05/19	1	73.00	0	0.00	72.80	1	2,616	0.04%
2021/05/18	3	70.60	18.2	71.40	72.90	-15.2	2,600	-0.59%
2021/05/17	17.1	66.98	0	0.00	66.80	17.1	2,587	0.66%
2021/05/14	6	70.30	0	0.00	71.00	6	2,564	0.23%
2021/05/13	4	69.85	5	71.08	71.90	-1	2,543	-0.04%
2021/05/12	2.1	70.30	0	0.00	71.20	2.1	2,518	0.08%
2021/05/11	7.1	79.51	2	79.90	77.60	5.1	2,458	0.21%
2021/05/10	2	80.85	22	81.17	80.80	-20	2,413	-0.83%
2021/05/07	1	79.40	1	79.70	79.70	0	2,377	0.00%
2021/05/06	5	79.08	4	78.90	78.60	1	2,369	0.04%
2021/05/05	1	78.00	4	78.23	77.80	-3	2,364	-0.13%
2021/05/04	9	77.30	6	80.33	77.30	3	2,353	0.13%
2021/05/03	3	81.03	3	81.17	80.60	0	2,298	0.00%
2021/04/28	10	80.31	5	80.14	80.00	5	2,243	0.22%
2021/04/27	3.1	80.24	1	80.20	80.60	2.1	2,242	0.09%
2021/04/26	1	82.40	6	80.32	81.80	-5	2,211	-0.23%
2021/04/23	9.1	78.91	6	78.93	78.80	3.1	2,175	0.14%
2021/04/22	6	85.72	7	83.84	80.00	-1	2,152	-0.05%
2021/04/21	4	82.10	6	81.98	83.00	-2	1,974	-0.10%
2021/04/20	2	79.90	0	0.00	80.00	2	1,881	0.11%
2021/04/19	2	80.50	2	80.50	80.60	0	1,888	0.00%
2021/04/16	2	79.10	2	79.90	79.90	0	1,854	0.00%
2021/04/15	0	0.00	3	77.73	77.70	-3	1,840	-0.16%
2021/04/14	3	78.23	2	78.95	78.10	1	1,852	0.05%
2021/04/12	1	79.30	0	0.00	79.00	1	1,920	0.05%
2021/04/08	3	80.13	0	0.00	79.90	3	1,908	0.16%
2021/04/07	4	81.08	5	80.92	80.50	-1	1,900	-0.05%
2021/04/06	4	79.73	0	0.00	79.70	4	1,922	0.21%
2021/04/01	2	82.25	1	81.40	80.50	1	2,046	0.05%
2021/03/31	1	80.50	1	81.00	82.30	0	2,007	0.00%
2021/03/30	0	0.00	2	80.00	80.10	-2	1,972	-0.10%
2021/03/29	2	80.25	0	0.00	80.50	2	1,964	0.10%
2021/03/26	0	0.00	1	78.50	78.70	-1	1,969	-0.05%
2021/03/25	1	78.00	2	77.90	78.10	-1	2,024	-0.05%
2021/03/24	1	77.40	3	77.33	77.50	-2	2,029	-0.10%
2021/03/23	8	78.14	6	76.75	77.20	2	2,025	0.10%
2021/03/22	5	78.38	10	77.93	78.50	-5	1,988	-0.25%
2021/03/19	4	76.40	2	76.20	76.10	2	1,970	0.10%
2021/03/18	8	76.90	2	75.90	76.10	6	2,036	0.29%
2021/03/17	0	0.00	1	76.10	76.10	-1	1,910	-0.05%
2021/03/16	2	69.15	5	68.98	69.20	-3	1,879	-0.16%
2021/03/15	1	68.60	3	68.43	68.80	-2	1,880	-0.11%
2021/03/11	0	0.00	1	67.90	68.00	-1	1,954	-0.05%
2021/03/10	1	66.40	2	66.90	67.10	-1	1,956	-0.05%
2021/03/09	6	66.70	2	65.95	67.20	4	1,984	0.20%
2021/03/08	1	65.90	0	0.00	65.40	1	1,967	0.05%
2021/03/05	0	0.00	3	66.40	65.90	-3	1,965	-0.15%
2021/03/04	0	0.00	1	64.90	66.10	-1	1,961	-0.05%
2021/03/03	0	0.00	1	65.10	65.50	-1	1,955	-0.05%
2021/03/02	9	66.39	7	67.63	65.10	2	1,941	0.10%
2021/02/26	3	64.43	2	64.65	64.60	1	1,856	0.05%
2021/02/25	0	0.00	1	63.30	63.60	-1	1,846	-0.05%
2021/02/24	0	0.00	0	63.00	62.60	0	1,852	0.00%
2021/02/22	2	64.15	2	63.90	64.00	0	1,864	0.00%
2021/02/05	0	0.00	1	60.50	60.50	-1	1,894	-0.05%
2021/01/27	4	60.05	0	0.00	60.00	4	2,276	0.18%
2021/01/25	0	0.00	1	57.00	58.40	-1	2,319	-0.04%
2021/01/22	0	0.00	1	56.80	56.90	-1	2,342	-0.04%
2021/01/21	2	56.50	0	0.00	56.00	2	2,377	0.08%
2021/01/18	1	55.50	0	0.00	57.80	1	2,685	0.04%
2021/01/15	6	58.50	0	0.00	58.10	6	2,720	0.22%
2021/01/14	2	61.40	3	61.00	61.00	-1	2,711	-0.04%
2021/01/13	0	0.00	3	60.43	60.30	-3	2,739	-0.11%
2021/01/12	0	0.00	4	60.90	60.50	-4	2,756	-0.15%
2021/01/08	1	62.80	0	0.00	62.00	1	2,789	0.04%
2021/01/06	2	63.35	1	64.60	62.50	1	3,084	0.03%
2021/01/05	2	65.40	0	0.00	65.00	2	3,071	0.07%
2020/12/31	0	0.00	3	65.90	66.30	-3	3,038	-0.10%
2020/12/30	1	66.60	0	0.00	66.70	1	3,049	0.03%
2020/12/29	2	67.80	0	0.00	67.40	2	3,044	0.07%
2020/12/28	6	69.77	7.1	70.39	68.80	-1.1	3,020	-0.04%
2020/12/25	0	0.00	1	67.20	67.20	-1	2,887	-0.03%
2020/12/24	0	0.00	1	65.60	65.90	-1	2,883	-0.03%
2020/12/22	7	68.11	1	66.00	66.00	6	2,947	0.20%
2020/12/21	2	69.20	4	68.95	68.30	-2	2,930	-0.07%
2020/12/18	1	67.50	1	68.00	66.10	0	2,889	0.00%
2020/12/17	2	66.60	1	67.00	66.50	1	2,911	0.03%
2020/12/16	2	68.20	0	0.00	68.10	2	2,933	0.07%
2020/12/15	1	68.70	2	70.20	68.00	-1	2,971	-0.03%
2020/12/14	2	71.10	5	69.58	70.50	-3	2,947	-0.10%
2020/12/11	1	67.00	4	68.08	67.40	-3	2,881	-0.10%
2020/12/10	1	66.70	0	0.00	66.80	1	2,918	0.03%
2020/12/09	0	0.00	1	68.50	67.40	-1	3,064	-0.03%
2020/12/08	1.1	67.85	2	68.30	67.80	-0.9	3,131	-0.03%
2020/12/07	1	66.40	1	67.30	66.70	0	3,074	0.00%
2020/12/03	1	67.00	1	66.30	66.30	0	3,205	0.00%
2020/11/26	2	65.50	0	0.00	65.10	2	4,000	0.05%
2020/11/24	1	65.80	0	0.00	65.50	1	4,406	0.02%
2020/11/20	30	65.00	0	0.00	64.70	30	4,472	0.67%
2020/11/19	1	65.30	0	0.00	65.30	1	4,549	0.02%
2020/11/18	3	65.20	2	65.60	65.80	1	4,577	0.02%
2020/11/16	2	66.00	10	65.47	65.50	-8	4,694	-0.17%
2020/11/13	1	66.60	1	65.80	65.80	0	4,752	0.00%
2020/11/12	0	0.00	1	65.90	65.60	-1	4,824	-0.02%
2020/11/11	1	66.80	0	0.00	67.10	1	4,871	0.02%
2020/11/10	2	66.45	22	67.33	66.50	-20	5,047	-0.40%
2020/11/09	28	71.14	8	70.60	70.50	20	5,062	0.40%
2020/11/06	1	68.70	1	69.10	69.50	0	5,089	0.00%
2020/11/05	1	68.10	4	69.05	68.50	-3	5,313	-0.06%
2020/11/04	0	0.00	12	66.40	67.90	-12	5,419	-0.22%
2020/11/03	1	67.80	0	0.00	66.60	1	5,434	0.02%
2020/11/02	4	67.10	4	67.10	67.10	0	5,499	0.00%
2020/10/29	2	66.80	3	67.03	67.10	-1	5,508	-0.02%
2020/10/28	16	67.43	7	67.13	66.90	9	5,496	0.16%
2020/10/27	13	64.65	2	65.05	65.90	11	5,373	0.20%
2020/10/26	9	66.96	10	67.79	64.00	-1	5,330	-0.02%
2020/10/21	1	63.80	0	0.00	63.40	1	5,123	0.02%
2020/10/20	1	63.40	5	63.00	63.50	-4	5,097	-0.08%
2020/10/15	11	64.08	7	64.04	62.80	4	5,088	0.08%
2020/10/14	10	59.93	21	62.13	63.50	-11	4,895	-0.22%
2020/10/13	5	58.40	9	59.21	57.80	-4	4,763	-0.08%
2020/10/12	5	58.00	2	58.15	57.40	3	4,713	0.06%
2020/10/07	1	58.90	5	60.00	59.00	-4	4,699	-0.09%
2020/10/06	0	0.00	2	58.90	58.70	-2	4,682	-0.04%
2020/10/05	2	59.10	0	0.00	58.90	2	4,720	0.04%
2020/09/28	4	56.35	0	0.00	57.00	4	4,756	0.08%
2020/09/25	3	55.10	1	56.70	55.50	2	4,768	0.04%
2020/09/24	2	57.10	0	0.00	57.00	2	4,752	0.04%
2020/09/23	3	58.00	2	58.55	58.00	1	4,760	0.02%
2020/09/22	2	59.30	1	58.90	60.20	1	4,728	0.02%
2020/09/21	1	58.80	7	58.89	58.70	-6	4,699	-0.13%
2020/09/18	3	60.27	5	59.80	59.70	-2	4,711	-0.04%
2020/09/17	3	60.67	3	61.17	60.60	0	4,697	0.00%
2020/09/15	10	64.72	11.1	63.92	63.30	-1.1	4,679	-0.02%
2020/09/14	9	62.72	3	60.90	63.90	6	4,651	0.13%
2020/09/11	8	61.75	2	60.20	60.00	6	4,532	0.13%
2020/09/10	7	64.76	5	64.90	64.50	2	4,506	0.04%
2020/09/09	15	65.43	13	65.63	65.40	2	4,615	0.04%
2020/09/08	13	65.28	7	66.27	64.30	6	4,663	0.13%
2020/09/07	4	70.58	4	70.23	68.00	0	4,575	0.00%
2020/09/04	1	70.10	2	69.30	70.00	-1	4,521	-0.02%
2020/09/03	16	70.97	12	70.59	69.70	4	4,485	0.09%
2020/09/02	15	69.55	4	71.70	70.70	11	4,414	0.25%
2020/09/01	51	71.16	44	70.65	67.30	7	4,265	0.16%
2020/08/31	1	67.00	11	67.38	68.00	-10	3,908	-0.26%
2020/08/28	16	61.66	32	61.86	61.90	-16	3,802	-0.42%
2020/08/27	21	57.10	0	0.00	57.30	21	3,512	0.60%
2020/08/26	1	55.10	3	56.23	56.90	-2	3,509	-0.06%
2020/08/25	5	55.56	2	56.90	55.50	3	3,483	0.09%
2020/08/24	1	55.20	0	0.00	55.40	1	3,421	0.03%
2020/08/21	0	0.00	1	57.50	56.00	-1	3,399	-0.03%
2020/08/20	1	57.10	17	55.05	55.30	-16	3,339	-0.48%
2020/08/19	2	57.90	2	57.20	56.60	0	3,245	0.00%
2020/08/18	3	57.73	6	58.07	58.50	-3	3,185	-0.09%
2020/08/14	11	57.36	12	56.49	55.80	-1	3,080	-0.03%
2020/08/13	10	56.06	10	56.39	57.00	0	2,866	0.00%
2020/08/12	7	53.79	10	53.42	55.20	-3	2,776	-0.11%
2020/08/11	16	52.23	53	52.78	52.10	-37	2,700	-1.37%
2020/08/10	38	48.86	14	48.76	50.60	24	2,448	0.98%
2020/08/07	10	46.00	13	45.61	46.00	-3	2,291	-0.13%
2020/08/06	4	45.29	48	45.58	44.85	-44	2,268	-1.94%
2020/08/05	35	42.10	22.1	42.31	43.25	12.9	2,197	0.59%
2020/08/04	10	39.90	1	39.85	39.80	9	2,184	0.41%
2020/07/31	1	39.20	0	0.00	39.00	1	2,215	0.05%
2020/07/28	0	0.00	1	37.80	37.50	-1	2,197	-0.05%
2020/07/24	0	0.00	5	38.49	38.70	-5	2,185	-0.23%
2020/07/23	0	0.00	3	39.00	38.80	-3	2,175	-0.14%
2020/07/22	1	39.20	0	0.00	39.00	1	2,172	0.05%
2020/07/21	1	38.40	0	0.00	39.25	1	2,149	0.05%
2020/07/20	0	0.00	2	36.50	36.50	-2	2,084	-0.10%
2020/07/17	1	35.45	0	0.00	35.50	1	2,081	0.05%
2020/07/15	0	0.00	6	35.49	35.60	-6	2,076	-0.29%
2020/07/13	8	36.96	0	0.00	36.70	8	2,061	0.39%
2020/07/10	1	36.35	0	0.00	35.90	1	2,043	0.05%
2020/07/09	2	38.23	2	38.15	38.10	0	1,997	0.00%
2020/07/08	1	38.45	8	38.85	38.40	-7	1,979	-0.35%
2020/07/07	0	0.00	20	40.25	39.60	-20	1,928	-1.04%
2020/06/29	11	40.02	2	40.18	39.95	9	1,751	0.51%
2020/06/24	5	39.45	2	38.48	39.45	3	1,699	0.18%
2020/06/23	0	0.00	1	38.00	37.90	-1	1,670	-0.06%
2020/06/22	8	37.83	46	37.99	37.55	-38	1,659	-2.29%
2020/06/19	0	0.00	7	39.16	38.70	-7	1,626	-0.43%
2020/06/18	8	39.64	3	39.60	39.65	5	1,595	0.31%
2020/06/17	17	39.44	12	39.50	40.00	5	1,566	0.32%
2020/06/16	49	39.55	1	38.75	37.80	48	1,499	3.20%
2020/06/15	18	36.82	8	36.86	37.25	10	1,377	0.73%
2020/06/12	3	32.32	2	32.75	33.90	1	1,261	0.08%
2020/06/11	6	33.61	31	34.26	32.85	-25	1,244	-2.01%
2020/06/10	33	35.82	9	35.09	34.40	24	1,212	1.98%
2020/06/09	0	0.00	47	34.48	34.50	-47	1,170	-4.01%
2020/06/08	13	33.87	2	34.00	35.20	11	1,136	0.97%
2020/06/05	40	32.45	0	0.00	32.45	40	1,070	3.74%
2020/06/04	0	0.00	1	31.95	32.10	-1	1,058	-0.09%
2020/06/03	0	0.00	10	32.10	32.35	-10	1,056	-0.95%
2020/06/02	8	32.61	69	31.69	31.50	-61	1,038	-5.87%
2020/06/01	1	31.50	1	31.50	31.50	0	996	0.00%
2020/05/29	20	30.75	0	0.00	31.00	20	977	2.05%
2020/05/28	20	30.25	2	30.15	29.90	18	949	1.90%
2020/05/26	0	0.00	44	29.70	29.65	-44	935	-4.71%
2020/05/25	1	29.50	162	29.50	29.55	-161	925	-17.40%	大賣/鉅額交易
2020/05/22	1	29.50	25	29.15	29.20	-24	911	-2.63%
2020/05/21	55	30.27	3	29.87	30.10	52	893	5.82%
2020/05/20	1	29.20	1	29.20	29.20	0	862	0.00%
2020/05/18	1	29.65	0	0.00	29.00	1	844	0.12%
2020/05/15	2	28.90	1	28.05	28.35	1	811	0.12%
2020/05/14	1	29.40	60	29.72	28.90	-59	788	-7.48%
2020/05/13	40	29.24	0	0.00	29.65	40	764	5.23%
2020/05/12	10	28.70	0	0.00	28.75	10	739	1.35%
2020/05/11	14	28.54	5	28.00	28.70	9	717	1.26%
2020/05/08	2	27.38	45	27.63	27.45	-43	669	-6.42%
2020/05/06	1	25.25	0	0.00	25.35	1	609	0.16%
2020/05/04	0	0.00	1	24.65	24.60	-1	607	-0.16%
2020/04/29	1	24.70	1	24.75	24.70	0	619	0.00%
2020/04/27	38	24.09	1	24.10	24.15	37	660	5.60%
2020/04/21	0	0.00	36	23.71	23.55	-36	682	-5.28%
2020/04/20	46	24.28	0	0.00	24.50	46	674	6.82%
2020/04/17	5	23.95	0	0.00	24.05	5	675	0.74%
2020/04/16	1	23.95	0	0.00	23.95	1	668	0.15%
2020/04/15	2	24.00	0	0.00	24.05	2	670	0.30%
2020/04/14	0	0.00	1	23.85	23.95	-1	673	-0.15%
2020/04/13	0	0.00	1	23.90	23.80	-1	674	-0.15%
2020/04/10	1	23.45	0	0.00	23.65	1	680	0.15%
2020/04/09	1	23.50	18	23.66	23.45	-17	692	-2.45%
2020/04/07	1	23.50	1	23.30	23.80	0	701	0.00%
2020/03/30	0	0.00	1	21.95	22.20	-1	710	-0.14%
2020/03/27	14	22.64	13	22.05	22.10	1	720	0.14%
2020/03/26	6	21.42	0	0.00	21.95	6	746	0.80%
2020/03/25	2	20.75	0	0.00	20.55	2	743	0.27%
2020/03/20	6	21.28	1	21.35	21.20	5	693	0.72%
2020/03/13	4	23.39	0	0.00	23.70	4	653	0.61%
2020/03/12	6	24.90	0	0.00	24.80	6	654	0.92%
2020/03/10	5	25.60	0	0.00	25.65	5	656	0.76%
2020/03/09	150	25.56	0	0.00	25.90	150	657	22.82%	大買/鉅額交易
2020/02/24	0	0.00	1	26.40	26.45	-1	672	-0.15%
2020/02/20	1	27.30	0	0.00	27.05	1	672	0.15%
2020/02/17	0	0.00	1	26.30	26.35	-1	657	-0.15%
2020/02/14	0	0.00	10	26.65	26.65	-10	665	-1.50%
2020/02/12	10	26.40	0	0.00	26.55	10	698	1.43%
2020/01/31	1	27.00	0	0.00	26.90	1	674	0.15%
2020/01/30	1	27.25	51	26.91	26.50	-50	663	-7.53%
2020/01/20	1	28.80	0	0.00	28.70	1	626	0.16%
2020/01/16	17	28.57	1	28.55	28.70	16	610	2.62%
2020/01/15	33	28.01	0	0.00	28.05	33	591	5.58%
2020/01/02	0	0.00	45	28.20	28.20	-45	550	-8.18%
2019/12/30	2	27.60	0	0.00	27.70	2	528	0.38%
2019/12/25	1	27.15	0	0.00	27.20	1	501	0.20%
2019/12/24	1	27.70	1	27.45	27.45	0	491	0.00%
2019/12/23	0	0.00	8	27.44	28.00	-8	476	-1.68%
2019/12/20	20	26.48	0	0.00	26.60	20	437	4.58%
2019/12/17	2	26.00	0	0.00	26.00	2	430	0.46%
2019/12/13	0	0.00	4	26.05	26.10	-4	421	-0.95%
2019/12/12	1	26.10	20	26.05	26.15	-19	418	-4.54%
2019/12/09	0	0.00	1	26.45	26.25	-1	431	-0.23%
2019/12/05	0	0.00	2	26.05	26.05	-2	495	-0.40%
2019/12/03	2	25.83	0	0.00	25.95	2	512	0.39%
2019/12/02	6	25.83	0	0.00	25.90	6	513	1.17%
2019/11/29	2	25.98	0	0.00	25.90	2	509	0.39%
2019/11/26	18	25.88	0	0.00	25.85	18	487	3.69%
2019/11/21	1	25.40	0	0.00	25.45	1	481	0.21%
2019/11/13	30	26.08	0	0.00	26.05	30	492	6.10%
2019/11/12	3	25.83	3	25.87	25.80	0	496	0.00%
2019/11/04	10	25.20	20	25.10	25.20	-10	508	-1.97%
2019/10/24	10	24.10	0	0.00	24.10	10	482	2.07%
2019/10/08	0	0.00	10	23.85	23.80	-10	481	-2.08%
2019/10/07	0	0.00	40	25.06	25.05	-40	466	-8.58%
2019/10/04	0	0.00	1	25.00	25.10	-1	480	-0.21%
2019/09/10	0	0.00	1	25.30	24.80	-1	480	-0.21%
2019/09/09	8	25.86	6	25.85	25.60	2	465	0.43%
2019/08/19	50	23.67	0	0.00	23.55	50	393	12.70%
2019/08/16	0	0.00	4	23.26	23.35	-4	380	-1.05%
2019/08/15	0	0.00	50	23.38	23.40	-50	370	-13.49%
2019/08/14	0	0.00	1	23.60	23.45	-1	357	-0.28%
2019/08/12	30	23.17	1	23.20	23.10	29	333	8.69%
2019/07/22	1	21.40	0	0.00	21.40	1	342	0.29%
2019/07/11	1	21.40	0	0.00	21.40	1	329	0.30%
2019/07/10	20	21.50	0	0.00	21.45	20	323	6.19%
2019/07/04	8	22.55	0	0.00	22.60	8	279	2.86%
2019/07/02	4	22.35	0	0.00	22.40	4	282	1.42%
2019/06/20	30	22.45	0	0.00	22.40	30	288	10.38%
2019/06/18	1	22.30	0	0.00	22.35	1	305	0.33%
2019/06/12	0	0.00	2	22.10	22.10	-2	302	-0.66%
2019/05/23	1	21.50	0	0.00	21.40	1	233	0.43%
2019/05/22	2	21.60	0	0.00	21.55	2	229	0.87%
2019/05/10	0	0.00	1	22.35	22.35	-1	209	-0.48%
2019/05/09	1	22.70	0	0.00	22.50	1	203	0.49%
2019/05/03	0	0.00	10	22.15	22.20	-10	180	-5.55%
2019/04/22	0	0.00	1	21.75	21.75	-1	166	-0.60%
2019/04/16	3	21.70	0	0.00	21.80	3	163	1.84%
2019/04/08	1	21.50	0	0.00	21.60	1	145	0.69%
2019/03/22	1	21.35	0	0.00	21.30	1	112	0.89%
2019/03/18	1	20.70	0	0.00	20.70	1	87	1.14%
2019/03/14	1	20.65	0	0.00	20.60	1	85	1.17%
2019/02/20	1	20.20	0	0.00	20.25	1	78	1.27%
2019/01/28	0.1	19.80	0	0.00	19.80	0.1	77	0.18%
2019/01/17	0	0.00	3	19.80	19.90	-3	82	-3.65%
2018/12/22	1	19.60	0	0.00	19.60	1	103	0.97%
2018/12/21	1	19.65	0	0.00	19.65	1	104	0.95%
2018/11/30	1	20.00	0	0.00	20.00	1	111	0.90%
2018/08/14	10	19.85	0	0.00	19.85	10	127	7.82%
2018/04/10	0	0.00	1	21.05	21.05	-1	221	-0.45%
2018/03/13	0	0.00	1	21.55	21.55	-1	278	-0.36%
2018/03/08	1	21.60	0	0.00	21.50	1	282	0.35%
2018/03/07	0	0.00	1	21.30	21.50	-1	279	-0.36%
2018/03/05	0	0.00	1	21.35	21.30	-1	277	-0.36%
2018/02/21	1	21.10	0	0.00	21.20	1	294	0.34%
2018/02/06	0	0.00	5	20.75	20.65	-5	300	-1.66%
2018/02/05	0	0.00	11	21.25	21.40	-11	300	-3.67%
2018/02/01	5	21.50	0	0.00	21.50	5	318	1.57%
2018/01/31	5	21.00	0	0.00	21.15	5	312	1.60%
2018/01/19	0	0.00	6	21.40	21.45	-6	350	-1.71%
2018/01/10	1	21.50	0	0.00	21.40	1	345	0.29%
2018/01/08	3	21.55	0	0.00	21.50	3	345	0.87%
2018/01/04	3	21.45	0	0.00	21.55	3	341	0.88%