中菲行 (5609)-富邦-嘉義券商分點個股進出

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
96.0
漲跌
▲0.8
漲幅
+0.84%
成交量
444張
產業
上櫃航運類股
487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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/07	0.1	95.70	4	95.43	96.00	-3.9	427	-0.91%
2024/05/06	0	0.00	2	95.05	95.20	-2	426	-0.47%
2024/05/03	3	94.00	0	0.00	94.20	3	424	0.71%
2024/05/02	1	95.20	3	94.97	94.40	-2	424	-0.47%
2024/04/30	1	93.10	0	0.00	93.70	1	422	0.24%
2024/04/29	2	93.45	3	93.43	93.50	-1	421	-0.24%
2024/04/26	2	92.05	0	0.00	92.40	2	424	0.47%
2024/04/24	1	92.70	0	0.00	92.70	1	428	0.23%
2024/04/23	0	0.00	1	92.60	92.20	-1	429	-0.23%
2024/04/22	2	92.05	1	94.10	91.50	1	432	0.23%
2024/04/19	1	91.00	2	95.20	95.20	-1	424	-0.24%
2024/04/17	0	0.00	1	91.80	91.70	-1	411	-0.24%
2024/04/16	0	0.00	1.1	89.99	89.80	-1.1	412	-0.27%
2024/04/15	3	90.90	0	0.00	90.80	3	418	0.72%
2024/04/11	6	91.80	0	0.00	91.40	6	422	1.42%
2024/04/09	0	0.00	2	91.65	92.20	-2	427	-0.47%
2024/04/08	0	0.00	1	90.00	90.30	-1	418	-0.24%
2024/03/29	1	90.00	0	0.00	90.10	1	421	0.24%
2024/03/28	0.1	90.50	1	90.50	90.20	-0.9	450	-0.21%
2024/03/27	0	0.00	0.1	89.60	90.70	-0.1	484	-0.01%
2024/03/25	0.3	90.00	0	0.00	90.10	0.3	494	0.06%
2024/03/21	1	89.70	0	0.00	90.60	1	526	0.19%
2024/03/19	3	89.73	0.2	89.40	90.40	2.8	531	0.53%
2024/03/18	0	0.00	5	89.98	89.40	-5	544	-0.92%
2024/03/15	2	90.05	0	0.00	90.00	2	547	0.37%
2024/03/14	1	90.50	0	0.00	91.00	1	542	0.18%
2024/03/13	5	90.50	2	90.55	90.70	3	534	0.56%
2024/03/12	0	0.00	0.2	88.50	89.10	-0.2	517	-0.04%
2024/03/11	0	0.00	6.1	87.79	88.20	-6.1	510	-1.19%
2024/03/07	0	0.00	1	86.70	86.70	-1	527	-0.19%
2024/03/06	0	0.00	4	86.10	86.50	-4	519	-0.77%
2024/03/04	0.1	83.60	0.6	83.60	83.90	-0.5	507	-0.09%
2024/03/01	0.2	84.20	0	0.00	84.30	0.2	502	0.03%
2024/02/29	0	84.50	0.3	84.50	84.50	-0.2	501	-0.05%
2024/02/27	1	83.80	0	0.00	83.90	1	499	0.20%
2024/02/22	0	0.00	2	85.10	85.00	-2	490	-0.41%
2024/02/21	0	0.00	1	84.50	84.20	-1	488	-0.20%
2024/02/20	1	82.60	0	0.00	83.10	1	484	0.21%
2024/02/19	2	82.50	0	0.00	82.90	2	483	0.41%
2024/02/16	2	83.35	0	0.00	83.00	2	481	0.42%
2024/02/05	0	0.00	1	85.80	85.30	-1	472	-0.21%
2024/01/29	1	87.20	0	0.00	87.80	1	447	0.22%
2024/01/26	1	86.40	0	0.00	87.20	1	444	0.23%
2024/01/25	0.1	87.70	0	0.00	87.50	0.1	440	0.02%
2024/01/24	0	0.00	3	88.33	88.10	-3	438	-0.68%
2024/01/19	0	0.00	0.2	86.10	86.60	-0.2	423	-0.04%
2024/01/18	0	0.00	2.1	85.08	85.90	-2.1	420	-0.50%
2024/01/09	0	0.00	3	85.00	83.80	-3	426	-0.70%
2024/01/04	3	86.20	0	0.00	85.50	3	404	0.74%
2023/12/29	3	82.80	1	82.80	82.80	2	389	0.51%
2023/12/27	3	84.30	0	0.00	83.90	3	384	0.78%
2023/12/25	0.1	83.10	0	0.00	83.00	0.1	381	0.02%
2023/12/22	2	91.05	3	89.87	88.40	-1	352	-0.28%
2023/12/21	1	86.00	2	87.00	86.90	-1	319	-0.31%
2023/12/20	2	85.65	2	85.40	86.10	0	308	0.00%
2023/12/19	2	86.40	1	85.30	85.90	1	303	0.33%
2023/12/18	0.1	85.90	2.1	85.01	86.10	-1.9	292	-0.66%
2023/12/15	0	0.00	1	83.30	83.00	-1	270	-0.37%
2023/12/13	1	83.80	6.1	83.71	83.30	-5.1	262	-1.92%
2023/12/05	1	84.30	0	0.00	81.30	1	239	0.42%
2023/12/04	0	0.00	1	81.50	81.40	-1	218	-0.46%
2023/11/30	0.1	79.50	0	0.00	79.00	0.1	208	0.05%
2023/11/24	0	0.00	1	79.20	79.10	-1	215	-0.46%
2023/11/21	1	79.70	0	0.00	79.80	1	215	0.46%
2023/11/17	1	80.30	0	0.00	80.40	1	215	0.46%
2023/11/15	0	0.00	0.2	79.50	79.40	-0.2	213	-0.09%
2023/11/14	1	79.40	0	0.00	79.30	1	219	0.45%
2023/11/09	0.2	79.50	0	0.00	79.20	0.2	221	0.09%
2023/11/06	0	0.00	3	80.00	80.20	-3	220	-1.36%
2023/10/30	0	0.00	0.4	79.42	79.70	-0.4	228	-0.15%
2023/10/27	0	0.00	0.1	79.50	79.50	-0.1	229	-0.02%
2023/10/26	0	0.00	0.1	79.13	79.00	-0.1	230	-0.03%
2023/10/20	0.1	75.80	0	0.00	75.80	0.1	228	0.02%
2023/10/19	1	76.30	0	0.00	75.60	1	216	0.46%
2023/10/17	1	77.20	0.1	77.00	76.10	0.9	206	0.44%
2023/10/11	0.1	79.70	0	0.00	77.10	0.1	208	0.05%
2023/09/22	1	78.70	0	0.00	78.70	1	338	0.30%
2023/09/20	0.2	81.20	0	0.00	80.50	0.2	354	0.06%
2023/09/13	0	0.00	1	78.70	78.90	-1	362	-0.28%
2023/09/11	0	0.00	0.4	77.10	77.70	-0.4	366	-0.10%
2023/09/05	0	78.00	0	0.00	78.10	0	394	0.00%
2023/09/04	0	0.00	0.1	77.70	78.00	-0.1	413	-0.01%
2023/09/01	3	76.70	0	0.00	77.20	3	420	0.71%
2023/08/31	0	0.00	3	76.50	76.70	-3	424	-0.71%
2023/08/30	0	0.00	6.2	76.39	76.30	-6.2	424	-1.45%
2023/08/24	0	0.00	4	74.48	74.50	-4	426	-0.94%
2023/08/14	0.1	74.00	0	0.00	73.70	0.1	426	0.02%
2023/08/11	0	0.00	0	74.80	74.60	0	426	-0.01%
2023/08/09	0	0.00	1	74.30	74.60	-1	429	-0.23%
2023/07/25	0	0.00	2	71.00	71.40	-2	422	-0.47%
2023/07/19	1	71.20	1	70.70	70.80	0	438	0.00%
2023/07/17	0	0.00	1	71.60	71.50	-1	444	-0.23%
2023/07/14	2	70.50	0	0.00	71.10	2	447	0.45%
2023/07/13	1	70.80	0	0.00	70.10	1	445	0.22%
2023/07/12	0	0.00	1	72.80	72.80	-1	440	-0.23%
2023/07/11	1	74.40	0	0.00	74.60	1	437	0.23%
2023/07/10	0	0.00	1	75.40	74.60	-1	438	-0.23%
2023/07/07	0	0.00	1	76.00	76.10	-1	435	-0.23%
2023/07/06	0	0.00	1	77.50	77.60	-1	432	-0.23%
2023/07/03	2	78.05	0	0.00	78.20	2	419	0.48%
2023/06/30	1	93.10	18	92.07	92.30	-17	379	-4.49%
2023/06/28	1	89.60	0	0.00	89.50	1	335	0.30%
2023/06/20	2	91.50	0	0.00	91.20	2	334	0.60%
2023/06/19	2	92.50	2	91.40	91.60	0	334	0.00%
2023/06/15	0	0.00	1	92.60	92.60	-1	337	-0.30%
2023/06/14	0	0.00	3	91.80	92.20	-3	357	-0.84%
2023/06/13	0	0.00	1	91.50	91.40	-1	389	-0.26%
2023/06/12	4	89.85	0	0.00	90.00	4	388	1.03%
2023/06/09	1	91.80	1	93.20	91.30	0	384	0.00%
2023/06/08	1.2	91.47	5.1	90.98	91.40	-4	376	-1.05%
2023/06/02	0	0.00	6	85.60	86.00	-6	354	-1.69%
2023/05/24	10	85.32	0	0.00	85.60	10	402	2.49%
2023/05/19	1.1	84.14	0	0.00	84.10	1.1	407	0.27%
2023/05/17	0	0.00	3	83.80	84.00	-3	407	-0.74%
2023/05/10	0	0.00	1	84.50	84.50	-1	408	-0.24%
2023/05/05	2	86.80	0	0.00	86.80	2	410	0.49%
2023/04/28	3	86.50	0	0.00	86.50	3	419	0.72%
2023/04/27	1	86.00	0	0.00	85.60	1	422	0.24%
2023/04/26	3	85.97	0	0.00	86.00	3	421	0.71%
2023/04/25	0	0.00	0.1	85.70	85.40	-0.1	415	-0.01%
2023/04/24	0.1	84.90	0	0.00	84.60	0.1	407	0.02%
2023/04/21	0	0.00	1	85.00	84.90	-1	407	-0.25%
2023/04/17	1	87.80	0	0.00	88.00	1	391	0.26%
2023/04/14	0	0.00	1	87.20	87.20	-1	385	-0.26%
2023/04/13	1	86.30	0	0.00	86.70	1	381	0.26%
2023/04/12	3	86.50	0	0.00	86.80	3	378	0.79%
2023/04/11	0.1	87.20	0.1	87.30	87.10	0	375	0.00%
2023/04/10	0	0.00	0.1	86.69	86.60	-0.1	372	-0.03%
2023/03/31	2	85.50	0	0.00	85.30	2	368	0.54%
2023/03/30	0.1	86.00	0	0.00	85.80	0.1	378	0.03%
2023/03/27	0	0.00	5	84.50	84.50	-5	369	-1.35%
2023/03/22	0	84.00	0	0.00	84.10	0	367	0.00%
2023/03/21	0	84.00	5	83.40	84.00	-5	364	-1.37%
2023/03/16	8	83.75	8	83.71	83.00	0	329	0.00%
2023/03/15	1	80.10	0	0.00	80.90	1	296	0.34%
2023/03/13	0	0.00	1	80.00	80.40	-1	294	-0.34%
2023/03/10	0	79.00	0	0.00	79.40	0	293	0.00%
2023/03/06	0	0.00	0	80.50	79.30	0	285	0.00%
2023/02/22	1	75.70	0	0.00	75.60	1	247	0.40%
2023/02/21	0	0.00	6	76.00	76.20	-6	244	-2.46%
2023/02/15	0	0.00	0	74.80	74.80	0	250	0.00%
2023/02/06	3	74.00	0	0.00	75.10	3	288	1.04%
2023/02/03	1	75.60	0	0.00	75.50	1	285	0.35%
2023/02/02	0	74.70	0	0.00	74.60	0	282	0.00%
2022/12/26	1	71.00	1	71.10	70.20	0	356	0.00%
2022/12/22	1	73.20	0	0.00	73.00	1	354	0.28%
2022/12/16	0	0.00	1	73.50	72.00	-1	355	-0.28%
2022/12/07	0	0.00	0.2	72.22	72.60	-0.2	357	-0.05%
2022/12/06	1	73.00	1	72.80	72.70	0	354	0.00%
2022/12/02	0	0.00	0	74.00	74.10	0	353	-0.01%
2022/11/24	0	0.00	0	72.10	72.50	0	374	0.00%
2022/11/18	0	0.00	2	69.50	69.50	-2	371	-0.54%
2022/11/17	0	0.00	1	70.50	70.50	-1	369	-0.27%
2022/11/15	0	0.00	1	70.60	70.60	-1	372	-0.27%
2022/11/11	1	70.10	0	0.00	69.90	1	369	0.27%
2022/11/10	1	69.20	0	0.00	69.40	1	367	0.27%
2022/11/09	1	68.30	1	68.90	68.80	0	367	0.00%
2022/11/08	2	67.70	3	68.33	67.70	-1	368	-0.27%
2022/11/04	1	66.20	0	0.00	66.00	1	380	0.26%
2022/11/02	0	0.00	3	63.60	64.40	-3	464	-0.65%
2022/11/01	0	62.00	0	0.00	62.00	0	457	0.00%
2022/10/26	0	58.20	0	0.00	59.00	0	456	0.01%
2022/10/19	0	0.00	1	62.20	61.60	-1	442	-0.23%
2022/10/18	3	61.60	0	0.00	61.20	3	439	0.68%
2022/10/17	1	60.40	0	0.00	61.00	1	436	0.23%
2022/10/13	2	65.40	2	65.40	60.80	0	427	0.00%
2022/10/12	0	61.00	0	0.00	60.50	0	413	0.00%
2022/09/28	0.1	62.43	0	0.00	60.40	0.1	439	0.01%
2022/09/26	0	65.80	0	0.00	65.20	0	440	0.00%
2022/09/16	0	72.20	6	72.20	72.20	-6	505	-1.18%
2022/09/14	0.1	72.20	0	0.00	72.00	0.1	551	0.01%
2022/09/06	0	71.00	0	0.00	71.00	0	697	0.00%
2022/09/05	0	72.00	0	0.00	71.90	0	719	0.00%
2022/09/02	0	0.00	3	75.67	74.30	-3	737	-0.41%
2022/08/31	1	81.40	0	0.00	80.80	1	757	0.13%
2022/08/23	5	80.60	0	0.00	80.80	5	801	0.62%
2022/08/22	7	82.26	0	0.00	81.80	7	807	0.87%
2022/08/10	0.1	84.40	5	83.74	84.10	-4.9	830	-0.59%
2022/08/09	5	81.10	6.3	78.00	82.00	-1.3	771	-0.17%
2022/08/02	0.3	72.60	0	0.00	72.40	0.3	901	0.03%
2022/07/29	0.2	74.30	0	0.00	74.50	0.2	918	0.02%
2022/07/27	0	0.00	1	72.50	72.80	-1	935	-0.11%
2022/07/26	3.1	72.70	0	0.00	72.70	3.1	938	0.32%
2022/07/22	2	73.60	0	0.00	73.90	2	946	0.21%
2022/07/18	0	70.90	0	0.00	70.50	0	994	0.00%
2022/07/15	0	70.00	1	70.20	70.20	-1	1,013	-0.10%
2022/07/13	1.3	69.50	0	0.00	69.20	1.3	1,085	0.12%
2022/07/12	0	0.00	4.1	68.82	68.70	-4.1	1,183	-0.34%
2022/07/08	4.6	71.08	0	0.00	72.00	4.6	1,253	0.37%
2022/06/30	0.1	70.50	0	0.00	70.10	0.1	1,288	0.01%
2022/06/28	0.4	74.20	0	0.00	74.30	0.4	1,279	0.03%
2022/06/27	1.4	75.01	0	0.00	76.10	1.4	1,278	0.11%
2022/06/24	0.5	72.60	0	0.00	71.40	0.5	1,260	0.04%
2022/06/22	1	73.00	0	0.00	72.20	1	1,241	0.08%
2022/06/21	1.2	76.90	1	76.90	76.70	0.2	1,219	0.02%
2022/06/20	1.4	80.46	11	80.39	76.60	-9.6	1,214	-0.79%
2022/06/17	1	84.60	1	84.50	83.70	0	1,189	0.00%
2022/06/16	3.8	89.64	1	91.10	86.50	2.8	1,191	0.23%
2022/06/15	18.2	102.21	5	101.50	101.00	13.2	1,197	1.10%
2022/06/14	3.1	101.57	0	105.00	103.50	3.1	1,180	0.27%
2022/06/13	1.1	104.12	0	0.00	103.00	1.1	1,169	0.10%
2022/06/10	2.2	106.81	0	0.00	106.50	2.2	1,159	0.19%
2022/06/08	0	111.00	0	0.00	110.50	0	1,142	0.00%
2022/06/06	0	110.50	1	110.50	110.00	-1	1,171	-0.08%
2022/05/23	0	0.00	0	108.50	108.50	0	1,465	0.00%
2022/05/16	5	110.50	15	110.83	107.50	-10	1,465	-0.68%
2022/05/13	10	111.00	3.2	109.54	111.00	6.8	1,443	0.47%
2022/05/12	10	112.50	15	112.43	108.50	-5	1,440	-0.35%
2022/05/11	1	111.00	2	110.50	110.50	-1	1,392	-0.07%
2022/05/10	0	0.00	4	105.25	108.50	-4	1,353	-0.30%
2022/05/04	0	107.00	1	106.50	107.00	-1	1,397	-0.07%
2022/04/25	1	104.50	0	0.00	104.00	1	1,442	0.07%
2022/04/22	0	0.00	1	108.00	109.00	-1	1,426	-0.07%
2022/04/21	1	109.00	0	0.00	108.00	1	1,433	0.07%
2022/04/20	0	0.00	1	108.50	109.00	-1	1,445	-0.07%
2022/04/19	4	109.00	1	111.00	108.50	3	1,497	0.20%
2022/04/18	117	114.46	112	114.24	108.50	5	1,536	0.33%	大買/大賣/
2022/04/15	0	0.00	2.1	109.27	109.50	-2.1	1,561	-0.13%
2022/04/14	3	110.17	3.1	110.75	108.00	-0.1	1,582	-0.01%
2022/04/13	0	0.00	1	108.00	107.50	-1	1,549	-0.06%
2022/04/11	1	106.00	2	107.00	106.00	-1	1,526	-0.07%
2022/04/07	1	105.50	0	0.00	104.50	1	1,536	0.07%
2022/04/06	0.6	107.50	2	107.25	107.50	-1.4	1,533	-0.09%
2022/04/01	0.1	106.00	0	0.00	105.50	0.1	1,537	0.00%
2022/03/31	1.1	105.02	0	0.00	105.00	1.1	1,541	0.07%
2022/03/28	0	103.50	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%
2022/03/22	1	105.50	1	105.50	105.50	0	1,605	0.00%
2022/03/21	0.2	106.50	0	0.00	106.00	0.2	1,631	0.01%
2022/03/18	0	0.00	61	106.16	107.00	-61	1,656	-3.68%
2022/03/17	45	104.26	1	104.50	104.50	44	1,642	2.68%
2022/03/16	15	100.70	0	0.00	101.00	15	1,724	0.87%
2022/03/15	0.1	102.00	0	0.00	101.50	0.1	1,739	0.01%
2022/03/11	2	102.50	1	104.00	103.00	1	1,869	0.05%
2022/03/10	0	0.00	5	104.10	103.50	-5	1,892	-0.26%
2022/03/09	0	0.00	1	102.00	101.50	-1	1,889	-0.05%
2022/03/08	8.2	97.55	5.1	97.64	98.30	3.1	1,925	0.16%
2022/03/07	3	102.50	10	105.00	101.00	-7	1,897	-0.37%
2022/03/04	1.3	109.24	6.2	109.08	108.50	-4.9	1,872	-0.26%
2022/03/03	46	108.75	45.5	108.26	108.00	0.5	1,803	0.03%
2022/03/01	0.1	101.00	2.5	102.80	103.00	-2.4	1,774	-0.14%
2022/02/25	0.1	101.00	0	0.00	100.50	0.1	1,801	0.01%
2022/02/24	1	100.50	0	0.00	99.70	1	1,820	0.05%
2022/02/23	0	0.00	1	102.50	102.50	-1	1,856	-0.05%
2022/02/22	1.1	99.79	2	101.00	100.50	-1	1,930	-0.05%
2022/02/21	1.1	103.05	2	103.50	103.50	-1	2,092	-0.05%
2022/02/18	11	102.82	1	103.00	102.50	10	2,194	0.46%
2022/02/17	0	0.00	2	101.00	102.00	-2	2,401	-0.08%
2022/02/16	1.1	101.98	0	0.00	102.00	1.1	2,477	0.04%
2022/02/15	1	101.00	0	0.00	100.50	1	2,652	0.04%
2022/02/14	0	0.00	3	102.00	99.70	-3	2,675	-0.11%
2022/02/11	1.1	101.57	0	0.00	102.00	1.1	2,702	0.04%
2022/02/08	0	0.00	1	103.50	101.50	-1	2,812	-0.04%
2022/02/07	6.3	100.29	3	101.20	102.00	3.3	2,830	0.12%
2022/01/26	0	97.10	0	0.00	96.20	0	2,896	0.00%
2022/01/25	2	95.35	0	95.80	95.00	2	2,930	0.07%
2022/01/24	2	96.55	1	96.20	97.50	1	2,933	0.03%
2022/01/21	6.1	99.04	0	0.00	98.50	6.1	2,942	0.21%
2022/01/20	1.1	102.05	0	0.00	102.00	1.1	2,920	0.04%
2022/01/19	1	102.50	0	0.00	102.00	1	2,919	0.03%
2022/01/18	1	103.50	0	0.00	103.50	1	2,918	0.03%
2022/01/17	1	103.00	0	0.00	103.50	1	2,928	0.03%
2022/01/13	1	104.00	1	106.00	104.00	0	2,927	0.00%
2022/01/12	23	108.39	40	110.13	107.00	-17	2,905	-0.59%
2022/01/11	28	111.46	17	110.97	110.50	11	2,843	0.39%
2022/01/10	14	111.00	11	111.86	109.00	3	2,791	0.11%
2022/01/07	3	107.00	5	106.40	107.50	-2	2,708	-0.07%
2022/01/06	1	105.50	2	105.50	105.50	-1	2,701	-0.04%
2022/01/05	1.1	103.59	0	0.00	104.00	1.1	2,714	0.04%
2022/01/04	1	103.50	0	0.00	104.00	1	2,724	0.04%
2021/12/29	2	105.50	1	106.00	105.50	1	2,747	0.04%
2021/12/27	0	0.00	1	106.00	105.50	-1	2,779	-0.04%
2021/12/23	3	106.17	0	0.00	105.00	3	2,807	0.11%
2021/12/22	1	106.50	0	0.00	106.00	1	2,833	0.04%
2021/12/20	0	0.00	2	105.75	106.00	-2	2,837	-0.07%
2021/12/17	2	106.75	2	107.50	105.00	0	2,840	0.00%
2021/12/16	0	0.00	2	107.25	107.00	-2	2,817	-0.07%
2021/12/15	0	0.00	5	106.90	107.00	-5	2,800	-0.18%
2021/12/14	0	0.00	1	103.50	104.50	-1	2,821	-0.04%
2021/12/13	0	0.00	1	107.50	106.50	-1	2,780	-0.04%
2021/12/10	2	108.50	11	109.14	108.00	-9	2,761	-0.33%
2021/12/09	47	106.15	40	106.98	106.00	7	2,677	0.26%
2021/12/08	3	109.00	1	106.50	106.50	2	2,666	0.08%
2021/12/07	0	0.00	1	107.00	107.50	-1	2,593	-0.04%
2021/12/06	3	104.50	3	104.83	104.50	0	2,554	0.00%
2021/12/03	1	102.50	0	0.00	102.50	1	2,557	0.04%
2021/12/02	2	102.75	1	101.50	103.00	1	2,597	0.04%
2021/12/01	1	99.10	3	101.00	101.00	-2	2,562	-0.08%
2021/11/30	2.3	100.83	0	0.00	100.50	2.3	2,596	0.09%
2021/11/29	2	100.00	2	96.50	98.50	0	2,600	0.00%
2021/11/26	2	99.80	2	98.90	98.80	0	2,601	0.00%
2021/11/25	1	103.50	0	0.00	102.00	1	2,617	0.04%
2021/11/24	2	103.50	1	105.00	103.00	1	2,602	0.04%
2021/11/23	1	103.50	0	0.00	102.00	1	2,614	0.04%
2021/11/22	1	106.00	0	0.00	104.50	1	2,639	0.04%
2021/11/19	12.3	108.24	12	106.88	107.00	0.3	2,648	0.01%
2021/11/18	16	108.16	16	110.06	108.50	0	2,627	0.00%
2021/11/17	6	103.00	55	103.35	103.50	-49	2,627	-1.86%
2021/11/16	59	107.48	26.4	106.89	107.50	32.6	2,552	1.28%
2021/11/15	3	98.47	3	98.40	98.00	0	2,402	0.00%
2021/11/12	74	101.36	72.6	101.36	99.50	1.4	2,406	0.06%
2021/11/11	1.5	93.29	2	92.25	92.40	-0.5	2,271	-0.02%
2021/11/10	0.1	95.60	1	95.90	94.80	-0.9	2,335	-0.04%
2021/11/09	1.1	96.66	4.2	96.35	96.60	-3.1	2,435	-0.13%
2021/11/08	0	0.00	0.1	97.50	97.40	-0.1	2,466	0.00%
2021/11/04	0	0.00	1.1	92.27	90.60	-1.1	2,726	-0.04%
2021/11/03	9	94.80	8.1	94.60	92.80	1	2,994	0.03%
2021/11/02	2	90.80	0.2	90.09	90.30	1.8	2,959	0.06%
2021/11/01	2.2	87.48	3.5	87.74	87.70	-1.3	2,987	-0.04%
2021/10/29	3.4	85.47	2	85.95	86.10	1.4	2,989	0.05%
2021/10/28	2	85.50	2	86.80	85.30	0	2,978	0.00%
2021/10/27	2	85.00	0	0.00	84.60	2	3,012	0.07%
2021/10/26	0	86.40	0	0.00	86.00	0	3,067	0.00%
2021/10/25	2	85.50	5	86.90	87.00	-3	3,122	-0.10%
2021/10/22	2	84.88	0	0.00	84.70	2	3,150	0.06%
2021/10/21	0.1	86.80	0	0.00	86.80	0.1	3,183	0.00%
2021/10/20	1.1	87.25	1	88.00	86.90	0.1	3,213	0.00%
2021/10/19	0	0.00	2	86.50	86.80	-2	3,258	-0.06%
2021/10/18	0.1	85.00	1	86.50	85.00	-0.9	3,329	-0.03%
2021/10/15	4	87.95	0.1	88.00	87.00	3.9	3,366	0.12%
2021/10/14	1	88.60	3.2	89.39	88.00	-2.2	3,382	-0.07%
2021/10/13	8.1	86.66	8	87.51	86.80	0.1	3,402	0.00%
2021/10/12	1.2	87.60	3	86.37	86.40	-1.8	3,512	-0.05%
2021/10/08	0.1	88.80	0	0.00	88.80	0.1	3,796	0.00%
2021/10/07	4	90.93	2	92.75	90.00	2	3,916	0.05%
2021/10/06	2	88.80	0	0.00	87.30	2	4,019	0.05%
2021/10/05	0	0.00	4.1	84.96	88.80	-4.1	4,135	-0.10%
2021/10/04	1	90.80	1	87.40	87.20	0	4,193	0.00%
2021/10/01	4.1	95.68	1	90.90	91.60	3.1	4,247	0.07%
2021/09/30	1	98.40	1	98.80	98.80	0	4,388	0.00%
2021/09/29	4.2	98.26	2	95.70	95.70	2.2	4,534	0.05%
2021/09/27	5	101.80	0	0.00	101.00	5	4,836	0.10%
2021/09/24	1	102.50	0	0.00	102.50	1	5,186	0.02%
2021/09/23	4	102.25	0	0.00	101.50	4	5,490	0.07%
2021/09/22	2	101.50	1	101.50	102.00	1	5,768	0.02%
2021/09/17	0	104.50	0	0.00	104.00	0	6,225	0.00%
2021/09/15	0.1	104.00	1	104.50	105.50	-0.9	7,352	-0.01%
2021/09/14	2	102.75	0	0.00	103.00	2	7,792	0.03%
2021/09/13	1	106.50	4	106.75	105.50	-3	8,738	-0.03%
2021/09/10	1	104.50	0	0.00	106.50	1	9,533	0.01%
2021/09/09	3	105.17	0	0.00	105.50	3	10,337	0.03%
2021/09/08	0	0.00	10	106.05	108.00	-10	10,557	-0.09%
2021/09/07	10	104.90	1	108.00	104.00	9	10,745	0.08%
2021/09/06	2	102.25	1	102.00	102.00	1	10,939	0.01%
2021/09/03	0	0.00	0.9	104.50	104.00	-0.9	11,502	-0.01%
2021/09/02	0	0.00	11	106.73	107.50	-11	11,858	-0.09%
2021/09/01	5	106.60	2	105.50	106.50	3	12,244	0.02%
2021/08/31	21	110.00	9	110.39	109.50	12	12,513	0.10%
2021/08/30	1	107.50	1	108.50	107.00	0	12,898	0.00%
2021/08/27	5	110.70	0	0.00	107.50	5	13,400	0.04%
2021/08/26	3	119.67	46	118.52	120.50	-43	13,503	-0.32%
2021/08/25	46	119.18	7	118.29	119.50	39	13,795	0.28%
2021/08/24	7	116.14	6	116.83	115.00	1	13,900	0.01%
2021/08/23	61	120.63	65	120.50	117.00	-4	13,976	-0.03%
2021/08/20	5	111.20	7	110.93	112.00	-2	13,862	-0.01%
2021/08/19	7	110.50	5	110.50	109.50	2	13,888	0.01%
2021/08/18	4	108.38	5	109.70	111.00	-1	13,840	-0.01%
2021/08/17	2	105.75	1	103.00	103.00	1	13,772	0.01%
2021/08/16	13	106.88	5.1	106.18	105.50	7.9	13,751	0.06%
2021/08/13	22	115.59	26	115.85	112.50	-4	13,679	-0.03%
2021/08/12	35	111.67	47	113.38	114.50	-12	13,543	-0.09%
2021/08/11	19	108.82	17	108.97	109.50	2	13,496	0.01%
2021/08/10	10.1	114.23	10	118.10	110.50	0.1	13,429	0.00%
2021/08/09	625	115.56	621	115.69	118.00	4	13,206	0.03%	大買/大賣/
2021/08/06	6	108.08	9	107.50	107.50	-3	12,922	-0.02%
2021/08/05	8	105.38	1	105.50	103.50	7	12,891	0.05%
2021/08/04	6	106.50	4	107.38	108.00	2	12,892	0.02%
2021/08/03	0	104.50	0	0.00	104.00	0	12,920	0.00%
2021/08/02	1	103.50	5	104.40	105.00	-4	12,949	-0.03%
2021/07/30	8.1	104.82	10	108.90	101.50	-2	12,926	-0.02%
2021/07/29	66.1	110.04	51	110.06	109.50	15.1	12,884	0.12%
2021/07/28	1	103.50	3	100.80	101.50	-2	12,840	-0.02%
2021/07/27	5	106.60	3	110.00	104.00	2	12,855	0.02%
2021/07/26	4	112.00	6	111.08	112.50	-2	12,864	-0.02%
2021/07/23	4	109.25	4	110.75	109.00	0	12,840	0.00%
2021/07/22	2	105.00	12	107.75	109.50	-10	12,805	-0.08%
2021/07/21	5	112.50	7	106.57	105.50	-2	12,763	-0.02%
2021/07/20	6	110.25	2	109.00	111.00	4	12,747	0.03%
2021/07/19	2	112.50	11	113.64	115.00	-9	12,746	-0.07%
2021/07/16	10	115.75	13	115.62	112.50	-3	12,872	-0.02%
2021/07/15	52.2	118.99	41	118.41	118.00	11.2	12,841	0.09%
2021/07/14	1	108.00	5.1	109.49	112.00	-4.1	12,565	-0.03%
2021/07/13	8	116.94	1	114.00	111.00	7	12,477	0.06%
2021/07/12	3	119.00	16	119.60	123.00	-13	12,377	-0.11%
2021/07/09	6	118.83	23	116.76	115.00	-17	12,268	-0.14%
2021/07/08	8	120.06	8	119.56	122.50	0	12,227	0.00%
2021/07/07	34	118.01	34	118.62	121.50	0	12,159	0.00%
2021/07/06	20.1	125.58	19	126.87	120.00	1.1	12,017	0.01%
2021/07/05	3	121.33	8	123.88	124.50	-5	11,887	-0.04%
2021/07/02	17	126.29	7	133.50	128.00	10	11,742	0.09%
2021/07/01	35.1	136.51	22.1	132.85	131.00	13.1	11,599	0.11%
2021/06/30	11	135.59	15	133.00	134.00	-4	11,281	-0.04%
2021/06/29	8.3	136.40	15	133.27	130.50	-6.7	11,026	-0.06%
2021/06/28	18	138.75	24	137.96	137.50	-6	10,780	-0.06%
2021/06/25	116	135.20	144	135.34	134.00	-28	10,339	-0.27%	大買/大賣/
2021/06/24	258	137.54	231	138.08	134.50	27	9,950	0.27%	大買/大賣/
2021/06/23	393	132.37	401.2	133.01	132.00	-8.2	9,231	-0.09%	大買/大賣/
2021/06/22	479.2	149.29	524	150.43	138.50	-44.8	8,802	-0.51%	大買/大賣/
2021/06/21	613.1	155.49	882	155.28	149.50	-268.9	7,861	-3.42%	大買/大賣/鉅額交易
2021/06/18	1,453	143.77	1,278	142.09	145.50	175	7,103	2.46%	大買/大賣/鉅額交易
2021/06/17	379	129.86	222.1	127.89	132.50	156.9	6,372	2.46%	大買/大賣/鉅額交易
2021/06/16	11.1	126.85	15	124.37	120.50	-3.9	6,173	-0.06%
2021/06/15	63	131.25	57	131.74	126.50	6	6,121	0.10%
2021/06/11	796.1	136.37	1,237	135.35	131.00	-440.9	5,913	-7.46%	大買/大賣/鉅額交易
2021/06/10	990	127.93	558	126.24	130.50	432	5,356	8.06%	大買/大賣/鉅額交易
2021/06/09	210	125.57	543.2	125.98	119.00	-333.2	4,980	-6.69%	大買/大賣/鉅額交易
2021/06/08	1,460	119.15	1,102	118.55	119.50	358	4,582	7.81%	大買/大賣/鉅額交易
2021/06/07	103.1	114.98	226	118.73	109.00	-122.9	4,317	-2.85%	大買/大賣/鉅額交易
2021/06/04	1,237.1	118.95	1,607.7	118.23	120.00	-370.6	3,895	-9.51%	大買/大賣/鉅額交易
2021/06/03	340	108.97	61	106.80	109.50	279	3,408	8.18%	大買/鉅額交易
2021/06/02	796	99.73	575.7	99.18	99.80	220.3	3,268	6.74%	大買/大賣/鉅額交易
2021/06/01	15	88.29	12.2	87.35	90.80	2.8	2,937	0.10%
2021/05/28	8	80.05	2.4	79.89	80.20	5.6	2,668	0.21%
2021/05/27	9	79.01	8	78.23	78.10	1	2,705	0.04%
2021/05/26	0	0.00	9	74.22	74.90	-9	2,659	-0.34%
2021/05/25	2.1	73.17	0	0.00	73.60	2.1	2,644	0.08%
2021/05/24	0.1	75.30	3	74.80	74.00	-2.9	2,634	-0.11%
2021/05/21	3	72.80	7	73.46	74.00	-4	2,621	-0.15%
2021/05/20	1	72.00	2	72.75	71.80	-1	2,618	-0.04%
2021/05/19	1	73.40	1	71.90	72.80	0	2,616	0.00%
2021/05/18	9	68.76	8.5	70.12	72.90	0.5	2,600	0.02%
2021/05/17	3	68.57	2.1	66.87	66.80	1	2,587	0.04%
2021/05/13	0	0.00	4	68.88	71.90	-4	2,543	-0.16%
2021/05/12	5	72.28	11	71.86	71.20	-6	2,518	-0.24%
2021/05/11	2	78.50	1	78.40	77.60	1	2,458	0.04%
2021/05/10	3	81.00	6.1	81.35	80.80	-3.1	2,413	-0.13%
2021/05/07	1	79.80	4	79.58	79.70	-3	2,377	-0.13%
2021/05/06	1	78.60	0	0.00	78.60	1	2,369	0.04%
2021/05/05	3	77.87	4	78.37	77.80	-1	2,364	-0.04%
2021/05/04	2	76.75	0	0.00	77.30	2	2,353	0.08%
2021/05/03	3	81.17	12	81.09	80.60	-9	2,298	-0.39%
2021/04/29	2	79.65	5	79.70	79.90	-3	2,248	-0.13%
2021/04/27	7	80.23	3	80.33	80.60	4	2,242	0.18%
2021/04/26	2	79.16	10	81.41	81.80	-8	2,211	-0.36%
2021/04/23	10	78.65	9	78.92	78.80	1	2,175	0.05%
2021/04/22	22.1	84.15	24	85.51	80.00	-1.9	2,152	-0.09%
2021/04/21	14	82.30	9	81.82	83.00	5	1,974	0.25%
2021/04/20	1	79.50	1	79.60	80.00	0	1,881	0.00%
2021/04/19	3	80.40	0	0.00	80.60	3	1,888	0.16%
2021/04/16	1	78.60	1	78.00	79.90	0	1,854	0.00%
2021/04/15	1.1	77.63	0.5	78.30	77.70	0.6	1,840	0.03%
2021/04/14	6	78.87	5	78.40	78.10	1	1,852	0.05%
2021/04/13	4	79.10	0	0.00	79.20	4	1,890	0.21%
2021/04/09	5	79.42	2	79.15	79.00	3	1,911	0.16%
2021/04/08	4	79.85	0	0.00	79.90	4	1,908	0.21%
2021/04/07	0.1	80.90	0	0.00	80.50	0.1	1,900	0.00%
2021/04/06	1.3	79.92	0	0.00	79.70	1.3	1,922	0.07%
2021/04/01	0.1	82.15	3	80.83	80.50	-2.9	2,046	-0.14%
2021/03/31	0.2	81.05	3.1	81.52	82.30	-2.9	2,007	-0.14%
2021/03/30	3.1	79.97	0.3	80.10	80.10	2.8	1,972	0.14%
2021/03/29	0.2	79.90	26	79.62	80.50	-25.9	1,964	-1.32%
2021/03/26	20	78.83	66	78.20	78.70	-46	1,969	-2.34%
2021/03/25	66.1	78.00	3	78.03	78.10	63.1	2,024	3.11%
2021/03/24	2	77.20	2	77.35	77.50	0	2,029	0.00%
2021/03/23	3	77.50	5	77.20	77.20	-2	2,025	-0.10%
2021/03/22	1.1	77.01	11	78.27	78.50	-9.9	1,988	-0.50%
2021/03/19	1	75.80	1	76.30	76.10	0	1,970	0.00%
2021/03/18	24	76.62	17	76.49	76.10	7	2,036	0.34%
2021/03/17	0	0.00	9	76.10	76.10	-9	1,910	-0.47%
2021/03/16	1	69.40	1	69.40	69.20	0	1,879	0.00%
2021/03/15	0	0.00	1	68.80	68.80	-1	1,880	-0.05%
2021/03/12	0	0.00	1	68.00	68.10	-1	1,951	-0.05%
2021/03/11	0	0.00	5.1	68.01	68.00	-5.1	1,954	-0.26%
2021/03/10	3	66.90	0	0.00	67.10	3	1,956	0.15%
2021/03/09	0	0.00	1	67.20	67.20	-1	1,984	-0.05%
2021/03/08	4	65.65	0	0.00	65.40	4	1,967	0.20%
2021/03/03	1	64.10	0	0.00	65.50	1	1,955	0.05%
2021/03/02	38.1	67.68	35	67.85	65.10	3.1	1,941	0.16%
2021/02/26	3	64.40	3	64.50	64.60	0	1,856	0.00%
2021/02/25	0	0.00	3	63.43	63.60	-3	1,846	-0.16%
2021/02/24	2	63.20	3	63.10	62.60	-1	1,852	-0.05%
2021/02/22	0	0.00	1	64.00	64.00	-1	1,864	-0.05%
2021/02/02	0	0.00	1	60.50	60.60	-1	2,045	-0.05%
2021/02/01	0	0.00	1	58.10	58.80	-1	2,133	-0.05%
2021/01/29	2	60.95	0	0.00	59.00	2	2,182	0.09%
2021/01/26	2	59.00	0	0.00	59.30	2	2,294	0.09%
2021/01/25	0	0.00	1	57.50	58.40	-1	2,319	-0.04%
2021/01/20	3	55.93	7	56.27	56.20	-4	2,499	-0.16%
2021/01/19	0	0.00	2	58.10	58.20	-2	2,536	-0.08%
2021/01/18	2	57.30	4	56.93	57.80	-2	2,685	-0.07%
2021/01/15	4	58.65	2	58.70	58.10	2	2,720	0.07%
2021/01/14	2	61.10	1	60.50	61.00	1	2,711	0.04%
2021/01/13	0	0.00	2	60.80	60.30	-2	2,739	-0.07%
2021/01/12	0	0.00	3	61.03	60.50	-3	2,756	-0.11%
2021/01/08	6	62.45	0	0.00	62.00	6	2,789	0.22%
2021/01/07	0	0.00	2	62.70	62.70	-2	2,973	-0.07%
2021/01/06	3	62.87	1	62.30	62.50	2	3,084	0.06%
2021/01/05	4	64.85	0	0.00	65.00	4	3,071	0.13%
2021/01/04	2	66.55	0	0.00	66.50	2	3,037	0.07%
2020/12/31	0	0.00	35	66.39	66.30	-35	3,038	-1.15%
2020/12/30	1	66.70	0	0.00	66.70	1	3,049	0.03%
2020/12/29	0	0.00	1	67.50	67.40	-1	3,044	-0.03%
2020/12/28	11	69.93	11	70.17	68.80	0	3,020	0.00%
2020/12/25	2	66.85	3	67.40	67.20	-1	2,887	-0.03%
2020/12/24	0	0.00	1	65.70	65.90	-1	2,883	-0.03%
2020/12/23	5	65.82	0	0.00	65.60	5	2,901	0.17%
2020/12/22	3	67.37	21	67.69	66.00	-18	2,947	-0.61%
2020/12/21	215	68.34	155	69.15	68.30	60	2,930	2.05%	大買/大賣/
2020/12/18	1	66.10	0	0.00	66.10	1	2,889	0.03%
2020/12/17	1	66.70	0	0.00	66.50	1	2,911	0.03%
2020/12/15	0	0.00	1	70.50	68.00	-1	2,971	-0.03%
2020/12/14	65	70.50	66	71.00	70.50	-1	2,947	-0.03%
2020/12/11	1	68.30	3	68.60	67.40	-2	2,881	-0.07%
2020/12/10	2	67.40	0	0.00	66.80	2	2,918	0.07%
2020/12/09	1	68.00	0.1	68.50	67.40	0.9	3,064	0.03%
2020/12/08	108	68.54	109	68.85	67.80	-1	3,131	-0.03%	大買/大賣/
2020/12/07	1	66.80	2	66.60	66.70	-1	3,074	-0.03%
2020/12/04	3.8	66.67	1	67.20	66.80	2.8	3,128	0.09%
2020/12/03	0	0.00	2	66.00	66.30	-2	3,205	-0.06%
2020/12/02	2	64.00	3	64.27	64.70	-1	3,251	-0.03%
2020/11/27	0	0.00	0.1	65.20	65.40	-0.1	3,635	0.00%
2020/11/25	3	65.13	0	0.00	64.90	3	4,113	0.07%
2020/11/24	2	65.25	0	0.00	65.50	2	4,406	0.05%
2020/11/23	0	0.00	0.1	64.80	65.80	-0.1	4,437	0.00%
2020/11/18	1	65.60	2	65.50	65.80	-1	4,577	-0.02%
2020/11/17	4	64.43	8	64.26	64.50	-4	4,625	-0.09%
2020/11/16	2	65.50	1	66.10	65.50	1	4,694	0.02%
2020/11/13	6	66.20	1	65.60	65.80	5	4,752	0.11%
2020/11/12	1	65.70	1	66.00	65.60	0	4,824	0.00%
2020/11/11	1	66.50	2	67.10	67.10	-1	4,871	-0.02%
2020/11/10	2	66.47	6	67.28	66.50	-4	5,047	-0.08%
2020/11/09	22	71.52	22.3	72.25	70.50	-0.3	5,062	-0.01%
2020/11/06	0.1	68.50	0	0.00	69.50	0.1	5,089	0.00%
2020/11/05	2.1	69.32	46	68.93	68.50	-44	5,313	-0.83%
2020/11/04	44.1	67.31	0	0.00	67.90	44.1	5,419	0.81%
2020/11/03	39.1	67.66	66	67.13	66.60	-27	5,434	-0.50%
2020/11/02	26	66.65	0	0.00	67.10	26	5,499	0.47%
2020/10/30	0	0.00	1	66.00	66.00	-1	5,526	-0.02%
2020/10/29	0	0.00	1	66.80	67.10	-1	5,508	-0.02%
2020/10/28	15	67.13	11	66.85	66.90	4	5,496	0.07%
2020/10/27	3	65.17	2.3	65.07	65.90	0.7	5,373	0.01%
2020/10/26	83	67.30	84	67.02	64.00	-1	5,330	-0.02%
2020/10/23	1	65.50	2	65.20	64.80	-1	5,181	-0.02%
2020/10/22	0	0.00	2	63.50	63.90	-2	5,137	-0.04%
2020/10/21	0	0.00	1	64.20	63.40	-1	5,123	-0.02%
2020/10/20	2	63.15	0	0.00	63.50	2	5,097	0.04%
2020/10/16	1	63.20	0	0.00	62.80	1	5,066	0.02%
2020/10/15	9	64.67	21	65.41	62.80	-12	5,088	-0.24%
2020/10/14	78	61.96	66	62.01	63.50	12	4,895	0.25%
2020/10/13	103	59.32	107	59.21	57.80	-4	4,763	-0.08%	大買/大賣/
2020/10/07	9	58.74	16	59.31	59.00	-7	4,699	-0.15%
2020/10/06	15	59.17	0	0.00	58.70	15	4,682	0.32%
2020/10/05	0.1	59.10	0	0.00	58.90	0.1	4,720	0.00%
2020/09/30	0.3	59.80	0	0.00	59.80	0.3	4,709	0.01%
2020/09/29	1	57.50	0	0.00	57.30	1	4,726	0.02%
2020/09/28	1	57.00	2	56.50	57.00	-1	4,756	-0.02%
2020/09/25	4	56.45	6	57.35	55.50	-2	4,768	-0.04%
2020/09/24	0	0.00	1	57.20	57.00	-1	4,752	-0.02%
2020/09/23	2	60.00	28	60.30	58.00	-26	4,760	-0.55%
2020/09/22	35	59.99	8	59.94	60.20	27	4,728	0.57%
2020/09/21	4	58.80	2	59.70	58.70	2	4,699	0.04%
2020/09/18	3	60.03	3	60.60	59.70	0	4,711	0.00%
2020/09/17	4	60.93	1	62.80	60.60	3	4,697	0.06%
2020/09/16	2	62.15	3	63.00	62.20	-1	4,677	-0.02%
2020/09/15	2	63.45	1	65.00	63.30	1	4,679	0.02%
2020/09/14	21	62.97	23	63.03	63.90	-2	4,651	-0.04%
2020/09/11	6	62.42	19	62.02	60.00	-13	4,532	-0.29%
2020/09/10	0	0.00	3	65.30	64.50	-3	4,506	-0.07%
2020/09/09	26	65.53	29	66.21	65.40	-3	4,615	-0.07%
2020/09/08	19	65.31	14	64.89	64.30	5	4,663	0.11%
2020/09/07	114	70.83	115	70.62	68.00	-1	4,575	-0.02%	大買/大賣/
2020/09/04	9	69.79	45	68.36	70.00	-36	4,521	-0.80%
2020/09/03	39	70.06	10	70.41	69.70	29	4,485	0.65%
2020/09/02	240	70.22	260	70.30	70.70	-20	4,414	-0.45%	大買/大賣/
2020/09/01	290	70.84	273	70.98	67.30	17	4,265	0.40%	大買/大賣/
2020/08/31	214	67.04	194	67.17	68.00	20	3,908	0.51%	大買/大賣/
2020/08/28	195	61.77	190	62.01	61.90	5	3,802	0.13%	大買/大賣/
2020/08/27	0	0.00	7	57.47	57.30	-7	3,512	-0.20%
2020/08/26	7	56.73	5	56.40	56.90	2	3,509	0.06%
2020/08/25	7	56.24	5	56.46	55.50	2	3,483	0.06%
2020/08/24	2	55.65	16	55.84	55.40	-14	3,421	-0.41%
2020/08/21	19	56.22	4	56.60	56.00	15	3,399	0.44%
2020/08/20	1	55.70	11	55.79	55.30	-10	3,339	-0.30%
2020/08/19	11	56.88	96	57.98	56.60	-85	3,245	-2.62%
2020/08/18	125	58.60	69	58.08	58.50	56	3,185	1.76%	大買/
2020/08/17	100	57.18	61	57.49	57.00	39	3,121	1.25%
2020/08/14	28	56.86	57	58.16	55.80	-29	3,080	-0.94%
2020/08/13	66	56.98	23	57.00	57.00	43	2,866	1.50%
2020/08/12	142	53.79	142	54.09	55.20	0	2,776	0.00%	大買/大賣/
2020/08/11	64	53.67	63	53.53	52.10	1	2,700	0.04%
2020/08/10	60	50.18	50	50.21	50.60	10	2,448	0.41%
2020/08/07	1	45.50	3	45.53	46.00	-2	2,291	-0.09%
2020/08/06	6	44.79	2.1	44.41	44.85	3.9	2,268	0.17%
2020/08/05	0	0.00	2	40.70	43.25	-2	2,197	-0.09%
2020/07/27	2	38.25	0	0.00	38.05	2	2,191	0.09%
2020/07/22	0	0.00	4	39.15	39.00	-4	2,172	-0.18%
2020/07/21	10	38.61	13	39.18	39.25	-3	2,149	-0.14%
2020/07/20	0	0.00	3	34.90	36.50	-3	2,084	-0.14%
2020/07/16	3	36.25	2	36.28	36.05	1	2,079	0.05%
2020/07/15	1	35.75	0	0.00	35.60	1	2,076	0.05%
2020/07/14	0	0.00	3	36.60	36.20	-3	2,067	-0.15%
2020/07/13	1	36.55	0	0.00	36.70	1	2,061	0.05%
2020/07/10	3	36.20	2	36.20	35.90	1	2,043	0.05%
2020/07/09	1	38.45	2	38.50	38.10	-1	1,997	-0.05%
2020/07/08	3.1	38.66	5	38.50	38.40	-1.9	1,979	-0.10%
2020/07/07	3	40.20	1	40.45	39.60	2	1,928	0.10%
2020/07/06	0	0.00	9.5	41.32	41.30	-9.5	1,886	-0.50%
2020/07/03	11	41.15	10	41.19	41.35	1	1,855	0.05%
2020/07/02	0	0.00	3	40.50	40.15	-3	1,819	-0.16%
2020/07/01	1	39.75	0	0.00	39.45	1	1,780	0.06%
2020/06/29	0	0.00	2	40.08	39.95	-2	1,751	-0.11%
2020/06/24	1	39.45	0	0.00	39.45	1	1,699	0.06%
2020/06/22	2	38.38	8	37.72	37.55	-6	1,659	-0.36%
2020/06/17	8	39.10	9	39.04	40.00	-1	1,566	-0.06%
2020/06/16	51	38.32	46.1	37.96	37.80	4.9	1,499	0.33%
2020/06/15	4	37.18	4	37.10	37.25	0	1,377	0.00%
2020/06/12	6	33.22	1	32.05	33.90	5	1,261	0.40%
2020/06/11	0	0.00	2	33.15	32.85	-2	1,244	-0.16%
2020/06/10	4	35.28	4.1	35.62	34.40	-0.1	1,212	-0.01%
2020/06/09	0	0.00	2	34.70	34.50	-2	1,170	-0.17%
2020/06/08	6	34.22	17	34.29	35.20	-11	1,136	-0.97%
2020/06/04	0	0.00	0.2	32.00	32.10	-0.2	1,058	-0.02%
2020/06/02	2	32.85	1	32.80	31.50	1	1,038	0.10%
2020/05/27	0	0.00	1	29.90	29.90	-1	932	-0.11%
2020/05/26	1	30.00	2	29.85	29.65	-1	935	-0.11%
2020/05/25	0	0.00	6	29.50	29.55	-6	925	-0.65%
2020/05/22	0	0.00	5	29.65	29.20	-5	911	-0.55%
2020/05/21	2	29.85	2	29.83	30.10	0	893	0.00%
2020/05/20	0	0.00	5	29.13	29.20	-5	862	-0.58%
2020/05/19	4	28.96	1	28.85	29.10	3	853	0.35%
2020/05/18	1	29.20	2	29.55	29.00	-1	844	-0.12%
2020/05/15	3	28.90	1	28.70	28.35	2	811	0.25%
2020/05/14	3	29.75	2	29.25	28.90	1	788	0.13%
2020/05/13	2	28.80	3	29.60	29.65	-1	764	-0.13%
2020/05/12	1	28.75	1	28.65	28.75	0	739	0.00%
2020/05/11	1	28.30	10	28.36	28.70	-9	717	-1.26%
2020/05/08	6.2	27.61	6	27.65	27.45	0.2	669	0.03%
2020/05/07	8	26.53	3	26.43	27.00	5	630	0.79%
2020/05/05	0	0.00	2	25.00	25.05	-2	610	-0.33%
2020/04/30	1	25.10	1	24.95	24.95	0	609	0.00%
2020/04/29	1	24.85	0	0.00	24.70	1	619	0.16%
2020/04/27	1	24.10	1	24.25	24.15	0	660	0.00%
2020/04/24	2	23.75	0	0.00	23.75	2	663	0.30%
2020/04/08	1	23.85	0	0.00	23.75	1	693	0.14%
2020/04/07	2	22.90	2	22.98	23.80	0	701	0.00%
2020/03/26	1	21.95	0	0.00	21.95	1	746	0.13%
2020/03/23	0	0.00	1	19.10	19.10	-1	713	-0.14%
2020/03/20	1	20.80	1	20.85	21.20	0	693	0.00%
2020/03/19	3	20.03	0	0.00	20.20	3	695	0.43%
2020/03/17	0	0.00	4	22.58	21.85	-4	671	-0.60%
2020/03/12	1.1	25.00	0	0.00	24.80	1.1	654	0.17%
2020/03/10	1	25.40	0	0.00	25.65	1	656	0.15%
2020/03/09	0	0.00	1	25.75	25.90	-1	657	-0.15%
2020/03/03	1	26.35	0	0.00	26.25	1	671	0.15%
2020/02/27	2	26.50	0	0.00	26.60	2	679	0.29%
2020/02/25	0	0.00	1	26.35	26.35	-1	674	-0.15%
2020/02/19	3	27.20	1	27.50	27.10	2	672	0.30%
2020/02/11	2	26.15	0	0.00	26.10	2	695	0.29%
2020/02/06	3	26.75	0	0.00	26.90	3	687	0.44%
2020/01/20	0	0.00	1	28.85	28.70	-1	626	-0.16%
2020/01/16	1	28.65	0	0.00	28.70	1	610	0.16%
2020/01/10	0	0.00	1	27.75	27.75	-1	574	-0.17%
2020/01/03	1	27.80	0	0.00	27.85	1	544	0.18%
2019/12/31	0	0.00	3	28.10	28.10	-3	543	-0.55%
2019/12/27	6	27.43	0	0.00	27.45	6	515	1.16%
2019/12/25	0	0.00	1	27.15	27.20	-1	501	-0.20%
2019/12/24	3	27.70	0	0.00	27.45	3	491	0.61%
2019/12/23	1	27.60	3	27.27	28.00	-2	476	-0.42%
2019/12/12	0.1	26.05	5	26.10	26.15	-4.9	418	-1.18%
2019/12/10	0	0.00	1	26.15	26.25	-1	421	-0.24%
2019/12/02	0	0.00	4	25.90	25.90	-4	513	-0.78%
2019/11/29	5	26.08	0	0.00	25.90	5	509	0.98%
2019/11/27	0	0.00	1	26.05	26.05	-1	494	-0.20%
2019/11/25	3	25.55	0	0.00	25.40	3	478	0.63%
2019/11/19	4	25.50	0	0.00	25.45	4	482	0.83%
2019/11/13	0	0.00	9	25.93	26.05	-9	492	-1.83%
2019/11/11	1	25.25	0	0.00	25.50	1	491	0.20%
2019/11/07	8	25.25	0	0.00	25.20	8	517	1.55%
2019/10/08	1	24.00	3	24.25	23.80	-2	481	-0.42%
2019/09/19	5	25.05	0	0.00	25.10	5	496	1.01%
2019/09/17	0	0.00	10	25.40	25.05	-10	497	-2.01%
2019/09/12	6	24.99	0	0.00	25.05	6	495	1.21%
2019/09/11	0	0.00	5	25.40	25.15	-5	491	-1.02%
2019/09/10	10	25.03	0	0.00	24.80	10	480	2.08%
2019/09/09	8	26.29	16	25.79	25.60	-8	465	-1.72%
2019/09/06	0	0.00	5	23.90	24.80	-5	397	-1.26%
2019/09/03	2	23.65	0	0.00	23.75	2	367	0.54%
2019/09/02	0	0.00	5	23.80	23.80	-5	365	-1.37%
2019/08/30	0	0.00	10	23.50	23.50	-10	359	-2.78%
2019/08/29	0	0.00	10	23.30	23.30	-10	366	-2.73%
2019/08/26	0	0.00	10	23.15	23.25	-10	410	-2.43%
2019/08/22	1	23.45	0	0.00	23.40	1	404	0.25%
2019/08/20	0	0.00	1	23.45	23.40	-1	398	-0.25%
2019/08/13	1	23.10	0	0.00	23.10	1	345	0.29%
2019/07/30	0	0.00	2	21.45	21.35	-2	335	-0.60%
2019/07/29	0	0.00	1	21.40	21.45	-1	337	-0.30%
2019/07/16	2	21.30	0	0.00	21.30	2	334	0.60%
2019/07/08	15	22.90	3	22.85	22.70	12	293	4.09%
2019/06/27	0	0.00	5	22.30	22.30	-5	287	-1.74%
2019/06/26	0	0.00	5	22.30	22.25	-5	286	-1.74%
2019/06/24	0	0.00	8	22.25	22.30	-8	286	-2.79%
2019/06/21	0	0.00	5	22.30	22.30	-5	287	-1.74%
2019/06/06	0	0.00	10	22.00	22.00	-10	296	-3.37%
2019/06/03	5	21.85	0	0.00	22.50	5	260	1.92%
2019/05/27	0	0.00	2	21.75	21.70	-2	232	-0.86%
2019/05/23	2	21.35	0	0.00	21.40	2	233	0.86%
2019/05/07	0	0.00	1	21.90	21.95	-1	184	-0.54%
2019/04/11	2	21.65	0	0.00	21.50	2	157	1.27%
2019/04/08	0	0.00	2	21.50	21.60	-2	145	-1.38%
2019/03/28	0	0.00	5	21.40	21.40	-5	124	-4.02%
2019/03/25	0	0.00	1	21.40	21.40	-1	118	-0.85%
2019/03/22	6	21.30	0	0.00	21.30	6	112	5.32%
2019/03/21	3	21.28	1	21.10	21.35	2	107	1.86%
2019/03/14	10	20.65	0	0.00	20.60	10	85	11.73%
2018/11/07	0	0.00	1	19.75	19.80	-1	110	-0.90%
2018/10/25	1	18.80	0	0.00	18.85	1	140	0.71%
2018/10/23	0	0.00	6	19.20	19.20	-6	139	-4.29%
2018/10/01	0	0.00	4	19.80	19.90	-4	125	-3.19%
2018/09/28	0	0.00	7	19.75	19.70	-7	125	-5.56%
2018/09/21	3	19.45	0	0.00	19.45	3	124	2.41%
2018/08/29	7	19.83	0	0.00	19.80	7	132	5.27%
2018/08/28	2	19.80	0	0.00	19.80	2	129	1.55%
2018/07/03	5	20.15	0	0.00	20.10	5	92	5.38%
2018/06/22	1	20.50	0	0.00	20.35	1	90	1.10%
2018/06/06	0	0.00	11	20.80	20.85	-11	120	-9.15%
2018/05/22	0.2	20.80	0	0.00	20.60	0.2	138	0.14%
2018/05/09	0.2	20.80	1	20.85	20.80	-0.8	173	-0.47%
2018/05/02	0	0.00	1	20.70	20.75	-1	185	-0.54%
2018/04/24	1	20.65	0	0.00	20.65	1	193	0.52%
2018/04/20	2	20.90	0	0.00	20.90	2	194	1.03%
2018/04/18	0	0.00	1	20.80	20.85	-1	198	-0.50%
2018/04/13	2	21.15	0	0.00	21.15	2	209	0.95%
2018/03/31	0	0.00	9	21.40	21.35	-9	280	-3.21%
2018/03/13	5	21.52	0	0.00	21.55	5	278	1.79%
2018/03/09	0.2	21.45	0	0.00	21.50	0.2	281	0.07%
2018/02/27	20	21.30	0	0.00	21.30	20	288	6.93%
2018/02/26	20	21.30	0	0.00	21.35	20	289	6.91%
2018/02/02	5	21.50	0	0.00	21.55	5	302	1.66%
2018/02/01	5	21.50	0	0.00	21.50	5	318	1.57%
2018/01/10	1	21.40	0	0.00	21.40	1	345	0.29%
2018/01/02	26	21.94	26	21.96	21.80	0	324	0.00%