中菲行 (5609)-富邦-花蓮券商分點個股進出

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
99.9
漲跌
▲2.4
漲幅
+2.46%
成交量
2,443張
產業
上櫃航運類股
488人加入追蹤

立即追蹤
本地時間:14:30

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	99.90	99.90	-1	476	-0.21%
2024/05/08	1	97.10	7	98.00	96.10	-6	434	-1.38%
2024/05/03	0	0.00	1	94.40	94.20	-1	424	-0.24%
2024/05/02	1	94.60	0	0.00	94.40	1	424	0.24%
2024/04/22	0	0.00	1	91.50	91.50	-1	432	-0.23%
2024/04/18	0	0.00	4	92.00	91.60	-4	411	-0.97%
2024/04/17	0	0.00	0	91.00	91.70	0	411	0.00%
2024/04/10	0	0.00	0	92.10	91.50	0	430	0.00%
2024/04/09	2	92.00	1.4	92.00	92.20	0.7	427	0.15%
2024/04/08	1	89.60	0	0.00	90.30	1	418	0.24%
2024/04/01	2	90.00	0	0.00	89.60	2	420	0.48%
2024/03/29	0	90.30	0	0.00	90.10	0	421	0.00%
2024/03/27	0	0.00	1	89.70	90.70	-1	484	-0.21%
2024/03/25	0.1	89.90	0	0.00	90.10	0.1	494	0.02%
2024/03/18	1	89.10	0.3	89.40	89.40	0.8	544	0.14%
2024/03/15	0.1	90.00	0	0.00	90.00	0.1	547	0.02%
2024/03/13	1	90.50	0	0.00	90.70	1	534	0.19%
2024/03/11	0	0.00	1	88.00	88.20	-1	510	-0.20%
2024/02/15	0	0.00	1.1	83.71	83.50	-1.1	475	-0.24%
2024/02/01	0	0.00	0.3	87.59	87.50	-0.3	457	-0.06%
2024/01/31	0	0.00	0.4	87.20	87.50	-0.4	455	-0.09%
2024/01/30	0	0.00	0.2	87.20	87.50	-0.2	452	-0.04%
2024/01/26	0	0.00	1	88.40	87.20	-1	444	-0.23%
2024/01/24	0	0.00	1	88.00	88.10	-1	438	-0.23%
2024/01/22	0	0.00	2.2	86.88	87.50	-2.2	429	-0.52%
2024/01/19	0	0.00	2	86.10	86.60	-2	423	-0.47%
2024/01/15	0	0.00	2	86.40	86.60	-2	415	-0.48%
2024/01/11	1	84.20	2	84.50	84.50	-1	420	-0.24%
2024/01/10	1	83.00	0	0.00	83.50	1	425	0.24%
2024/01/09	8	84.53	6	83.67	83.80	2	426	0.47%
2024/01/08	0	86.80	2	87.00	86.90	-2	416	-0.48%
2023/12/26	0	0.00	1.1	84.09	83.50	-1.1	383	-0.29%
2023/12/25	0.1	83.00	0	0.00	83.00	0.1	381	0.03%
2023/12/22	5	88.68	7	89.50	88.40	-2	352	-0.57%
2023/12/21	0	0.00	0.1	87.02	86.90	-0.1	319	-0.02%
2023/12/19	0	0.00	0	86.80	85.90	0	303	-0.01%
2023/12/18	5.1	84.96	6.1	85.82	86.10	-1	292	-0.34%
2023/12/14	1	83.40	0	0.00	83.20	1	264	0.38%
2023/12/12	0	0.00	0	81.18	81.70	0	251	-0.02%
2023/12/08	1	80.30	0.6	80.30	80.30	0.4	249	0.17%
2023/12/07	0	0.00	0	81.60	80.20	0	249	-0.01%
2023/12/06	1	81.00	0	0.00	80.70	1	245	0.41%
2023/12/05	0	0.00	7	83.50	81.30	-7	239	-2.92%
2023/12/04	0	0.00	3	81.20	81.40	-3	218	-1.37%
2023/12/01	0	0.00	0.1	79.60	79.60	-0.1	208	-0.02%
2023/11/28	0	0.00	1	79.40	79.50	-1	213	-0.47%
2023/11/23	0	0.00	0.1	79.50	79.20	-0.1	215	-0.03%
2023/11/22	0	0.00	0.1	79.70	79.50	-0.1	216	-0.05%
2023/11/20	0.1	80.20	0	0.00	79.50	0.1	216	0.02%
2023/11/15	0	0.00	2	79.30	79.40	-2	213	-0.94%
2023/11/14	0	0.00	0.2	79.80	79.30	-0.2	219	-0.11%
2023/11/13	0	0.00	3.2	79.20	79.20	-3.2	220	-1.47%
2023/11/10	0	0.00	0.2	79.50	79.20	-0.2	220	-0.09%
2023/11/06	0	0.00	1	80.30	80.20	-1	220	-0.45%
2023/11/03	1	79.90	0	0.00	79.80	1	219	0.45%
2023/11/02	1	79.60	0	0.00	79.80	1	220	0.45%
2023/10/30	0.1	79.50	5	79.58	79.70	-5	228	-2.17%
2023/10/27	0.5	79.50	0	0.00	79.50	0.5	229	0.22%
2023/10/23	0	0.00	1	76.60	76.90	-1	228	-0.44%
2023/10/19	0	0.00	1	76.60	75.60	-1	216	-0.46%
2023/10/13	3	77.50	1	77.70	77.60	2	204	0.98%
2023/10/11	2	79.15	0	0.00	77.10	2	208	0.96%
2023/10/06	2	79.90	0	0.00	79.80	2	213	0.94%
2023/10/02	0.1	79.00	0	0.00	78.80	0.1	234	0.02%
2023/09/26	0	0.00	0.1	80.23	79.70	-0.1	255	-0.05%
2023/09/25	0	0.00	0.1	78.84	79.60	-0.1	297	-0.04%
2023/09/21	5.1	79.10	0	0.00	79.00	5.1	348	1.46%
2023/09/20	4.1	80.56	0	0.00	80.50	4.1	354	1.16%
2023/09/19	1	81.90	1	81.80	81.70	0	359	0.00%
2023/09/18	0	0.00	2	81.50	81.70	-2	361	-0.55%
2023/09/15	2	80.30	0.1	80.50	80.80	1.9	362	0.51%
2023/09/14	4	79.70	0	0.00	79.70	4	358	1.12%
2023/09/13	0	0.00	1	78.90	78.90	-1	362	-0.28%
2023/09/11	0	0.00	1	77.50	77.70	-1	366	-0.27%
2023/09/04	0	0.00	2.1	77.84	78.00	-2.1	413	-0.50%
2023/08/30	0	0.00	0.2	75.50	76.30	-0.2	424	-0.04%
2023/08/25	1	74.50	0	0.00	74.60	1	425	0.24%
2023/08/18	0	0.00	3	76.60	76.40	-3	433	-0.69%
2023/08/11	0	0.00	5	74.70	74.60	-5	426	-1.17%
2023/08/04	1	75.50	0	0.00	75.80	1	427	0.23%
2023/08/02	0.8	75.20	2	75.20	75.00	-1.2	431	-0.28%
2023/07/19	0	0.00	1	71.00	70.80	-1	438	-0.23%
2023/07/18	1	70.30	0	0.00	70.40	1	445	0.22%
2023/07/17	0	0.00	1.5	71.23	71.50	-1.5	444	-0.34%
2023/07/11	1	74.40	0	0.00	74.60	1	437	0.23%
2023/07/03	3.1	78.45	0	0.00	78.20	3.1	419	0.74%
2023/06/30	0	0.00	2	92.20	92.30	-2	379	-0.53%
2023/06/29	3	89.53	8	89.80	89.20	-5	340	-1.47%
2023/06/28	2.3	89.74	92	89.77	89.50	-89.7	335	-26.77%
2023/06/27	2	89.70	0	0.00	89.70	2	334	0.60%
2023/06/19	1	91.50	1	91.60	91.60	0	334	0.00%
2023/06/15	0	0.00	8	92.50	92.60	-8	337	-2.37%
2023/06/09	20	91.92	0	0.00	91.30	20	384	5.20%
2023/06/08	10	89.50	0	0.00	91.40	10	376	2.66%
2023/06/06	14	87.20	0	0.00	87.10	14	356	3.93%
2023/06/05	8	86.00	0	0.00	86.30	8	352	2.27%
2023/05/30	2	85.50	0	0.00	85.30	2	378	0.53%
2023/05/17	1	83.80	0	0.00	84.00	1	407	0.25%
2023/05/16	47	84.00	0	0.00	83.70	47	406	11.56%
2023/05/12	2	83.70	0	0.00	84.20	2	405	0.49%
2023/05/11	3	84.20	0	0.00	84.30	3	408	0.74%
2023/05/09	1	84.10	0	0.00	84.10	1	410	0.24%
2023/05/08	1	86.10	0	0.00	85.60	1	408	0.24%
2023/04/28	0	0.00	1	86.50	86.50	-1	419	-0.24%
2023/04/27	3	85.70	0	0.00	85.60	3	422	0.71%
2023/04/26	2	85.85	0	0.00	86.00	2	421	0.48%
2023/04/24	1	84.60	0	0.00	84.60	1	407	0.25%
2023/04/21	0.1	86.20	0	0.00	84.90	0.1	407	0.02%
2023/03/30	1	85.60	1	86.10	85.80	0	378	0.00%
2023/03/28	1	84.50	0	0.00	84.90	1	373	0.27%
2023/03/22	0	0.00	0	84.30	84.10	0	367	0.00%
2023/03/21	2	83.10	0	0.00	84.00	2	364	0.55%
2023/03/17	0	0.00	2	83.65	84.30	-2	352	-0.57%
2023/03/16	5	83.90	20	83.50	83.00	-15	329	-4.55%
2023/03/15	0	0.00	2	80.70	80.90	-2	296	-0.67%
2023/03/09	0	0.00	0.1	80.00	80.50	-0.1	292	-0.03%
2023/03/06	0	79.70	0	0.00	79.30	0	285	0.00%
2023/02/17	0	74.63	0	0.00	74.20	0	240	0.01%
2023/02/10	0	74.90	0	0.00	74.90	0	269	0.00%
2023/02/09	0	0.00	1	75.30	75.50	-1	271	-0.37%
2023/02/08	0	0.00	2	74.80	74.60	-2	280	-0.71%
2023/02/03	0	0.00	4	76.00	75.50	-4	285	-1.40%
2023/02/02	0	0.00	2	74.60	74.60	-2	282	-0.71%
2023/02/01	0	0.00	2	74.00	74.00	-2	283	-0.71%
2023/01/31	0	0.00	2	73.00	73.70	-2	283	-0.71%
2023/01/13	1	70.90	0	0.00	71.10	1	290	0.34%
2023/01/09	1	70.90	0	0.00	71.20	1	317	0.32%
2022/12/28	0	0.00	8	69.70	69.80	-8	351	-2.28%
2022/12/27	0	0.00	1	70.90	70.80	-1	353	-0.28%
2022/12/26	7	70.49	0	0.00	70.20	7	356	1.96%
2022/12/23	2	72.00	0	0.00	71.80	2	355	0.56%
2022/12/16	0	0.00	5	72.54	72.00	-5	355	-1.41%
2022/12/12	0	70.50	0	0.00	70.60	0	353	0.00%
2022/12/07	0	0.00	2	72.50	72.60	-2	357	-0.56%
2022/12/06	0	73.10	0	0.00	72.70	0	354	0.00%
2022/11/25	0	0.00	5	72.78	72.50	-5	376	-1.33%
2022/11/21	0	0.00	2	69.70	70.40	-2	374	-0.53%
2022/11/17	1	70.10	1	70.70	70.50	0	369	0.00%
2022/11/16	3	70.00	1	70.40	70.40	2	372	0.54%
2022/11/15	1	69.80	0	0.00	70.60	1	372	0.27%
2022/11/04	1	66.40	1	67.30	66.00	0	380	0.00%
2022/11/02	4	63.50	0	0.00	64.40	4	464	0.86%
2022/10/18	0	0.00	0.1	61.20	61.20	-0.1	439	-0.02%
2022/10/14	0	0.00	1	63.70	63.00	-1	430	-0.23%
2022/10/13	1	61.21	1	63.00	60.80	0	427	0.00%
2022/10/06	1	63.90	1	64.40	64.40	0	414	0.00%
2022/09/26	1	66.60	0	0.00	65.20	1	440	0.23%
2022/09/21	0	0.00	1	71.60	70.70	-1	460	-0.22%
2022/09/12	1	71.80	1	71.90	70.80	0	593	0.00%
2022/09/07	0	0.00	1	70.10	70.20	-1	660	-0.15%
2022/09/06	0	71.70	0	0.00	71.00	0	697	0.00%
2022/09/05	3	71.63	1	72.80	71.90	2	719	0.28%
2022/09/02	2	75.20	0	0.00	74.30	2	737	0.27%
2022/09/01	1.8	78.97	0	0.00	78.10	1.8	745	0.25%
2022/08/29	2	79.20	0	0.00	79.20	2	783	0.26%
2022/08/24	20	81.15	0	0.00	80.70	20	794	2.52%
2022/08/17	0	0.00	1	83.40	82.60	-1	818	-0.12%
2022/08/15	2	82.40	1	82.30	82.60	1	842	0.12%
2022/08/10	4	84.20	0	0.00	84.10	4	830	0.48%
2022/08/09	1	79.30	0	0.00	82.00	1	771	0.13%
2022/08/08	0	73.30	0	0.00	74.60	0	771	0.00%
2022/08/05	0	0.00	1	72.80	73.90	-1	794	-0.13%
2022/08/04	1	71.90	0	0.00	71.80	1	848	0.12%
2022/08/02	0	0.00	8	72.43	72.40	-8	901	-0.89%
2022/07/11	0	70.30	1	70.20	70.40	-1	1,207	-0.08%
2022/07/04	2	68.60	0	0.00	67.00	2	1,282	0.16%
2022/07/01	0	0.00	1	67.60	67.50	-1	1,288	-0.08%
2022/06/28	2	73.30	0	0.00	74.30	2	1,279	0.16%
2022/06/27	2	76.05	0	0.00	76.10	2	1,278	0.16%
2022/06/23	1	71.50	0	0.00	69.90	1	1,248	0.08%
2022/06/22	5	73.76	2	74.70	72.20	3	1,241	0.24%
2022/06/20	3	78.93	1	78.90	76.60	2	1,214	0.16%
2022/06/17	0	83.93	0	0.00	83.70	0	1,189	0.00%
2022/06/15	0	101.94	0	0.00	101.00	0	1,197	0.00%
2022/06/14	2	101.50	0	0.00	103.50	2	1,180	0.17%
2022/06/13	2	104.00	0	0.00	103.00	2	1,169	0.17%
2022/06/10	2	106.50	0	0.00	106.50	2	1,159	0.17%
2022/06/09	2	110.00	0	0.00	108.50	2	1,150	0.17%
2022/06/08	0	0.00	1	110.50	110.50	-1	1,142	-0.09%
2022/06/02	2	109.00	0	0.00	109.00	2	1,206	0.17%
2022/06/01	1	109.00	0	109.00	109.50	1	1,252	0.08%
2022/05/30	2	110.00	0	0.00	109.00	2	1,433	0.14%
2022/05/27	0	0.00	7	109.00	109.50	-7	1,434	-0.49%
2022/05/25	7	108.00	0	108.00	108.00	7	1,447	0.48%
2022/05/24	0	0.00	1	109.50	107.50	-1	1,457	-0.07%
2022/05/23	0	0.00	1	109.50	108.50	-1	1,465	-0.07%
2022/05/19	1	105.50	0	0.00	105.50	1	1,468	0.07%
2022/05/17	2	106.50	0	0.00	105.50	2	1,475	0.14%
2022/05/16	0	0.00	3	110.50	107.50	-3	1,465	-0.20%
2022/05/13	0	0.00	0	111.00	111.00	0	1,443	0.00%
2022/05/12	3	109.67	2	113.00	108.50	1	1,440	0.07%
2022/05/11	2	110.50	1	110.00	110.50	1	1,392	0.07%
2022/05/10	0	0.00	1	108.00	108.50	-1	1,353	-0.07%
2022/05/09	1	106.00	0	0.00	106.00	1	1,357	0.07%
2022/05/06	0	0.00	1	108.00	108.50	-1	1,374	-0.07%
2022/05/05	1	107.00	0	0.00	107.00	1	1,394	0.07%
2022/05/04	1	107.50	0	0.00	107.00	1	1,397	0.07%
2022/04/29	0	0.00	1	104.00	104.00	-1	1,413	-0.07%
2022/04/27	1	100.02	0	0.00	101.50	1	1,445	0.07%
2022/04/26	1	104.00	0	0.00	104.00	1	1,437	0.07%
2022/04/21	2	109.00	10	109.40	108.00	-8	1,433	-0.56%
2022/04/18	0	0.00	4	114.12	108.50	-4	1,536	-0.26%
2022/04/15	0	0.00	2	110.25	109.50	-2	1,561	-0.13%
2022/04/13	1	107.50	2	107.50	107.50	-1	1,549	-0.06%
2022/04/07	0	105.50	0	0.00	104.50	0	1,536	0.00%
2022/04/06	0	0.00	1	106.50	107.50	-1	1,533	-0.07%
2022/03/30	0	0.00	5	106.00	106.00	-5	1,547	-0.32%
2022/03/29	0	0.00	0	105.00	104.50	0	1,548	0.00%
2022/03/28	0	0.00	1	102.00	104.50	-1	1,552	-0.06%
2022/03/25	6	103.08	2	103.50	103.00	4	1,562	0.26%
2022/03/23	1	105.50	1	106.50	105.50	0	1,587	0.00%
2022/03/21	3	106.00	0	0.00	106.00	3	1,631	0.18%
2022/03/18	5	106.30	5	106.50	107.00	0	1,656	0.00%
2022/03/17	1	104.50	0	0.00	104.50	1	1,642	0.06%
2022/03/16	0	0.00	0	101.00	101.00	0	1,724	0.00%
2022/03/15	0	0.00	1	102.50	101.50	-1	1,739	-0.06%
2022/03/10	5	103.00	0	0.00	103.50	5	1,892	0.26%
2022/03/08	2	97.50	0	0.00	98.30	2	1,925	0.10%
2022/03/07	3	103.17	1	102.00	101.00	2	1,897	0.11%
2022/03/04	2	107.00	0	110.00	108.50	2	1,872	0.11%
2022/03/03	1	108.50	7	105.43	108.00	-6	1,803	-0.34%
2022/03/02	0	102.00	0	0.00	103.00	0	1,753	0.00%
2022/03/01	0	0.00	3	103.00	103.00	-3	1,774	-0.17%
2022/02/24	2	100.50	0	0.00	99.70	2	1,820	0.11%
2022/02/22	1	100.00	0	0.00	100.50	1	1,930	0.05%
2022/02/18	1	101.00	0	0.00	102.50	1	2,194	0.05%
2022/02/17	0	101.50	0	0.00	102.00	0	2,401	0.00%
2022/02/16	5	102.00	0	0.00	102.00	5	2,477	0.20%
2022/02/15	0	101.00	0	0.00	100.50	0	2,652	0.00%
2022/02/10	0	103.00	0	0.00	103.00	0	2,739	0.00%
2022/02/08	1	102.49	0	0.00	101.50	1	2,812	0.04%
2022/02/07	0	0.00	0.2	100.32	102.00	-0.2	2,830	-0.01%
2022/01/26	0	97.10	0	0.00	96.20	0	2,896	0.00%
2022/01/25	0	96.03	0	0.00	95.00	0	2,930	0.00%
2022/01/24	0	96.30	0	0.00	97.50	0	2,933	0.00%
2022/01/21	0	100.50	0	0.00	98.50	0	2,942	0.00%
2022/01/20	0	102.00	0	0.00	102.00	0	2,920	0.00%
2022/01/19	0	102.50	0	0.00	102.00	0	2,919	0.00%
2022/01/17	0	103.00	0	0.00	103.50	0	2,928	0.00%
2022/01/13	0	104.50	0	0.00	104.00	0	2,927	0.00%
2022/01/12	0	107.08	0	0.00	107.00	0	2,905	0.00%
2022/01/11	0	107.00	3	112.33	110.50	-3	2,843	-0.10%
2022/01/10	3	112.67	3	111.17	109.00	0	2,791	0.00%
2022/01/07	0	0.00	1	108.00	107.50	-1	2,708	-0.04%
2022/01/06	0	0.00	0.1	106.00	105.50	-0.1	2,701	0.00%
2021/12/28	0	105.50	0	107.00	105.50	0	2,759	0.00%
2021/12/23	0	0.00	3	106.17	105.00	-3	2,807	-0.11%
2021/12/22	0	0.00	2	105.50	106.00	-2	2,833	-0.07%
2021/12/17	7	106.93	0	0.00	105.00	7	2,840	0.25%
2021/12/16	1	107.00	0	0.00	107.00	1	2,817	0.04%
2021/12/15	0	0.00	0	107.00	107.00	0	2,800	0.00%
2021/12/14	1	105.00	10	106.00	104.50	-9	2,821	-0.32%
2021/12/13	8	108.25	0	0.00	106.50	8	2,780	0.29%
2021/12/10	2	109.00	1	109.49	108.00	1	2,761	0.04%
2021/12/09	2	107.00	16	105.97	106.00	-14	2,677	-0.52%
2021/12/08	0	106.50	1	109.99	106.50	-1	2,666	-0.04%
2021/12/07	16	108.88	2	106.50	107.50	14	2,593	0.54%
2021/12/03	0	0.00	41	102.67	102.50	-41	2,557	-1.60%
2021/12/02	5.4	101.15	10	101.60	103.00	-4.6	2,597	-0.18%
2021/12/01	4	100.00	4	100.00	101.00	0	2,562	0.00%
2021/11/30	15	101.50	0	0.00	100.50	15	2,596	0.58%
2021/11/29	0	0.00	2	98.05	98.50	-2	2,600	-0.08%
2021/11/26	13	99.39	15	99.45	98.80	-2	2,601	-0.08%
2021/11/25	14	103.29	0	0.00	102.00	14	2,617	0.53%
2021/11/24	3	103.00	0.2	103.20	103.00	2.8	2,602	0.11%
2021/11/23	1	104.00	1	103.04	102.00	0	2,614	0.00%
2021/11/22	3	105.83	0	0.00	104.50	3	2,639	0.11%
2021/11/19	3	106.99	2	109.50	107.00	1	2,648	0.04%
2021/11/18	21.1	107.36	0	0.00	108.50	21.1	2,627	0.80%
2021/11/17	1	102.00	0.1	103.00	103.50	1	2,627	0.04%
2021/11/16	1	107.50	2	102.50	107.50	-1	2,552	-0.04%
2021/11/12	0	0.00	4	99.50	99.50	-4	2,406	-0.17%
2021/11/11	0	92.90	0	0.00	92.40	0	2,271	0.00%
2021/11/10	4	95.90	1	95.80	94.80	3	2,335	0.13%
2021/11/09	1	96.80	0	0.00	96.60	1	2,435	0.04%
2021/11/08	2	96.00	7	94.86	97.40	-5	2,466	-0.20%
2021/11/05	5	93.00	0	0.00	93.40	5	2,497	0.20%
2021/11/03	1	90.60	2	95.40	92.80	-1	2,994	-0.03%
2021/11/02	2	89.80	0	0.00	90.30	2	2,959	0.07%
2021/11/01	1	87.10	0	0.00	87.70	1	2,987	0.03%
2021/10/21	0	0.00	1	87.80	86.80	-1	3,183	-0.03%
2021/10/15	1	86.80	0	0.00	87.00	1	3,366	0.03%
2021/10/07	0	0.00	0.1	91.20	90.00	-0.1	3,916	0.00%
2021/10/06	0.1	88.07	0	0.00	87.30	0.1	4,019	0.00%
2021/10/05	0	0.00	0.1	86.00	88.80	-0.1	4,135	0.00%
2021/10/04	0.1	88.84	0.3	88.71	87.20	-0.2	4,193	-0.01%
2021/10/01	1	94.50	0	0.00	91.60	1	4,247	0.02%
2021/09/30	0	96.61	0.1	96.10	98.80	0	4,388	0.00%
2021/09/29	2	97.41	0	0.00	95.70	2	4,534	0.04%
2021/09/28	0	100.25	0	0.00	100.00	0	4,670	0.00%
2021/09/27	0	101.69	0	0.00	101.00	0	4,836	0.00%
2021/09/24	0	0.00	1	104.00	102.50	-1	5,186	-0.02%
2021/09/23	0	102.25	0	0.00	101.50	0	5,490	0.00%
2021/09/22	1	102.50	0	0.00	102.00	1	5,768	0.02%
2021/09/16	0	103.67	0	0.00	103.50	0	6,611	0.00%
2021/09/15	0	102.33	0	0.00	105.50	0	7,352	0.00%
2021/09/14	0.1	104.29	0	0.00	103.00	0.1	7,792	0.00%
2021/09/10	0	105.50	0	111.00	106.50	0	9,533	0.00%
2021/09/09	0	0.00	1.1	106.82	105.50	-1.1	10,337	-0.01%
2021/09/08	1	105.50	1	107.50	108.00	0	10,557	0.00%
2021/09/07	0	0.00	4	105.50	104.00	-4	10,745	-0.04%
2021/09/06	0	102.50	1	101.50	102.00	-1	10,939	-0.01%
2021/09/03	5	103.01	1	104.00	104.00	4	11,502	0.04%
2021/09/01	1	106.01	0	0.00	106.50	1	12,244	0.01%
2021/08/31	1	111.00	2	109.25	109.50	-1	12,513	-0.01%
2021/08/30	0	108.00	0	0.00	107.00	0	12,898	0.00%
2021/08/27	3	109.99	0	0.00	107.50	3	13,400	0.02%
2021/08/26	1	119.50	1	119.50	120.50	0	13,503	0.00%
2021/08/23	2	119.25	1	120.50	117.00	1	13,976	0.01%
2021/08/20	0	0.00	0.1	111.50	112.00	-0.1	13,862	0.00%
2021/08/19	0	108.00	2.1	109.80	109.50	-2.1	13,888	-0.02%
2021/08/18	2	108.94	0.1	111.50	111.00	2	13,840	0.01%
2021/08/17	0	103.50	1	107.00	103.00	-1	13,772	-0.01%
2021/08/16	1	105.50	2	107.50	105.50	-1	13,751	-0.01%
2021/08/13	2	116.00	9	115.00	112.50	-7	13,679	-0.05%
2021/08/12	1	112.00	3.1	112.07	114.50	-2.1	13,543	-0.02%
2021/08/11	3.1	109.66	3.1	107.80	109.50	0.1	13,496	0.00%
2021/08/10	5.1	112.82	4	114.00	110.50	1.1	13,429	0.01%
2021/08/09	7.1	114.76	3.3	112.76	118.00	3.8	13,206	0.03%
2021/08/06	0	0.00	2	109.00	107.50	-2	12,922	-0.02%
2021/08/05	0	104.00	0	0.00	103.50	0	12,891	0.00%
2021/08/04	2	106.00	7	106.07	108.00	-5	12,892	-0.04%
2021/08/03	4	104.50	1	104.50	104.00	3	12,920	0.02%
2021/08/02	3	101.98	0	0.00	105.00	3	12,949	0.02%
2021/07/30	2.2	105.93	0	0.00	101.50	2.2	12,926	0.02%
2021/07/29	0	0.00	4.1	107.96	109.50	-4.1	12,884	-0.03%
2021/07/28	1.1	103.70	0.1	107.00	101.50	1	12,840	0.01%
2021/07/27	3.1	105.83	2	104.50	104.00	1.1	12,855	0.01%
2021/07/26	0	0.00	1.1	112.44	112.50	-1.1	12,864	-0.01%
2021/07/22	0.1	103.00	1.2	108.93	109.50	-1.1	12,805	-0.01%
2021/07/21	1	106.00	0	0.00	105.50	1	12,763	0.01%
2021/07/20	2.1	110.68	8	108.81	111.00	-5.9	12,747	-0.05%
2021/07/19	1.1	112.50	0	0.00	115.00	1.1	12,746	0.01%
2021/07/16	0.1	115.80	0	0.00	112.50	0.1	12,872	0.00%
2021/07/15	8	117.81	6	117.50	118.00	2	12,841	0.02%
2021/07/14	0	0.00	1	105.50	112.00	-1	12,565	-0.01%
2021/07/13	3	114.00	9.4	113.76	111.00	-6.4	12,477	-0.05%
2021/07/12	6	121.25	4.3	119.08	123.00	1.7	12,377	0.01%
2021/07/09	0.2	115.83	1	121.00	115.00	-0.9	12,268	-0.01%
2021/07/08	0	0.00	0.1	123.00	122.50	-0.1	12,227	0.00%
2021/07/07	0.2	119.17	4	123.13	121.50	-3.9	12,159	-0.03%
2021/07/06	3.7	120.97	0.1	126.00	120.00	3.6	12,017	0.03%
2021/07/05	2.1	122.83	7	118.21	124.50	-4.9	11,887	-0.04%
2021/07/02	1.2	128.66	0	0.00	128.00	1.2	11,742	0.01%
2021/07/01	7	138.86	7	133.00	131.00	0	11,599	0.00%
2021/06/30	21.1	135.75	18.1	133.23	134.00	3	11,281	0.03%
2021/06/29	10.2	135.20	6	136.42	130.50	4.2	11,026	0.04%
2021/06/28	1.2	138.92	4	142.25	137.50	-2.8	10,780	-0.03%
2021/06/25	13.2	135.04	12	134.25	134.00	1.2	10,339	0.01%
2021/06/24	16.1	138.68	13.1	137.77	134.50	3	9,950	0.03%
2021/06/23	7.2	130.63	12	132.96	132.00	-4.8	9,231	-0.05%
2021/06/22	210.3	154.60	212	155.65	138.50	-1.7	8,802	-0.02%	大買/大賣/
2021/06/21	378.1	151.42	368.2	155.22	149.50	9.9	7,861	0.13%	大買/大賣/
2021/06/18	16.2	140.20	18	144.47	145.50	-1.8	7,103	-0.03%
2021/06/17	1	124.00	3.4	128.82	132.50	-2.4	6,372	-0.04%
2021/06/16	5.3	123.81	8.1	127.05	120.50	-2.8	6,173	-0.04%
2021/06/15	11.1	130.18	3.1	130.74	126.50	7.9	6,121	0.13%
2021/06/11	11.1	133.59	2	132.25	131.00	9.1	5,913	0.15%
2021/06/10	1.1	125.63	10.2	120.75	130.50	-9.2	5,356	-0.17%
2021/06/09	59.3	121.75	58	119.72	119.00	1.3	4,980	0.03%
2021/06/08	8	119.50	10.3	118.09	119.50	-2.3	4,582	-0.05%
2021/06/07	223.3	112.27	232	117.54	109.00	-8.7	4,317	-0.20%	大買/大賣/
2021/06/04	12	116.83	0.4	119.76	120.00	11.6	3,895	0.30%
2021/06/03	0	0.00	0.2	109.50	109.50	-0.2	3,408	0.00%
2021/06/02	6.3	96.58	3.2	96.36	99.80	3.1	3,268	0.10%
2021/06/01	7	85.50	7	84.79	90.80	0	2,937	0.00%
2021/05/28	5	79.80	1	80.10	80.20	4	2,668	0.15%
2021/05/24	1	75.00	1	75.00	74.00	0	2,634	0.00%
2021/05/20	1	72.70	0	0.00	71.80	1	2,618	0.04%
2021/05/17	0	0.00	1	67.00	66.80	-1	2,587	-0.04%
2021/05/11	0	0.00	2	78.05	77.60	-2	2,458	-0.08%
2021/05/10	1	81.70	0	0.00	80.80	1	2,413	0.04%
2021/05/05	1	79.00	0	0.00	77.80	1	2,364	0.04%
2021/05/04	0	0.00	3	79.30	77.30	-3	2,353	-0.13%
2021/05/03	1	81.30	0	0.00	80.60	1	2,298	0.04%
2021/04/28	5	80.70	0	0.00	80.00	5	2,243	0.22%
2021/04/27	5	80.30	5	80.74	80.60	0	2,242	0.00%
2021/04/26	4	81.45	3	82.40	81.80	1	2,211	0.05%
2021/04/22	4	85.28	2	85.30	80.00	2	2,152	0.09%
2021/04/19	0	0.00	10	80.70	80.60	-10	1,888	-0.53%
2021/04/09	0	0.00	3	79.07	79.00	-3	1,911	-0.16%
2021/04/08	2	80.00	0	0.00	79.90	2	1,908	0.10%
2021/04/01	0	0.00	2	80.80	80.50	-2	2,046	-0.10%
2021/03/31	2	81.40	0	0.00	82.30	2	2,007	0.10%
2021/03/30	1	80.50	0	0.00	80.10	1	1,972	0.05%
2021/03/29	0	0.00	6	79.30	80.50	-6	1,964	-0.31%
2021/03/24	0	0.00	3	77.27	77.50	-3	2,029	-0.15%
2021/03/23	2	77.50	3	76.67	77.20	-1	2,025	-0.05%
2021/03/22	1	78.00	6	78.30	78.50	-5	1,988	-0.25%
2021/03/19	7	76.56	4	76.35	76.10	3	1,970	0.15%
2021/03/18	8	76.48	3	76.23	76.10	5	2,036	0.25%
2021/03/17	0	0.00	1	76.10	76.10	-1	1,910	-0.05%
2021/03/16	1	69.00	1	69.40	69.20	0	1,879	0.00%
2021/03/15	1	68.70	0	0.00	68.80	1	1,880	0.05%
2021/03/11	0	0.00	3	67.53	68.00	-3	1,954	-0.15%
2021/03/10	2	67.00	0	0.00	67.10	2	1,956	0.10%
2021/03/09	1	66.00	0	0.00	67.20	1	1,984	0.05%
2021/03/04	1.2	65.17	0	0.00	66.10	1.2	1,961	0.06%
2021/03/03	0	0.00	1	65.00	65.50	-1	1,955	-0.05%
2021/03/02	1	66.70	3	67.07	65.10	-2	1,941	-0.10%
2021/02/22	0	0.00	10	63.60	64.00	-10	1,864	-0.54%
2021/02/19	0	0.00	6	62.55	63.00	-6	1,866	-0.32%
2021/02/17	1	61.50	0	0.00	62.90	1	1,898	0.05%
2021/02/05	2	60.90	0	0.00	60.50	2	1,894	0.11%
2021/02/04	2	60.20	0	0.00	61.40	2	1,913	0.10%
2021/02/03	1	60.60	0	0.00	60.70	1	1,956	0.05%
2021/02/02	0	0.00	3	60.50	60.60	-3	2,045	-0.15%
2021/02/01	1	59.30	0	0.00	58.80	1	2,133	0.05%
2021/01/29	0	0.00	1	60.50	59.00	-1	2,182	-0.05%
2021/01/27	5	59.98	3	60.30	60.00	2	2,276	0.09%
2021/01/21	3	57.27	0	0.00	56.00	3	2,377	0.13%
2021/01/20	1	58.00	0	0.00	56.20	1	2,499	0.04%
2021/01/18	1	56.30	1	55.80	57.80	0	2,685	0.00%
2021/01/15	4.9	59.35	2	59.50	58.10	2.9	2,720	0.11%
2021/01/14	2	61.20	0	0.00	61.00	2	2,711	0.07%
2021/01/11	1	62.70	0	0.00	62.40	1	2,754	0.04%
2021/01/07	1	62.70	0	0.00	62.70	1	2,973	0.03%
2021/01/06	2	63.20	0	0.00	62.50	2	3,084	0.06%
2021/01/04	1	67.00	1	66.50	66.50	0	3,037	0.00%
2020/12/22	2	66.50	0	0.00	66.00	2	2,947	0.07%
2020/12/21	1	68.90	1	69.30	68.30	0	2,930	0.00%
2020/12/18	3	66.93	0	0.00	66.10	3	2,889	0.10%
2020/12/15	1	68.50	0	0.00	68.00	1	2,971	0.03%
2020/12/11	1	67.50	1	67.80	67.40	0	2,881	0.00%
2020/12/10	0	0.00	1	67.60	66.80	-1	2,918	-0.03%
2020/12/09	0	0.00	1	68.00	67.40	-1	3,064	-0.03%
2020/12/08	0	0.00	4	68.85	67.80	-4	3,131	-0.13%
2020/12/07	2	67.30	0	0.00	66.70	2	3,074	0.07%
2020/12/04	4	66.88	4	67.18	66.80	0	3,128	0.00%
2020/12/03	1	65.40	2	66.75	66.30	-1	3,205	-0.03%
2020/12/02	8	64.79	0	0.00	64.70	8	3,251	0.25%
2020/11/26	2	65.50	0	0.00	65.10	2	4,000	0.05%
2020/11/25	0.1	65.00	0	0.00	64.90	0.1	4,113	0.00%
2020/11/23	1	65.80	0	0.00	65.80	1	4,437	0.02%
2020/11/19	1	66.20	0	0.00	65.30	1	4,549	0.02%
2020/11/18	0	0.00	2	65.65	65.80	-2	4,577	-0.04%
2020/11/17	3	64.93	0	0.00	64.50	3	4,625	0.06%
2020/11/10	0	0.00	1	66.80	66.50	-1	5,047	-0.02%
2020/11/09	1	70.40	2	70.80	70.50	-1	5,062	-0.02%
2020/11/06	0	0.00	1	68.50	69.50	-1	5,089	-0.02%
2020/11/05	1	67.50	1	69.60	68.50	0	5,313	0.00%
2020/11/04	2	66.75	10	67.00	67.90	-8	5,419	-0.15%
2020/11/02	2	66.25	2	66.70	67.10	0	5,499	0.00%
2020/10/30	1	66.50	2	66.35	66.00	-1	5,526	-0.02%
2020/10/29	0	0.00	2	66.10	67.10	-2	5,508	-0.04%
2020/10/28	2	68.10	2	67.45	66.90	0	5,496	0.00%
2020/10/27	0	0.00	6	64.70	65.90	-6	5,373	-0.11%
2020/10/26	4	66.98	4	67.68	64.00	0	5,330	0.00%
2020/10/23	2	65.20	2	64.40	64.80	0	5,181	0.00%
2020/10/21	3	64.50	0	0.00	63.40	3	5,123	0.06%
2020/10/20	3	64.10	3	63.00	63.50	0	5,097	0.00%
2020/10/19	2	63.80	2	62.65	63.10	0	5,072	0.00%
2020/10/16	2	62.80	1	62.50	62.80	1	5,066	0.02%
2020/10/15	7	63.54	5	63.46	62.80	2	5,088	0.04%
2020/10/14	0	0.00	2	59.35	63.50	-2	4,895	-0.04%
2020/10/13	2	57.95	2	59.10	57.80	0	4,763	0.00%
2020/10/12	1	58.00	0	0.00	57.40	1	4,713	0.02%
2020/10/06	1	59.00	0	0.00	58.70	1	4,682	0.02%
2020/09/30	2	59.50	3	58.53	59.80	-1	4,709	-0.02%
2020/09/25	2	54.00	9	57.10	55.50	-7	4,768	-0.15%
2020/09/24	7	57.30	2	57.20	57.00	5	4,752	0.11%
2020/09/23	4	59.00	8	58.25	58.00	-4	4,760	-0.08%
2020/09/22	0	0.00	1	59.50	60.20	-1	4,728	-0.02%
2020/09/21	1	59.40	4	59.30	58.70	-3	4,699	-0.06%
2020/09/18	2	60.50	0	0.00	59.70	2	4,711	0.04%
2020/09/16	4	62.75	0	0.00	62.20	4	4,677	0.09%
2020/09/15	9	64.38	2	64.90	63.30	7	4,679	0.15%
2020/09/14	2	58.55	23	60.44	63.90	-21	4,651	-0.45%
2020/09/11	8	62.64	0	0.00	60.00	8	4,532	0.18%
2020/09/10	1	63.90	0	0.00	64.50	1	4,506	0.02%
2020/09/08	5	65.46	5	66.40	64.30	0	4,663	0.00%
2020/09/07	1	67.80	7	70.67	68.00	-6	4,575	-0.13%
2020/09/04	1	67.70	1	68.70	70.00	0	4,521	0.00%
2020/09/03	5	70.18	7	70.46	69.70	-2	4,485	-0.04%
2020/09/02	6	70.67	6	69.22	70.70	0	4,414	0.00%
2020/09/01	9	69.63	22	71.31	67.30	-13	4,265	-0.30%
2020/08/31	7	66.47	1	67.00	68.00	6	3,908	0.15%
2020/08/28	1	61.90	24	62.53	61.90	-23	3,802	-0.60%
2020/08/27	3	57.07	0	0.00	57.30	3	3,512	0.09%
2020/08/26	0	0.00	1	56.30	56.90	-1	3,509	-0.03%
2020/08/25	4	56.60	7	56.67	55.50	-3	3,483	-0.09%
2020/08/24	2	54.90	0	0.00	55.40	2	3,421	0.06%
2020/08/21	0	0.00	5	56.60	56.00	-5	3,399	-0.15%
2020/08/20	2	52.70	2	54.35	55.30	0	3,339	0.00%
2020/08/19	5	57.40	4	57.70	56.60	1	3,245	0.03%
2020/08/18	1	57.90	3	58.17	58.50	-2	3,185	-0.06%
2020/08/17	2	57.15	0	0.00	57.00	2	3,121	0.06%
2020/08/14	22	56.34	20	55.66	55.80	2	3,080	0.06%
2020/08/13	0	0.00	1	55.90	57.00	-1	2,866	-0.03%
2020/08/12	11	52.11	1	53.50	55.20	10	2,776	0.36%
2020/08/11	2	51.70	1	54.00	52.10	1	2,700	0.04%
2020/08/10	4	50.13	2	49.10	50.60	2	2,448	0.08%
2020/08/07	2	45.83	0	0.00	46.00	2	2,291	0.09%
2020/08/05	1	40.50	5	41.80	43.25	-4	2,197	-0.18%
2020/08/03	0	0.00	1	40.00	39.90	-1	2,218	-0.05%
2020/07/29	0	0.00	1	38.45	38.65	-1	2,204	-0.05%
2020/07/28	15	37.65	4	37.85	37.50	11	2,197	0.50%
2020/07/27	5	38.23	0	0.00	38.05	5	2,191	0.23%
2020/07/24	11	38.34	1.3	38.38	38.70	9.8	2,185	0.45%
2020/07/22	1	38.90	0	0.00	39.00	1	2,172	0.05%
2020/07/21	0	0.00	1.3	38.71	39.25	-1.3	2,149	-0.06%
2020/07/10	1	36.00	0	0.00	35.90	1	2,043	0.05%
2020/07/08	4	38.49	1	39.00	38.40	3	1,979	0.15%
2020/07/07	2.2	40.42	0	0.00	39.60	2.2	1,928	0.11%
2020/07/06	5	41.45	10	41.45	41.30	-5	1,886	-0.27%
2020/07/02	2	40.30	0	0.00	40.15	2	1,819	0.11%
2020/07/01	1.1	39.74	0	0.00	39.45	1.1	1,780	0.06%
2020/06/30	3.1	39.45	0	0.00	39.40	3.1	1,769	0.17%
2020/06/24	0	0.00	3	39.30	39.45	-3	1,699	-0.18%
2020/06/22	0.1	37.60	0	0.00	37.55	0.1	1,659	0.01%
2020/06/19	0.1	38.70	0	0.00	38.70	0.1	1,626	0.01%
2020/06/18	1	40.00	2	39.40	39.65	-1	1,595	-0.06%
2020/06/17	4	39.13	0	0.00	40.00	4	1,566	0.26%
2020/06/15	5	36.98	50	37.25	37.25	-45	1,377	-3.27%
2020/06/09	31	34.76	1	34.50	34.50	30	1,170	2.56%
2020/06/08	1	33.80	1	35.20	35.20	0	1,136	0.00%
2020/06/04	1	32.50	0	0.00	32.10	1	1,058	0.09%
2020/06/03	0	0.00	6	32.00	32.35	-6	1,056	-0.57%
2020/06/02	0	0.00	6	32.40	31.50	-6	1,038	-0.58%
2020/05/14	20	28.83	0	0.00	28.90	20	788	2.54%
2020/05/13	0	0.00	15	29.60	29.65	-15	764	-1.96%
2020/05/11	15	28.10	0	0.00	28.70	15	717	2.09%
2020/05/07	12	26.03	2	26.05	27.00	10	630	1.59%
2020/04/17	0	0.00	1	23.95	24.05	-1	675	-0.15%
2020/03/31	10	22.30	0	0.00	22.00	10	707	1.41%
2020/03/11	0	0.00	2	25.70	25.65	-2	654	-0.31%
2020/03/09	0	0.00	1	25.50	25.90	-1	657	-0.15%
2020/02/17	0	0.00	5	26.30	26.35	-5	657	-0.76%
2020/02/10	1	26.05	0	0.00	26.00	1	698	0.14%
2020/01/30	2	26.95	0	0.00	26.50	2	663	0.30%
2019/12/23	1	27.40	1	26.90	28.00	0	476	0.00%
2019/12/20	2	26.40	1	26.55	26.60	1	437	0.23%
2019/12/19	1	26.30	0	0.00	26.35	1	428	0.23%
2019/12/13	1	26.05	0	0.00	26.10	1	421	0.24%
2019/12/09	0	0.00	1	26.50	26.25	-1	431	-0.23%
2019/11/29	1	25.95	0	0.00	25.90	1	509	0.20%
2019/08/27	0	0.00	1	23.30	23.35	-1	414	-0.24%
2019/08/02	0	0.00	0.1	21.25	21.15	-0.1	319	-0.04%
2019/04/30	0.1	21.80	0	0.00	21.80	0.1	171	0.08%
2019/04/12	0	0.00	0.2	21.50	21.55	-0.2	158	-0.10%
2018/12/22	1	19.60	0	0.00	19.60	1	103	0.97%
2018/12/14	0	0.00	1	19.90	19.85	-1	106	-0.94%
2018/12/13	0	0.00	1	19.95	20.00	-1	108	-0.92%
2018/10/26	0	0.00	1	18.85	18.80	-1	138	-0.72%
2018/10/19	0	0.00	1	19.20	19.25	-1	141	-0.71%
2018/10/18	1	19.40	0	0.00	19.40	1	141	0.70%
2018/09/25	0	0.00	15	19.50	19.60	-15	124	-12.03%
2018/09/12	0	0.00	12	19.30	19.20	-12	132	-9.08%
2018/09/11	0	0.00	9	19.30	19.30	-9	133	-6.76%
2018/09/10	0	0.00	16	19.35	19.15	-16	133	-12.00%
2018/08/03	0.2	20.65	0	0.00	20.45	0.2	90	0.17%
2018/06/06	0	0.00	3	20.85	20.85	-3	120	-2.50%
2018/05/31	3	20.60	0	0.00	20.55	3	131	2.28%
2018/05/21	0	0.00	1	20.60	20.65	-1	139	-0.72%
2018/05/17	1	20.75	0	0.00	20.75	1	146	0.68%
2018/04/10	0	0.00	2	21.20	21.05	-2	221	-0.90%
2018/04/09	0	0.00	1	21.35	21.35	-1	240	-0.42%
2018/02/22	1	21.10	0	0.00	21.10	1	292	0.34%
2018/02/09	0	0.00	1	20.70	20.80	-1	297	-0.34%
2018/02/05	1	21.25	0	0.00	21.40	1	300	0.33%
2018/02/01	0	0.00	2	21.35	21.50	-2	318	-0.63%
2018/01/22	0	0.00	1	21.35	21.30	-1	351	-0.28%
2018/01/16	1	21.35	0	0.00	21.40	1	346	0.29%
2018/01/08	0	0.00	1.1	21.49	21.50	-1.1	345	-0.32%