中菲行 (5609)-富邦-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	2	101.50	3.2	100.61	99.90	-1.2	476	-0.25%
2024/05/09	0.1	97.50	0	0.00	97.50	0.1	441	0.02%
2024/05/08	1.1	99.33	1	96.20	96.10	0.1	434	0.02%
2024/05/03	0	0.00	1	94.70	94.20	-1	424	-0.24%
2024/05/02	2	95.15	2	94.50	94.40	0	424	0.00%
2024/04/29	0	93.50	0	0.00	93.50	0	421	0.00%
2024/04/19	9	90.94	0	0.00	95.20	9	424	2.12%
2024/04/17	0	91.60	0	0.00	91.70	0	411	0.00%
2024/04/16	0.1	89.80	2	89.90	89.80	-2	412	-0.47%
2024/04/12	1	92.80	0	0.00	92.40	1	419	0.24%
2024/04/09	1	91.50	0	0.00	92.20	1	427	0.23%
2024/04/02	1	89.80	0	0.00	89.90	1	420	0.24%
2024/03/29	0	90.00	0	0.00	90.10	0	421	0.00%
2024/03/27	0	88.80	1	89.60	90.70	-1	484	-0.21%
2024/03/22	2	90.10	0	0.00	90.20	2	504	0.40%
2024/03/21	0	0.00	0.1	90.10	90.60	-0.1	526	-0.01%
2024/03/20	0	0.00	1.1	90.97	89.60	-1.1	530	-0.20%
2024/03/18	0	0.00	1	90.40	89.40	-1	544	-0.18%
2024/03/15	0	0.00	5	89.90	90.00	-5	547	-0.91%
2024/03/14	0	90.30	1	90.60	91.00	-1	542	-0.18%
2024/03/13	0.3	90.00	11.1	90.62	90.70	-10.9	534	-2.03%
2024/03/12	0.3	88.80	0	0.00	89.10	0.3	517	0.05%
2024/03/11	1	87.30	0	0.00	88.20	1	510	0.20%
2024/03/07	0.5	86.50	0	0.00	86.70	0.5	527	0.09%
2024/03/04	0.1	84.00	0.6	84.00	83.90	-0.5	507	-0.10%
2024/03/01	0	0.00	2	84.30	84.30	-2	502	-0.40%
2024/02/29	2	84.30	0.4	84.80	84.50	1.6	501	0.31%
2024/02/27	0	0.00	2	84.10	83.90	-2	499	-0.40%
2024/02/21	14	84.57	0	0.00	84.20	14	488	2.86%
2024/02/19	1	83.00	7	82.80	82.90	-6	483	-1.24%
2024/02/16	1	83.70	0.3	83.47	83.00	0.7	481	0.15%
2024/02/15	1	83.80	0	0.00	83.50	1	475	0.21%
2024/02/05	2	85.60	0	0.00	85.30	2	472	0.42%
2024/02/01	0	0.00	1	87.70	87.50	-1	457	-0.22%
2024/01/22	6	86.70	2.5	86.96	87.50	3.5	429	0.81%
2024/01/19	0	0.00	1	86.60	86.60	-1	423	-0.24%
2024/01/18	0	0.00	0.1	85.60	85.90	-0.1	420	-0.02%
2024/01/17	4	85.50	0	0.00	85.30	4	419	0.95%
2024/01/12	0	0.00	1	84.90	85.00	-1	420	-0.24%
2024/01/11	3	83.50	1	84.10	84.50	2	420	0.48%
2024/01/10	6	83.32	2	83.45	83.50	4	425	0.94%
2024/01/09	2	85.70	2	86.25	83.80	0	426	0.00%
2024/01/08	1	86.20	2	86.65	86.90	-1	416	-0.24%
2024/01/05	0	0.00	3	86.40	87.00	-3	410	-0.73%
2024/01/04	0	0.00	2	86.10	85.50	-2	404	-0.49%
2024/01/03	0	0.00	1	84.10	84.10	-1	396	-0.25%
2024/01/02	0	0.00	2	84.25	84.20	-2	394	-0.51%
2023/12/29	3	82.93	2	83.20	82.80	1	389	0.26%
2023/12/28	1	83.20	0	84.00	83.20	1	386	0.26%
2023/12/27	5	84.00	5	83.96	83.90	0	384	0.00%
2023/12/26	3	83.57	4	83.75	83.50	-1	383	-0.26%
2023/12/25	4	84.90	2.1	82.95	83.00	2	381	0.51%
2023/12/22	3	89.37	3.3	89.03	88.40	-0.3	352	-0.10%
2023/12/21	1	86.50	1	86.30	86.90	0	319	0.00%
2023/12/20	1	85.70	1	86.10	86.10	0	308	0.00%
2023/12/19	1	86.70	1	85.90	85.90	0	303	0.00%
2023/12/18	0	0.00	1	85.10	86.10	-1	292	-0.34%
2023/12/14	0	0.00	4	83.50	83.20	-4	264	-1.51%
2023/12/13	2	83.35	1	85.00	83.30	1	262	0.38%
2023/12/12	0	0.00	1	81.40	81.70	-1	251	-0.40%
2023/12/11	0	80.30	0	0.00	80.20	0	246	0.00%
2023/12/07	0	80.55	0	0.00	80.20	0	249	0.01%
2023/12/06	1	80.80	10	80.10	80.70	-9	245	-3.66%
2023/12/05	5.1	82.32	2	82.90	81.30	3.1	239	1.29%
2023/11/30	0	0.00	1	79.20	79.00	-1	208	-0.48%
2023/11/23	1	79.30	0	0.00	79.20	1	215	0.46%
2023/11/22	0	79.80	0	0.00	79.50	0	216	0.01%
2023/11/21	0	0.00	0.1	79.80	79.80	-0.1	215	-0.02%
2023/11/20	0	79.80	0	0.00	79.50	0	216	0.01%
2023/11/17	10	80.30	0	0.00	80.40	10	215	4.64%
2023/11/14	0	0.00	0	79.40	79.30	0	219	-0.01%
2023/11/13	1	79.50	0	79.40	79.20	1	220	0.45%
2023/11/09	0	79.50	0	0.00	79.20	0	221	0.01%
2023/11/07	0	0.00	2	80.20	80.10	-2	220	-0.92%
2023/11/06	0	0.00	0	80.10	80.20	0	220	-0.01%
2023/10/31	0	79.50	2	79.40	79.30	-2	223	-0.88%
2023/10/30	5	79.50	7	79.63	79.70	-2	228	-0.87%
2023/10/27	1	79.60	10	79.70	79.50	-9	229	-3.92%
2023/10/26	2	79.05	4.1	79.02	79.00	-2.1	230	-0.90%
2023/10/25	1	79.10	1	79.20	79.00	0	231	0.00%
2023/10/24	0	0.00	1.1	77.49	78.50	-1.1	230	-0.46%
2023/10/19	0	0.00	0.1	76.70	75.60	-0.1	216	-0.02%
2023/10/18	1	75.50	0	0.00	75.80	1	214	0.47%
2023/10/17	0	0.00	0.2	76.70	76.10	-0.2	206	-0.11%
2023/10/11	1	78.50	0	0.00	77.10	1	208	0.48%
2023/10/06	0	79.80	0	0.00	79.80	0	213	0.01%
2023/10/02	0	78.90	0	0.00	78.80	0	234	0.01%
2023/09/28	0	0.00	2	79.85	80.10	-2	238	-0.84%
2023/09/22	1	78.60	0	0.00	78.70	1	338	0.30%
2023/09/21	0	0.00	2	79.00	79.00	-2	348	-0.57%
2023/09/20	0.1	80.50	0	0.00	80.50	0.1	354	0.02%
2023/09/18	0	0.00	0.1	80.70	81.70	-0.1	361	-0.01%
2023/09/15	8	80.64	1.3	80.45	80.80	6.7	362	1.86%
2023/09/14	0.1	79.00	0	79.40	79.70	0.1	358	0.02%
2023/09/12	2	77.90	0	0.00	77.90	2	361	0.55%
2023/09/01	0	0.00	0	77.20	77.20	0	420	-0.01%
2023/08/30	0	0.00	0.1	76.04	76.30	-0.1	424	-0.02%
2023/08/29	0	0.00	0	75.31	75.30	0	424	-0.01%
2023/08/18	2	76.40	0	0.00	76.40	2	433	0.46%
2023/08/15	0	0.00	0	74.20	75.00	0	426	-0.01%
2023/08/10	0	0.00	0.1	74.50	74.00	-0.1	429	-0.02%
2023/08/09	0	0.00	0	74.80	74.60	0	429	0.00%
2023/07/28	2	74.30	2	74.40	74.40	0	427	0.00%
2023/07/27	1	73.20	1	73.60	73.60	0	424	0.00%
2023/07/26	0	0.00	0.5	72.50	72.50	-0.5	424	-0.13%
2023/07/25	0	0.00	0	71.60	71.40	0	422	0.00%
2023/07/20	0	0.00	1	71.50	71.80	-1	436	-0.23%
2023/07/14	1	71.70	1	71.10	71.10	0	447	0.00%
2023/07/13	2	70.55	1	71.10	70.10	1	445	0.22%
2023/07/12	1	73.10	0	0.00	72.80	1	440	0.23%
2023/07/04	5	78.96	1	78.70	78.70	4	427	0.93%
2023/07/03	3	78.40	3	78.20	78.20	0	419	0.00%
2023/06/30	2	91.80	9	92.14	92.30	-7	379	-1.85%
2023/06/29	2	89.35	0	0.00	89.20	2	340	0.59%
2023/06/28	1	89.60	0	0.00	89.50	1	335	0.30%
2023/06/27	0	90.10	0.1	90.00	89.70	-0.1	334	-0.03%
2023/06/26	2	90.25	0	0.00	90.10	2	337	0.60%
2023/06/21	2	90.75	2	90.90	90.90	0	335	0.00%
2023/06/20	0	91.60	0	0.00	91.20	0	334	0.00%
2023/06/19	3	91.83	1	91.60	91.60	2	334	0.60%
2023/06/16	1	92.50	1	92.70	92.70	0	334	0.00%
2023/06/15	6	92.50	0	92.50	92.60	6	337	1.76%
2023/06/14	3	91.97	0	0.00	92.20	3	357	0.84%
2023/06/13	1.1	90.70	0	0.00	91.40	1.1	389	0.29%
2023/06/12	1	90.00	0	0.00	90.00	1	388	0.26%
2023/06/09	1	92.30	2	91.75	91.30	-1	384	-0.26%
2023/06/08	0.2	89.74	0	0.00	91.40	0.2	376	0.04%
2023/06/02	2	86.10	0	0.00	86.00	2	354	0.56%
2023/05/31	4	85.70	4	85.50	85.50	0	364	0.00%
2023/05/30	0	0.00	0.1	86.00	85.30	-0.1	378	-0.02%
2023/05/29	0	0.00	1	85.90	86.00	-1	384	-0.26%
2023/05/26	0	0.00	1	85.60	85.30	-1	390	-0.26%
2023/05/25	0	0.00	1	85.50	85.60	-1	399	-0.25%
2023/05/19	0	0.00	2	84.20	84.10	-2	407	-0.49%
2023/05/18	1	84.30	0.1	84.50	84.20	0.9	407	0.21%
2023/05/17	0.2	84.36	0	0.00	84.00	0.2	407	0.04%
2023/05/15	0	0.00	1	83.90	84.00	-1	403	-0.25%
2023/05/10	1	84.10	0	0.00	84.50	1	408	0.24%
2023/05/09	2	84.10	0	0.00	84.10	2	410	0.49%
2023/05/05	0	0.00	1	87.30	86.80	-1	410	-0.24%
2023/05/03	0	0.00	3.1	86.21	86.30	-3.1	414	-0.74%
2023/05/02	0	0.00	1	86.40	86.30	-1	416	-0.24%
2023/04/25	0	0.00	5	85.50	85.40	-5	415	-1.20%
2023/04/21	1	84.70	0	0.00	84.90	1	407	0.25%
2023/04/20	1	86.40	0	0.00	86.30	1	399	0.25%
2023/04/18	1	87.90	0	0.00	88.10	1	392	0.25%
2023/04/17	0	0.00	3	88.07	88.00	-3	391	-0.77%
2023/04/14	0	0.00	1	86.70	87.20	-1	385	-0.26%
2023/04/13	0	0.00	1	86.80	86.70	-1	381	-0.26%
2023/04/11	1	87.30	0	0.00	87.10	1	375	0.27%
2023/03/27	0	0.00	1	84.60	84.50	-1	369	-0.27%
2023/03/20	1	83.80	0	0.00	83.70	1	358	0.28%
2023/03/09	0	0.00	1	80.20	80.50	-1	292	-0.34%
2023/03/08	0	79.50	0	0.00	79.50	0	288	0.00%
2023/03/06	0	0.00	0.1	79.60	79.30	-0.1	285	-0.05%
2023/02/24	0	0.00	1	78.00	78.30	-1	262	-0.38%
2023/02/23	3	78.00	3	78.50	78.30	0	257	0.00%
2023/02/22	1	76.20	0	0.00	75.60	1	247	0.40%
2023/02/21	0.1	75.90	0	0.00	76.20	0.1	244	0.06%
2023/02/10	2	75.00	0	0.00	74.90	2	269	0.74%
2023/02/06	0	0.00	3	74.00	75.10	-3	288	-1.04%
2023/02/03	3	75.80	2	75.70	75.50	1	285	0.35%
2023/02/01	1	74.20	0	0.00	74.00	1	283	0.35%
2023/01/31	1	73.60	0	0.00	73.70	1	283	0.35%
2023/01/30	0	0.00	1	71.80	72.80	-1	288	-0.35%
2023/01/11	0	71.60	0	0.00	71.60	0	302	0.00%
2023/01/03	0	0.00	0.1	70.30	70.30	-0.1	345	-0.02%
2022/12/19	0	0.00	1	70.90	70.60	-1	358	-0.28%
2022/12/16	1	73.40	0	0.00	72.00	1	355	0.28%
2022/11/21	5	70.60	0	0.00	70.40	5	374	1.34%
2022/11/16	0	0.00	1	70.00	70.40	-1	372	-0.27%
2022/11/11	1	70.00	0.1	70.10	69.90	1	369	0.26%
2022/11/09	0	0.00	1	69.00	68.80	-1	367	-0.27%
2022/11/07	0	0.00	4	66.70	67.30	-4	368	-1.09%
2022/11/04	6.1	65.84	5.1	66.69	66.00	1	380	0.26%
2022/11/03	1	64.10	0	0.00	64.20	1	440	0.23%
2022/10/28	0	0.00	1	60.50	61.30	-1	459	-0.22%
2022/10/27	1	60.10	1.1	60.71	60.60	-0.1	457	-0.02%
2022/10/26	3	58.17	0	0.00	59.00	3	456	0.66%
2022/10/25	0	0.00	1	60.30	59.80	-1	450	-0.22%
2022/10/21	0	60.90	0	0.00	61.50	0	447	0.00%
2022/10/20	1	59.50	0	0.00	60.50	1	447	0.22%
2022/10/19	0	0.00	0	61.69	61.60	0	442	-0.01%
2022/10/18	0.1	62.70	0	0.00	61.20	0.1	439	0.01%
2022/10/14	1.1	62.67	1.1	63.74	63.00	0	430	0.00%
2022/10/13	1	62.60	11	61.34	60.80	-10	427	-2.34%
2022/10/12	0	0.00	1	60.50	60.50	-1	413	-0.24%
2022/10/07	0	0.00	1	64.50	64.30	-1	412	-0.24%
2022/09/29	2	61.50	0	0.00	60.90	2	434	0.46%
2022/09/28	1	62.00	0	0.00	60.40	1	439	0.23%
2022/09/26	0	0.00	1	67.00	65.20	-1	440	-0.23%
2022/09/22	0	0.00	1	70.20	70.60	-1	454	-0.22%
2022/09/21	0	0.00	1	72.50	70.70	-1	460	-0.22%
2022/09/07	1	70.20	0	0.00	70.20	1	660	0.15%
2022/09/06	1	70.50	0	0.00	71.00	1	697	0.14%
2022/09/05	0	0.00	0	71.70	71.90	0	719	0.00%
2022/09/02	2	75.22	1	77.60	74.30	1	737	0.14%
2022/08/29	0	0.00	0	79.60	79.20	0	783	0.00%
2022/08/25	0	0.00	1	81.70	81.30	-1	789	-0.13%
2022/08/23	1	80.60	0	0.00	80.80	1	801	0.12%
2022/08/12	0	0.00	2	83.60	84.00	-2	837	-0.24%
2022/08/11	2.1	84.23	1	84.00	84.00	1.1	843	0.13%
2022/08/10	3.1	83.91	4	84.40	84.10	-1	830	-0.11%
2022/08/09	0	79.20	0	0.00	82.00	0	771	0.00%
2022/08/08	0	0.00	0.3	73.30	74.60	-0.3	771	-0.03%
2022/08/03	1.1	72.41	0	0.00	72.20	1.1	894	0.12%
2022/08/01	0	0.00	0.1	75.00	74.70	-0.1	907	-0.01%
2022/07/29	0	0.00	1	73.50	74.50	-1	918	-0.11%
2022/07/26	0	0.00	2	72.95	72.70	-2	938	-0.21%
2022/07/20	0.1	72.30	0	0.00	72.20	0.1	965	0.01%
2022/07/13	0	0.00	1	69.80	69.20	-1	1,085	-0.09%
2022/07/08	0	0.00	5	71.00	72.00	-5	1,253	-0.40%
2022/07/01	5	69.20	0.1	67.80	67.50	4.9	1,288	0.38%
2022/06/30	0.1	70.60	2	70.50	70.10	-2	1,288	-0.15%
2022/06/29	2.1	72.00	0	0.00	71.90	2.1	1,285	0.16%
2022/06/28	0	0.00	1	74.80	74.30	-1	1,279	-0.08%
2022/06/27	2	75.35	2	75.90	76.10	0	1,278	0.00%
2022/06/24	1	71.60	1	72.80	71.40	0	1,260	0.00%
2022/06/23	2	70.60	2	72.30	69.90	0	1,248	0.00%
2022/06/22	3	74.27	4	73.00	72.20	-1	1,241	-0.08%
2022/06/21	2	76.95	1	75.70	76.70	1	1,219	0.08%
2022/06/20	1	79.30	0	0.00	76.60	1	1,214	0.08%
2022/06/17	1	83.70	1	84.10	83.70	0	1,189	0.00%
2022/06/16	3.4	90.75	2.2	89.05	86.50	1.2	1,191	0.10%
2022/06/15	3.1	101.22	5	101.30	101.00	-1.9	1,197	-0.16%
2022/06/14	2	102.75	0	0.00	103.50	2	1,180	0.17%
2022/06/13	1	103.50	0	0.00	103.00	1	1,169	0.09%
2022/06/10	1.1	107.04	8	106.69	106.50	-6.9	1,159	-0.59%
2022/06/09	1.1	108.59	0	0.00	108.50	1.1	1,150	0.10%
2022/06/08	12	110.46	10	110.50	110.50	2	1,142	0.18%
2022/06/07	0.1	110.00	9	109.83	110.00	-8.9	1,158	-0.77%
2022/06/06	1	110.00	0	0.00	110.00	1	1,171	0.09%
2022/06/01	2	108.50	1	109.00	109.50	1	1,252	0.08%
2022/05/30	4	110.38	0.3	109.50	109.00	3.7	1,433	0.26%
2022/05/27	0	0.00	1	109.50	109.50	-1	1,434	-0.07%
2022/05/26	0.1	109.00	1	109.00	108.50	-0.9	1,442	-0.06%
2022/05/25	1	107.50	0	0.00	108.00	1	1,447	0.07%
2022/05/23	1.1	108.55	3	109.33	108.50	-1.9	1,465	-0.13%
2022/05/19	1.1	104.05	1	105.00	105.50	0.1	1,468	0.01%
2022/05/17	0.2	107.01	0	0.00	105.50	0.2	1,475	0.02%
2022/05/16	3.1	107.86	0	0.00	107.50	3.1	1,465	0.21%
2022/05/13	90	111.00	91	110.98	111.00	-1	1,443	-0.07%
2022/05/12	1	109.50	0	0.00	108.50	1	1,440	0.07%
2022/05/11	2	111.00	6	110.25	110.50	-4	1,392	-0.29%
2022/05/10	2	107.00	1	108.00	108.50	1	1,353	0.07%
2022/05/09	0.1	106.50	0	0.00	106.00	0.1	1,357	0.01%
2022/05/06	0.2	107.00	1	108.00	108.50	-0.8	1,374	-0.06%
2022/05/05	2	108.00	1	107.00	107.00	1	1,394	0.07%
2022/05/04	2	106.75	0	0.00	107.00	2	1,397	0.14%
2022/04/26	0	0.00	2	104.00	104.00	-2	1,437	-0.14%
2022/04/21	2	109.50	0	0.00	108.00	2	1,433	0.14%
2022/04/20	0	0.00	8	110.69	109.00	-8	1,445	-0.55%
2022/04/18	0	0.00	1.1	114.63	108.50	-1.1	1,536	-0.07%
2022/04/15	0.1	109.75	0.1	109.50	109.50	0.1	1,561	0.00%
2022/04/14	5	110.20	1.1	110.92	108.00	3.9	1,582	0.25%
2022/04/13	0	0.00	3	106.67	107.50	-3	1,549	-0.19%
2022/04/07	1	106.00	0	0.00	104.50	1	1,536	0.07%
2022/04/06	4	106.00	2	107.00	107.50	2	1,533	0.13%
2022/04/01	0	106.00	0	0.00	105.50	0	1,537	0.00%
2022/03/28	0	0.00	2	104.00	104.50	-2	1,552	-0.13%
2022/03/25	0	0.00	2	103.00	103.00	-2	1,562	-0.13%
2022/03/24	0	0.00	1	105.50	105.00	-1	1,562	-0.06%
2022/03/23	0	0.00	1	106.00	105.50	-1	1,587	-0.06%
2022/03/18	8	106.19	0	106.00	107.00	8	1,656	0.48%
2022/03/17	6	104.50	3	103.83	104.50	3	1,642	0.18%
2022/03/16	2	100.00	0	0.00	101.00	2	1,724	0.12%
2022/03/15	3	101.83	0	0.00	101.50	3	1,739	0.17%
2022/03/14	1	104.00	0	0.00	104.00	1	1,813	0.06%
2022/03/10	0	0.00	1	104.50	103.50	-1	1,892	-0.05%
2022/03/08	2	99.00	0	0.00	98.30	2	1,925	0.10%
2022/03/07	2	103.00	0	0.00	101.00	2	1,897	0.11%
2022/03/04	30.1	108.50	32.2	108.54	108.50	-2.1	1,872	-0.11%
2022/03/03	60.1	108.12	60.3	108.40	108.00	-0.1	1,803	-0.01%
2022/03/01	0	0.00	3	101.50	103.00	-3	1,774	-0.17%
2022/02/25	1	101.00	0.1	100.50	100.50	1	1,801	0.05%
2022/02/24	0	99.90	1	100.00	99.70	-1	1,820	-0.05%
2022/02/22	0.1	101.50	2	102.50	100.50	-2	1,930	-0.10%
2022/02/21	0.1	103.50	0.6	103.50	103.50	-0.5	2,092	-0.03%
2022/02/18	2	103.50	2.2	102.33	102.50	-0.2	2,194	-0.01%
2022/02/15	0.2	100.50	0.4	100.50	100.50	-0.2	2,652	-0.01%
2022/02/14	1	101.00	0	0.00	99.70	1	2,675	0.04%
2022/02/11	0	0.00	1	102.00	102.00	-1	2,702	-0.04%
2022/02/10	1	102.50	0	0.00	103.00	1	2,739	0.04%
2022/02/08	0	0.00	2	103.50	101.50	-2	2,812	-0.07%
2022/02/07	0	0.00	1	103.50	102.00	-1	2,830	-0.04%
2022/01/24	2	97.60	0.1	98.10	97.50	1.9	2,933	0.06%
2022/01/21	2	99.85	0	0.00	98.50	2	2,942	0.07%
2022/01/20	2	102.00	0	0.00	102.00	2	2,920	0.07%
2022/01/19	0	0.00	1	102.00	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	0	0.00	1	103.00	103.50	-1	2,928	-0.03%
2022/01/14	4	103.63	2	103.00	104.00	2	2,934	0.07%
2022/01/13	4	105.00	3	104.00	104.00	1	2,927	0.03%
2022/01/12	103.1	112.48	101	108.49	107.00	2.1	2,905	0.07%	大買/大賣/
2022/01/11	0	0.00	9.2	110.05	110.50	-9.2	2,843	-0.32%
2022/01/10	8.1	109.10	4	111.50	109.00	4.1	2,791	0.15%
2022/01/07	2	107.25	1.8	107.54	107.50	0.2	2,708	0.01%
2022/01/06	0	0.00	1.2	105.43	105.50	-1.2	2,701	-0.04%
2022/01/05	2	103.75	0	0.00	104.00	2	2,714	0.07%
2022/01/04	0	0.00	1	104.50	104.00	-1	2,724	-0.04%
2022/01/03	1	103.50	0	0.00	103.50	1	2,732	0.04%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/27	0	0.00	5	105.50	105.50	-5	2,779	-0.18%
2021/12/21	1	107.00	0	0.00	107.00	1	2,836	0.04%
2021/12/17	1	108.50	5	108.00	105.00	-4	2,840	-0.14%
2021/12/16	2	107.50	2.2	108.16	107.00	-0.2	2,817	-0.01%
2021/12/15	2	105.25	4	106.13	107.00	-2	2,800	-0.07%
2021/12/14	2	103.25	4.5	103.60	104.50	-2.5	2,821	-0.09%
2021/12/13	8	107.63	6	107.58	106.50	2	2,780	0.07%
2021/12/10	7.1	109.30	5.1	109.09	108.00	2	2,761	0.07%
2021/12/09	3	106.17	7.2	105.85	106.00	-4.2	2,677	-0.16%
2021/12/08	5	108.60	6	108.83	106.50	-1	2,666	-0.04%
2021/12/06	2.1	104.73	3	104.67	104.50	-0.9	2,554	-0.03%
2021/12/03	6	103.42	1	101.50	102.50	5	2,557	0.20%
2021/12/02	10	104.25	4	103.88	103.00	6	2,597	0.23%
2021/12/01	1	100.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	0.00	0	100.50	100.50	0	2,596	0.00%
2021/11/29	3.1	98.18	5	98.62	98.50	-2	2,600	-0.07%
2021/11/26	0	99.70	0	0.00	98.80	0	2,601	0.00%
2021/11/25	6	102.42	5	102.00	102.00	1	2,617	0.04%
2021/11/24	1	102.50	1	104.50	103.00	0	2,602	0.00%
2021/11/22	7	105.93	5	105.00	104.50	2	2,639	0.08%
2021/11/19	8	106.88	1.1	109.04	107.00	6.9	2,648	0.26%
2021/11/18	3.1	107.55	4.1	109.38	108.50	-1	2,627	-0.04%
2021/11/17	3	102.50	2	105.00	103.50	1	2,627	0.04%
2021/11/16	34	101.58	37.2	103.42	107.50	-3.2	2,552	-0.13%
2021/11/15	5	99.12	124	99.11	98.00	-119	2,402	-4.95%	大賣/鉅額交易
2021/11/12	163	100.62	52	100.93	99.50	111	2,406	4.61%	大買/鉅額交易
2021/11/11	0	0.00	2	94.00	92.40	-2	2,271	-0.09%
2021/11/10	5	96.00	1	95.30	94.80	4	2,335	0.17%
2021/11/09	3	96.50	3	96.27	96.60	0	2,435	0.00%
2021/11/08	4.1	95.55	0	0.00	97.40	4.1	2,466	0.16%
2021/11/05	0	0.00	1.1	92.14	93.40	-1.1	2,497	-0.04%
2021/11/04	0	0.00	1	94.60	90.60	-1	2,726	-0.04%
2021/11/03	19	94.66	17	94.95	92.80	2	2,994	0.07%
2021/11/02	2	89.70	1	89.20	90.30	1	2,959	0.03%
2021/11/01	1	87.50	1	87.60	87.70	0	2,987	0.00%
2021/10/29	0	85.90	0.2	86.30	86.10	-0.2	2,989	-0.01%
2021/10/27	0.1	85.00	1	84.90	84.60	-0.9	3,012	-0.03%
2021/10/26	0	0.00	1	86.30	86.00	-1	3,067	-0.03%
2021/10/25	0	0.00	1	86.50	87.00	-1	3,122	-0.03%
2021/10/21	0.1	87.20	1	87.50	86.80	-0.9	3,183	-0.03%
2021/10/20	0	0.00	0.1	86.60	86.90	-0.1	3,213	0.00%
2021/10/19	0.6	85.60	1.2	86.18	86.80	-0.6	3,258	-0.02%
2021/10/18	0	0.00	2	85.87	85.00	-2	3,329	-0.06%
2021/10/15	0.2	87.40	2	88.70	87.00	-1.8	3,366	-0.05%
2021/10/14	5	88.34	3	89.00	88.00	2	3,382	0.06%
2021/10/12	0	0.00	9	85.86	86.40	-9	3,512	-0.26%
2021/10/07	1	90.10	3	90.27	90.00	-2	3,916	-0.05%
2021/10/05	3	88.70	1	89.30	88.80	2	4,135	0.05%
2021/10/04	0	0.00	1	87.20	87.20	-1	4,193	-0.02%
2021/09/29	1	96.20	5	97.00	95.70	-4	4,534	-0.09%
2021/09/28	0	0.00	3	100.33	100.00	-3	4,670	-0.06%
2021/09/24	1	102.00	0	0.00	102.50	1	5,186	0.02%
2021/09/17	1	104.50	0	0.00	104.00	1	6,225	0.02%
2021/09/15	0	0.00	2	102.00	105.50	-2	7,352	-0.03%
2021/09/13	0	0.00	1	106.50	105.50	-1	8,738	-0.01%
2021/09/10	1	105.50	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	1	108.00	108.00	-1	10,557	-0.01%
2021/09/07	1	104.50	0	0.00	104.00	1	10,745	0.01%
2021/09/06	1	103.00	0.5	103.00	102.00	0.5	10,939	0.00%
2021/09/03	0	0.00	3	103.02	104.00	-3	11,502	-0.03%
2021/09/02	1	107.00	0	0.00	107.50	1	11,858	0.01%
2021/09/01	1	108.00	0	0.00	106.50	1	12,244	0.01%
2021/08/31	4	110.00	2.3	112.30	109.50	1.7	12,513	0.01%
2021/08/30	0	0.00	10.2	108.20	107.00	-10.2	12,898	-0.08%
2021/08/27	4	111.13	11.2	110.13	107.50	-7.2	13,400	-0.05%
2021/08/26	0.2	120.00	2	120.50	120.50	-1.8	13,503	-0.01%
2021/08/25	0	0.00	2	117.75	119.50	-2	13,795	-0.01%
2021/08/24	0	0.00	3	117.00	115.00	-3	13,900	-0.02%
2021/08/23	35	120.19	25	120.60	117.00	10	13,976	0.07%
2021/08/19	3	110.83	5	110.30	109.50	-2	13,888	-0.01%
2021/08/18	11	106.00	4	109.13	111.00	7	13,840	0.05%
2021/08/17	8	106.94	1	104.50	103.00	7	13,772	0.05%
2021/08/16	1	110.00	1	105.50	105.50	0	13,751	0.00%
2021/08/13	146	115.99	145	116.08	112.50	1	13,679	0.01%	大買/大賣/
2021/08/12	4	112.50	1	114.00	114.50	3	13,543	0.02%
2021/08/11	5	108.40	1	110.00	109.50	4	13,496	0.03%
2021/08/10	16	113.47	43	114.85	110.50	-27	13,429	-0.20%
2021/08/09	343	115.84	315.3	117.66	118.00	27.7	13,206	0.21%	大買/大賣/
2021/08/06	1	107.49	3	108.17	107.50	-2	12,922	-0.02%
2021/08/05	1	104.01	0	0.00	103.50	1	12,891	0.01%
2021/08/04	0	106.50	0	0.00	108.00	0	12,892	0.00%
2021/08/03	1	104.50	2	104.50	104.00	-1	12,920	-0.01%
2021/08/02	1	105.46	1	103.05	105.00	0	12,949	0.00%
2021/07/30	2	105.01	0	0.00	101.50	2	12,926	0.02%
2021/07/29	4	106.63	5.5	107.23	109.50	-1.5	12,884	-0.01%
2021/07/28	1	103.01	5	104.20	101.50	-4	12,840	-0.03%
2021/07/27	2	108.75	1.4	109.79	104.00	0.6	12,855	0.00%
2021/07/26	4	111.87	3	111.50	112.50	1	12,864	0.01%
2021/07/23	0	108.50	0	0.00	109.00	0	12,840	0.00%
2021/07/22	5	107.79	8	105.81	109.50	-3	12,805	-0.02%
2021/07/21	1	105.52	0	0.00	105.50	1	12,763	0.01%
2021/07/20	2	108.01	2.2	110.00	111.00	-0.2	12,747	0.00%
2021/07/19	0	112.50	0	0.00	115.00	0	12,746	0.00%
2021/07/16	5	116.40	5	115.40	112.50	0	12,872	0.00%
2021/07/15	21	117.86	27	116.80	118.00	-6	12,841	-0.05%
2021/07/14	3	110.51	0	0.00	112.00	3	12,565	0.02%
2021/07/13	13	115.00	1.2	113.86	111.00	11.8	12,477	0.09%
2021/07/12	3	119.50	9	120.22	123.00	-6	12,377	-0.05%
2021/07/09	5	117.51	1	115.00	115.00	4	12,268	0.03%
2021/07/08	7	119.43	21	120.62	122.50	-14	12,227	-0.11%
2021/07/07	5	118.90	7.3	121.08	121.50	-2.3	12,159	-0.02%
2021/07/06	19.7	121.60	4	125.25	120.00	15.7	12,017	0.13%
2021/07/05	8	124.50	12	120.88	124.50	-4	11,887	-0.03%
2021/07/02	8.5	127.12	5	130.20	128.00	3.5	11,742	0.03%
2021/07/01	18.2	135.99	19	134.29	131.00	-0.8	11,599	-0.01%
2021/06/30	3.9	131.97	5.3	132.33	134.00	-1.4	11,281	-0.01%
2021/06/29	19.3	133.19	21	133.71	130.50	-1.7	11,026	-0.02%
2021/06/28	20	138.88	21	137.71	137.50	-1	10,780	-0.01%
2021/06/25	12	136.92	8	136.06	134.00	4	10,339	0.04%
2021/06/24	24	137.54	19.4	136.65	134.50	4.6	9,950	0.05%
2021/06/23	79.4	130.54	87.1	130.82	132.00	-7.7	9,231	-0.08%
2021/06/22	50.5	150.95	41	145.60	138.50	9.5	8,802	0.11%
2021/06/21	117	155.02	114	153.25	149.50	3	7,861	0.04%	大買/大賣/
2021/06/18	120	143.47	118	143.52	145.50	2	7,103	0.03%	大買/大賣/
2021/06/17	27	125.57	33.4	126.63	132.50	-6.4	6,372	-0.10%
2021/06/16	10.2	127.09	9.3	123.26	120.50	0.9	6,173	0.01%
2021/06/15	14.7	129.34	34	127.56	126.50	-19.4	6,121	-0.32%
2021/06/11	62.1	133.67	200.1	133.52	131.00	-138	5,913	-2.33%	大賣/鉅額交易
2021/06/10	221.1	128.14	123.2	123.00	130.50	97.9	5,356	1.83%	大買/大賣/
2021/06/09	212.1	125.32	189	125.19	119.00	23.1	4,980	0.46%	大買/大賣/
2021/06/08	449	118.73	457.1	118.23	119.50	-8.1	4,582	-0.18%	大買/大賣/
2021/06/07	23.2	112.20	57	114.19	109.00	-33.8	4,317	-0.78%
2021/06/04	92	118.87	99.2	118.31	120.00	-7.2	3,895	-0.18%
2021/06/03	176	107.58	237	106.49	109.50	-61	3,408	-1.79%	大買/大賣/
2021/06/02	255.2	99.01	146	99.14	99.80	109.2	3,268	3.34%	大買/大賣/鉅額交易
2021/06/01	18	85.47	59	86.28	90.80	-41	2,937	-1.40%
2021/05/28	2	79.30	2.2	80.25	80.20	-0.2	2,668	-0.01%
2021/05/27	52	79.93	3	76.87	78.10	49	2,705	1.81%
2021/05/26	0	0.00	1	74.60	74.90	-1	2,659	-0.04%
2021/05/25	2	73.25	0	0.00	73.60	2	2,644	0.08%
2021/05/24	0	0.00	1	75.20	74.00	-1	2,634	-0.04%
2021/05/21	0	0.00	1	73.60	74.00	-1	2,621	-0.04%
2021/05/20	12	73.16	1	73.20	71.80	11	2,618	0.42%
2021/05/19	2	73.00	0	0.00	72.80	2	2,616	0.08%
2021/05/18	0	0.00	2	71.00	72.90	-2	2,600	-0.08%
2021/05/17	1	68.40	2	68.20	66.80	-1	2,587	-0.04%
2021/05/14	1	70.60	0	0.00	71.00	1	2,564	0.04%
2021/05/13	1	69.10	3	69.93	71.90	-2	2,543	-0.08%
2021/05/12	1	75.60	2	72.10	71.20	-1	2,518	-0.04%
2021/05/11	1.2	78.89	1	80.00	77.60	0.2	2,458	0.01%
2021/05/10	7	81.41	1	81.00	80.80	6	2,413	0.25%
2021/05/06	0	0.00	1	78.60	78.60	-1	2,369	-0.04%
2021/05/05	0	0.00	1	78.80	77.80	-1	2,364	-0.04%
2021/05/04	1	81.00	7	78.16	77.30	-6	2,353	-0.25%
2021/04/29	2	79.30	0	0.00	79.90	2	2,248	0.09%
2021/04/28	2	80.00	2	80.20	80.00	0	2,243	0.00%
2021/04/27	0	0.00	2	80.60	80.60	-2	2,242	-0.09%
2021/04/26	3	79.40	1	80.20	81.80	2	2,211	0.09%
2021/04/23	3	78.63	7	79.11	78.80	-4	2,175	-0.18%
2021/04/22	14	85.46	28	85.61	80.00	-14	2,152	-0.65%
2021/04/21	8	82.13	11	82.05	83.00	-3	1,974	-0.15%
2021/04/20	0	0.00	3	80.07	80.00	-3	1,881	-0.16%
2021/04/19	1	80.30	5	80.28	80.60	-4	1,888	-0.21%
2021/04/16	11	79.14	1	79.30	79.90	10	1,854	0.54%
2021/04/15	0	0.00	0	78.00	77.70	0	1,840	0.00%
2021/04/14	1	78.50	3	77.90	78.10	-2	1,852	-0.11%
2021/04/13	0	0.00	7	79.26	79.20	-7	1,890	-0.37%
2021/04/12	1	78.90	0.1	79.50	79.00	0.9	1,920	0.05%
2021/04/09	2	79.00	1	79.00	79.00	1	1,911	0.05%
2021/04/08	4	80.53	1	79.80	79.90	3	1,908	0.16%
2021/04/07	1	81.00	12	80.72	80.50	-11	1,900	-0.58%
2021/04/06	1	78.60	4	79.63	79.70	-3	1,922	-0.16%
2021/04/01	4	82.50	2	80.50	80.50	2	2,046	0.10%
2021/03/31	10	82.25	5	82.00	82.30	5	2,007	0.25%
2021/03/30	7	79.79	0	0.00	80.10	7	1,972	0.35%
2021/03/29	12	79.70	20	80.25	80.50	-8	1,964	-0.41%
2021/03/26	0	0.00	6	78.27	78.70	-6	1,969	-0.30%
2021/03/25	0	0.00	1	78.10	78.10	-1	2,024	-0.05%
2021/03/23	2	79.10	2	78.25	77.20	0	2,025	0.00%
2021/03/22	6	77.90	1	79.00	78.50	5	1,988	0.25%
2021/03/19	2	76.80	1	75.60	76.10	1	1,970	0.05%
2021/03/18	5	77.22	57	78.13	76.10	-52	2,036	-2.55%
2021/03/17	3	76.10	51.9	76.10	76.10	-48.9	1,910	-2.56%
2021/03/16	105	69.65	7	69.43	69.20	98	1,879	5.21%	大買/
2021/03/11	0	67.60	0	67.70	68.00	0	1,954	0.00%
2021/03/10	1	66.60	0	0.00	67.10	1	1,956	0.05%
2021/03/09	11	66.89	10	66.40	67.20	1	1,984	0.05%
2021/03/05	1	65.70	5	66.28	65.90	-4	1,965	-0.20%
2021/03/03	2	63.90	2	64.75	65.50	0	1,955	0.00%
2021/03/02	18	67.59	12	67.57	65.10	6	1,941	0.31%
2021/02/26	1	64.70	1	63.90	64.60	0	1,856	0.00%
2021/02/25	1	63.40	0	0.00	63.60	1	1,846	0.05%
2021/02/24	2	63.25	0	0.00	62.60	2	1,852	0.11%
2021/02/23	0	0.00	1	64.30	63.70	-1	1,857	-0.05%
2021/02/22	0	0.00	1	64.50	64.00	-1	1,864	-0.05%
2021/02/19	0	0.00	3	62.60	63.00	-3	1,866	-0.16%
2021/02/18	1	63.00	1	63.20	63.10	0	1,893	0.00%
2021/02/17	3	61.43	1	62.30	62.90	2	1,898	0.11%
2021/02/05	1	61.00	0.1	61.60	60.50	0.9	1,894	0.05%
2021/02/02	0	0.00	2	59.50	60.60	-2	2,045	-0.10%
2021/01/28	0	0.00	2	60.65	60.30	-2	2,253	-0.09%
2021/01/27	1	60.10	1	60.60	60.00	0	2,276	0.00%
2021/01/26	3	58.83	0	0.00	59.30	3	2,294	0.13%
2021/01/25	1	57.40	2	57.30	58.40	-1	2,319	-0.04%
2021/01/22	0	0.00	1	56.60	56.90	-1	2,342	-0.04%
2021/01/21	0	0.00	4	57.43	56.00	-4	2,377	-0.17%
2021/01/20	2	55.90	1	55.60	56.20	1	2,499	0.04%
2021/01/18	6	57.38	1	56.90	57.80	5	2,685	0.19%
2021/01/15	4	59.68	3	59.47	58.10	1	2,720	0.04%
2021/01/13	4	60.45	0	0.00	60.30	4	2,739	0.15%
2021/01/12	0	0.00	5	61.20	60.50	-5	2,756	-0.18%
2021/01/11	3	62.33	0	0.00	62.40	3	2,754	0.11%
2021/01/08	0	0.00	17	62.44	62.00	-17	2,789	-0.61%
2021/01/07	2	62.30	0	0.00	62.70	2	2,973	0.07%
2021/01/06	29	63.82	25	63.72	62.50	4	3,084	0.13%
2021/01/05	4	65.40	1	65.40	65.00	3	3,071	0.10%
2021/01/04	1	66.50	1	67.50	66.50	0	3,037	0.00%
2020/12/31	1	66.20	0	0.00	66.30	1	3,038	0.03%
2020/12/29	3	68.23	1.3	67.52	67.40	1.7	3,044	0.05%
2020/12/28	11	69.94	14	70.26	68.80	-3	3,020	-0.10%
2020/12/25	2	66.80	1	67.30	67.20	1	2,887	0.03%
2020/12/23	4	65.40	0	0.00	65.60	4	2,901	0.14%
2020/12/22	9	67.51	0	0.00	66.00	9	2,947	0.31%
2020/12/21	59	67.56	4	68.85	68.30	55	2,930	1.88%
2020/12/18	1	66.30	1	67.90	66.10	0	2,889	0.00%
2020/12/17	2	66.65	0	0.00	66.50	2	2,911	0.07%
2020/12/16	5	67.90	0	0.00	68.10	5	2,933	0.17%
2020/12/15	2	67.95	0	0.00	68.00	2	2,971	0.07%
2020/12/14	7	70.14	12	70.44	70.50	-5	2,947	-0.17%
2020/12/11	0.3	67.40	1	67.70	67.40	-0.7	2,881	-0.02%
2020/12/10	2	66.90	7	67.61	66.80	-5	2,918	-0.17%
2020/12/09	5	68.06	0	0.00	67.40	5	3,064	0.16%
2020/12/08	3	69.03	1	67.60	67.80	2	3,131	0.06%
2020/12/04	1	66.80	2	67.30	66.80	-1	3,128	-0.03%
2020/12/03	1	67.00	5	66.06	66.30	-4	3,205	-0.12%
2020/12/02	0	0.00	2	64.70	64.70	-2	3,251	-0.06%
2020/12/01	3	64.40	8	64.26	64.50	-5	3,325	-0.15%
2020/11/30	1	64.90	0	0.00	65.00	1	3,427	0.03%
2020/11/27	0	0.00	5	65.04	65.40	-5	3,635	-0.14%
2020/11/26	0	0.00	5	65.10	65.10	-5	4,000	-0.12%
2020/11/25	1	65.10	11.1	65.26	64.90	-10.1	4,113	-0.24%
2020/11/24	4	65.43	0	0.00	65.50	4	4,406	0.09%
2020/11/23	2	65.00	1	65.00	65.80	1	4,437	0.02%
2020/11/19	1	65.20	0	0.00	65.30	1	4,549	0.02%
2020/11/18	0	0.00	1	65.90	65.80	-1	4,577	-0.02%
2020/11/17	4	64.20	2	64.20	64.50	2	4,625	0.04%
2020/11/16	0	0.00	1	65.30	65.50	-1	4,694	-0.02%
2020/11/12	1	66.10	0	0.00	65.60	1	4,824	0.02%
2020/11/11	4	66.58	2	66.95	67.10	2	4,871	0.04%
2020/11/10	8	66.73	8	69.08	66.50	0	5,047	0.00%
2020/11/09	6	70.52	3	70.77	70.50	3	5,062	0.06%
2020/11/05	6	69.02	7	68.41	68.50	-1	5,313	-0.02%
2020/11/04	1	66.30	1	67.10	67.90	0	5,419	0.00%
2020/11/03	0	0.00	2	67.45	66.60	-2	5,434	-0.04%
2020/10/30	1	66.30	3	66.47	66.00	-2	5,526	-0.04%
2020/10/29	0	0.00	2	66.45	67.10	-2	5,508	-0.04%
2020/10/28	31	67.89	39	67.90	66.90	-8	5,496	-0.15%
2020/10/27	10	64.50	0	0.00	65.90	10	5,373	0.19%
2020/10/26	31	67.26	35	67.14	64.00	-4	5,330	-0.08%
2020/10/23	70	64.99	70	65.00	64.80	0	5,181	0.00%
2020/10/22	1	63.70	1	63.50	63.90	0	5,137	0.00%
2020/10/21	4	63.85	3	64.13	63.40	1	5,123	0.02%
2020/10/20	2	63.40	0	0.00	63.50	2	5,097	0.04%
2020/10/19	1	62.60	4	62.80	63.10	-3	5,072	-0.06%
2020/10/16	0	0.00	1	62.60	62.80	-1	5,066	-0.02%
2020/10/15	6	64.68	2	64.85	62.80	4	5,088	0.08%
2020/10/14	4	60.03	8	60.85	63.50	-4	4,895	-0.08%
2020/10/13	3	58.67	3	59.30	57.80	0	4,763	0.00%
2020/10/12	4	57.70	6	57.67	57.40	-2	4,713	-0.04%
2020/10/08	0	0.00	1	59.70	59.00	-1	4,710	-0.02%
2020/10/07	4	59.83	5	59.54	59.00	-1	4,699	-0.02%
2020/10/06	2	59.10	0	0.00	58.70	2	4,682	0.04%
2020/10/05	4	59.45	0	0.00	58.90	4	4,720	0.08%
2020/09/30	1	59.40	9	58.30	59.80	-8	4,709	-0.17%
2020/09/29	2	57.40	0	0.00	57.30	2	4,726	0.04%
2020/09/28	7	56.43	7	56.70	57.00	0	4,756	0.00%
2020/09/25	6	56.93	9	55.43	55.50	-3	4,768	-0.06%
2020/09/24	7	57.13	2	57.85	57.00	5	4,752	0.11%
2020/09/23	1	58.60	0	0.00	58.00	1	4,760	0.02%
2020/09/22	6	59.07	5	59.20	60.20	1	4,728	0.02%
2020/09/21	4	59.48	1	60.30	58.70	3	4,699	0.06%
2020/09/18	4	60.50	2.1	61.17	59.70	1.9	4,711	0.04%
2020/09/17	2	61.20	0	0.00	60.60	2	4,697	0.04%
2020/09/16	1	62.80	0	0.00	62.20	1	4,677	0.02%
2020/09/15	3	63.67	3	64.00	63.30	0	4,679	0.00%
2020/09/14	11	61.24	11	63.19	63.90	0	4,651	0.00%
2020/09/11	0	0.00	5	60.70	60.00	-5	4,532	-0.11%
2020/09/10	4	64.55	4	65.25	64.50	0	4,506	0.00%
2020/09/09	2	65.70	3	65.40	65.40	-1	4,615	-0.02%
2020/09/08	4	65.38	1	65.50	64.30	3	4,663	0.06%
2020/09/07	29	71.00	71	69.22	68.00	-42	4,575	-0.92%
2020/09/04	49	68.56	3	67.97	70.00	46	4,521	1.02%
2020/09/03	4	71.10	4	71.05	69.70	0	4,485	0.00%
2020/09/02	54	71.23	57	71.45	70.70	-3	4,414	-0.07%
2020/09/01	29	69.75	26	69.78	67.30	3	4,265	0.07%
2020/08/31	21	66.50	24	66.86	68.00	-3	3,908	-0.08%
2020/08/28	220	60.66	253	60.44	61.90	-33	3,802	-0.87%	大買/大賣/
2020/08/27	30	56.57	0	0.00	57.30	30	3,512	0.85%
2020/08/26	3	55.10	11	56.25	56.90	-8	3,509	-0.23%
2020/08/25	13	55.75	6	57.70	55.50	7	3,483	0.20%
2020/08/24	4	55.35	3	55.80	55.40	1	3,421	0.03%
2020/08/21	7	56.39	4	56.70	56.00	3	3,399	0.09%
2020/08/20	4	55.33	4	55.23	55.30	0	3,339	0.00%
2020/08/19	3	57.67	2	57.40	56.60	1	3,245	0.03%
2020/08/18	4	57.88	6	58.25	58.50	-2	3,185	-0.06%
2020/08/17	11	57.05	13	56.98	57.00	-2	3,121	-0.06%
2020/08/14	8	55.83	1	56.90	55.80	7	3,080	0.23%
2020/08/13	4	56.75	2	56.55	57.00	2	2,866	0.07%
2020/08/12	185	54.05	189	54.38	55.20	-4	2,776	-0.14%	大買/大賣/
2020/08/11	73	52.79	118	52.91	52.10	-45	2,700	-1.67%	大賣/
2020/08/10	53	50.54	3	49.83	50.60	50	2,448	2.04%
2020/08/07	1	45.50	2	45.83	46.00	-1	2,291	-0.04%
2020/08/06	0	0.00	2	44.60	44.85	-2	2,268	-0.09%
2020/08/04	0	0.00	1	39.85	39.80	-1	2,184	-0.05%
2020/08/03	1	39.85	9	39.93	39.90	-8	2,218	-0.36%
2020/07/31	1	39.70	1	39.35	39.00	0	2,215	0.00%
2020/07/30	4	39.10	0	0.00	39.10	4	2,210	0.18%
2020/07/28	10	37.73	0	0.00	37.50	10	2,197	0.46%
2020/07/24	2	38.70	0	0.00	38.70	2	2,185	0.09%
2020/07/23	2	38.75	0.1	38.85	38.80	1.9	2,175	0.09%
2020/07/22	5	38.94	5	38.93	39.00	0	2,172	0.00%
2020/07/21	0	0.00	5	38.33	39.25	-5	2,149	-0.23%
2020/07/20	2	36.25	1	35.90	36.50	1	2,084	0.05%
2020/07/15	1	35.45	0	0.00	35.60	1	2,076	0.05%
2020/07/13	0	0.00	1	36.65	36.70	-1	2,061	-0.05%
2020/07/10	2	36.15	0.2	35.90	35.90	1.9	2,043	0.09%
2020/07/09	1	38.20	2	38.50	38.10	-1	1,997	-0.05%
2020/07/08	4	38.43	0	0.00	38.40	4	1,979	0.20%
2020/07/07	2	40.40	7	40.20	39.60	-5	1,928	-0.26%
2020/07/06	9	41.44	6	41.28	41.30	3	1,886	0.16%
2020/07/03	10	41.05	16	41.22	41.35	-6	1,855	-0.32%
2020/07/02	12	40.34	2	40.10	40.15	10	1,819	0.55%
2020/07/01	0	0.00	1	39.80	39.45	-1	1,780	-0.06%
2020/06/30	2	39.48	4	39.54	39.40	-2	1,769	-0.11%
2020/06/29	5	40.07	0	0.00	39.95	5	1,751	0.29%
2020/06/22	1	37.80	0	0.00	37.55	1	1,659	0.06%
2020/06/19	1	39.10	0	0.00	38.70	1	1,626	0.06%
2020/06/18	1	39.60	5	39.70	39.65	-4	1,595	-0.25%
2020/06/17	0	0.00	1	39.60	40.00	-1	1,566	-0.06%
2020/06/16	3.1	37.75	2	37.93	37.80	1.1	1,499	0.07%
2020/06/15	5	35.20	1.1	37.16	37.25	3.9	1,377	0.29%
2020/06/12	1	33.90	0	0.00	33.90	1	1,261	0.08%
2020/06/11	9	33.63	3	33.30	32.85	6	1,244	0.48%
2020/06/10	1	35.40	1	34.40	34.40	0	1,212	0.00%
2020/06/09	5	34.90	9	34.62	34.50	-4	1,170	-0.34%
2020/06/08	10	33.85	5	34.63	35.20	5	1,136	0.44%
2020/06/05	2	32.08	0	0.00	32.45	2	1,070	0.19%
2020/06/02	0.1	31.30	0	0.00	31.50	0.1	1,038	0.01%
2020/05/21	2	29.75	3	29.93	30.10	-1	893	-0.11%
2020/05/20	0	0.00	2	29.23	29.20	-2	862	-0.23%
2020/05/19	0	0.00	1	29.10	29.10	-1	853	-0.12%
2020/05/18	3	29.80	1	28.80	29.00	2	844	0.24%
2020/05/15	1	29.05	1	29.50	28.35	0	811	0.00%
2020/05/14	1	29.70	1	30.10	28.90	0	788	0.00%
2020/05/13	1	28.90	1	29.50	29.65	0	764	0.00%
2020/05/12	1	28.80	3	28.77	28.75	-2	739	-0.27%
2020/05/11	14	28.18	0	0.00	28.70	14	717	1.95%
2020/05/08	0	0.00	21	27.15	27.45	-21	669	-3.14%
2020/05/07	25	26.04	7	26.14	27.00	18	630	2.85%
2020/04/28	0	0.00	2	24.50	24.55	-2	627	-0.32%
2020/04/24	2	23.75	0	0.00	23.75	2	663	0.30%
2020/04/06	0	0.00	1	22.10	22.15	-1	700	-0.14%
2020/04/01	1	22.40	5	22.15	22.50	-4	701	-0.57%
2020/03/31	0	0.00	2	22.25	22.00	-2	707	-0.28%
2020/03/24	12	19.60	2	19.65	19.95	10	731	1.37%
2020/03/23	0	0.00	2	19.10	19.10	-2	713	-0.28%
2020/03/19	2	20.48	0	0.00	20.20	2	695	0.29%
2020/03/18	2	21.50	0	0.00	21.45	2	673	0.30%
2020/03/17	4	22.23	38	22.11	21.85	-34	671	-5.07%
2020/03/16	0	0.00	4	22.80	22.65	-4	660	-0.61%
2020/03/12	3	25.07	1	25.15	24.80	2	654	0.31%
2020/03/09	0	0.00	10	25.35	25.90	-10	657	-1.52%
2020/03/05	1	26.15	0	0.00	26.10	1	649	0.15%
2020/03/02	2	26.10	0	0.00	26.00	2	676	0.30%
2020/02/19	3	27.22	0	0.00	27.10	3	672	0.45%
2020/02/14	3	26.75	0	0.00	26.65	3	665	0.45%
2020/02/12	1	26.20	0	0.00	26.55	1	698	0.14%
2020/02/10	1	25.80	0	0.00	26.00	1	698	0.14%
2020/02/03	0	0.00	5	26.10	26.25	-5	688	-0.73%
2020/01/03	0	0.00	2	27.90	27.85	-2	544	-0.37%
2019/12/25	0	0.00	1	27.35	27.20	-1	501	-0.20%
2019/12/24	4	27.55	1	27.45	27.45	3	491	0.61%
2019/12/23	1	26.90	0	0.00	28.00	1	476	0.21%
2019/12/02	0	0.00	1	25.85	25.90	-1	513	-0.19%
2019/11/29	0	0.00	1	25.85	25.90	-1	509	-0.20%
2019/11/22	1	25.50	0	0.00	25.45	1	477	0.21%
2019/11/14	5	25.80	0	0.00	25.75	5	489	1.02%
2019/11/13	11	26.00	0	0.00	26.05	11	492	2.24%
2019/11/11	5	24.86	6	25.19	25.50	-1	491	-0.20%
2019/11/04	22	25.20	0	0.00	25.20	22	508	4.33%
2019/11/01	0	0.00	4	24.55	24.70	-4	487	-0.82%
2019/10/14	1	23.95	0	0.00	23.85	1	481	0.21%
2019/10/08	0	0.00	9	24.45	23.80	-9	481	-1.87%
2019/10/07	9	25.16	0	0.00	25.05	9	466	1.93%
2019/09/26	0	0.00	4	25.00	24.90	-4	509	-0.78%
2019/09/12	4	25.30	0	0.00	25.05	4	495	0.81%
2019/09/09	1	26.70	1	26.80	25.60	0	465	0.00%
2019/09/06	4	23.95	0	0.00	24.80	4	397	1.01%
2019/08/20	0	0.00	28	23.44	23.40	-28	398	-7.02%
2019/08/19	28	23.71	0	0.00	23.55	28	393	7.11%
2019/08/13	0	0.00	19	23.20	23.10	-19	345	-5.50%
2019/08/12	0	0.00	2	22.90	23.10	-2	333	-0.60%
2019/07/10	0	0.00	1	21.45	21.45	-1	323	-0.31%
2019/07/08	2	22.70	0	0.00	22.70	2	293	0.68%
2019/07/04	0	0.00	20	22.53	22.60	-20	279	-7.15%
2019/06/27	0	0.00	4	22.30	22.30	-4	287	-1.39%
2019/06/20	10	22.40	0	0.00	22.40	10	288	3.46%
2019/06/17	10	22.35	0	0.00	22.30	10	302	3.31%
2019/06/14	4	22.20	0	0.00	22.15	4	301	1.33%
2019/06/05	0	0.00	2	22.20	21.90	-2	294	-0.68%
2019/06/04	0	0.00	2.3	22.46	22.20	-2.3	284	-0.81%
2019/06/03	5	22.15	6	22.15	22.50	-1	260	-0.38%
2019/05/31	3	21.88	1	21.80	21.90	2	233	0.86%
2019/05/09	0	0.00	5	22.65	22.50	-5	203	-2.46%
2019/05/08	3	21.75	0	0.00	21.85	3	184	1.62%
2019/05/03	0	0.00	3	22.15	22.20	-3	180	-1.67%
2019/04/10	0	0.00	2	21.70	21.65	-2	152	-1.31%
2019/04/03	0	0.00	1	21.50	21.45	-1	140	-0.71%
2019/03/22	0	0.00	3	21.30	21.30	-3	112	-2.66%
2019/03/21	1	21.20	0	0.00	21.35	1	107	0.93%
2019/03/11	0	0.00	0.1	20.60	20.50	-0.1	83	-0.15%
2019/03/07	0	0.00	0	20.60	20.50	0	83	-0.03%
2019/03/05	0	0.00	1	20.50	20.55	-1	85	-1.17%
2019/02/13	0	0.00	2	19.90	19.90	-2	72	-2.78%
2019/01/18	2	19.75	0	0.00	19.75	2	80	2.50%
2018/12/27	0	0.00	2	19.50	19.60	-2	100	-2.00%
2018/12/20	0	0.00	0.1	19.90	19.80	-0.1	106	-0.09%
2018/12/18	2	19.70	0	0.00	19.90	2	106	1.88%
2018/12/14	2	19.80	2	19.95	19.85	0	106	0.00%
2018/12/11	1	19.65	1	19.80	19.80	0	106	0.00%
2018/12/10	2	19.60	2	19.75	19.65	0	108	0.00%
2018/12/07	0	0.00	2	19.80	19.80	-2	108	-1.85%
2018/11/29	2	20.00	0	0.00	19.95	2	110	1.81%
2018/11/26	0	0.00	3	19.83	19.85	-3	107	-2.79%
2018/11/23	3	19.68	0	0.00	19.65	3	108	2.77%
2018/11/22	1	19.65	0	0.00	19.75	1	111	0.90%
2018/11/21	0	0.00	3	19.85	19.70	-3	111	-2.68%
2018/11/20	2	19.70	0	0.00	19.65	2	114	1.75%
2018/11/19	0	0.00	2	19.90	19.80	-2	114	-1.75%
2018/11/08	0	0.00	7	19.95	19.95	-7	110	-6.31%
2018/11/07	1	19.75	1	19.95	19.80	0	110	0.00%
2018/11/06	0	0.00	1	19.95	19.90	-1	112	-0.89%
2018/11/05	0	0.00	1	19.55	19.65	-1	111	-0.90%
2018/11/02	0	0.00	4	19.20	19.20	-4	110	-3.62%
2018/11/01	2	19.00	0	0.00	18.95	2	119	1.67%
2018/10/31	2	18.80	0	0.00	18.80	2	136	1.47%
2018/10/30	0	0.00	2	18.70	18.80	-2	137	-1.45%
2018/10/26	2	18.85	0	0.00	18.80	2	138	1.44%
2018/10/24	10	19.10	0	0.00	19.10	10	139	7.19%
2018/10/11	0	0.00	4	19.10	19.10	-4	135	-2.94%
2018/10/08	0	0.00	4	19.45	19.45	-4	127	-3.13%
2018/09/17	1	19.45	0.1	19.40	19.40	0.9	128	0.73%
2018/09/14	1	19.40	0	0.00	19.30	1	130	0.77%
2018/08/15	0	19.90	0	0.00	19.85	0	127	0.00%
2018/08/07	0	0.00	2	20.95	20.90	-2	110	-1.82%
2018/07/20	0	0.00	0.2	20.00	20.20	-0.2	86	-0.26%
2018/07/16	5	20.15	0	0.00	20.15	5	90	5.51%
2018/06/25	3	20.30	0	0.00	20.30	3	91	3.26%
2018/06/12	0	0.00	8	20.80	20.70	-8	108	-7.35%
2018/04/27	1	20.55	0	0.00	20.50	1	189	0.53%
2018/04/16	0.2	21.05	0	0.00	21.00	0.2	202	0.07%
2018/03/19	2	21.30	0	0.00	21.25	2	289	0.69%
2018/02/27	4	21.30	0	0.00	21.30	4	288	1.39%
2018/02/09	0	0.00	1	20.85	20.80	-1	297	-0.34%
2018/02/05	0	0.00	2	21.35	21.40	-2	300	-0.67%
2018/01/19	0.1	21.30	0	0.00	21.45	0.1	350	0.03%
2018/01/18	1	21.40	0	0.00	21.50	1	348	0.29%
2018/01/09	2	21.35	0	0.00	21.50	2	350	0.57%