中菲行 (5609)-元富-西松券商分點個股進出

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
95.2
漲跌
▲1.0
漲幅
+1.06%
成交量
489張
產業
上櫃航運類股
487人加入追蹤

立即追蹤
本地時間:14:30

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

中菲行 (5609)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	92.50	7	92.23	92.40	-6.9	424	-1.62%
2024/04/25	0	0.00	3	92.70	92.00	-3	427	-0.70%
2024/04/22	10	94.30	0	0.00	91.50	10	432	2.31%
2024/04/18	0	0.00	0	91.40	91.60	0	411	0.00%
2024/04/16	0	0.00	0	89.70	89.80	0	412	0.00%
2024/04/09	1	92.40	1	92.00	92.20	0	427	0.00%
2024/03/29	0	90.30	0	0.00	90.10	0	421	0.00%
2024/03/26	0	88.50	0	0.00	88.50	0	492	0.00%
2024/02/05	0	0.00	6	85.15	85.30	-6	472	-1.27%
2024/02/02	0	0.00	0.1	87.30	86.60	-0.1	462	-0.02%
2024/01/04	0	0.00	1	86.40	85.50	-1	404	-0.25%
2023/12/18	2	85.75	2	86.00	86.10	0	292	0.00%
2023/12/13	1	83.30	1	84.20	83.30	0	262	0.00%
2023/12/04	2	81.80	2	81.40	81.40	0	218	0.00%
2023/11/30	0	0.00	0.1	79.50	79.00	-0.1	208	-0.06%
2023/11/22	0	0.00	2	79.55	79.50	-2	216	-0.93%
2023/11/14	0	0.00	0.2	79.80	79.30	-0.2	219	-0.08%
2023/11/13	0	0.00	0	79.60	79.20	0	220	-0.02%
2023/11/06	1	79.90	0	0.00	80.20	1	220	0.45%
2023/10/20	0	0.00	0.2	75.60	75.80	-0.2	228	-0.07%
2023/09/21	0	0.00	0.1	78.60	79.00	-0.1	348	-0.01%
2023/09/19	0	0.00	1	81.70	81.70	-1	359	-0.28%
2023/09/08	0	0.00	2	77.85	77.50	-2	370	-0.54%
2023/08/07	0	0.00	0.3	75.64	76.20	-0.3	430	-0.07%
2023/08/04	0	0.00	0.1	75.70	75.80	-0.1	427	-0.01%
2023/08/02	0	0.00	1	75.80	75.00	-1	431	-0.23%
2023/07/12	1	72.80	0	0.00	72.80	1	440	0.23%
2023/07/03	0.2	79.10	0	0.00	78.20	0.2	419	0.05%
2023/06/27	0	0.00	0.1	90.10	89.70	-0.1	334	-0.01%
2023/06/12	0.1	90.20	0	0.00	90.00	0.1	388	0.03%
2023/06/09	1	91.60	0	0.00	91.30	1	384	0.26%
2023/06/07	2	88.05	0	0.00	88.10	2	359	0.56%
2023/06/06	0	0.00	1	87.50	87.10	-1	356	-0.28%
2023/06/02	1	86.00	0	0.00	86.00	1	354	0.28%
2023/05/31	0	0.00	2	85.80	85.50	-2	364	-0.55%
2023/05/24	2	85.55	0	0.00	85.60	2	402	0.50%
2023/04/12	0	0.00	0	87.00	86.80	0	378	0.00%
2023/04/06	0	0.00	0	85.40	85.10	0	370	0.00%
2023/03/30	1	85.60	0	0.00	85.80	1	378	0.26%
2023/03/23	0	0.00	1	84.10	83.70	-1	370	-0.27%
2023/03/20	0	0.00	0.1	84.00	83.70	-0.1	358	-0.03%
2023/03/16	1	84.30	10	82.83	83.00	-9	329	-2.73%
2023/03/15	8	80.90	0	0.00	80.90	8	296	2.70%
2023/03/01	0	0.00	0.1	77.90	77.60	-0.1	268	-0.03%
2023/02/09	0	0.00	31	75.24	75.50	-31	271	-11.40%
2023/02/03	0	0.00	1	76.00	75.50	-1	285	-0.35%
2023/02/02	0.1	74.70	0	0.00	74.60	0.1	282	0.04%
2023/02/01	0	0.00	1	74.20	74.00	-1	283	-0.35%
2023/01/12	0	0.00	2	71.65	71.00	-2	296	-0.67%
2023/01/09	0	0.00	2	71.05	71.20	-2	317	-0.63%
2023/01/06	0	0.00	1	71.30	71.40	-1	324	-0.31%
2022/12/26	1	70.40	0	0.00	70.20	1	356	0.28%
2022/12/23	1	71.80	1	72.50	71.80	0	355	0.00%
2022/12/22	0	0.00	1	74.20	73.00	-1	354	-0.28%
2022/12/16	0	0.00	5	73.40	72.00	-5	355	-1.41%
2022/12/13	11	70.51	0	0.00	70.60	11	349	3.15%
2022/12/12	0	0.00	2	70.60	70.60	-2	353	-0.57%
2022/12/02	0	0.00	1	73.90	74.10	-1	353	-0.28%
2022/12/01	6	74.00	1	73.30	73.30	5	354	1.41%
2022/11/30	4	72.70	0	0.00	72.70	4	355	1.12%
2022/11/29	15	72.63	0	0.00	72.70	15	361	4.15%
2022/11/28	0	0.00	1	72.70	72.60	-1	370	-0.27%
2022/11/25	0	0.00	10	72.53	72.50	-10	376	-2.66%
2022/11/23	0	0.00	0.5	71.10	71.40	-0.5	371	-0.13%
2022/11/22	10	70.91	0	0.00	70.80	10	372	2.68%
2022/11/16	1	70.00	0	0.00	70.40	1	372	0.27%
2022/11/14	1	70.20	1	70.50	70.20	0	372	0.00%
2022/11/10	1	69.20	6	68.80	69.40	-5	367	-1.36%
2022/11/04	0	0.00	4	66.50	66.00	-4	380	-1.05%
2022/10/26	0	59.00	0	0.00	59.00	0	456	0.01%
2022/10/21	0.5	60.90	0	0.00	61.50	0.5	447	0.11%
2022/10/13	10	63.00	0	0.00	60.80	10	427	2.34%
2022/10/05	0.9	65.30	0	0.00	65.00	0.9	415	0.22%
2022/09/29	0	0.00	0	61.00	60.90	0	434	0.00%
2022/09/28	0	0.00	0.1	62.32	60.40	-0.1	439	-0.01%
2022/09/23	0	0.00	2	71.20	70.40	-2	448	-0.45%
2022/09/22	3	70.00	0	0.00	70.60	3	454	0.66%
2022/09/16	0	0.00	60	71.97	72.20	-60	505	-11.86%
2022/09/14	3	71.13	0	0.00	72.00	3	551	0.54%
2022/09/12	0	0.00	43	71.17	70.80	-43	593	-7.24%
2022/09/08	0	0.00	6	69.58	70.00	-6	617	-0.97%
2022/09/02	0	0.00	22	77.19	74.30	-22	737	-2.98%
2022/09/01	3	78.93	0	0.00	78.10	3	745	0.40%
2022/08/30	0	0.00	1	80.00	80.60	-1	773	-0.13%
2022/08/29	1	78.50	0	0.00	79.20	1	783	0.13%
2022/08/19	0	0.00	0	83.30	83.40	0	810	0.00%
2022/08/11	1	84.00	1	84.40	84.00	0	843	0.00%
2022/08/10	0	0.00	1	84.10	84.10	-1	830	-0.12%
2022/08/09	2	81.10	1	81.90	82.00	1	771	0.13%
2022/07/22	0	0.00	15	73.90	73.90	-15	946	-1.58%
2022/07/18	0	0.00	10	70.60	70.50	-10	994	-1.01%
2022/07/14	0	0.00	11	70.00	70.00	-11	1,037	-1.06%
2022/07/13	0	0.00	15	69.87	69.20	-15	1,085	-1.38%
2022/06/28	16	74.24	0	0.00	74.30	16	1,279	1.25%
2022/06/27	0	0.00	1	75.50	76.10	-1	1,278	-0.08%
2022/06/24	0	0.00	2.1	72.38	71.40	-2.1	1,260	-0.17%
2022/06/22	2	74.10	1	72.60	72.20	1	1,241	0.08%
2022/06/21	2	77.35	0	0.00	76.70	2	1,219	0.16%
2022/06/17	10	83.30	0	0.00	83.70	10	1,189	0.84%
2022/06/16	1	88.50	1	91.40	86.50	0	1,191	0.00%
2022/06/15	0	0.00	1.1	101.55	101.00	-1.1	1,197	-0.09%
2022/06/13	11	103.14	2	103.00	103.00	9	1,169	0.77%
2022/06/10	1	106.50	0	0.00	106.50	1	1,159	0.09%
2022/06/08	0	0.00	1	111.50	110.50	-1	1,142	-0.09%
2022/05/31	1	107.50	0	0.00	108.00	1	1,349	0.07%
2022/05/30	1	109.50	0	0.00	109.00	1	1,433	0.07%
2022/05/27	1	109.50	0	0.00	109.50	1	1,434	0.07%
2022/05/23	0	0.00	7	109.00	108.50	-7	1,465	-0.48%
2022/05/20	2	106.00	0	0.00	106.00	2	1,454	0.14%
2022/05/19	9	103.83	1	105.50	105.50	8	1,468	0.54%
2022/05/18	1	106.50	0	0.00	107.00	1	1,471	0.07%
2022/05/17	4	106.00	0	0.00	105.50	4	1,475	0.27%
2022/05/16	23	108.02	0	0.00	107.50	23	1,465	1.57%
2022/05/12	0	0.00	3	109.17	108.50	-3	1,440	-0.21%
2022/05/11	0	0.00	2	111.00	110.50	-2	1,392	-0.14%
2022/05/09	0.1	106.50	0	0.00	106.00	0.1	1,357	0.01%
2022/05/04	1	107.00	1	106.00	107.00	0	1,397	0.00%
2022/04/29	1	103.50	8	104.00	104.00	-7	1,413	-0.50%
2022/04/28	0.1	102.50	0	0.00	101.50	0.1	1,440	0.01%
2022/04/25	22	104.98	0	0.00	104.00	22	1,442	1.53%
2022/04/20	2	109.00	0	0.00	109.00	2	1,445	0.14%
2022/04/18	1	114.50	1	112.00	108.50	0	1,536	0.00%
2022/04/14	8	108.00	18	110.78	108.00	-10	1,582	-0.63%
2022/04/11	1	107.00	0	0.00	106.00	1	1,526	0.07%
2022/04/08	1	106.00	2	105.75	105.50	-1	1,534	-0.07%
2022/04/07	3	105.33	0	0.00	104.50	3	1,536	0.20%
2022/04/06	5	107.50	0	0.00	107.50	5	1,533	0.33%
2022/03/29	5	104.50	0	0.00	104.50	5	1,548	0.32%
2022/03/28	10	102.25	0	0.00	104.50	10	1,552	0.64%
2022/03/18	0	0.00	5	106.00	107.00	-5	1,656	-0.30%
2022/03/17	0	0.00	16	104.34	104.50	-16	1,642	-0.97%
2022/03/15	1	102.50	0	0.00	101.50	1	1,739	0.06%
2022/03/10	2	105.00	2	103.50	103.50	0	1,892	0.00%
2022/03/09	5	99.80	5	100.60	101.50	0	1,889	0.00%
2022/03/08	0	0.00	1	100.50	98.30	-1	1,925	-0.05%
2022/03/07	8	104.81	8	101.75	101.00	0	1,897	0.00%
2022/03/04	20	108.43	30	108.40	108.50	-10	1,872	-0.53%
2022/03/03	19	107.92	14	107.39	108.00	5	1,803	0.28%
2022/03/01	0	0.00	5	102.50	103.00	-5	1,774	-0.28%
2022/02/25	5	101.00	0	0.00	100.50	5	1,801	0.28%
2022/02/24	10	100.00	0	0.00	99.70	10	1,820	0.55%
2022/02/23	0	0.00	1	102.00	102.50	-1	1,856	-0.05%
2022/02/22	2	100.50	0	0.00	100.50	2	1,930	0.10%
2022/02/07	0	0.00	1	103.50	102.00	-1	2,830	-0.04%
2022/01/25	0	0.00	1	95.10	95.00	-1	2,930	-0.03%
2022/01/24	2	98.00	3	96.00	97.50	-1	2,933	-0.03%
2022/01/14	0	0.00	1	103.50	104.00	-1	2,934	-0.03%
2022/01/12	12	106.96	1	106.50	107.00	11	2,905	0.38%
2022/01/11	1	111.50	9	111.78	110.50	-8	2,843	-0.28%
2022/01/10	0	0.00	1	113.00	109.00	-1	2,791	-0.04%
2022/01/07	1	104.50	2	107.75	107.50	-1	2,708	-0.04%
2022/01/03	1	103.50	1	103.50	103.50	0	2,732	0.00%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	3	106.17	2	105.75	105.50	1	2,747	0.04%
2021/12/28	1	105.50	0	0.00	105.50	1	2,759	0.04%
2021/12/17	20	106.00	23	108.13	105.00	-3	2,840	-0.11%
2021/12/16	4	107.63	0	0.00	107.00	4	2,817	0.14%
2021/12/14	4	103.25	1	103.00	104.50	3	2,821	0.11%
2021/12/10	7	108.00	11	109.50	108.00	-4	2,761	-0.14%
2021/12/09	1	107.00	3	106.00	106.00	-2	2,677	-0.07%
2021/12/08	4	109.00	1	106.50	106.50	3	2,666	0.11%
2021/12/07	1	106.50	6	106.92	107.50	-5	2,593	-0.19%
2021/12/06	0	0.00	1	105.00	104.50	-1	2,554	-0.04%
2021/12/02	6	104.83	0	0.00	103.00	6	2,597	0.23%
2021/11/29	0	0.00	1	100.00	98.50	-1	2,600	-0.04%
2021/11/26	2	101.00	0	0.00	98.80	2	2,601	0.08%
2021/11/24	0	0.00	3	102.83	103.00	-3	2,602	-0.12%
2021/11/22	1	106.50	3	105.83	104.50	-2	2,639	-0.08%
2021/11/19	7	109.43	5	106.70	107.00	2	2,648	0.08%
2021/11/18	9	108.83	13	108.31	108.50	-4	2,627	-0.15%
2021/11/17	26	103.63	28	102.71	103.50	-2	2,627	-0.08%
2021/11/16	4	104.75	12.1	106.35	107.50	-8.1	2,552	-0.32%
2021/11/15	8	99.33	4	97.40	98.00	4	2,402	0.17%
2021/11/12	3	98.27	12	96.04	99.50	-9	2,406	-0.37%
2021/11/11	2	93.40	1	94.60	92.40	1	2,271	0.04%
2021/11/10	10	96.50	0	0.00	94.80	10	2,335	0.43%
2021/11/09	4	97.15	0	0.00	96.60	4	2,435	0.16%
2021/11/08	0	0.00	1	95.80	97.40	-1	2,466	-0.04%
2021/11/05	0	0.00	3	92.73	93.40	-3	2,497	-0.12%
2021/11/04	13	91.92	4	92.25	90.60	9	2,726	0.33%
2021/11/03	16	93.60	4	94.28	92.80	12	2,994	0.40%
2021/11/02	5	89.22	1	88.90	90.30	4	2,959	0.14%
2021/11/01	1	87.90	3	87.90	87.70	-2	2,987	-0.07%
2021/10/29	4	85.70	0	0.00	86.10	4	2,989	0.13%
2021/10/28	0	0.00	1	86.00	85.30	-1	2,978	-0.03%
2021/10/27	1	84.70	0	0.00	84.60	1	3,012	0.03%
2021/10/25	1	87.30	1	87.00	87.00	0	3,122	0.00%
2021/10/22	1	85.20	0	0.00	84.70	1	3,150	0.03%
2021/10/20	0	0.00	0.1	86.90	86.90	-0.1	3,213	0.00%
2021/10/19	1	86.00	0.1	86.20	86.80	0.9	3,258	0.03%
2021/10/18	0	85.00	0	0.00	85.00	0	3,329	0.00%
2021/10/15	0.1	86.90	11.1	87.21	87.00	-11	3,366	-0.33%
2021/10/13	1	87.40	0	0.00	86.80	1	3,402	0.03%
2021/10/08	3	90.00	3	90.40	88.80	0	3,796	0.00%
2021/10/07	6	91.22	4	92.20	90.00	2	3,916	0.05%
2021/10/06	0	0.00	4	88.40	87.30	-4	4,019	-0.10%
2021/10/05	0	0.00	1	87.70	88.80	-1	4,135	-0.02%
2021/10/01	2.1	96.14	1	96.00	91.60	1.1	4,247	0.03%
2021/09/30	0	0.00	1	95.90	98.80	-1	4,388	-0.02%
2021/09/29	0.2	98.85	0	0.00	95.70	0.2	4,534	0.00%
2021/09/28	11	99.82	0	0.00	100.00	11	4,670	0.24%
2021/09/23	5	102.40	0	0.00	101.50	5	5,490	0.09%
2021/09/17	0	0.00	6	103.50	104.00	-6	6,225	-0.10%
2021/09/14	1.1	106.27	0	0.00	103.00	1.1	7,792	0.01%
2021/09/13	5	107.00	5	105.50	105.50	0	8,738	0.00%
2021/09/10	0.1	105.50	1	106.00	106.50	-0.9	9,533	-0.01%
2021/09/09	0.1	107.00	0	0.00	105.50	0.1	10,337	0.00%
2021/09/08	6	108.00	1	104.50	108.00	5	10,557	0.05%
2021/09/07	3	105.50	1	105.00	104.00	2	10,745	0.02%
2021/09/03	1	106.00	3	103.17	104.00	-2	11,502	-0.02%
2021/09/02	2	106.50	2	107.75	107.50	0	11,858	0.00%
2021/09/01	3	108.17	2	106.75	106.50	1	12,244	0.01%
2021/08/31	1	110.00	1	112.00	109.50	0	12,513	0.00%
2021/08/30	1	108.50	1	106.50	107.00	0	12,898	0.00%
2021/08/27	2.2	110.18	1	108.00	107.50	1.2	13,400	0.01%
2021/08/26	1	117.00	3	119.33	120.50	-2	13,503	-0.01%
2021/08/25	1.1	118.09	4	118.38	119.50	-2.9	13,795	-0.02%
2021/08/24	5	116.20	3	117.17	115.00	2	13,900	0.01%
2021/08/23	6	119.50	3	118.17	117.00	3	13,976	0.02%
2021/08/20	3	110.67	1	112.50	112.00	2	13,862	0.01%
2021/08/19	1	108.50	4	111.50	109.50	-3	13,888	-0.02%
2021/08/18	2	107.75	2	105.25	111.00	0	13,840	0.00%
2021/08/17	5	107.00	5	105.00	103.00	0	13,772	0.00%
2021/08/16	14	105.43	11	107.82	105.50	3	13,751	0.02%
2021/08/13	9	116.44	6	116.25	112.50	3	13,679	0.02%
2021/08/12	8	113.63	2	110.00	114.50	6	13,543	0.04%
2021/08/11	4	109.63	1	109.50	109.50	3	13,496	0.02%
2021/08/10	13	117.27	13	117.92	110.50	0	13,429	0.00%
2021/08/09	3	113.67	6	116.67	118.00	-3	13,206	-0.02%
2021/08/06	0	0.00	4	107.50	107.50	-4	12,922	-0.03%
2021/08/05	6	106.25	2	102.75	103.50	4	12,891	0.03%
2021/08/02	1	105.50	3	105.33	105.00	-2	12,949	-0.02%
2021/07/30	1	108.50	0	0.00	101.50	1	12,926	0.01%
2021/07/29	0	0.00	1	104.00	109.50	-1	12,884	-0.01%
2021/07/28	3	101.50	6	99.10	101.50	-3	12,840	-0.02%
2021/07/27	0	0.00	2	104.00	104.00	-2	12,855	-0.02%
2021/07/23	1	109.00	1	110.00	109.00	0	12,840	0.00%
2021/07/22	0	0.00	27	106.93	109.50	-27	12,805	-0.21%
2021/07/21	0	0.00	0.1	106.00	105.50	-0.1	12,763	0.00%
2021/07/20	14	109.00	1	111.00	111.00	13	12,747	0.10%
2021/07/19	4	114.99	6	113.25	115.00	-2	12,746	-0.02%
2021/07/16	2.1	117.27	2	115.25	112.50	0.1	12,872	0.00%
2021/07/15	24	115.56	21	115.29	118.00	3	12,841	0.02%
2021/07/14	1	114.50	2	114.00	112.00	-1	12,565	-0.01%
2021/07/13	42	118.26	70	112.93	111.00	-28	12,477	-0.22%
2021/07/12	5	123.10	2	120.75	123.00	3	12,377	0.02%
2021/07/09	16	117.47	4	121.00	115.00	12	12,268	0.10%
2021/07/08	2	122.00	2	118.25	122.50	0	12,227	0.00%
2021/07/07	12	120.00	14	120.61	121.50	-2	12,159	-0.02%
2021/07/06	15	121.60	6	123.75	120.00	9	12,017	0.07%
2021/07/05	29	119.83	25	121.74	124.50	4	11,887	0.03%
2021/07/02	15	127.50	10	127.70	128.00	5	11,742	0.04%
2021/07/01	36	133.64	35	134.09	131.00	1	11,599	0.01%
2021/06/30	9	133.33	15	131.63	134.00	-6	11,281	-0.05%
2021/06/29	48	132.60	36	135.89	130.50	12	11,026	0.11%
2021/06/28	242	139.51	238	139.15	137.50	4	10,780	0.04%	大買/大賣/
2021/06/25	237	135.17	247	135.39	134.00	-10	10,339	-0.10%	大買/大賣/
2021/06/24	496	140.45	453	141.01	134.50	43	9,950	0.43%	大買/大賣/
2021/06/23	237	134.10	216	136.14	132.00	21	9,231	0.23%	大買/大賣/
2021/06/22	423	155.27	396	155.20	138.50	27	8,802	0.31%	大買/大賣/
2021/06/21	47	155.71	61	154.07	149.50	-14	7,861	-0.18%
2021/06/18	75	142.83	114	142.07	145.50	-39	7,103	-0.55%	大賣/
2021/06/17	9	127.39	17	126.65	132.50	-8	6,372	-0.13%
2021/06/16	71	126.36	73	124.32	120.50	-2	6,173	-0.03%
2021/06/15	18	128.61	12	128.83	126.50	6	6,121	0.10%
2021/06/11	133	135.27	149	135.28	131.00	-16	5,913	-0.27%	大買/大賣/
2021/06/10	19	123.08	39	127.04	130.50	-20	5,356	-0.37%
2021/06/09	78	127.18	76	128.16	119.00	2	4,980	0.04%
2021/06/08	8	117.56	15	117.27	119.50	-7	4,582	-0.15%
2021/06/07	69	114.96	53	116.23	109.00	16	4,317	0.37%
2021/06/04	16	116.75	39	118.83	120.00	-23	3,895	-0.59%
2021/06/03	22	107.32	13	107.96	109.50	9	3,408	0.26%
2021/06/02	11	96.61	18	98.21	99.80	-7	3,268	-0.21%
2021/06/01	8	90.70	16	89.93	90.80	-8	2,937	-0.27%
2021/05/28	0	0.00	14	78.80	80.20	-14	2,668	-0.52%
2021/05/27	15	78.06	6	78.52	78.10	9	2,705	0.33%
2021/05/26	1	73.00	0	0.00	74.90	1	2,659	0.04%
2021/05/24	2	74.85	0	0.00	74.00	2	2,634	0.08%
2021/05/20	1	71.90	3	72.83	71.80	-2	2,618	-0.08%
2021/05/18	2	72.10	8	69.50	72.90	-6	2,600	-0.23%
2021/05/17	0	0.00	2	67.00	66.80	-2	2,587	-0.08%
2021/05/14	11	73.09	2	70.85	71.00	9	2,564	0.35%
2021/05/13	7	68.07	3	68.63	71.90	4	2,543	0.16%
2021/05/12	1	70.50	2	70.30	71.20	-1	2,518	-0.04%
2021/05/11	17	78.04	24	80.30	77.60	-7	2,458	-0.28%
2021/05/10	3	81.40	11	81.05	80.80	-8	2,413	-0.33%
2021/05/07	0	0.00	1	79.50	79.70	-1	2,377	-0.04%
2021/05/05	0	0.00	5	77.62	77.80	-5	2,364	-0.21%
2021/05/04	11	78.12	0	0.00	77.30	11	2,353	0.47%
2021/05/03	1	81.00	9	80.97	80.60	-8	2,298	-0.35%
2021/04/29	1	79.50	0	0.00	79.90	1	2,248	0.04%
2021/04/28	0	0.00	5	80.10	80.00	-5	2,243	-0.22%
2021/04/27	35	80.45	7	80.17	80.60	28	2,242	1.25%
2021/04/26	0	0.00	8	81.29	81.80	-8	2,211	-0.36%
2021/04/23	16	78.79	1	81.30	78.80	15	2,175	0.69%
2021/04/22	24	83.32	27	84.75	80.00	-3	2,152	-0.14%
2021/04/21	13	82.88	19	82.55	83.00	-6	1,974	-0.30%
2021/04/19	39	80.64	5	80.54	80.60	34	1,888	1.80%
2021/04/16	6	79.32	2	79.90	79.90	4	1,854	0.22%
2021/04/15	9	77.78	0	0.00	77.70	9	1,840	0.49%
2021/04/14	10	77.64	10	77.00	78.10	0	1,852	0.00%
2021/04/13	0	79.50	0	0.00	79.20	0	1,890	0.00%
2021/04/12	0	0.00	6	79.23	79.00	-6	1,920	-0.31%
2021/04/09	1	79.20	2	79.30	79.00	-1	1,911	-0.05%
2021/04/08	2	80.20	4	79.90	79.90	-2	1,908	-0.10%
2021/04/07	6	80.93	2	81.30	80.50	4	1,900	0.21%
2021/04/06	2	79.59	6	79.50	79.70	-4	1,922	-0.21%
2021/04/01	10	81.20	0	0.00	80.50	10	2,046	0.49%
2021/03/29	6	80.00	3	80.20	80.50	3	1,964	0.15%
2021/03/26	8	78.78	0	0.00	78.70	8	1,969	0.41%
2021/03/23	10	76.95	0	0.00	77.20	10	2,025	0.49%
2021/03/22	18	78.13	4	78.48	78.50	14	1,988	0.70%
2021/03/19	6	76.43	0	0.00	76.10	6	1,970	0.30%
2021/03/18	8	76.20	5	76.88	76.10	3	2,036	0.15%
2021/03/17	1	76.10	6	76.10	76.10	-5	1,910	-0.26%
2021/03/16	0	0.00	1	68.90	69.20	-1	1,879	-0.05%
2021/03/11	0	0.00	4	68.00	68.00	-4	1,954	-0.20%
2021/03/10	1	66.40	1	66.90	67.10	0	1,956	0.00%
2021/03/09	2	66.60	9	67.02	67.20	-7	1,984	-0.35%
2021/03/04	0	0.00	1	65.90	66.10	-1	1,961	-0.05%
2021/03/03	1	63.90	1	64.50	65.50	0	1,955	0.00%
2021/03/02	10	66.53	14	67.61	65.10	-4	1,941	-0.21%
2021/02/26	1	64.50	2	64.50	64.60	-1	1,856	-0.05%
2021/02/24	0	62.60	0	0.00	62.60	0	1,852	0.00%
2021/02/22	0	0.00	2	64.00	64.00	-2	1,864	-0.11%
2021/02/18	0	0.00	2	63.20	63.10	-2	1,893	-0.11%
2021/01/29	2	60.15	0	0.00	59.00	2	2,182	0.09%
2021/01/25	1	58.10	1	57.40	58.40	0	2,319	0.00%
2021/01/20	0	57.10	0	0.00	56.20	0	2,499	0.00%
2021/01/15	0	59.20	0	0.00	58.10	0	2,720	0.00%
2021/01/14	0	0.00	6	61.20	61.00	-6	2,711	-0.22%
2021/01/08	10	62.80	0	0.00	62.00	10	2,789	0.36%
2021/01/06	0	62.70	0	0.00	62.50	0	3,084	0.00%
2021/01/04	2	66.70	4	67.03	66.50	-2	3,037	-0.07%
2020/12/31	2	66.20	1	66.30	66.30	1	3,038	0.03%
2020/12/30	2	66.60	0	0.00	66.70	2	3,049	0.07%
2020/12/29	2	70.17	2	68.90	67.40	0	3,044	0.00%
2020/12/28	4	69.03	7	70.36	68.80	-3	3,020	-0.10%
2020/12/25	0	0.00	4	67.20	67.20	-4	2,887	-0.14%
2020/12/24	2	65.70	0	0.00	65.90	2	2,883	0.07%
2020/12/23	10	65.40	5	65.50	65.60	5	2,901	0.17%
2020/12/22	18	68.42	15	66.11	66.00	3	2,947	0.10%
2020/12/21	11	68.82	7	69.59	68.30	4	2,930	0.14%
2020/12/18	2	66.60	0	0.00	66.10	2	2,889	0.07%
2020/12/17	2	66.90	11	66.80	66.50	-9	2,911	-0.31%
2020/12/16	0	0.00	3	68.00	68.10	-3	2,933	-0.10%
2020/12/15	4	68.60	1	68.50	68.00	3	2,971	0.10%
2020/12/14	5	70.12	6	70.83	70.50	-1	2,947	-0.03%
2020/12/11	1	67.40	7	68.50	67.40	-6	2,881	-0.21%
2020/12/10	0	0.00	2	68.30	66.80	-2	2,918	-0.07%
2020/12/09	2	68.50	0	0.00	67.40	2	3,064	0.07%
2020/12/08	5	68.34	13	68.60	67.80	-8	3,131	-0.26%
2020/12/07	0	0.00	2	66.10	66.70	-2	3,074	-0.07%
2020/12/04	7	67.03	4	67.50	66.80	3	3,128	0.10%
2020/12/03	0	66.80	3	66.90	66.30	-3	3,205	-0.09%
2020/12/02	0	0.00	1	64.60	64.70	-1	3,251	-0.03%
2020/11/27	2	64.90	1	65.20	65.40	1	3,635	0.03%
2020/11/25	1	65.20	0	0.00	64.90	1	4,113	0.02%
2020/11/20	4	64.95	0	0.00	64.70	4	4,472	0.09%
2020/11/19	4	65.20	0	0.00	65.30	4	4,549	0.09%
2020/11/18	0	0.00	7.2	65.69	65.80	-7.2	4,577	-0.16%
2020/11/17	9	63.77	0	0.00	64.50	9	4,625	0.19%
2020/11/13	5	65.74	1	65.80	65.80	4	4,752	0.08%
2020/11/12	9	66.03	0	0.00	65.60	9	4,824	0.19%
2020/11/11	1	66.80	1	67.10	67.10	0	4,871	0.00%
2020/11/10	2	66.70	6	66.92	66.50	-4	5,047	-0.08%
2020/11/09	5	71.24	13	71.38	70.50	-8	5,062	-0.16%
2020/11/06	5	68.64	11	68.92	69.50	-6	5,089	-0.12%
2020/11/05	6	68.32	4	68.58	68.50	2	5,313	0.04%
2020/11/04	5	67.10	27	67.53	67.90	-22	5,419	-0.41%
2020/11/03	4	67.05	10	67.10	66.60	-6	5,434	-0.11%
2020/11/02	9	66.99	20	66.46	67.10	-11	5,499	-0.20%
2020/10/30	2	66.40	9	66.80	66.00	-7	5,526	-0.13%
2020/10/29	5	66.68	9	66.63	67.10	-4	5,508	-0.07%
2020/10/28	43	67.79	9	67.14	66.90	34	5,496	0.62%
2020/10/27	4	64.63	30	64.81	65.90	-26	5,373	-0.48%
2020/10/26	40	67.69	10	66.82	64.00	30	5,330	0.56%
2020/10/23	3	65.10	2	65.30	64.80	1	5,181	0.02%
2020/10/22	1	63.60	8	64.15	63.90	-7	5,137	-0.14%
2020/10/21	12	63.81	17	64.13	63.40	-5	5,123	-0.10%
2020/10/15	2	64.50	0	0.00	62.80	2	5,088	0.04%
2020/10/14	0	0.00	20	61.38	63.50	-20	4,895	-0.41%
2020/10/13	4	58.15	6	59.30	57.80	-2	4,763	-0.04%
2020/10/12	2	57.40	0	0.00	57.40	2	4,713	0.04%
2020/10/08	0	0.00	3	58.97	59.00	-3	4,710	-0.06%
2020/10/07	15	58.97	2	59.35	59.00	13	4,699	0.28%
2020/10/06	1	58.90	0	0.00	58.70	1	4,682	0.02%
2020/10/05	2	59.25	1	59.90	58.90	1	4,720	0.02%
2020/09/30	2	59.00	26	59.19	59.80	-24	4,709	-0.51%
2020/09/29	2	57.45	31	57.01	57.30	-29	4,726	-0.61%
2020/09/28	0	0.00	6	56.90	57.00	-6	4,756	-0.13%
2020/09/25	6	55.28	2	58.80	55.50	4	4,768	0.08%
2020/09/24	4	57.20	2	58.60	57.00	2	4,752	0.04%
2020/09/23	4	59.50	0	0.00	58.00	4	4,760	0.08%
2020/09/22	10	59.82	20	58.90	60.20	-10	4,728	-0.21%
2020/09/21	0	0.00	22	58.71	58.70	-22	4,699	-0.47%
2020/09/18	15	60.79	0	0.00	59.70	15	4,711	0.32%
2020/09/17	7	61.16	0	0.00	60.60	7	4,697	0.15%
2020/09/16	6	62.33	0	0.00	62.20	6	4,677	0.13%
2020/09/15	29	63.52	0	0.00	63.30	29	4,679	0.62%
2020/09/14	71	59.91	20	63.50	63.90	51	4,651	1.10%
2020/09/11	0	0.00	170	61.89	60.00	-170	4,532	-3.75%	大賣/鉅額交易
2020/09/09	8	65.46	7	65.70	65.40	1	4,615	0.02%
2020/09/08	22	66.70	0	0.00	64.30	22	4,663	0.47%
2020/09/07	11	69.98	1	71.50	68.00	10	4,575	0.22%
2020/09/04	101	69.79	6	67.70	70.00	95	4,521	2.10%	大買/
2020/09/03	2	70.90	0	0.00	69.70	2	4,485	0.04%
2020/09/02	20	70.10	5.1	67.93	70.70	14.9	4,414	0.34%
2020/09/01	24	70.11	2	70.95	67.30	22	4,265	0.52%
2020/08/31	6	65.70	2	68.00	68.00	4	3,908	0.10%
2020/08/28	2	61.25	3	61.63	61.90	-1	3,802	-0.03%
2020/08/27	0	0.00	1	57.30	57.30	-1	3,512	-0.03%
2020/08/24	1	55.10	0	0.00	55.40	1	3,421	0.03%
2020/08/20	6	52.75	0	0.00	55.30	6	3,339	0.18%
2020/08/19	3	57.10	3	56.60	56.60	0	3,245	0.00%
2020/08/18	0	0.00	7	58.87	58.50	-7	3,185	-0.22%
2020/08/14	7	56.09	2	55.80	55.80	5	3,080	0.16%
2020/08/13	20	56.50	0	0.00	57.00	20	2,866	0.70%
2020/08/11	4	52.95	3	50.70	52.10	1	2,700	0.04%
2020/08/07	1	44.65	3	45.83	46.00	-2	2,291	-0.09%
2020/08/06	2	45.44	1	45.50	44.85	1	2,268	0.04%
2020/07/30	0	0.00	1	38.80	39.10	-1	2,210	-0.05%
2020/07/29	0	0.00	3	38.58	38.65	-3	2,204	-0.14%
2020/07/24	0	0.00	3	38.35	38.70	-3	2,185	-0.14%
2020/07/23	3	38.80	0	0.00	38.80	3	2,175	0.14%
2020/07/21	0	0.00	2	39.00	39.25	-2	2,149	-0.09%
2020/07/09	0	0.00	15	38.10	38.10	-15	1,997	-0.75%
2020/07/08	2	38.60	15	38.40	38.40	-13	1,979	-0.66%
2020/07/06	30	41.58	0	0.00	41.30	30	1,886	1.59%
2020/07/03	0	0.00	30	41.17	41.35	-30	1,855	-1.62%
2020/06/29	0	0.00	15	40.21	39.95	-15	1,751	-0.86%
2020/06/22	0	0.00	0.6	37.60	37.55	-0.6	1,659	-0.03%
2020/06/19	20	39.64	0	0.00	38.70	20	1,626	1.23%
2020/06/18	8	39.54	5	39.75	39.65	3	1,595	0.19%
2020/06/17	17	38.64	20	38.70	40.00	-3	1,566	-0.19%
2020/06/16	40	37.93	10	37.80	37.80	30	1,499	2.00%
2020/06/09	5	35.00	5	34.30	34.50	0	1,170	0.00%
2020/06/08	2	33.50	72	34.64	35.20	-70	1,136	-6.16%
2020/06/03	0	0.00	0.2	32.10	32.35	-0.2	1,056	-0.02%
2020/05/29	10	31.00	10	30.78	31.00	0	977	0.00%
2020/05/25	0	29.50	0	0.00	29.55	0	925	0.00%
2020/05/22	0	29.30	0	0.00	29.20	0	911	0.00%
2020/05/21	10	30.00	10	30.10	30.10	0	893	0.00%
2020/05/18	15	29.36	65	29.59	29.00	-50	844	-5.92%
2020/05/15	0	0.00	2	28.50	28.35	-2	811	-0.25%
2020/05/14	0	0.00	20	29.45	28.90	-20	788	-2.54%
2020/05/13	0	0.00	140	29.23	29.65	-140	764	-18.32%	大賣/鉅額交易
2020/05/11	0	0.00	40	28.28	28.70	-40	717	-5.58%
2020/05/08	0	0.00	2	27.75	27.45	-2	669	-0.30%
2020/04/22	0	23.55	0	0.00	23.50	0	683	0.01%
2020/03/23	0.1	19.35	0	0.00	19.10	0.1	713	0.01%
2020/03/11	2	25.75	0	0.00	25.65	2	654	0.31%
2020/02/24	0	26.40	0	0.00	26.45	0	672	0.01%
2020/02/13	0	0.00	1	26.60	26.65	-1	683	-0.15%
2020/02/10	2	25.85	0	0.00	26.00	2	698	0.29%
2020/02/05	5	26.75	0	0.00	26.75	5	700	0.71%
2020/02/03	10	25.63	0	0.00	26.25	10	688	1.45%
2020/01/30	33	26.83	0	0.00	26.50	33	663	4.97%
2020/01/13	34	27.72	0	0.00	27.75	34	579	5.87%
2020/01/10	6	27.58	0	0.00	27.75	6	574	1.04%
2020/01/09	5	27.80	0	0.00	27.75	5	569	0.88%
2020/01/08	10	27.48	25.5	27.48	27.45	-15.5	564	-2.75%
2020/01/07	40	27.70	0	0.00	27.80	40	557	7.17%
2020/01/06	15	27.53	0	0.00	27.55	15	553	2.71%
2019/12/26	40	27.14	0	0.00	27.15	40	511	7.82%
2019/12/20	50	26.42	0	0.00	26.60	50	437	11.44%
2019/11/19	1	25.50	0	0.00	25.45	1	482	0.21%
2019/11/14	1	25.90	0	0.00	25.75	1	489	0.20%
2019/09/25	0	0.00	3	24.75	24.85	-3	510	-0.59%
2019/09/11	3	25.55	0	0.00	25.15	3	491	0.61%
2019/08/05	0	0.00	0	21.25	21.25	0	314	0.00%
2019/07/10	0	0.00	3	21.45	21.45	-3	323	-0.93%
2019/07/01	3	22.40	0	0.00	22.35	3	281	1.07%
2019/05/09	0	0.00	6	22.57	22.50	-6	203	-2.95%
2019/05/02	0	0.00	4.5	21.99	22.00	-4.5	175	-2.57%
2019/02/25	0	0.00	50.4	20.30	20.35	-50.4	82	-61.45%
2018/10/11	0	0.00	10	19.22	19.10	-10	135	-7.36%
2018/10/09	0	0.00	14	19.60	19.70	-14	131	-10.69%
2018/10/08	0	0.00	36	19.38	19.45	-36	127	-28.21%
2018/08/29	2	19.80	0	0.00	19.80	2	132	1.51%
2018/08/08	0	0.00	2	20.10	20.05	-2	118	-1.68%
2018/05/09	0	20.80	0	0.00	20.80	0	173	0.00%
2018/05/02	0	0.00	0.4	20.60	20.75	-0.4	185	-0.21%
2018/03/31	0	21.30	0	0.00	21.35	0	280	0.00%
2018/03/19	2	21.30	0	0.00	21.25	2	289	0.69%
2018/03/16	23	21.37	0	0.00	21.35	23	286	8.02%
2018/03/14	0	0.00	14	21.58	21.75	-14	280	-4.99%
2018/03/13	0	0.00	18	21.57	21.55	-18	278	-6.46%
2018/03/12	0	0.00	72	21.51	21.55	-72	282	-25.48%
2018/03/09	10	21.53	0	0.00	21.50	10	281	3.56%
2018/03/07	12	21.36	0	0.00	21.50	12	279	4.29%
2018/03/06	6	21.39	0	0.00	21.35	6	277	2.16%
2018/03/05	7	21.31	5	21.30	21.30	2	277	0.72%
2018/03/02	22	21.40	11	21.35	21.45	11	279	3.93%
2018/03/01	57	21.38	0	0.00	21.40	57	285	19.99%
2018/02/26	1	21.20	0	0.00	21.35	1	289	0.35%
2018/02/23	5	21.25	0	0.00	21.25	5	290	1.72%
2018/02/21	25	21.02	0	0.00	21.20	25	294	8.48%
2018/01/02	1	21.95	1	21.95	21.80	0	324	0.00%