中菲行 (5609)-玉山-新竹券商分點個股進出

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
99.3
漲跌
▲0.6
漲幅
+0.61%
成交量
919張
產業
上櫃航運類股
491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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/31	0	0.00	1	100.00	98.70	-1	587	-0.17%
2024/05/30	0	0.00	4	100.13	99.80	-4	578	-0.69%
2024/05/28	0.1	100.50	0	0.00	100.00	0.1	567	0.02%
2024/05/27	10	101.00	0	0.00	100.00	10	558	1.79%
2024/05/15	0	96.60	0	0.00	96.20	0	540	0.00%
2024/05/14	0	0.00	4	97.52	96.40	-4	534	-0.75%
2024/05/13	7	102.14	1	102.50	101.00	6	516	1.16%
2024/05/10	0	0.00	0	99.36	99.90	0	476	-0.01%
2024/05/09	0	0.00	0	98.08	97.50	0	441	-0.01%
2024/05/08	0	0.00	1.1	97.10	96.10	-1.1	434	-0.25%
2024/05/07	0	95.60	1	95.30	96.00	-1	427	-0.23%
2024/05/06	1	95.00	0	0.00	95.20	1	426	0.23%
2024/05/03	0	94.00	0	0.00	94.20	0	424	0.01%
2024/04/24	1	92.70	0	0.00	92.70	1	428	0.23%
2024/04/22	2	93.95	0	0.00	91.50	2	432	0.46%
2024/04/12	0	0.00	0	92.50	92.40	0	419	0.00%
2024/04/10	0	0.00	0	92.20	91.50	0	430	0.00%
2024/04/09	0	0.00	0.1	91.57	92.20	-0.1	427	-0.03%
2024/04/03	0.1	89.30	0	0.00	89.30	0.1	419	0.02%
2024/04/01	3	89.90	0	0.00	89.60	3	420	0.71%
2024/03/28	0	0.00	0.1	90.40	90.20	-0.1	450	-0.01%
2024/03/25	0	89.90	0	0.00	90.10	0	494	0.01%
2024/03/19	0.1	89.90	0	0.00	90.40	0.1	531	0.02%
2024/03/15	0	0.00	0.2	89.70	90.00	-0.2	547	-0.04%
2024/03/14	0	0.00	1	90.30	91.00	-1	542	-0.18%
2024/03/13	0.3	90.36	0	0.00	90.70	0.3	534	0.05%
2024/02/29	0.2	84.50	0	0.00	84.50	0.2	501	0.04%
2024/02/27	1	84.00	0	0.00	83.90	1	499	0.20%
2024/02/23	0	0.00	1	84.80	84.50	-1	496	-0.20%
2024/02/21	1	84.50	0	0.00	84.20	1	488	0.20%
2024/02/20	1	83.20	0	0.00	83.10	1	484	0.21%
2024/02/15	0.1	84.00	0	0.00	83.50	0.1	475	0.02%
2024/01/17	0	0.00	1	85.20	85.30	-1	419	-0.24%
2024/01/04	1	86.30	0	0.00	85.50	1	404	0.25%
2023/12/22	0	0.00	1	91.40	88.40	-1	352	-0.28%
2023/12/21	0	0.00	4.2	86.43	86.90	-4.2	319	-1.31%
2023/12/19	6	86.77	6	85.90	85.90	0	303	0.00%
2023/12/05	0.7	81.30	1.1	82.10	81.30	-0.4	239	-0.17%
2023/10/20	0	0.00	1	75.60	75.80	-1	228	-0.44%
2023/10/18	5	76.60	3	76.40	75.80	2	214	0.93%
2023/09/15	2	80.90	2.5	80.90	80.80	-0.5	362	-0.13%
2023/09/14	0	0.00	0	79.08	79.70	0	358	0.00%
2023/09/13	0	0.00	2	78.30	78.90	-2	362	-0.55%
2023/09/12	1	77.90	5	77.90	77.90	-4	361	-1.11%
2023/09/06	0	0.00	1	77.80	77.50	-1	383	-0.26%
2023/08/30	0	0.00	0.1	76.00	76.30	-0.1	424	-0.01%
2023/08/18	0	0.00	0	76.20	76.40	0	433	-0.01%
2023/08/15	0	0.00	0	74.50	75.00	0	426	-0.01%
2023/07/28	0	0.00	16.8	73.70	74.40	-16.8	427	-3.93%
2023/07/27	1	73.10	0	0.00	73.60	1	424	0.24%
2023/07/21	0	71.50	0	0.00	71.10	0	429	0.01%
2023/07/13	1	70.10	0	0.00	70.10	1	445	0.22%
2023/07/11	0	0.00	1	74.40	74.60	-1	437	-0.23%
2023/07/07	1	76.50	0	0.00	76.10	1	435	0.23%
2023/07/03	0	79.10	0	0.00	78.20	0	419	0.01%
2023/06/30	0	0.00	6	92.07	92.30	-6	379	-1.58%
2023/06/28	7	89.70	0	0.00	89.50	7	335	2.09%
2023/06/21	2	91.30	0	0.00	90.90	2	335	0.60%
2023/06/20	0	0.00	0	91.60	91.20	0	334	-0.01%
2023/06/14	0	0.00	1	92.10	92.20	-1	357	-0.28%
2023/06/09	1	91.60	23	91.94	91.30	-22	384	-5.72%
2023/06/08	0	0.00	3	91.50	91.40	-3	376	-0.80%
2023/06/05	0	0.00	0	86.20	86.30	0	352	-0.01%
2023/06/02	0	0.00	0	85.80	86.00	0	354	-0.01%
2023/06/01	0	0.00	1	85.60	85.60	-1	359	-0.28%
2023/05/31	1	85.60	0	0.00	85.50	1	364	0.27%
2023/05/25	0	0.00	0.1	85.60	85.60	-0.1	399	-0.01%
2023/05/19	2	84.20	0	0.00	84.10	2	407	0.49%
2023/05/18	1	84.30	0	0.00	84.20	1	407	0.25%
2023/05/17	1	83.90	0	0.00	84.00	1	407	0.25%
2023/05/16	0.1	84.30	0	0.00	83.70	0.1	406	0.03%
2023/05/15	0	0.00	1	83.90	84.00	-1	403	-0.25%
2023/05/02	0	0.00	1	86.50	86.30	-1	416	-0.24%
2023/04/27	0	0.00	1	85.90	85.60	-1	422	-0.24%
2023/04/25	0	0.00	1	87.40	85.40	-1	415	-0.24%
2023/04/24	0	0.00	0.1	84.80	84.60	-0.1	407	-0.02%
2023/04/10	1	86.60	0	0.00	86.60	1	372	0.27%
2023/04/06	0	85.90	0	0.00	85.10	0	370	0.00%
2023/03/31	1	85.00	0	0.00	85.30	1	368	0.27%
2023/03/29	0	0.00	5	85.50	85.60	-5	376	-1.33%
2023/03/27	0	84.50	0	0.00	84.50	0	369	0.01%
2023/03/24	0	0.00	3	84.00	84.10	-3	372	-0.80%
2023/03/16	0	0.00	2	84.00	83.00	-2	329	-0.61%
2023/03/06	1	81.60	0	0.00	79.30	1	285	0.35%
2023/02/22	5	76.00	0	0.00	75.60	5	247	2.02%
2023/02/06	0	0.00	0	74.70	75.10	0	288	0.00%
2023/01/31	1	73.60	0	0.00	73.70	1	283	0.35%
2022/12/27	0	0.00	1	70.70	70.80	-1	353	-0.28%
2022/12/22	1	73.20	1	72.90	73.00	0	354	0.00%
2022/12/07	1	71.60	0	0.00	72.60	1	357	0.28%
2022/11/30	1	73.30	0	0.00	72.70	1	355	0.28%
2022/11/25	0	0.00	3	72.87	72.50	-3	376	-0.80%
2022/11/22	3	70.43	0	0.00	70.80	3	372	0.81%
2022/11/14	0	0.00	0.1	70.30	70.20	-0.1	372	-0.03%
2022/10/25	3	59.90	0	0.00	59.80	3	450	0.67%
2022/10/18	3	60.83	0	0.00	61.20	3	439	0.68%
2022/10/13	0.1	63.20	0	0.00	60.80	0.1	427	0.03%
2022/09/29	3	60.80	0	0.00	60.90	3	434	0.69%
2022/09/28	2	62.59	0	0.00	60.40	2	439	0.46%
2022/09/27	1	65.30	0	0.00	66.60	1	437	0.23%
2022/09/26	0	66.50	0	0.00	65.20	0	440	0.00%
2022/09/23	0	0.00	0.1	71.30	70.40	-0.1	448	-0.02%
2022/09/08	0	0.00	2	70.00	70.00	-2	617	-0.32%
2022/09/06	2	72.10	0	0.00	71.00	2	697	0.29%
2022/09/05	0	0.00	0	71.65	71.90	0	719	0.00%
2022/09/02	1	75.89	0	0.00	74.30	1	737	0.14%
2022/08/25	1	81.50	0	0.00	81.30	1	789	0.13%
2022/08/24	0	0.00	0.1	81.20	80.70	-0.1	794	-0.01%
2022/08/18	1	82.70	4	82.20	83.20	-3	814	-0.37%
2022/08/15	0.1	82.90	0	0.00	82.60	0.1	842	0.01%
2022/08/12	0.1	84.10	0	0.00	84.00	0.1	837	0.01%
2022/08/10	0	0.00	1	83.20	84.10	-1	830	-0.12%
2022/08/09	2	78.95	2	81.00	82.00	0	771	0.00%
2022/08/05	0	0.00	1	73.50	73.90	-1	794	-0.13%
2022/08/03	1	72.20	0	0.00	72.20	1	894	0.11%
2022/07/25	1	73.30	0	0.00	73.30	1	943	0.11%
2022/07/12	1	68.10	0	0.00	68.70	1	1,183	0.08%
2022/07/08	5	71.36	2	72.20	72.00	3	1,253	0.24%
2022/07/05	5	67.10	1	67.70	68.60	4	1,277	0.31%
2022/07/04	1	67.10	0	0.00	67.00	1	1,282	0.08%
2022/07/01	1	69.10	0	0.00	67.50	1	1,288	0.08%
2022/06/30	1	70.40	0	0.00	70.10	1	1,288	0.08%
2022/06/27	0	0.00	10	74.10	76.10	-10	1,278	-0.78%
2022/06/24	9	73.20	0	0.00	71.40	9	1,260	0.71%
2022/06/23	1	70.00	5	71.04	69.90	-4	1,248	-0.32%
2022/06/22	1	73.70	1	72.10	72.20	0	1,241	0.00%
2022/06/20	2	76.80	0	0.00	76.60	2	1,214	0.16%
2022/06/17	2	82.50	0	0.00	83.70	2	1,189	0.17%
2022/06/15	3	101.50	6	100.50	101.00	-3	1,197	-0.25%
2022/06/14	4	102.50	0	0.00	103.50	4	1,180	0.34%
2022/06/13	2	104.50	0	0.00	103.00	2	1,169	0.17%
2022/06/01	2	109.00	0	0.00	109.50	2	1,252	0.16%
2022/05/26	1	109.00	0	0.00	108.50	1	1,442	0.07%
2022/05/19	2	104.00	0	0.00	105.50	2	1,468	0.14%
2022/05/17	15	106.57	0	0.00	105.50	15	1,475	1.02%
2022/05/16	1	107.50	1	108.00	107.50	0	1,465	0.00%
2022/05/13	0	0.00	2.1	111.48	111.00	-2.1	1,443	-0.15%
2022/05/12	0	0.00	1	112.50	108.50	-1	1,440	-0.07%
2022/05/11	1	110.00	1	110.50	110.50	0	1,392	0.00%
2022/04/26	1	104.50	0	0.00	104.00	1	1,437	0.07%
2022/04/25	1	104.50	0	0.00	104.00	1	1,442	0.07%
2022/04/21	2	108.00	0	0.00	108.00	2	1,433	0.14%
2022/04/19	1.2	109.93	1	111.00	108.50	0.2	1,497	0.01%
2022/04/18	3	114.17	2	109.75	108.50	1	1,536	0.07%
2022/04/14	1	111.00	5.2	110.44	108.00	-4.2	1,582	-0.27%
2022/04/13	0	0.00	1	107.50	107.50	-1	1,549	-0.06%
2022/04/11	0	0.00	1	106.00	106.00	-1	1,526	-0.07%
2022/04/07	0	0.00	1	106.00	104.50	-1	1,536	-0.07%
2022/04/06	0	0.00	0.9	106.13	107.50	-0.9	1,533	-0.06%
2022/04/01	0.1	105.50	0.2	106.00	105.50	-0.1	1,537	-0.01%
2022/03/30	0.1	105.00	2	105.00	106.00	-1.9	1,547	-0.12%
2022/03/28	1	101.50	1	102.50	104.50	0	1,552	0.00%
2022/03/25	2.1	104.24	0	0.00	103.00	2.1	1,562	0.13%
2022/03/24	1	105.00	0	0.00	105.00	1	1,562	0.06%
2022/03/23	2	105.50	0	0.00	105.50	2	1,587	0.13%
2022/03/21	1	107.00	0	0.00	106.00	1	1,631	0.06%
2022/03/18	1	105.00	1.1	106.45	107.00	-0.1	1,656	-0.01%
2022/03/14	1	104.00	1	104.50	104.00	0	1,813	0.00%
2022/03/10	0	0.00	5	103.80	103.50	-5	1,892	-0.26%
2022/03/09	0	0.00	1	99.50	101.50	-1	1,889	-0.05%
2022/03/08	7.1	99.45	4	98.30	98.30	3.1	1,925	0.16%
2022/03/07	6	102.42	2	101.00	101.00	4	1,897	0.21%
2022/03/04	3.1	108.58	5	109.10	108.50	-1.9	1,872	-0.10%
2022/03/03	2	108.00	2	106.00	108.00	0	1,803	0.00%
2022/02/25	0	0.00	2	102.00	100.50	-2	1,801	-0.11%
2022/02/24	2	100.50	0	0.00	99.70	2	1,820	0.11%
2022/02/18	6	102.33	7	102.64	102.50	-1	2,194	-0.05%
2022/02/10	1	102.00	0	0.00	103.00	1	2,739	0.04%
2022/02/09	0	0.00	2	102.00	102.00	-2	2,797	-0.07%
2022/02/07	0	0.00	1	103.50	102.00	-1	2,830	-0.04%
2022/01/26	0	0.00	1	97.80	96.20	-1	2,896	-0.03%
2022/01/25	0	0.00	1	95.20	95.00	-1	2,930	-0.03%
2022/01/24	1	96.60	5	95.84	97.50	-4	2,933	-0.14%
2022/01/21	4	99.88	1	98.60	98.50	3	2,942	0.10%
2022/01/19	0	0.00	1	102.00	102.00	-1	2,919	-0.03%
2022/01/18	4	103.50	0	0.00	103.50	4	2,918	0.14%
2022/01/17	1	103.50	0	0.00	103.50	1	2,928	0.03%
2022/01/14	1.5	103.17	0	0.00	104.00	1.5	2,934	0.05%
2022/01/13	2.5	104.90	3	104.00	104.00	-0.5	2,927	-0.02%
2022/01/12	3	110.00	1	111.00	107.00	2	2,905	0.07%
2022/01/11	3	111.67	1	111.50	110.50	2	2,843	0.07%
2022/01/10	0	0.00	1	109.00	109.00	-1	2,791	-0.04%
2022/01/07	8	107.50	2.5	106.40	107.50	5.5	2,708	0.20%
2022/01/05	0.5	104.00	0	0.00	104.00	0.5	2,714	0.02%
2021/12/30	0	0.00	4	104.75	105.50	-4	2,745	-0.15%
2021/12/27	1	106.00	0	0.00	105.50	1	2,779	0.04%
2021/12/23	0.5	105.50	0	0.00	105.00	0.5	2,807	0.02%
2021/12/22	1	106.00	0.3	106.00	106.00	0.7	2,833	0.02%
2021/12/21	1	107.00	0	0.00	107.00	1	2,836	0.04%
2021/12/17	4	108.25	4	105.00	105.00	0	2,840	0.00%
2021/12/16	0	0.00	2	108.00	107.00	-2	2,817	-0.07%
2021/12/15	0	0.00	1	107.00	107.00	-1	2,800	-0.04%
2021/12/14	1	103.50	0.1	103.50	104.50	1	2,821	0.03%
2021/12/13	1	107.50	0	0.00	106.50	1	2,780	0.04%
2021/12/10	2.1	108.51	5.1	107.80	108.00	-3.1	2,761	-0.11%
2021/12/09	2.1	105.81	0.3	105.50	106.00	1.8	2,677	0.07%
2021/12/08	3	109.00	2	107.75	106.50	1	2,666	0.04%
2021/12/07	0	0.00	1	106.00	107.50	-1	2,593	-0.04%
2021/12/06	0.3	105.00	7	104.57	104.50	-6.8	2,554	-0.26%
2021/12/03	6	103.17	0	0.00	102.50	6	2,557	0.23%
2021/12/02	1	103.00	1	105.00	103.00	0	2,597	0.00%
2021/11/30	4.2	101.10	2	101.25	100.50	2.2	2,596	0.08%
2021/11/29	3.1	99.03	4	98.70	98.50	-1	2,600	-0.04%
2021/11/26	1.2	98.97	1	101.00	98.80	0.2	2,601	0.01%
2021/11/25	1	104.00	0	0.00	102.00	1	2,617	0.04%
2021/11/24	1	103.00	0	0.00	103.00	1	2,602	0.04%
2021/11/23	1	102.00	4	104.88	102.00	-3	2,614	-0.11%
2021/11/22	3	105.67	3	105.17	104.50	0	2,639	0.00%
2021/11/19	3	106.50	2.2	107.96	107.00	0.8	2,648	0.03%
2021/11/18	2	108.25	3.2	108.77	108.50	-1.2	2,627	-0.05%
2021/11/17	2	103.00	0	0.00	103.50	2	2,627	0.08%
2021/11/16	5	101.50	11.3	103.80	107.50	-6.3	2,552	-0.24%
2021/11/15	1	98.90	1	97.40	98.00	0	2,402	0.00%
2021/11/12	8	99.30	2.2	99.32	99.50	5.8	2,406	0.24%
2021/11/11	0	0.00	4	94.75	92.40	-4	2,271	-0.18%
2021/11/09	2	96.95	0	0.00	96.60	2	2,435	0.08%
2021/11/08	4	95.53	4	96.25	97.40	0	2,466	0.00%
2021/11/05	8	93.38	0	0.00	93.40	8	2,497	0.32%
2021/11/04	1	93.60	1	91.80	90.60	0	2,726	0.00%
2021/11/03	3	94.87	0	0.00	92.80	3	2,994	0.10%
2021/11/02	1	90.30	1	89.90	90.30	0	2,959	0.00%
2021/11/01	0.3	87.80	1	87.80	87.70	-0.7	2,987	-0.02%
2021/10/28	0	0.00	1	86.70	85.30	-1	2,978	-0.03%
2021/10/27	0	85.00	0	0.00	84.60	0	3,012	0.00%
2021/10/26	0	0.00	0.2	87.00	86.00	-0.2	3,067	-0.01%
2021/10/25	0.2	87.00	0	0.00	87.00	0.2	3,122	0.01%
2021/10/22	1.7	84.92	0	0.00	84.70	1.7	3,150	0.05%
2021/10/21	0.2	87.10	0.1	87.50	86.80	0.1	3,183	0.00%
2021/10/20	0	0.00	1	87.70	86.90	-1	3,213	-0.03%
2021/10/18	1	84.80	2	85.80	85.00	-1	3,329	-0.03%
2021/10/15	0.4	87.43	1.8	87.95	87.00	-1.4	3,366	-0.04%
2021/10/14	1	89.70	0	0.00	88.00	1	3,382	0.03%
2021/10/13	0.2	86.70	0	0.00	86.80	0.2	3,402	0.01%
2021/10/12	0	86.80	0	0.00	86.40	0	3,512	0.00%
2021/10/06	2	88.15	0.1	88.40	87.30	1.9	4,019	0.05%
2021/10/04	0.2	91.30	0	0.00	87.20	0.2	4,193	0.01%
2021/10/01	0	93.14	24	93.39	91.60	-24	4,247	-0.56%
2021/09/30	0	96.20	0	0.00	98.80	0	4,388	0.00%
2021/09/29	1.1	96.11	0	0.00	95.70	1.1	4,534	0.02%
2021/09/28	0	100.00	10	99.98	100.00	-10	4,670	-0.21%
2021/09/27	0	102.00	0	0.00	101.00	0	4,836	0.00%
2021/09/23	0	0.00	1	102.00	101.50	-1	5,490	-0.02%
2021/09/22	0	102.00	0	0.00	102.00	0	5,768	0.00%
2021/09/14	0	104.00	3	103.33	103.00	-3	7,792	-0.04%
2021/09/13	2	107.00	9	107.06	105.50	-7	8,738	-0.08%
2021/09/09	9	106.33	0	0.00	105.50	9	10,337	0.09%
2021/09/08	3	105.00	4	107.38	108.00	-1	10,557	-0.01%
2021/09/07	6	104.75	5	104.30	104.00	1	10,745	0.01%
2021/09/06	0	102.50	1	102.50	102.00	-1	10,939	-0.01%
2021/09/03	1	103.50	0	0.00	104.00	1	11,502	0.01%
2021/09/02	2	107.50	10	106.25	107.50	-8	11,858	-0.07%
2021/09/01	5	108.00	0	0.00	106.50	5	12,244	0.04%
2021/08/31	5	109.00	0	0.00	109.50	5	12,513	0.04%
2021/08/26	0	0.00	2	119.50	120.50	-2	13,503	-0.01%
2021/08/25	0	0.00	3	117.83	119.50	-3	13,795	-0.02%
2021/08/24	8	115.88	7	116.50	115.00	1	13,900	0.01%
2021/08/23	15	117.83	11	119.09	117.00	4	13,976	0.03%
2021/08/20	5	111.00	1	110.50	112.00	4	13,862	0.03%
2021/08/19	1	112.50	0	0.00	109.50	1	13,888	0.01%
2021/08/18	2	104.75	7.5	105.07	111.00	-5.5	13,840	-0.04%
2021/08/17	1.2	106.43	0	0.00	103.00	1.2	13,772	0.01%
2021/08/16	6.3	106.58	0	0.00	105.50	6.3	13,751	0.05%
2021/08/13	27	115.85	3	114.83	112.50	24	13,679	0.18%
2021/08/12	5	112.30	5	112.30	114.50	0	13,543	0.00%
2021/08/11	7	110.07	8	108.19	109.50	-1	13,496	-0.01%
2021/08/10	11	116.68	13	113.27	110.50	-2	13,429	-0.01%
2021/08/09	12	113.92	11	116.18	118.00	1	13,206	0.01%
2021/08/06	5	107.50	0	106.25	107.50	5	12,922	0.04%
2021/08/05	1	107.50	1	104.00	103.50	0	12,891	0.00%
2021/08/02	0	0.00	1	105.50	105.00	-1	12,949	-0.01%
2021/07/30	2	101.50	1	108.50	101.50	1	12,926	0.01%
2021/07/29	0	0.00	4	107.62	109.50	-4	12,884	-0.03%
2021/07/28	0	102.50	17	101.18	101.50	-17	12,840	-0.13%
2021/07/27	5.5	108.41	9.2	106.62	104.00	-3.7	12,855	-0.03%
2021/07/26	1	111.50	0	0.00	112.50	1	12,864	0.01%
2021/07/23	3	109.17	1	109.00	109.00	2	12,840	0.02%
2021/07/22	8.2	107.00	8	105.94	109.50	0.2	12,805	0.00%
2021/07/21	1	103.53	1	105.00	105.50	0	12,763	0.00%
2021/07/20	1	107.51	0	0.00	111.00	1	12,747	0.01%
2021/07/19	3.1	112.19	4	114.00	115.00	-0.9	12,746	-0.01%
2021/07/16	4	113.88	5	117.90	112.50	-1	12,872	-0.01%
2021/07/15	8	117.43	7	116.86	118.00	1	12,841	0.01%
2021/07/14	4	105.25	4.2	109.13	112.00	-0.2	12,565	0.00%
2021/07/13	5	118.37	7	112.43	111.00	-2	12,477	-0.02%
2021/07/12	7	119.57	8	118.88	123.00	-1	12,377	-0.01%
2021/07/09	4	119.87	7	117.93	115.00	-3	12,268	-0.02%
2021/07/08	8	119.87	9.1	121.29	122.50	-1.1	12,227	-0.01%
2021/07/07	10.8	121.46	12	121.58	121.50	-1.2	12,159	-0.01%
2021/07/06	13	123.54	9	124.50	120.00	4	12,017	0.03%
2021/07/05	6	123.08	5	121.40	124.50	1	11,887	0.01%
2021/07/02	4	128.75	4.4	126.35	128.00	-0.4	11,742	0.00%
2021/07/01	9.4	134.37	10	137.00	131.00	-0.6	11,599	-0.01%
2021/06/30	15	134.57	13	135.19	134.00	2	11,281	0.02%
2021/06/29	18	135.00	19.5	132.47	130.50	-1.5	11,026	-0.01%
2021/06/28	13	138.23	16.5	137.97	137.50	-3.5	10,780	-0.03%
2021/06/25	30	136.37	26	136.04	134.00	4	10,339	0.04%
2021/06/24	29	136.38	32	136.59	134.50	-3	9,950	-0.03%
2021/06/23	22	132.48	20.4	131.46	132.00	1.6	9,231	0.02%
2021/06/22	40	150.04	56.1	150.56	138.50	-16.1	8,802	-0.18%
2021/06/21	29	152.72	36	155.28	149.50	-7	7,861	-0.09%
2021/06/18	62	142.51	28.2	144.29	145.50	33.8	7,103	0.48%
2021/06/17	3	128.00	9.5	130.92	132.50	-6.5	6,372	-0.10%
2021/06/16	3	128.67	12.2	129.85	120.50	-9.2	6,173	-0.15%
2021/06/15	27	130.52	107	131.37	126.50	-80	6,121	-1.31%	大賣/
2021/06/11	151.2	135.42	50	135.13	131.00	101.2	5,913	1.71%	大買/鉅額交易
2021/06/10	19	123.76	25	122.20	130.50	-6	5,356	-0.11%
2021/06/09	19	126.37	11	121.41	119.00	8	4,980	0.16%
2021/06/08	4	115.88	5	118.20	119.50	-1	4,582	-0.02%
2021/06/07	17	116.44	24.2	115.10	109.00	-7.2	4,317	-0.17%
2021/06/04	33.2	118.19	47	118.84	120.00	-13.8	3,895	-0.35%
2021/06/03	3	106.00	1	109.50	109.50	2	3,408	0.06%
2021/06/02	36	98.08	39	96.17	99.80	-3	3,268	-0.09%
2021/06/01	23	89.89	5	88.66	90.80	18	2,937	0.61%
2021/05/28	3	79.70	13	79.85	80.20	-10	2,668	-0.37%
2021/05/27	0	0.00	15	78.21	78.10	-15	2,705	-0.55%
2021/05/26	21	75.30	0	0.00	74.90	21	2,659	0.79%
2021/05/24	2	75.00	2	74.00	74.00	0	2,634	0.00%
2021/05/21	0	0.00	5	73.22	74.00	-5	2,621	-0.19%
2021/05/19	4	72.00	0	0.00	72.80	4	2,616	0.15%
2021/05/14	1.1	73.18	0	0.00	71.00	1.1	2,564	0.04%
2021/05/13	0.1	72.37	0	0.00	71.90	0.1	2,543	0.00%
2021/05/12	4.1	72.94	2	76.00	71.20	2.1	2,518	0.08%
2021/05/11	1	78.50	1	78.40	77.60	0	2,458	0.00%
2021/05/10	1	80.80	1	81.40	80.80	0	2,413	0.00%
2021/05/07	0	0.00	2	79.60	79.70	-2	2,377	-0.08%
2021/05/06	0	0.00	1	78.40	78.60	-1	2,369	-0.04%
2021/05/05	2	78.05	0	0.00	77.80	2	2,364	0.08%
2021/05/04	1	75.10	6	76.02	77.30	-5	2,353	-0.21%
2021/05/03	4	81.35	3	82.20	80.60	1	2,298	0.04%
2021/04/28	1	80.00	0	0.00	80.00	1	2,243	0.04%
2021/04/27	3	80.50	1	80.80	80.60	2	2,242	0.09%
2021/04/26	3	79.80	14	80.21	81.80	-11	2,211	-0.50%
2021/04/23	2	78.50	0	0.00	78.80	2	2,175	0.09%
2021/04/22	53	85.64	52	82.47	80.00	1	2,152	0.05%
2021/04/21	10	81.72	12	82.35	83.00	-2	1,974	-0.10%
2021/04/20	1	79.80	0	0.00	80.00	1	1,881	0.05%
2021/04/19	7	80.04	7	80.21	80.60	0	1,888	0.00%
2021/04/16	2	78.70	2	79.80	79.90	0	1,854	0.00%
2021/04/15	0	0.00	5	77.62	77.70	-5	1,840	-0.27%
2021/04/13	4	79.60	0	0.00	79.20	4	1,890	0.21%
2021/04/09	2	79.40	2	79.10	79.00	0	1,911	0.00%
2021/04/08	2	80.00	1	80.00	79.90	1	1,908	0.05%
2021/04/07	2	81.10	2	80.65	80.50	0	1,900	0.00%
2021/04/06	6	78.72	9	78.83	79.70	-3	1,922	-0.16%
2021/04/01	7	82.14	1	80.60	80.50	6	2,046	0.29%
2021/03/31	2	82.20	8.1	82.04	82.30	-6.1	2,007	-0.30%
2021/03/30	6	80.60	8	79.94	80.10	-2	1,972	-0.10%
2021/03/29	2	80.40	1	79.50	80.50	1	1,964	0.05%
2021/03/26	0.1	78.50	7	78.50	78.70	-6.9	1,969	-0.35%
2021/03/25	1	77.80	1	77.60	78.10	0	2,024	0.00%
2021/03/24	0	0.00	2	77.40	77.50	-2	2,029	-0.10%
2021/03/23	9	77.39	6	76.75	77.20	3	2,025	0.15%
2021/03/22	9	77.74	12	78.12	78.50	-3	1,988	-0.15%
2021/03/18	15	76.85	4	76.67	76.10	11	2,036	0.54%
2021/03/17	1	76.10	1	76.10	76.10	0	1,910	0.00%
2021/03/15	10	68.71	4	68.55	68.80	6	1,880	0.32%
2021/03/12	0	0.00	1	68.00	68.10	-1	1,951	-0.05%
2021/03/11	0	0.00	1	68.00	68.00	-1	1,954	-0.05%
2021/03/10	6	67.05	0	0.00	67.10	6	1,956	0.31%
2021/03/09	1	66.60	0	0.00	67.20	1	1,984	0.05%
2021/03/08	1	66.10	2	66.15	65.40	-1	1,967	-0.05%
2021/03/05	0	0.00	1	65.50	65.90	-1	1,965	-0.05%
2021/03/03	7	65.16	6	64.52	65.50	1	1,955	0.05%
2021/03/02	3	67.43	0	0.00	65.10	3	1,941	0.15%
2021/02/26	2	63.70	3	63.00	64.60	-1	1,856	-0.05%
2021/02/25	1	63.30	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%
2021/02/01	1	58.40	0	0.00	58.80	1	2,133	0.05%
2021/01/28	0	0.00	2	59.90	60.30	-2	2,253	-0.09%
2021/01/27	3	59.60	4	59.40	60.00	-1	2,276	-0.04%
2021/01/26	2	58.80	1	59.10	59.30	1	2,294	0.04%
2021/01/22	0	0.00	2	56.70	56.90	-2	2,342	-0.09%
2021/01/21	0	0.00	0.1	57.20	56.00	-0.1	2,377	0.00%
2021/01/20	3	56.23	0.1	57.80	56.20	2.9	2,499	0.12%
2021/01/18	0	0.00	1	57.40	57.80	-1	2,685	-0.04%
2021/01/15	1	58.10	4	58.70	58.10	-3	2,720	-0.11%
2021/01/14	2	61.20	0	0.00	61.00	2	2,711	0.07%
2021/01/13	2	60.30	2	60.40	60.30	0	2,739	0.00%
2021/01/12	0	0.00	7	61.10	60.50	-7	2,756	-0.25%
2021/01/07	7	62.66	6	62.13	62.70	1	2,973	0.03%
2021/01/06	14	62.70	15	64.23	62.50	-1	3,084	-0.03%
2021/01/05	5	65.00	1	64.70	65.00	4	3,071	0.13%
2021/01/04	0.2	66.98	0	0.00	66.50	0.2	3,037	0.01%
2020/12/31	1	65.90	4	66.43	66.30	-3	3,038	-0.10%
2020/12/30	1	66.60	0	0.00	66.70	1	3,049	0.03%
2020/12/29	2	69.10	1	69.90	67.40	1	3,044	0.03%
2020/12/28	13	71.33	13	69.47	68.80	0	3,020	0.00%
2020/12/25	2	66.90	0	0.00	67.20	2	2,887	0.07%
2020/12/24	0	0.00	3	65.80	65.90	-3	2,883	-0.10%
2020/12/23	6	65.65	0	0.00	65.60	6	2,901	0.21%
2020/12/21	4	69.55	1	68.70	68.30	3	2,930	0.10%
2020/12/18	0	0.00	2	66.20	66.10	-2	2,889	-0.07%
2020/12/17	1	67.00	11	67.25	66.50	-10	2,911	-0.34%
2020/12/16	5	68.60	0	0.00	68.10	5	2,933	0.17%
2020/12/15	3	69.07	3	69.33	68.00	0	2,971	0.00%
2020/12/14	1	68.10	3	68.43	70.50	-2	2,947	-0.07%
2020/12/11	6	67.77	1	68.70	67.40	5	2,881	0.17%
2020/12/10	1	68.30	1	67.80	66.80	0	2,918	0.00%
2020/12/09	0	0.00	3	68.40	67.40	-3	3,064	-0.10%
2020/12/08	7	68.47	3	68.67	67.80	4	3,131	0.13%
2020/12/07	0	0.00	5.1	66.43	66.70	-5.1	3,074	-0.17%
2020/12/04	3	67.20	0	0.00	66.80	3	3,128	0.10%
2020/12/03	4.1	66.15	0	0.00	66.30	4.1	3,205	0.13%
2020/11/30	0	0.00	1	65.20	65.00	-1	3,427	-0.03%
2020/11/27	0	0.00	1	65.20	65.40	-1	3,635	-0.03%
2020/11/24	1	66.20	0	0.00	65.50	1	4,406	0.02%
2020/11/17	1	64.10	0	0.00	64.50	1	4,625	0.02%
2020/11/16	0	0.00	1	66.10	65.50	-1	4,694	-0.02%
2020/11/12	1	66.20	0	0.00	65.60	1	4,824	0.02%
2020/11/11	2	67.05	3	66.40	67.10	-1	4,871	-0.02%
2020/11/10	5	68.96	12	67.10	66.50	-7	5,047	-0.14%
2020/11/09	3	70.63	2	70.90	70.50	1	5,062	0.02%
2020/11/06	3	68.33	4	68.75	69.50	-1	5,089	-0.02%
2020/11/05	0	0.00	5	68.64	68.50	-5	5,313	-0.09%
2020/11/04	1	66.60	3	66.87	67.90	-2	5,419	-0.04%
2020/11/03	0	0.00	1	67.10	66.60	-1	5,434	-0.02%
2020/11/02	3	66.53	1	67.40	67.10	2	5,499	0.04%
2020/10/29	1	67.30	2	65.60	67.10	-1	5,508	-0.02%
2020/10/28	7	67.90	6	67.38	66.90	1	5,496	0.02%
2020/10/27	2	65.15	5	65.32	65.90	-3	5,373	-0.06%
2020/10/26	11	66.87	9	67.49	64.00	2	5,330	0.04%
2020/10/23	4	64.68	2	64.30	64.80	2	5,181	0.04%
2020/10/22	1	63.60	1	64.00	63.90	0	5,137	0.00%
2020/10/21	2	63.50	4	63.95	63.40	-2	5,123	-0.04%
2020/10/20	4	63.43	4	62.90	63.50	0	5,097	0.00%
2020/10/19	1	62.60	4	63.30	63.10	-3	5,072	-0.06%
2020/10/16	5	62.64	5.1	63.02	62.80	-0.1	5,066	0.00%
2020/10/15	18	63.89	12	63.73	62.80	6	5,088	0.12%
2020/10/14	6	60.85	10	60.41	63.50	-4	4,895	-0.08%
2020/10/13	6	58.32	9	58.80	57.80	-3	4,763	-0.06%
2020/10/12	2.1	58.54	42	58.60	57.40	-39.9	4,713	-0.85%
2020/10/08	1	58.80	0	0.00	59.00	1	4,710	0.02%
2020/10/07	5	59.66	4	58.88	59.00	1	4,699	0.02%
2020/10/06	2	59.20	2	58.70	58.70	0	4,682	0.00%
2020/10/05	0	0.00	1	59.10	58.90	-1	4,720	-0.02%
2020/09/30	2	59.00	4	58.60	59.80	-2	4,709	-0.04%
2020/09/29	4	57.25	4	57.30	57.30	0	4,726	0.00%
2020/09/25	4	56.65	1	53.70	55.50	3	4,768	0.06%
2020/09/23	0	0.00	1	59.10	58.00	-1	4,760	-0.02%
2020/09/22	0	0.00	1	57.70	60.20	-1	4,728	-0.02%
2020/09/21	1	58.90	1	60.00	58.70	0	4,699	0.00%
2020/09/18	1	61.30	1	60.60	59.70	0	4,711	0.00%
2020/09/16	0	0.00	1	62.00	62.20	-1	4,677	-0.02%
2020/09/15	1	64.90	0	0.00	63.30	1	4,679	0.02%
2020/09/14	2	61.90	2	58.45	63.90	0	4,651	0.00%
2020/09/11	1	61.60	4	61.38	60.00	-3	4,532	-0.07%
2020/09/10	1	64.50	5	64.72	64.50	-4	4,506	-0.09%
2020/09/09	1	65.80	1	65.40	65.40	0	4,615	0.00%
2020/09/08	4	65.93	3	65.70	64.30	1	4,663	0.02%
2020/09/07	5	69.64	0	0.00	68.00	5	4,575	0.11%
2020/09/04	2	69.15	5	67.60	70.00	-3	4,521	-0.07%
2020/09/03	2	69.65	1	71.00	69.70	1	4,485	0.02%
2020/09/02	7	69.90	8	70.35	70.70	-1	4,414	-0.02%
2020/09/01	43	71.21	6	69.62	67.30	37	4,265	0.87%
2020/08/31	0	0.00	3	67.93	68.00	-3	3,908	-0.08%
2020/08/28	31	59.37	18	60.07	61.90	13	3,802	0.34%
2020/08/27	14	57.06	0	0.00	57.30	14	3,512	0.40%
2020/08/26	4	56.00	0	0.00	56.90	4	3,509	0.11%
2020/08/25	3	56.30	17	57.81	55.50	-14	3,483	-0.40%
2020/08/24	6	56.00	2	54.90	55.40	4	3,421	0.12%
2020/08/21	1	56.70	1	56.10	56.00	0	3,399	0.00%
2020/08/20	2	54.45	5	55.04	55.30	-3	3,339	-0.09%
2020/08/19	1	57.70	4	57.05	56.60	-3	3,245	-0.09%
2020/08/18	2	57.70	6	58.45	58.50	-4	3,185	-0.13%
2020/08/17	4	56.68	2	57.05	57.00	2	3,121	0.06%
2020/08/14	27	56.10	44	56.03	55.80	-17	3,080	-0.55%
2020/08/13	3	56.43	7	56.27	57.00	-4	2,866	-0.14%
2020/08/12	3	55.20	3	52.20	55.20	0	2,776	0.00%
2020/08/11	9	52.41	16	52.58	52.10	-7	2,700	-0.26%
2020/08/10	5	48.30	4	49.36	50.60	1	2,448	0.04%
2020/08/07	4	45.71	0	0.00	46.00	4	2,291	0.17%
2020/08/06	10	45.38	6	44.98	44.85	4	2,268	0.18%
2020/08/05	2	41.48	2	42.53	43.25	0	2,197	0.00%
2020/08/04	1	39.75	0	0.00	39.80	1	2,184	0.05%
2020/08/03	0	0.00	3	39.95	39.90	-3	2,218	-0.14%
2020/07/31	0	0.00	2	39.05	39.00	-2	2,215	-0.09%
2020/07/30	4	39.21	4	39.21	39.10	0	2,210	0.00%
2020/07/29	0	0.00	1	38.60	38.65	-1	2,204	-0.05%
2020/07/23	3	38.65	0	0.00	38.80	3	2,175	0.14%
2020/07/22	6	38.93	0	0.00	39.00	6	2,172	0.28%
2020/07/21	1	39.40	6	39.38	39.25	-5	2,149	-0.23%
2020/07/17	0	0.00	2	35.80	35.50	-2	2,081	-0.10%
2020/07/16	1	36.25	0	0.00	36.05	1	2,079	0.05%
2020/07/13	3	36.80	1	36.90	36.70	2	2,061	0.10%
2020/07/10	6	36.28	1	36.40	35.90	5	2,043	0.24%
2020/07/09	1	38.45	0	0.00	38.10	1	1,997	0.05%
2020/07/08	1	38.95	3	38.40	38.40	-2	1,979	-0.10%
2020/07/07	4	39.78	1	40.75	39.60	3	1,928	0.16%
2020/07/06	3	41.22	0	0.00	41.30	3	1,886	0.16%
2020/07/03	7	41.26	1	41.30	41.35	6	1,855	0.32%
2020/07/02	9	40.17	0	0.00	40.15	9	1,819	0.49%
2020/06/30	1	39.50	0	0.00	39.40	1	1,769	0.06%
2020/06/29	3	40.03	1	39.95	39.95	2	1,751	0.11%
2020/06/24	1	39.55	0	0.00	39.45	1	1,699	0.06%
2020/06/23	0	0.00	10	37.90	37.90	-10	1,670	-0.60%
2020/06/22	6	38.36	13	37.73	37.55	-7	1,659	-0.42%
2020/06/19	9	39.17	7	38.70	38.70	2	1,626	0.12%
2020/06/18	4	39.71	1	39.95	39.65	3	1,595	0.19%
2020/06/17	4	38.99	3	39.22	40.00	1	1,566	0.06%
2020/06/16	15	38.29	13	38.48	37.80	2	1,499	0.13%
2020/06/15	4	37.16	0	0.00	37.25	4	1,377	0.29%
2020/06/12	1	33.50	0	0.00	33.90	1	1,261	0.08%
2020/06/11	1	32.95	2	32.95	32.85	-1	1,244	-0.08%
2020/06/10	0	0.00	1	34.95	34.40	-1	1,212	-0.08%
2020/06/09	6	34.65	0	0.00	34.50	6	1,170	0.51%
2020/06/08	3	34.53	10	34.19	35.20	-7	1,136	-0.62%
2020/06/05	4	32.15	0	0.00	32.45	4	1,070	0.37%
2020/06/02	1	31.80	1	32.80	31.50	0	1,038	0.00%
2020/05/25	10	29.60	0	0.00	29.55	10	925	1.08%
2020/05/21	0	0.00	1	29.40	30.10	-1	893	-0.11%
2020/05/18	10	29.81	0	0.00	29.00	10	844	1.18%
2020/05/15	0	0.00	4	28.45	28.35	-4	811	-0.49%
2020/05/14	1	28.90	7	29.05	28.90	-6	788	-0.76%
2020/05/13	1	29.55	2	29.03	29.65	-1	764	-0.13%
2020/05/12	0	0.00	1	28.55	28.75	-1	739	-0.14%
2020/05/11	0	0.00	1	28.45	28.70	-1	717	-0.14%
2020/05/08	1	27.70	1	27.90	27.45	0	669	0.00%
2020/05/07	2	26.70	0	0.00	27.00	2	630	0.32%
2020/04/10	2	23.50	0	0.00	23.65	2	680	0.29%
2020/03/25	0.2	20.65	0	0.00	20.55	0.2	743	0.02%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/19	1	19.95	0	0.00	20.20	1	695	0.14%
2020/03/09	1	25.50	0	0.00	25.90	1	657	0.15%
2020/03/06	1	26.05	0	0.00	25.95	1	643	0.16%
2020/03/03	0	0.00	2	26.25	26.25	-2	671	-0.30%
2020/02/20	2	27.05	0	0.00	27.05	2	672	0.30%
2020/02/04	0	0.00	1	26.50	26.55	-1	697	-0.14%
2020/01/30	3	27.02	0	0.00	26.50	3	663	0.45%
2019/12/26	0	0.00	2	27.10	27.15	-2	511	-0.39%
2019/12/25	0	0.00	3	27.15	27.20	-3	501	-0.60%
2019/12/24	1	27.55	0	0.00	27.45	1	491	0.20%
2019/12/17	0	0.00	5	26.00	26.00	-5	430	-1.16%
2019/12/09	1	26.25	0	0.00	26.25	1	431	0.23%
2019/11/29	2	26.05	0	0.00	25.90	2	509	0.39%
2019/11/19	1	25.50	5	25.55	25.45	-4	482	-0.83%
2019/11/18	2	25.55	0	0.00	25.60	2	477	0.42%
2019/11/14	3	25.78	0	0.00	25.75	3	489	0.61%
2019/11/13	1	25.95	0	0.00	26.05	1	492	0.20%
2019/11/11	5	25.20	0	0.00	25.50	5	491	1.02%
2019/11/05	0	0.00	2	25.13	25.20	-2	511	-0.39%
2019/11/04	2	25.05	0	0.00	25.20	2	508	0.39%
2019/10/30	0	0.00	1	24.55	24.55	-1	486	-0.21%
2019/10/28	1	24.15	0	0.00	24.20	1	483	0.21%
2019/10/08	0	0.00	8	24.00	23.80	-8	481	-1.66%
2019/10/07	0	0.00	10	25.10	25.05	-10	466	-2.14%
2019/09/27	5	24.90	0	0.00	24.95	5	510	0.98%
2019/09/25	10	24.80	0	0.00	24.85	10	510	1.96%
2019/08/19	1	23.60	0	0.00	23.55	1	393	0.25%
2019/08/12	0	0.00	2	23.08	23.10	-2	333	-0.60%
2019/07/08	0.2	22.70	0	0.00	22.70	0.2	293	0.06%
2019/03/21	1	21.30	0	0.00	21.35	1	107	0.93%
2019/03/08	0	20.60	0	0.00	20.40	0	84	0.00%
2019/03/06	0	0.00	1	20.55	20.60	-1	83	-1.20%
2019/02/18	1	20.30	0	0.00	20.25	1	78	1.28%
2018/11/02	0	0.00	1	19.10	19.20	-1	110	-0.90%
2018/10/24	0	0.00	3	19.10	19.10	-3	139	-2.16%
2018/09/04	10	19.90	0	0.00	19.90	10	131	7.59%
2018/07/31	4	20.55	0	0.00	20.50	4	86	4.60%
2018/06/22	0	0.00	4	20.45	20.35	-4	90	-4.41%
2018/06/15	1	20.55	0	0.00	20.60	1	94	1.06%
2018/03/19	0.4	21.25	0	0.00	21.25	0.4	289	0.12%
2018/03/16	0	21.40	0	0.00	21.35	0	286	0.01%
2018/03/06	0.2	21.45	1	21.35	21.35	-0.8	277	-0.30%
2018/01/30	1	21.10	0	0.00	21.10	1	315	0.32%