中菲行 (5609)-群益金鼎-南京券商分點個股進出

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▲0.20%
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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/04/30	1	92.50	0	0.00	93.70	1	422	0.24%
2024/04/25	7	92.67	1	93.00	92.00	6	427	1.40%
2024/04/24	1	92.60	0	0.00	92.70	1	428	0.23%
2024/04/18	0	0.00	0.5	91.40	91.60	-0.5	411	-0.12%
2024/04/12	0.2	92.30	0	0.00	92.40	0.2	419	0.05%
2024/04/11	0	0.00	10	91.35	91.40	-10	422	-2.37%
2024/04/10	0	0.00	1	91.70	91.50	-1	430	-0.23%
2024/04/09	0	0.00	2	91.75	92.20	-2	427	-0.47%
2024/04/08	0	0.00	0.1	89.70	90.30	-0.1	418	-0.01%
2024/04/02	1	88.90	0	0.00	89.90	1	420	0.24%
2024/04/01	0	0.00	1	90.50	89.60	-1	420	-0.24%
2024/03/29	0	0.00	1	90.40	90.10	-1	421	-0.24%
2024/03/27	0	0.00	3	90.43	90.70	-3	484	-0.62%
2024/03/26	0	0.00	1	90.10	88.50	-1	492	-0.20%
2024/03/21	1	89.80	1	90.60	90.60	0	526	0.00%
2024/03/20	1	89.90	0	0.00	89.60	1	530	0.19%
2024/03/19	1	89.90	0.2	90.20	90.40	0.9	531	0.16%
2024/03/12	0	0.00	3	89.10	89.10	-3	517	-0.58%
2024/03/08	5	86.50	0	0.00	86.80	5	520	0.96%
2024/03/07	1	85.90	0	0.00	86.70	1	527	0.19%
2024/03/06	4	85.50	0	0.00	86.50	4	519	0.77%
2024/02/19	1	82.80	0	0.00	82.90	1	483	0.21%
2024/02/05	0	0.00	0	86.50	85.30	0	472	0.00%
2024/02/01	0	0.00	0.1	87.60	87.50	-0.1	457	-0.02%
2023/12/29	0	0.00	2	82.80	82.80	-2	389	-0.51%
2023/12/22	0.5	89.60	0	0.00	88.40	0.5	352	0.14%
2023/12/15	0	0.00	2	84.00	83.00	-2	270	-0.74%
2023/12/11	1	80.00	0	0.00	80.20	1	246	0.40%
2023/12/04	0	0.00	3	81.33	81.40	-3	218	-1.37%
2023/12/01	2	79.60	0	0.00	79.60	2	208	0.96%
2023/11/30	0	0.00	0.1	79.66	79.00	-0.1	208	-0.07%
2023/11/28	1	79.40	0	0.00	79.50	1	213	0.47%
2023/11/14	0	0.00	20	79.33	79.30	-20	219	-9.10%
2023/11/10	0.1	79.64	0	0.00	79.20	0.1	220	0.03%
2023/11/08	1	79.70	0	0.00	79.60	1	221	0.45%
2023/11/06	0.1	80.11	1	80.30	80.20	-0.9	220	-0.42%
2023/10/24	0	0.00	10.1	77.96	78.50	-10.1	230	-4.37%
2023/10/23	0	0.00	0	76.70	76.90	0	228	-0.02%
2023/10/19	1	77.00	0	0.00	75.60	1	216	0.46%
2023/10/18	0	0.00	2	76.35	75.80	-2	214	-0.93%
2023/10/12	0	0.00	1	77.20	77.40	-1	205	-0.49%
2023/10/03	0	0.00	1	78.60	78.30	-1	227	-0.44%
2023/09/26	2	80.00	0	0.00	79.70	2	255	0.78%
2023/09/20	0	0.00	1	80.90	80.50	-1	354	-0.28%
2023/09/15	2	81.00	0	0.00	80.80	2	362	0.55%
2023/08/30	0	0.00	1	76.50	76.30	-1	424	-0.24%
2023/08/10	0.2	74.20	0	0.00	74.00	0.2	429	0.05%
2023/08/09	0.2	74.60	0	0.00	74.60	0.2	429	0.05%
2023/08/08	2	76.40	0	0.00	75.70	2	430	0.46%
2023/08/07	20.2	75.69	0	0.00	76.20	20.2	430	4.69%
2023/08/04	0.2	75.70	0	0.00	75.80	0.2	427	0.05%
2023/08/02	0	0.00	2	75.40	75.00	-2	431	-0.46%
2023/07/31	0	0.00	2	74.40	74.30	-2	429	-0.47%
2023/07/28	0	0.00	1	74.50	74.40	-1	427	-0.23%
2023/07/26	1	72.60	2	72.70	72.50	-1	424	-0.24%
2023/07/25	0	0.00	0.1	71.00	71.40	-0.1	422	-0.01%
2023/07/19	2	70.90	0	0.00	70.80	2	438	0.46%
2023/07/18	1	70.20	0	0.00	70.40	1	445	0.22%
2023/07/17	1	71.40	0	0.00	71.50	1	444	0.23%
2023/07/13	2	71.15	0	0.00	70.10	2	445	0.45%
2023/07/12	1	73.00	0	0.00	72.80	1	440	0.23%
2023/07/06	1	77.60	0	0.00	77.60	1	432	0.23%
2023/07/04	0	0.00	1	79.00	78.70	-1	427	-0.23%
2023/07/03	10	77.97	0	0.00	78.20	10	419	2.38%
2023/06/27	1	89.80	0	0.00	89.70	1	334	0.30%
2023/06/26	1	90.40	0	0.00	90.10	1	337	0.30%
2023/06/13	3	90.57	0	0.00	91.40	3	389	0.77%
2023/06/08	2	90.90	2	91.70	91.40	0	376	0.00%
2023/05/04	0	0.00	0.1	87.00	86.90	-0.1	412	-0.02%
2023/04/28	1	86.50	0	0.00	86.50	1	419	0.24%
2023/04/24	0.1	84.90	0	0.00	84.60	0.1	407	0.02%
2023/03/30	0	0.00	5	85.72	85.80	-5	378	-1.32%
2023/03/29	1	85.30	0	0.00	85.60	1	376	0.27%
2023/03/27	0	0.00	6	84.37	84.50	-6	369	-1.62%
2023/03/22	1	84.00	0	0.00	84.10	1	367	0.27%
2023/03/21	0	0.00	4	84.00	84.00	-4	364	-1.10%
2023/03/17	10	83.70	10	84.00	84.30	0	352	0.00%
2023/03/16	1	83.20	0	0.00	83.00	1	329	0.30%
2023/03/13	0	0.00	13	80.00	80.40	-13	294	-4.42%
2023/03/09	1	80.30	0	0.00	80.50	1	292	0.34%
2023/03/07	0	0.00	1	79.40	80.20	-1	288	-0.35%
2023/03/06	0	0.00	1	80.50	79.30	-1	285	-0.35%
2023/02/24	1	77.70	0	0.00	78.30	1	262	0.38%
2023/02/21	1	76.00	0	0.00	76.20	1	244	0.41%
2023/02/17	0	0.00	5	74.20	74.20	-5	240	-2.08%
2023/02/06	5	74.34	0	0.00	75.10	5	288	1.73%
2023/02/03	13	75.53	3	75.50	75.50	10	285	3.50%
2023/02/02	5	74.70	2	74.60	74.60	3	282	1.06%
2023/02/01	1	74.30	0	0.00	74.00	1	283	0.35%
2023/01/31	0	0.00	5	73.42	73.70	-5	283	-1.77%
2023/01/13	1	70.80	0	0.00	71.10	1	290	0.34%
2022/12/22	4	73.35	5	73.64	73.00	-1	354	-0.28%
2022/12/13	1	70.60	0	0.00	70.60	1	349	0.29%
2022/12/07	4	72.53	0	0.00	72.60	4	357	1.12%
2022/12/01	1	73.90	0	0.00	73.30	1	354	0.28%
2022/11/18	9	69.93	0	0.00	69.50	9	371	2.42%
2022/11/15	3	70.43	0	0.00	70.60	3	372	0.81%
2022/11/04	3	66.73	4	66.33	66.00	-1	380	-0.26%
2022/11/02	1	64.20	1	63.00	64.40	0	464	0.00%
2022/11/01	0	0.00	3.1	62.23	62.00	-3.1	457	-0.68%
2022/10/28	0	0.00	0.1	61.30	61.30	-0.1	459	-0.02%
2022/10/27	1	60.90	0.1	60.50	60.60	0.9	457	0.20%
2022/10/26	2	58.50	0.2	58.70	59.00	1.9	456	0.41%
2022/10/14	1	62.50	0	0.00	63.00	1	430	0.23%
2022/10/13	1	60.70	0	0.00	60.80	1	427	0.23%
2022/10/05	1	65.40	5	65.60	65.00	-4	415	-0.96%
2022/09/29	1	61.70	0	0.00	60.90	1	434	0.23%
2022/09/28	4	63.18	0	0.00	60.40	4	439	0.91%
2022/09/27	12	66.18	1	66.00	66.60	11	437	2.51%
2022/09/20	0	0.00	1	71.00	71.10	-1	468	-0.21%
2022/09/14	0	0.00	10	69.45	72.00	-10	551	-1.81%
2022/09/13	0	0.00	2	71.60	71.50	-2	563	-0.35%
2022/09/12	0	0.00	1	71.80	70.80	-1	593	-0.17%
2022/09/08	1	69.60	0	0.00	70.00	1	617	0.16%
2022/09/02	0	0.00	2	75.00	74.30	-2	737	-0.27%
2022/08/31	1	81.20	0	0.00	80.80	1	757	0.13%
2022/08/23	1	81.30	0	0.00	80.80	1	801	0.12%
2022/08/22	1	81.90	0	0.00	81.80	1	807	0.12%
2022/08/18	1	82.50	0	0.00	83.20	1	814	0.12%
2022/08/15	2	82.95	0	0.00	82.60	2	842	0.24%
2022/08/12	2	83.75	0	0.00	84.00	2	837	0.24%
2022/08/10	2	84.35	5	84.32	84.10	-3	830	-0.36%
2022/08/09	3	76.27	1	77.00	82.00	2	771	0.26%
2022/08/08	1	74.00	1	73.00	74.60	0	771	0.00%
2022/08/05	1	73.70	0	0.00	73.90	1	794	0.13%
2022/07/25	1	73.50	0	0.00	73.30	1	943	0.11%
2022/07/19	12	72.28	0	0.00	72.20	12	986	1.22%
2022/07/18	0	0.00	1	71.20	70.50	-1	994	-0.10%
2022/07/14	1	69.80	0	0.00	70.00	1	1,037	0.10%
2022/07/12	0	0.00	10	68.25	68.70	-10	1,183	-0.85%
2022/07/11	1	70.50	6	70.45	70.40	-5	1,207	-0.41%
2022/07/08	1	71.90	0	0.00	72.00	1	1,253	0.08%
2022/07/04	4	67.15	0	0.00	67.00	4	1,282	0.31%
2022/06/28	2	73.50	0	0.00	74.30	2	1,279	0.16%
2022/06/27	0	0.00	2	75.20	76.10	-2	1,278	-0.16%
2022/06/22	2	72.60	0	0.00	72.20	2	1,241	0.16%
2022/06/21	2	76.75	0	0.00	76.70	2	1,219	0.16%
2022/06/20	0.1	77.50	0	0.00	76.60	0.1	1,214	0.00%
2022/06/16	0	0.00	4	91.20	86.50	-4	1,191	-0.34%
2022/06/15	0.1	103.00	0	0.00	101.00	0.1	1,197	0.01%
2022/06/14	3	103.50	0	0.00	103.50	3	1,180	0.25%
2022/06/08	2	110.00	0	0.00	110.50	2	1,142	0.18%
2022/06/07	2	110.00	0	0.00	110.00	2	1,158	0.17%
2022/06/02	4	109.00	0	0.00	109.00	4	1,206	0.33%
2022/05/31	1	107.00	0	0.00	108.00	1	1,349	0.07%
2022/05/30	1	110.00	1	109.50	109.00	0	1,433	0.00%
2022/05/27	0	0.00	1	109.00	109.50	-1	1,434	-0.07%
2022/05/23	1	109.50	4	108.88	108.50	-3	1,465	-0.20%
2022/05/19	0	0.00	2	104.00	105.50	-2	1,468	-0.14%
2022/05/17	0	0.00	2	105.50	105.50	-2	1,475	-0.14%
2022/05/13	3	111.17	1	111.00	111.00	2	1,443	0.14%
2022/05/12	4	112.38	6	111.50	108.50	-2	1,440	-0.14%
2022/05/11	3	110.83	2	110.50	110.50	1	1,392	0.07%
2022/05/05	1	107.50	3	108.00	107.00	-2	1,394	-0.14%
2022/04/29	3	104.00	0	0.00	104.00	3	1,413	0.21%
2022/04/28	1	102.50	2	102.00	101.50	-1	1,440	-0.07%
2022/04/25	0	0.00	1	106.00	104.00	-1	1,442	-0.07%
2022/04/22	1	109.00	1	107.00	109.00	0	1,426	0.00%
2022/04/21	6	109.58	7	107.86	108.00	-1	1,433	-0.07%
2022/04/19	1	109.00	1	110.50	108.50	0	1,497	0.00%
2022/04/18	23	112.61	23	109.22	108.50	0	1,536	0.00%
2022/04/15	3	110.33	0	0.00	109.50	3	1,561	0.19%
2022/04/14	24	110.42	14.1	108.69	108.00	9.9	1,582	0.63%
2022/04/13	7	107.79	22	107.55	107.50	-15	1,549	-0.97%
2022/04/12	2	106.00	10	104.55	106.00	-8	1,533	-0.52%
2022/04/11	1	106.00	2	106.25	106.00	-1	1,526	-0.07%
2022/04/08	28	106.00	2	106.00	105.50	26	1,534	1.69%
2022/04/07	0	0.00	1	107.00	104.50	-1	1,536	-0.07%
2022/04/06	2	107.50	0	0.00	107.50	2	1,533	0.13%
2022/03/29	0	0.00	2	105.00	104.50	-2	1,548	-0.13%
2022/03/25	1	103.00	1	103.00	103.00	0	1,562	0.00%
2022/03/22	2	105.50	0	0.00	105.50	2	1,605	0.12%
2022/03/18	0	0.00	8	105.69	107.00	-8	1,656	-0.48%
2022/03/17	5	104.50	1	104.00	104.50	4	1,642	0.24%
2022/03/14	0	0.00	1	104.00	104.00	-1	1,813	-0.06%
2022/03/09	3	100.00	1	100.50	101.50	2	1,889	0.11%
2022/03/08	1	97.70	0	0.00	98.30	1	1,925	0.05%
2022/03/07	1	102.50	0	0.00	101.00	1	1,897	0.05%
2022/03/04	2	110.25	0	0.00	108.50	2	1,872	0.11%
2022/03/03	6	107.00	5	108.00	108.00	1	1,803	0.06%
2022/02/25	0	0.00	1	102.00	100.50	-1	1,801	-0.06%
2022/02/24	0.1	99.90	0	0.00	99.70	0.1	1,820	0.00%
2022/02/21	2.1	103.50	1	103.50	103.50	1.1	2,092	0.05%
2022/02/10	0	0.00	1	102.50	103.00	-1	2,739	-0.04%
2022/02/08	1	103.50	1	102.50	101.50	0	2,812	0.00%
2022/02/07	1	104.00	1	104.00	102.00	0	2,830	0.00%
2022/01/21	1	99.50	2	99.85	98.50	-1	2,942	-0.03%
2022/01/13	2	105.50	4	105.00	104.00	-2	2,927	-0.07%
2022/01/12	9	112.17	13	107.96	107.00	-4	2,905	-0.14%
2022/01/11	10	111.45	9	111.06	110.50	1	2,843	0.04%
2022/01/10	8	112.81	2	112.50	109.00	6	2,791	0.21%
2022/01/07	0	0.00	1	107.50	107.50	-1	2,708	-0.04%
2022/01/05	0	0.00	6	105.00	104.00	-6	2,714	-0.22%
2022/01/04	0	0.00	2	104.00	104.00	-2	2,724	-0.07%
2022/01/03	1	106.00	23	103.78	103.50	-22	2,732	-0.81%
2021/12/30	1	105.00	60	105.00	105.50	-59	2,745	-2.15%
2021/12/29	0	0.00	50	105.50	105.50	-50	2,747	-1.82%
2021/12/28	0	0.00	10	105.50	105.50	-10	2,759	-0.36%
2021/12/23	0	0.00	15	106.00	105.00	-15	2,807	-0.53%
2021/12/17	0	0.00	1	108.50	105.00	-1	2,840	-0.04%
2021/12/16	1	109.50	0	0.00	107.00	1	2,817	0.04%
2021/12/15	1	106.50	1	107.50	107.00	0	2,800	0.00%
2021/12/14	20	103.00	21	103.95	104.50	-1	2,821	-0.04%
2021/12/10	64	109.52	11	109.95	108.00	53	2,761	1.92%
2021/12/09	10	106.00	11	105.50	106.00	-1	2,677	-0.04%
2021/12/08	121	108.45	7	108.21	106.50	114	2,666	4.28%	大買/鉅額交易
2021/12/07	0	0.00	22	107.50	107.50	-22	2,593	-0.85%
2021/12/06	3	104.67	0	0.00	104.50	3	2,554	0.12%
2021/12/02	27	104.06	7	103.29	103.00	20	2,597	0.77%
2021/12/01	0	0.00	5	100.00	101.00	-5	2,562	-0.20%
2021/11/30	6	100.58	0	0.00	100.50	6	2,596	0.23%
2021/11/26	1	98.90	0	0.00	98.80	1	2,601	0.04%
2021/11/25	1	103.00	0	0.00	102.00	1	2,617	0.04%
2021/11/24	1	104.50	0	0.00	103.00	1	2,602	0.04%
2021/11/22	1	106.50	0	0.00	104.50	1	2,639	0.04%
2021/11/19	5	107.50	3	108.83	107.00	2	2,648	0.08%
2021/11/18	6	109.50	27	110.06	108.50	-21	2,627	-0.80%
2021/11/17	15	103.50	10	103.55	103.50	5	2,627	0.19%
2021/11/16	6	104.75	8	105.81	107.50	-2	2,552	-0.08%
2021/11/15	5	97.78	2	97.50	98.00	3	2,402	0.12%
2021/11/12	2	99.25	3.4	98.56	99.50	-1.4	2,406	-0.06%
2021/11/11	1	95.50	0	0.00	92.40	1	2,271	0.04%
2021/11/10	2	96.05	1	94.80	94.80	1	2,335	0.04%
2021/11/09	3	96.20	2	96.00	96.60	1	2,435	0.04%
2021/11/08	1	95.30	3	95.73	97.40	-2	2,466	-0.08%
2021/11/03	6	92.90	6.2	93.79	92.80	-0.2	2,994	-0.01%
2021/11/02	1	89.10	2	90.60	90.30	-1	2,959	-0.03%
2021/11/01	0	0.00	0.2	87.70	87.70	-0.2	2,987	-0.01%
2021/10/26	1	86.50	1	86.50	86.00	0	3,067	0.00%
2021/10/20	0.9	86.90	0	0.00	86.90	0.9	3,213	0.03%
2021/10/15	1	87.00	0	0.00	87.00	1	3,366	0.03%
2021/10/14	2	88.35	1	88.40	88.00	1	3,382	0.03%
2021/10/13	0	0.00	6	88.80	86.80	-6	3,402	-0.18%
2021/10/12	0	0.00	3	85.50	86.40	-3	3,512	-0.09%
2021/10/07	1	91.50	1	91.00	90.00	0	3,916	0.00%
2021/10/06	0	0.00	2	87.50	87.30	-2	4,019	-0.05%
2021/10/05	2	84.70	2	87.20	88.80	0	4,135	0.00%
2021/10/01	2	93.35	1	90.90	91.60	1	4,247	0.02%
2021/09/29	1	99.20	1	96.80	95.70	0	4,534	0.00%
2021/09/24	1	102.50	1	103.00	102.50	0	5,186	0.00%
2021/09/17	1	104.50	1	105.00	104.00	0	6,225	0.00%
2021/09/15	1	103.50	1	104.50	105.50	0	7,352	0.00%
2021/09/14	0	0.00	1	106.50	103.00	-1	7,792	-0.01%
2021/09/13	0	0.00	2	107.25	105.50	-2	8,738	-0.02%
2021/09/10	2	106.00	3	106.50	106.50	-1	9,533	-0.01%
2021/09/09	3	106.50	2	105.50	105.50	1	10,337	0.01%
2021/09/08	3	105.50	3	107.00	108.00	0	10,557	0.00%
2021/09/07	20	107.05	8	105.31	104.00	12	10,745	0.11%
2021/09/06	1	101.50	2	101.75	102.00	-1	10,939	-0.01%
2021/09/03	15	104.07	2	104.00	104.00	13	11,502	0.11%
2021/09/02	1	106.50	2	106.50	107.50	-1	11,858	-0.01%
2021/09/01	3	107.50	1	109.00	106.50	2	12,244	0.02%
2021/08/31	7	108.29	0	0.00	109.50	7	12,513	0.06%
2021/08/30	1.1	108.55	2	108.50	107.00	-0.9	12,898	-0.01%
2021/08/26	0	0.00	0.7	120.50	120.50	-0.7	13,503	0.00%
2021/08/25	5	117.30	2	119.50	119.50	3	13,795	0.02%
2021/08/23	6	118.92	8	118.38	117.00	-2	13,976	-0.01%
2021/08/19	1	110.00	0	0.00	109.50	1	13,888	0.01%
2021/08/18	33	109.48	32	108.08	111.00	1	13,840	0.01%
2021/08/17	0	0.00	1	103.50	103.00	-1	13,772	-0.01%
2021/08/16	4	108.88	2.2	107.06	105.50	1.8	13,751	0.01%
2021/08/13	1.2	117.19	5	115.80	112.50	-3.8	13,679	-0.03%
2021/08/12	1	114.50	11	112.77	114.50	-10	13,543	-0.07%
2021/08/11	47	108.89	56	109.45	109.50	-9	13,496	-0.07%
2021/08/10	83	113.61	75	113.99	110.50	8	13,429	0.06%
2021/08/09	23	115.59	19	116.00	118.00	4	13,206	0.03%
2021/08/06	10	109.50	1	108.50	107.50	9	12,922	0.07%
2021/08/05	2	105.00	0	0.00	103.50	2	12,891	0.02%
2021/07/30	3	101.50	3	101.50	101.50	0	12,926	0.00%
2021/07/29	2	107.75	1	106.00	109.50	1	12,884	0.01%
2021/07/28	0	0.00	1	102.00	101.50	-1	12,840	-0.01%
2021/07/26	3	111.67	5	111.70	112.50	-2	12,864	-0.02%
2021/07/23	1	111.50	1	109.00	109.00	0	12,840	0.00%
2021/07/22	36	109.01	36	106.72	109.50	0	12,805	0.00%
2021/07/21	34	104.69	34	106.22	105.50	0	12,763	0.00%
2021/07/20	1	108.50	1	109.50	111.00	0	12,747	0.00%
2021/07/19	4	113.63	4	113.50	115.00	0	12,746	0.00%
2021/07/16	7	117.71	11	115.82	112.50	-4	12,872	-0.03%
2021/07/15	12	117.50	9	118.72	118.00	3	12,841	0.02%
2021/07/14	3	110.67	0	0.00	112.00	3	12,565	0.02%
2021/07/13	2	111.50	10	111.00	111.00	-8	12,477	-0.06%
2021/07/12	14	120.18	15	119.23	123.00	-1	12,377	-0.01%
2021/07/09	1	119.00	0	0.00	115.00	1	12,268	0.01%
2021/07/08	4	118.13	4	119.38	122.50	0	12,227	0.00%
2021/07/07	40	118.59	41	118.88	121.50	-1	12,159	-0.01%
2021/07/05	3	120.67	4	121.13	124.50	-1	11,887	-0.01%
2021/07/02	6	130.25	7	130.86	128.00	-1	11,742	-0.01%
2021/07/01	10	136.50	13	135.38	131.00	-3	11,599	-0.03%
2021/06/30	38	136.91	37.1	134.42	134.00	0.9	11,281	0.01%
2021/06/29	13	135.42	15	136.03	130.50	-2	11,026	-0.02%
2021/06/28	11	139.27	41	142.91	137.50	-30	10,780	-0.28%
2021/06/25	16	136.47	13	135.00	134.00	3	10,339	0.03%
2021/06/24	24	137.96	22	136.16	134.50	2	9,950	0.02%
2021/06/23	9	129.67	12	127.75	132.00	-3	9,231	-0.03%
2021/06/22	38.1	149.71	25	149.16	138.50	13.1	8,802	0.15%
2021/06/21	72	153.88	67	155.07	149.50	5	7,861	0.06%
2021/06/18	68	140.87	41	141.46	145.50	27	7,103	0.38%
2021/06/17	8	126.44	15	128.57	132.50	-7	6,372	-0.11%
2021/06/16	4	129.38	1.9	122.72	120.50	2.1	6,173	0.03%
2021/06/15	11	126.55	3	130.00	126.50	8	6,121	0.13%
2021/06/11	23	134.13	23	134.76	131.00	0	5,913	0.00%
2021/06/10	4	124.38	15.1	124.47	130.50	-11.1	5,356	-0.21%
2021/06/09	26	122.13	26.2	121.97	119.00	-0.2	4,980	0.00%
2021/06/08	4	116.25	2	118.25	119.50	2	4,582	0.04%
2021/06/07	23	115.43	15	116.40	109.00	8	4,317	0.19%
2021/06/04	2.2	119.10	3	119.33	120.00	-0.8	3,895	-0.02%
2021/06/03	2	107.50	1	109.50	109.50	1	3,408	0.03%
2021/06/02	19	98.07	20	98.83	99.80	-1	3,268	-0.03%
2021/06/01	17	91.09	18	91.25	90.80	-1	2,937	-0.03%
2021/05/28	2	78.30	0	0.00	80.20	2	2,668	0.07%
2021/05/27	3	78.23	2	77.80	78.10	1	2,705	0.04%
2021/05/24	0	0.00	13.5	74.89	74.00	-13.5	2,634	-0.51%
2021/05/21	0	0.00	1	73.60	74.00	-1	2,621	-0.04%
2021/05/19	0	0.00	7	72.80	72.80	-7	2,616	-0.27%
2021/05/18	0	0.00	2	72.05	72.90	-2	2,600	-0.08%
2021/05/17	2	66.00	4	66.80	66.80	-2	2,587	-0.08%
2021/05/14	11	72.51	11	71.17	71.00	0	2,564	0.00%
2021/05/13	1	69.20	0	0.00	71.90	1	2,543	0.04%
2021/05/12	2	71.85	2	70.00	71.20	0	2,518	0.00%
2021/05/11	1	79.70	0	0.00	77.60	1	2,458	0.04%
2021/05/10	0	0.00	1	81.50	80.80	-1	2,413	-0.04%
2021/05/07	10	79.70	0	0.00	79.70	10	2,377	0.42%
2021/05/04	0	0.00	5	76.30	77.30	-5	2,353	-0.21%
2021/05/03	3	80.17	2	82.45	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	1	79.60	0	0.00	80.60	1	2,242	0.04%
2021/04/26	0	0.00	1	81.50	81.80	-1	2,211	-0.05%
2021/04/23	6	78.70	1	79.00	78.80	5	2,175	0.23%
2021/04/22	1.3	82.39	1	85.90	80.00	0.3	2,152	0.01%
2021/04/21	3	82.27	3	82.30	83.00	0	1,974	0.00%
2021/04/20	3	79.40	0	0.00	80.00	3	1,881	0.16%
2021/04/16	1.2	78.91	1	79.10	79.90	0.2	1,854	0.01%
2021/04/15	2	77.85	0	0.00	77.70	2	1,840	0.11%
2021/04/09	1	79.30	0	0.00	79.00	1	1,911	0.05%
2021/04/08	2	79.95	0	0.00	79.90	2	1,908	0.10%
2021/04/06	0	0.00	0	79.80	79.70	0	1,922	0.00%
2021/04/01	4	81.03	7	83.04	80.50	-3	2,046	-0.15%
2021/03/31	0	82.20	2	82.00	82.30	-2	2,007	-0.10%
2021/03/30	1	80.10	0	0.00	80.10	1	1,972	0.05%
2021/03/29	0	0.00	2	79.85	80.50	-2	1,964	-0.10%
2021/03/25	6	78.10	0	0.00	78.10	6	2,024	0.30%
2021/03/23	10	78.46	5	77.40	77.20	5	2,025	0.25%
2021/03/22	2	77.50	2	77.10	78.50	0	1,988	0.00%
2021/03/18	6	77.47	15	75.96	76.10	-9	2,036	-0.44%
2021/03/17	1	76.10	12	76.10	76.10	-11	1,910	-0.58%
2021/03/12	0	0.00	8	67.90	68.10	-8	1,951	-0.41%
2021/03/10	1	67.00	0	0.00	67.10	1	1,956	0.05%
2021/03/09	0	0.00	1	66.60	67.20	-1	1,984	-0.05%
2021/03/05	0	0.00	1	65.50	65.90	-1	1,965	-0.05%
2021/03/04	0	0.00	1	64.60	66.10	-1	1,961	-0.05%
2021/03/03	10	65.16	1	63.70	65.50	9	1,955	0.46%
2021/03/02	36	66.95	30	65.50	65.10	6	1,941	0.31%
2021/02/19	0	0.00	1	63.00	63.00	-1	1,866	-0.05%
2021/02/04	0	0.00	2	60.20	61.40	-2	1,913	-0.10%
2021/02/03	0	0.00	3	61.00	60.70	-3	1,956	-0.15%
2021/02/02	0	0.00	2	60.50	60.60	-2	2,045	-0.10%
2021/01/29	1	59.30	0	0.00	59.00	1	2,182	0.05%
2021/01/25	0	0.00	2	57.70	58.40	-2	2,319	-0.09%
2021/01/21	0	0.00	1	56.60	56.00	-1	2,377	-0.04%
2021/01/20	5	56.16	0	0.00	56.20	5	2,499	0.20%
2021/01/18	8	56.08	0	0.00	57.80	8	2,685	0.30%
2021/01/15	1	58.80	0	0.00	58.10	1	2,720	0.04%
2021/01/14	0	0.00	1	61.30	61.00	-1	2,711	-0.04%
2021/01/13	5	60.60	0	0.00	60.30	5	2,739	0.18%
2021/01/12	1	60.90	0	0.00	60.50	1	2,756	0.04%
2021/01/11	0	0.00	3	62.50	62.40	-3	2,754	-0.11%
2021/01/08	1	62.00	1	62.10	62.00	0	2,789	0.00%
2021/01/06	1	63.00	0	0.00	62.50	1	3,084	0.03%
2021/01/05	1	65.80	0	0.00	65.00	1	3,071	0.03%
2021/01/04	0	0.00	1	67.50	66.50	-1	3,037	-0.03%
2020/12/31	2	66.20	0	0.00	66.30	2	3,038	0.07%
2020/12/29	11	69.02	10	67.55	67.40	1	3,044	0.03%
2020/12/28	14	70.93	16	68.91	68.80	-2	3,020	-0.07%
2020/12/25	0	0.00	1	67.00	67.20	-1	2,887	-0.03%
2020/12/23	1	65.90	0	0.00	65.60	1	2,901	0.03%
2020/12/22	1	66.90	0	0.00	66.00	1	2,947	0.03%
2020/12/21	0	0.00	1	67.00	68.30	-1	2,930	-0.03%
2020/12/18	2	66.10	5	67.84	66.10	-3	2,889	-0.10%
2020/12/14	2	71.50	9	69.78	70.50	-7	2,947	-0.24%
2020/12/11	0	0.00	1	67.30	67.40	-1	2,881	-0.03%
2020/12/10	5	66.92	0	0.00	66.80	5	2,918	0.17%
2020/12/08	4	69.10	4	68.68	67.80	0	3,131	0.00%
2020/12/07	0	0.00	3	67.10	66.70	-3	3,074	-0.10%
2020/12/04	9	66.98	18	66.72	66.80	-9	3,128	-0.29%
2020/12/03	0	0.00	2	66.75	66.30	-2	3,205	-0.06%
2020/12/02	1	64.00	0	0.00	64.70	1	3,251	0.03%
2020/11/30	1	65.00	3	64.90	65.00	-2	3,427	-0.06%
2020/11/24	2	65.65	1	66.20	65.50	1	4,406	0.02%
2020/11/23	1	64.80	0	0.00	65.80	1	4,437	0.02%
2020/11/20	1	65.10	0	0.00	64.70	1	4,472	0.02%
2020/11/18	0	0.00	1	65.70	65.80	-1	4,577	-0.02%
2020/11/17	2	64.10	1	64.00	64.50	1	4,625	0.02%
2020/11/16	1	65.50	0	0.00	65.50	1	4,694	0.02%
2020/11/12	1	66.00	0	0.00	65.60	1	4,824	0.02%
2020/11/10	0	0.00	28	69.30	66.50	-28	5,047	-0.55%
2020/11/09	7	71.40	21	71.85	70.50	-14	5,062	-0.28%
2020/11/06	1	68.30	0	0.00	69.50	1	5,089	0.02%
2020/11/05	5	69.90	5	68.40	68.50	0	5,313	0.00%
2020/11/04	3	66.67	0	0.00	67.90	3	5,419	0.06%
2020/11/03	4	67.20	0	0.00	66.60	4	5,434	0.07%
2020/10/30	3	65.83	0	0.00	66.00	3	5,526	0.05%
2020/10/29	2	66.80	0	0.00	67.10	2	5,508	0.04%
2020/10/28	5	66.88	1	68.50	66.90	4	5,496	0.07%
2020/10/26	3	66.90	0	0.00	64.00	3	5,330	0.06%
2020/10/23	1	64.50	1	65.00	64.80	0	5,181	0.00%
2020/10/21	1	63.60	10	64.10	63.40	-9	5,123	-0.18%
2020/10/20	10	63.65	0	0.00	63.50	10	5,097	0.20%
2020/10/15	29	64.31	13	63.75	62.80	16	5,088	0.31%
2020/10/14	2	59.90	3	62.40	63.50	-1	4,895	-0.02%
2020/10/13	2	59.25	2	59.05	57.80	0	4,763	0.00%
2020/10/06	6	58.90	0	0.00	58.70	6	4,682	0.13%
2020/10/05	6	59.60	0	0.00	58.90	6	4,720	0.13%
2020/09/25	2	54.95	8	55.69	55.50	-6	4,768	-0.13%
2020/09/24	2	56.90	0	0.00	57.00	2	4,752	0.04%
2020/09/23	0	0.00	16	58.38	58.00	-16	4,760	-0.34%
2020/09/21	2	58.60	5	59.40	58.70	-3	4,699	-0.06%
2020/09/18	2	60.10	4	61.18	59.70	-2	4,711	-0.04%
2020/09/17	2	60.85	0	0.00	60.60	2	4,697	0.04%
2020/09/16	2	61.95	2	62.10	62.20	0	4,677	0.00%
2020/09/15	2	63.75	0	0.00	63.30	2	4,679	0.04%
2020/09/14	10	64.52	14	61.94	63.90	-4	4,651	-0.09%
2020/09/11	1	60.60	8	60.40	60.00	-7	4,532	-0.15%
2020/09/10	2	64.50	0	0.00	64.50	2	4,506	0.04%
2020/09/08	10	65.80	7	65.61	64.30	3	4,663	0.06%
2020/09/07	0	0.00	3	68.70	68.00	-3	4,575	-0.07%
2020/09/04	2	68.30	0	0.00	70.00	2	4,521	0.04%
2020/09/03	8	70.78	13	70.42	69.70	-5	4,485	-0.11%
2020/09/02	9	69.22	9	70.86	70.70	0	4,414	0.00%
2020/09/01	45	72.08	43	72.38	67.30	2	4,265	0.05%
2020/08/31	10	66.41	6	67.90	68.00	4	3,908	0.10%
2020/08/28	21	61.02	17	61.35	61.90	4	3,802	0.11%
2020/08/27	15	56.66	20	57.00	57.30	-5	3,512	-0.14%
2020/08/26	2	55.10	0	0.00	56.90	2	3,509	0.06%
2020/08/25	3	55.40	1	57.80	55.50	2	3,483	0.06%
2020/08/20	11	54.82	0	55.20	55.30	11	3,339	0.33%
2020/08/18	0	0.00	6	58.02	58.50	-6	3,185	-0.19%
2020/08/17	1	56.30	0	0.00	57.00	1	3,121	0.03%
2020/08/14	1	55.10	10	58.90	55.80	-9	3,080	-0.29%
2020/08/13	2	56.20	7	56.14	57.00	-5	2,866	-0.17%
2020/08/12	2	54.20	0	0.00	55.20	2	2,776	0.07%
2020/08/11	97	52.49	103	52.43	52.10	-6	2,700	-0.22%	大賣/
2020/08/10	23	48.42	23	48.50	50.60	0	2,448	0.00%
2020/08/07	3	46.25	0	0.00	46.00	3	2,291	0.13%
2020/08/06	2	44.00	1	44.45	44.85	1	2,268	0.04%
2020/08/05	1	40.50	0	0.00	43.25	1	2,197	0.05%
2020/08/03	33	40.11	0	0.00	39.90	33	2,218	1.49%
2020/07/31	0	0.00	1	39.00	39.00	-1	2,215	-0.05%
2020/07/28	6	37.75	0	0.00	37.50	6	2,197	0.27%
2020/07/27	3	38.05	0	0.00	38.05	3	2,191	0.14%
2020/07/24	3	38.05	0	0.00	38.70	3	2,185	0.14%
2020/07/09	1	38.45	0	0.00	38.10	1	1,997	0.05%
2020/07/08	0	0.00	1	38.20	38.40	-1	1,979	-0.05%
2020/07/07	1	39.75	0	0.00	39.60	1	1,928	0.05%
2020/06/17	1	38.80	0	0.00	40.00	1	1,566	0.06%
2020/06/16	13	38.22	13	38.29	37.80	0	1,499	0.00%
2020/06/15	2	37.25	0	0.00	37.25	2	1,377	0.15%
2020/06/03	0	0.00	16	32.03	32.35	-16	1,056	-1.51%
2020/06/01	0	0.00	10	31.40	31.50	-10	996	-1.00%
2020/05/29	0	0.00	20	30.90	31.00	-20	977	-2.05%
2020/05/21	0	0.00	20	30.15	30.10	-20	893	-2.24%
2020/05/18	0	0.00	25	29.58	29.00	-25	844	-2.96%
2020/05/14	21	28.70	0	0.00	28.90	21	788	2.66%
2020/05/13	15	28.67	0	0.00	29.65	15	764	1.96%
2020/05/12	10	28.70	0	0.00	28.75	10	739	1.35%
2020/05/11	20	28.30	0	0.00	28.70	20	717	2.79%
2020/05/08	25	27.34	0	0.00	27.45	25	669	3.73%
2020/02/03	0	0.00	30	26.18	26.25	-30	688	-4.36%
2020/01/31	0	0.00	5	27.00	26.90	-5	674	-0.74%
2020/01/30	0	0.00	15	27.25	26.50	-15	663	-2.26%
2020/01/03	0	0.00	1	27.70	27.85	-1	544	-0.18%
2019/12/23	1	27.40	0	0.00	28.00	1	476	0.21%
2019/11/18	0	0.00	3	25.70	25.60	-3	477	-0.63%
2019/11/12	25	25.83	0	0.00	25.80	25	496	5.04%
2019/11/07	5	25.15	0	0.00	25.20	5	517	0.97%
2019/10/24	2	24.00	0	0.00	24.10	2	482	0.41%
2019/10/18	18	24.08	0	0.00	24.00	18	482	3.73%
2019/07/16	0	0.00	1	21.30	21.30	-1	334	-0.30%
2018/11/06	1	19.85	0	0.00	19.90	1	112	0.89%
2018/11/01	1	19.00	0	0.00	18.95	1	119	0.83%
2018/09/10	0	0.00	80	19.31	19.15	-80	133	-60.01%
2018/08/23	1	19.90	0	0.00	19.90	1	127	0.78%
2018/04/11	0	0.00	1	21.10	21.10	-1	217	-0.46%
2018/01/29	10	21.10	0	0.00	21.15	10	320	3.12%
2018/01/16	0	0.00	3	21.35	21.40	-3	346	-0.87%
2018/01/03	0	0.00	5	21.85	21.55	-5	341	-1.47%
2018/01/02	3	21.70	0	0.00	21.80	3	324	0.92%