中菲行 (5609)-凱基-內湖券商分點個股進出

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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/27	0	0.00	0.1	100.00	100.00	-0.1	558	-0.02%
2024/05/23	0	0.00	1	98.50	97.40	-1	542	-0.18%
2024/05/16	1	96.70	0.2	97.20	97.70	0.8	541	0.16%
2024/05/13	0	0.00	1	101.50	101.00	-1	516	-0.19%
2024/05/10	0	0.00	4.1	100.28	99.90	-4.1	476	-0.85%
2024/05/09	0	0.00	1	98.10	97.50	-1	441	-0.23%
2024/05/02	1	94.40	0	0.00	94.40	1	424	0.24%
2024/04/24	2	92.60	0	0.00	92.70	2	428	0.47%
2024/04/22	0	0.00	0	93.30	91.50	0	432	0.00%
2024/04/12	1	92.50	0	0.00	92.40	1	419	0.24%
2024/03/18	0	0.00	3	89.50	89.40	-3	544	-0.55%
2024/03/12	0	0.00	2	88.80	89.10	-2	517	-0.39%
2024/01/02	0	0.00	1	84.30	84.20	-1	394	-0.25%
2023/12/25	1	85.90	0	0.00	83.00	1	381	0.26%
2023/12/22	2	88.50	0	0.00	88.40	2	352	0.57%
2023/12/20	1	85.70	0.1	85.20	86.10	0.9	308	0.28%
2023/12/19	1	86.10	0	0.00	85.90	1	303	0.33%
2023/12/14	1	84.00	1	83.20	83.20	0	264	0.00%
2023/12/05	0	0.00	0.1	82.30	81.30	-0.1	239	-0.03%
2023/11/08	0	0.00	1	79.50	79.60	-1	221	-0.45%
2023/11/07	1	80.20	0	0.00	80.10	1	220	0.45%
2023/10/18	0	0.00	1	75.30	75.80	-1	214	-0.47%
2023/10/12	0.1	77.50	0	0.00	77.40	0.1	205	0.03%
2023/10/03	0	0.00	1	78.50	78.30	-1	227	-0.44%
2023/09/15	1	80.30	0	0.00	80.80	1	362	0.28%
2023/09/13	0	0.00	1	78.50	78.90	-1	362	-0.28%
2023/08/16	2	75.70	0	0.00	75.00	2	426	0.47%
2023/08/10	0	0.00	2	73.85	74.00	-2	429	-0.47%
2023/08/04	1	75.90	0	0.00	75.80	1	427	0.23%
2023/06/08	0	0.00	0	91.30	91.40	0	376	0.00%
2023/06/07	0	0.00	0.1	88.03	88.10	-0.1	359	-0.02%
2023/06/06	0	0.00	0.2	87.43	87.10	-0.2	356	-0.05%
2023/06/05	0	0.00	0	86.40	86.30	0	352	-0.01%
2023/05/31	0	0.00	0	85.90	85.50	0	364	-0.01%
2023/05/30	0	0.00	0.1	85.94	85.30	-0.1	378	-0.04%
2023/05/29	0	0.00	0	86.00	86.00	0	384	-0.01%
2023/05/26	0	0.00	0.1	85.90	85.30	-0.1	390	-0.02%
2023/05/23	0	85.10	0	0.00	84.80	0	408	0.00%
2023/05/22	1.1	84.61	0	0.00	84.60	1.1	408	0.26%
2023/05/17	0	84.20	0	0.00	84.00	0	407	0.00%
2023/05/16	0	84.30	0	0.00	83.70	0	406	0.00%
2023/05/12	0.1	83.48	0	0.00	84.20	0.1	405	0.01%
2023/05/10	0.1	84.64	1	84.60	84.50	-0.9	408	-0.23%
2023/05/09	0.2	84.54	0	0.00	84.10	0.2	410	0.05%
2023/05/08	1	85.80	0.1	86.26	85.60	0.9	408	0.22%
2023/05/05	0	86.80	0	0.00	86.80	0	410	0.01%
2023/05/04	0	0.00	0	88.00	86.90	0	412	0.00%
2023/04/27	0	86.00	0	0.00	85.60	0	422	0.00%
2023/04/26	0	0.00	0.1	86.36	86.00	-0.1	421	-0.01%
2023/04/25	0	0.00	0	87.30	85.40	0	415	0.00%
2023/04/24	0.1	84.84	0	0.00	84.60	0.1	407	0.01%
2023/04/21	0	85.00	0	0.00	84.90	0	407	0.00%
2023/04/20	0.1	86.49	0	0.00	86.30	0.1	399	0.02%
2023/04/19	0	87.10	0	0.00	86.80	0	397	0.01%
2023/04/14	1	87.20	0	0.00	87.20	1	385	0.26%
2023/03/27	1	84.40	0	0.00	84.50	1	369	0.27%
2023/03/23	0	83.90	1	83.70	83.70	-1	370	-0.27%
2023/03/22	0	0.00	1	84.10	84.10	-1	367	-0.27%
2023/03/21	0	83.80	0	0.00	84.00	0	364	0.00%
2023/03/16	2	83.00	0	0.00	83.00	2	329	0.61%
2023/03/13	0	0.00	0	80.30	80.40	0	294	0.00%
2023/01/31	0	0.00	0.2	73.50	73.70	-0.2	283	-0.07%
2023/01/10	0	0.00	1	71.20	71.20	-1	307	-0.33%
2022/12/14	0	70.90	0	0.00	70.40	0	348	0.00%
2022/12/01	0	0.00	0	73.20	73.30	0	354	0.00%
2022/11/23	0	71.20	0	0.00	71.40	0	371	0.00%
2022/10/31	0	0.00	1	61.90	61.90	-1	459	-0.22%
2022/10/20	0.1	60.00	0	0.00	60.50	0.1	447	0.02%
2022/10/17	1	59.40	0	0.00	61.00	1	436	0.23%
2022/10/14	0	0.00	1	63.70	63.00	-1	430	-0.23%
2022/10/13	0.1	61.00	0	0.00	60.80	0.1	427	0.02%
2022/10/07	0	0.00	1	64.40	64.30	-1	412	-0.24%
2022/10/06	1	64.20	0	0.00	64.40	1	414	0.24%
2022/10/03	0	0.00	1	62.80	63.10	-1	424	-0.24%
2022/09/28	0.2	62.20	0	0.00	60.40	0.2	439	0.05%
2022/09/26	2.1	67.29	0	0.00	65.20	2.1	440	0.48%
2022/09/19	3	70.10	0	0.00	70.30	3	492	0.61%
2022/09/15	1	72.80	1	73.20	72.80	0	523	0.00%
2022/09/14	2	71.80	5	70.98	72.00	-3	551	-0.54%
2022/09/06	0.1	71.00	0	0.00	71.00	0.1	697	0.01%
2022/09/05	0.1	72.00	0	0.00	71.90	0.1	719	0.01%
2022/09/02	0.2	76.65	0	0.00	74.30	0.2	737	0.03%
2022/07/08	0	0.00	1	71.90	72.00	-1	1,253	-0.08%
2022/07/01	1	70.10	0	0.00	67.50	1	1,288	0.08%
2022/06/27	0	0.00	1	76.50	76.10	-1	1,278	-0.08%
2022/06/22	1	73.80	0	0.00	72.20	1	1,241	0.08%
2022/06/16	2	88.00	0	0.00	86.50	2	1,191	0.17%
2022/06/15	0	0.00	0	103.13	101.00	0	1,197	0.00%
2022/06/14	0	0.00	0	102.75	103.50	0	1,180	0.00%
2022/06/07	0	0.00	2	110.00	110.00	-2	1,158	-0.17%
2022/06/02	2	109.00	2	109.00	109.00	0	1,206	0.00%
2022/05/31	2	107.25	0	0.00	108.00	2	1,349	0.15%
2022/05/30	1	109.00	0	0.00	109.00	1	1,433	0.07%
2022/05/24	1	109.00	0.1	107.50	107.50	0.9	1,457	0.06%
2022/05/23	1	109.00	1	109.00	108.50	0	1,465	0.00%
2022/05/17	1	106.00	0	0.00	105.50	1	1,475	0.07%
2022/05/12	1	112.50	1	109.00	108.50	0	1,440	0.00%
2022/05/11	0	109.50	1	111.00	110.50	-1	1,392	-0.07%
2022/05/10	1	106.50	1	107.50	108.50	0	1,353	0.00%
2022/05/06	0	107.00	0	0.00	108.50	0	1,374	0.00%
2022/05/04	0	106.75	0	0.00	107.00	0	1,397	0.00%
2022/04/19	0	0.00	0.1	111.00	108.50	-0.1	1,497	-0.01%
2022/04/18	0	0.00	1	115.00	108.50	-1	1,536	-0.07%
2022/04/06	0	0.00	1	107.00	107.50	-1	1,533	-0.07%
2022/03/31	0	0.00	10	106.00	105.00	-10	1,541	-0.65%
2022/03/28	0	0.00	1	104.00	104.50	-1	1,552	-0.06%
2022/03/25	1	103.00	0	0.00	103.00	1	1,562	0.06%
2022/03/21	1	106.00	0	0.00	106.00	1	1,631	0.06%
2022/03/15	10	103.00	0	0.00	101.50	10	1,739	0.57%
2022/03/09	0	0.00	3	101.00	101.50	-3	1,889	-0.16%
2022/03/08	0	0.00	6	101.00	98.30	-6	1,925	-0.31%
2022/03/07	1	102.00	0	0.00	101.00	1	1,897	0.05%
2022/03/04	0	0.00	1	109.00	108.50	-1	1,872	-0.05%
2022/03/03	0	0.00	0.1	108.00	108.00	-0.1	1,803	0.00%
2022/02/16	0	0.00	1	101.50	102.00	-1	2,477	-0.04%
2022/02/09	0.2	103.00	0	0.00	102.00	0.2	2,797	0.01%
2022/02/07	0	0.00	17	98.80	102.00	-17	2,830	-0.60%
2022/01/25	9.1	95.41	0	0.00	95.00	9.1	2,930	0.31%
2022/01/24	2	96.05	0	0.00	97.50	2	2,933	0.07%
2022/01/21	4	99.30	0	0.00	98.50	4	2,942	0.14%
2022/01/20	0	0.00	0	102.00	102.00	0	2,920	0.00%
2022/01/18	1	103.00	0	0.00	103.50	1	2,918	0.03%
2022/01/17	0	0.00	0	103.83	103.50	0	2,928	0.00%
2022/01/14	1	103.00	0	0.00	104.00	1	2,934	0.03%
2022/01/13	1	104.00	0	105.13	104.00	1	2,927	0.03%
2022/01/11	0.1	109.50	0	0.00	110.50	0.1	2,843	0.00%
2022/01/10	0	108.25	0	0.00	109.00	0	2,791	0.00%
2022/01/07	2	106.25	2	107.25	107.50	0	2,708	0.00%
2022/01/06	0	0.00	1	106.00	105.50	-1	2,701	-0.04%
2021/12/30	0	104.50	0	0.00	105.50	0	2,745	0.00%
2021/12/28	1	106.00	0	0.00	105.50	1	2,759	0.04%
2021/12/27	1	105.50	0	0.00	105.50	1	2,779	0.04%
2021/12/21	1	106.00	0	0.00	107.00	1	2,836	0.04%
2021/12/17	0	105.00	0	0.00	105.00	0	2,840	0.00%
2021/12/16	1	107.00	0	0.00	107.00	1	2,817	0.04%
2021/12/14	0	104.00	1	103.00	104.50	-1	2,821	-0.04%
2021/12/13	1	108.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	1	108.50	1	109.50	108.00	0	2,761	0.00%
2021/12/09	3	107.17	2	105.75	106.00	1	2,677	0.04%
2021/12/08	0	107.25	0	0.00	106.50	0	2,666	0.00%
2021/12/02	1	103.50	0	0.00	103.00	1	2,597	0.04%
2021/11/26	0	99.10	0	0.00	98.80	0	2,601	0.00%
2021/11/25	0	103.00	0	0.00	102.00	0	2,617	0.00%
2021/11/24	0	0.00	1	102.50	103.00	-1	2,602	-0.04%
2021/11/19	1	105.50	0	0.00	107.00	1	2,648	0.04%
2021/11/18	2	108.50	0	0.00	108.50	2	2,627	0.08%
2021/11/17	1	102.00	1	104.00	103.50	0	2,627	0.00%
2021/11/16	1	101.00	3.5	105.79	107.50	-2.5	2,552	-0.10%
2021/11/12	0	0.00	2	96.05	99.50	-2	2,406	-0.08%
2021/11/11	0	0.00	2	93.70	92.40	-2	2,271	-0.09%
2021/11/10	1	96.20	1	95.10	94.80	0	2,335	0.00%
2021/11/08	0	0.00	1	96.20	97.40	-1	2,466	-0.04%
2021/11/03	2	94.30	0	0.00	92.80	2	2,994	0.07%
2021/11/02	1	89.10	0.1	90.20	90.30	0.9	2,959	0.03%
2021/11/01	2	88.00	0	0.00	87.70	2	2,987	0.07%
2021/10/26	1	87.00	0	0.00	86.00	1	3,067	0.03%
2021/10/21	1	86.90	0	0.00	86.80	1	3,183	0.03%
2021/10/20	0	0.00	0	87.20	86.90	0	3,213	0.00%
2021/10/18	2	85.95	0	0.00	85.00	2	3,329	0.06%
2021/10/13	0	0.00	1	86.80	86.80	-1	3,402	-0.03%
2021/10/12	1.1	88.61	0	0.00	86.40	1.1	3,512	0.03%
2021/10/06	1	88.80	0	0.00	87.30	1	4,019	0.02%
2021/10/04	0.1	89.00	0	0.00	87.20	0.1	4,193	0.00%
2021/10/01	0	0.00	0.2	93.10	91.60	-0.2	4,247	0.00%
2021/09/30	1	96.80	1.3	96.81	98.80	-0.3	4,388	-0.01%
2021/09/29	1.2	98.09	0	0.00	95.70	1.2	4,534	0.03%
2021/09/28	0.1	100.00	1	100.50	100.00	-0.9	4,670	-0.02%
2021/09/10	0	0.00	1	106.50	106.50	-1	9,533	-0.01%
2021/09/09	2	106.50	1	105.00	105.50	1	10,337	0.01%
2021/09/08	1	105.00	1.1	106.00	108.00	-0.1	10,557	0.00%
2021/09/06	0	0.00	2	102.00	102.00	-2	10,939	-0.02%
2021/09/03	1.4	104.18	0	0.00	104.00	1.4	11,502	0.01%
2021/09/02	1	106.00	0.1	107.00	107.50	0.9	11,858	0.01%
2021/08/31	0	0.00	1	111.00	109.50	-1	12,513	-0.01%
2021/08/30	1	108.50	0	0.00	107.00	1	12,898	0.01%
2021/08/26	0	0.00	2	119.75	120.50	-2	13,503	-0.01%
2021/08/25	0	0.00	0.4	118.07	119.50	-0.4	13,795	0.00%
2021/08/24	2	117.25	0	0.00	115.00	2	13,900	0.01%
2021/08/23	0	0.00	2.5	119.70	117.00	-2.5	13,976	-0.02%
2021/08/20	0	0.00	1	112.00	112.00	-1	13,862	-0.01%
2021/08/19	1	108.51	1	111.50	109.50	0	13,888	0.00%
2021/08/16	1	105.00	0	0.00	105.50	1	13,751	0.01%
2021/08/13	1	117.50	18.3	115.51	112.50	-17.3	13,679	-0.13%
2021/08/12	3	110.50	1	112.00	114.50	2	13,543	0.01%
2021/08/11	2	108.50	0	0.00	109.50	2	13,496	0.01%
2021/08/10	57.1	113.72	120	116.88	110.50	-62.9	13,429	-0.47%	大賣/
2021/08/09	316.2	117.64	238	117.56	118.00	78.2	13,206	0.59%	大買/大賣/
2021/08/06	1	106.50	5	106.00	107.50	-4	12,922	-0.03%
2021/08/05	4	104.75	0	0.00	103.50	4	12,891	0.03%
2021/08/04	0	0.00	2	107.25	108.00	-2	12,892	-0.02%
2021/08/03	1	104.00	0	0.00	104.00	1	12,920	0.01%
2021/08/02	1	99.00	6	104.33	105.00	-5	12,949	-0.04%
2021/07/30	4	103.50	1	101.50	101.50	3	12,926	0.02%
2021/07/29	16	111.13	18	110.92	109.50	-2	12,884	-0.02%
2021/07/28	1	101.00	0	0.00	101.50	1	12,840	0.01%
2021/07/27	1	104.00	1	111.50	104.00	0	12,855	0.00%
2021/07/22	2	105.50	4	108.00	109.50	-2	12,805	-0.02%
2021/07/21	1	104.00	0.1	104.00	105.50	0.9	12,763	0.01%
2021/07/19	1	113.50	4	113.88	115.00	-3	12,746	-0.02%
2021/07/16	1	118.00	0	0.00	112.50	1	12,872	0.01%
2021/07/15	9	117.67	9	118.94	118.00	0	12,841	0.00%
2021/07/14	4	110.75	5	109.00	112.00	-1	12,565	-0.01%
2021/07/13	3	116.67	2	111.50	111.00	1	12,477	0.01%
2021/07/12	1	120.50	2	120.25	123.00	-1	12,377	-0.01%
2021/07/08	0	0.00	3	121.33	122.50	-3	12,227	-0.02%
2021/07/07	1	123.50	1	117.50	121.50	0	12,159	0.00%
2021/07/06	1.1	126.73	2	120.50	120.00	-0.9	12,017	-0.01%
2021/07/05	2	120.75	4	123.00	124.50	-2	11,887	-0.02%
2021/07/02	0	0.00	1	132.00	128.00	-1	11,742	-0.01%
2021/07/01	4	134.63	4	133.25	131.00	0	11,599	0.00%
2021/06/30	5	135.50	6	134.58	134.00	-1	11,281	-0.01%
2021/06/29	3	136.00	11	131.41	130.50	-8	11,026	-0.07%
2021/06/28	4	139.88	3	138.00	137.50	1	10,780	0.01%
2021/06/25	16	138.44	13	134.46	134.00	3	10,339	0.03%
2021/06/24	27	139.00	24	139.40	134.50	3	9,950	0.03%
2021/06/23	7	137.14	3	130.67	132.00	4	9,231	0.04%
2021/06/22	18	152.42	3	155.50	138.50	15	8,802	0.17%
2021/06/21	12	153.71	7	156.86	149.50	5	7,861	0.06%
2021/06/18	26	143.46	32	144.77	145.50	-6	7,103	-0.08%
2021/06/17	1	126.50	10	130.90	132.50	-9	6,372	-0.14%
2021/06/16	6	125.92	4	126.88	120.50	2	6,173	0.03%
2021/06/15	7	129.21	8	130.31	126.50	-1	6,121	-0.02%
2021/06/11	13	132.50	12	134.79	131.00	1	5,913	0.02%
2021/06/10	10	119.55	5	123.80	130.50	5	5,356	0.09%
2021/06/09	7	125.21	11	124.82	119.00	-4	4,980	-0.08%
2021/06/08	8	118.63	12	116.29	119.50	-4	4,582	-0.09%
2021/06/07	29	109.83	26	114.19	109.00	3	4,317	0.07%
2021/06/04	77	119.92	72	118.60	120.00	5	3,895	0.13%
2021/06/03	1	105.00	1	109.50	109.50	0	3,408	0.00%
2021/06/02	3	97.30	2	99.80	99.80	1	3,268	0.03%
2021/06/01	3	84.33	3	85.20	90.80	0	2,937	0.00%
2021/05/28	1	80.00	2	79.80	80.20	-1	2,668	-0.04%
2021/05/27	0	0.00	5	79.38	78.10	-5	2,705	-0.18%
2021/05/20	0	0.00	1	71.80	71.80	-1	2,618	-0.04%
2021/05/18	0	0.00	2	72.80	72.90	-2	2,600	-0.08%
2021/05/13	2	71.90	0	0.00	71.90	2	2,543	0.08%
2021/05/12	5	70.64	0	0.00	71.20	5	2,518	0.20%
2021/05/11	1	79.70	0.6	78.00	77.60	0.5	2,458	0.02%
2021/05/04	0	0.00	2	77.90	77.30	-2	2,353	-0.08%
2021/05/03	5	81.30	3	80.60	80.60	2	2,298	0.09%
2021/04/22	7	85.09	7	82.63	80.00	0	2,152	0.00%
2021/04/21	4	81.23	4	82.03	83.00	0	1,974	0.00%
2021/04/19	0	0.00	0.4	80.60	80.60	-0.4	1,888	-0.02%
2021/04/16	0	0.00	1	79.20	79.90	-1	1,854	-0.05%
2021/04/15	1	77.80	0	0.00	77.70	1	1,840	0.05%
2021/04/12	0	0.00	11	79.67	79.00	-11	1,920	-0.57%
2021/04/08	0	0.00	1	80.10	79.90	-1	1,908	-0.05%
2021/04/06	0.4	80.20	2	79.20	79.70	-1.6	1,922	-0.08%
2021/04/01	1	84.50	0	0.00	80.50	1	2,046	0.05%
2021/03/31	16	82.04	0	0.00	82.30	16	2,007	0.80%
2021/03/29	0	0.00	11	79.77	80.50	-11	1,964	-0.56%
2021/03/25	0	0.00	0.3	77.20	78.10	-0.3	2,024	-0.01%
2021/03/22	15	77.68	6	77.72	78.50	9	1,988	0.45%
2021/03/19	1	76.10	0	0.00	76.10	1	1,970	0.05%
2021/03/18	2	77.10	4	76.73	76.10	-2	2,036	-0.10%
2021/03/17	0	0.00	1.5	76.10	76.10	-1.5	1,910	-0.08%
2021/03/16	2.1	69.02	5	69.32	69.20	-2.9	1,879	-0.15%
2021/03/15	0.1	68.50	5	68.68	68.80	-4.9	1,880	-0.26%
2021/03/12	0.3	68.00	1	67.90	68.10	-0.8	1,951	-0.04%
2021/03/11	1	67.80	7	67.63	68.00	-6	1,954	-0.31%
2021/03/10	5.1	67.19	0	0.00	67.10	5.1	1,956	0.26%
2021/03/04	0	66.10	1	66.10	66.10	-1	1,961	-0.05%
2021/03/03	1	63.70	0	0.00	65.50	1	1,955	0.05%
2021/03/02	4.2	67.09	1	66.70	65.10	3.2	1,941	0.16%
2021/02/26	0.1	64.50	0	0.00	64.60	0.1	1,856	0.01%
2021/02/24	1.2	63.17	0	0.00	62.60	1.2	1,852	0.06%
2021/02/22	3	63.80	3	64.13	64.00	0	1,864	0.00%
2021/02/05	3	60.80	1	61.00	60.50	2	1,894	0.11%
2021/02/03	1	61.50	0	0.00	60.70	1	1,956	0.05%
2021/01/28	0.3	60.40	0	0.00	60.30	0.3	2,253	0.01%
2021/01/18	2	55.60	4	57.65	57.80	-2	2,685	-0.07%
2021/01/15	2	58.50	1	58.50	58.10	1	2,720	0.04%
2021/01/14	0	0.00	2	61.00	61.00	-2	2,711	-0.07%
2021/01/13	1	60.30	0	0.00	60.30	1	2,739	0.04%
2021/01/12	1	61.00	3	61.00	60.50	-2	2,756	-0.07%
2021/01/06	0	0.00	2	65.40	62.50	-2	3,084	-0.06%
2021/01/05	2	64.75	0	0.00	65.00	2	3,071	0.07%
2020/12/30	0	0.00	1	66.80	66.70	-1	3,049	-0.03%
2020/12/29	0	0.00	1	70.30	67.40	-1	3,044	-0.03%
2020/12/28	1	68.30	1	69.60	68.80	0	3,020	0.00%
2020/12/23	1	65.60	0	0.00	65.60	1	2,901	0.03%
2020/12/22	2	66.70	1	68.30	66.00	1	2,947	0.03%
2020/12/21	0	0.00	2	69.35	68.30	-2	2,930	-0.07%
2020/12/18	1	67.00	2	66.05	66.10	-1	2,889	-0.03%
2020/12/17	0	0.00	3	66.80	66.50	-3	2,911	-0.10%
2020/12/15	3	68.17	0	0.00	68.00	3	2,971	0.10%
2020/12/14	0	0.00	6	70.52	70.50	-6	2,947	-0.20%
2020/12/11	1	67.30	0	0.00	67.40	1	2,881	0.03%
2020/12/10	5	67.50	0	0.00	66.80	5	2,918	0.17%
2020/12/09	0	0.00	1	68.40	67.40	-1	3,064	-0.03%
2020/12/08	4	68.40	11	68.73	67.80	-7	3,131	-0.22%
2020/12/07	0	0.00	1	67.40	66.70	-1	3,074	-0.03%
2020/12/04	0	0.00	5	67.00	66.80	-5	3,128	-0.16%
2020/12/03	0	0.00	7	66.19	66.30	-7	3,205	-0.22%
2020/12/02	3	64.17	0	0.00	64.70	3	3,251	0.09%
2020/12/01	2	64.50	0	0.00	64.50	2	3,325	0.06%
2020/11/26	0	0.00	10	65.20	65.10	-10	4,000	-0.25%
2020/11/17	1	63.60	1	64.20	64.50	0	4,625	0.00%
2020/11/16	0	0.00	1	65.50	65.50	-1	4,694	-0.02%
2020/11/13	0	0.00	2	66.00	65.80	-2	4,752	-0.04%
2020/11/11	1	65.90	1	67.00	67.10	0	4,871	0.00%
2020/11/10	13	67.52	1	67.60	66.50	12	5,047	0.24%
2020/11/09	2	70.30	3	70.57	70.50	-1	5,062	-0.02%
2020/11/06	0	0.00	3	68.83	69.50	-3	5,089	-0.06%
2020/11/05	1	68.50	0	0.00	68.50	1	5,313	0.02%
2020/11/04	0	0.00	2	67.70	67.90	-2	5,419	-0.04%
2020/11/03	0	0.00	1	67.10	66.60	-1	5,434	-0.02%
2020/10/28	1	67.10	0	0.00	66.90	1	5,496	0.02%
2020/10/27	2	64.40	2	64.70	65.90	0	5,373	0.00%
2020/10/26	0	0.00	5	66.30	64.00	-5	5,330	-0.09%
2020/10/23	2	64.50	2	65.50	64.80	0	5,181	0.00%
2020/10/21	2	63.60	3	63.73	63.40	-1	5,123	-0.02%
2020/10/15	4	64.13	3	63.17	62.80	1	5,088	0.02%
2020/10/13	1	58.80	1	59.40	57.80	0	4,763	0.00%
2020/10/08	0	0.00	1	59.30	59.00	-1	4,710	-0.02%
2020/10/07	1	58.50	0	0.00	59.00	1	4,699	0.02%
2020/10/06	1	59.00	0	0.00	58.70	1	4,682	0.02%
2020/10/05	3	59.43	4	59.15	58.90	-1	4,720	-0.02%
2020/09/30	2	58.00	3	58.57	59.80	-1	4,709	-0.02%
2020/09/29	3	57.20	2	57.20	57.30	1	4,726	0.02%
2020/09/28	1	55.60	6	56.90	57.00	-5	4,756	-0.11%
2020/09/25	6	55.57	0	0.00	55.50	6	4,768	0.13%
2020/09/24	3	56.97	0	0.00	57.00	3	4,752	0.06%
2020/09/23	6	58.75	0	0.00	58.00	6	4,760	0.13%
2020/09/22	0	0.00	1	59.90	60.20	-1	4,728	-0.02%
2020/09/21	1	58.70	0	0.00	58.70	1	4,699	0.02%
2020/09/18	1	59.80	0	0.00	59.70	1	4,711	0.02%
2020/09/15	1	63.80	0	0.00	63.30	1	4,679	0.02%
2020/09/14	1	64.10	1	58.60	63.90	0	4,651	0.00%
2020/09/08	0	0.00	2	65.80	64.30	-2	4,663	-0.04%
2020/09/07	5	70.00	2	68.00	68.00	3	4,575	0.07%
2020/09/02	4	69.98	1	70.80	70.70	3	4,414	0.07%
2020/08/28	60	62.79	78	61.92	61.90	-18	3,802	-0.47%
2020/08/27	0	0.00	1	56.30	57.30	-1	3,512	-0.03%
2020/08/26	0	0.00	2	56.20	56.90	-2	3,509	-0.06%
2020/08/25	2	55.80	3	56.47	55.50	-1	3,483	-0.03%
2020/08/21	3	56.50	2	56.50	56.00	1	3,399	0.03%
2020/08/20	1	53.10	0	0.00	55.30	1	3,339	0.03%
2020/08/18	2	57.80	4	58.20	58.50	-2	3,185	-0.06%
2020/08/17	1	57.60	1	56.30	57.00	0	3,121	0.00%
2020/08/14	3	58.00	8	55.28	55.80	-5	3,080	-0.16%
2020/08/13	2	57.00	3	55.80	57.00	-1	2,866	-0.03%
2020/08/12	19	54.15	17	52.90	55.20	2	2,776	0.07%
2020/08/11	6	51.47	117	52.52	52.10	-111	2,700	-4.11%	大賣/鉅額交易
2020/08/10	123	50.56	12	50.60	50.60	111	2,448	4.53%	大買/鉅額交易
2020/08/07	0	0.00	11	45.05	46.00	-11	2,291	-0.48%
2020/08/06	9	45.20	9	44.48	44.85	0	2,268	0.00%
2020/08/05	2	43.25	1	40.95	43.25	1	2,197	0.05%
2020/08/03	0	0.00	1	40.05	39.90	-1	2,218	-0.05%
2020/07/31	1	39.05	1	39.65	39.00	0	2,215	0.00%
2020/07/29	0	0.00	6	38.13	38.65	-6	2,204	-0.27%
2020/07/22	4	38.83	0	0.00	39.00	4	2,172	0.18%
2020/07/21	0	0.00	9	39.21	39.25	-9	2,149	-0.42%
2020/07/17	0	0.00	28	35.86	35.50	-28	2,081	-1.35%
2020/07/16	0	0.00	83	36.23	36.05	-83	2,079	-3.99%
2020/07/15	1	35.60	0	0.00	35.60	1	2,076	0.05%
2020/07/13	2	36.50	0	0.00	36.70	2	2,061	0.10%
2020/07/10	1	36.35	5	36.80	35.90	-4	2,043	-0.20%
2020/07/08	2	38.55	0	0.00	38.40	2	1,979	0.10%
2020/07/07	3	40.17	1	39.85	39.60	2	1,928	0.10%
2020/07/06	0	0.00	8	41.25	41.30	-8	1,886	-0.42%
2020/07/03	6	41.13	10	40.97	41.35	-4	1,855	-0.22%
2020/07/02	0	0.00	2	40.15	40.15	-2	1,819	-0.11%
2020/07/01	2	39.60	2	39.70	39.45	0	1,780	0.00%
2020/06/29	1	40.00	2	40.15	39.95	-1	1,751	-0.06%
2020/06/24	4	39.35	3	38.92	39.45	1	1,699	0.06%
2020/06/23	0	0.00	1	37.90	37.90	-1	1,670	-0.06%
2020/06/22	4	37.69	0	0.00	37.55	4	1,659	0.24%
2020/06/19	11	38.74	2	38.90	38.70	9	1,626	0.55%
2020/06/18	2	39.50	3	39.62	39.65	-1	1,595	-0.06%
2020/06/17	6	39.26	15	39.20	40.00	-9	1,566	-0.57%
2020/06/16	14	38.27	0	0.00	37.80	14	1,499	0.93%
2020/06/15	0	0.00	4	37.05	37.25	-4	1,377	-0.29%
2020/06/11	13	33.29	0	0.00	32.85	13	1,244	1.04%
2020/06/10	1	35.75	2	35.10	34.40	-1	1,212	-0.08%
2020/06/08	8	33.83	3	34.17	35.20	5	1,136	0.44%
2020/06/05	0	0.00	5	32.15	32.45	-5	1,070	-0.47%
2020/05/29	0	0.00	1	30.65	31.00	-1	977	-0.10%
2020/05/28	0	0.00	1	29.95	29.90	-1	949	-0.11%
2020/05/27	5	29.75	1	29.85	29.90	4	932	0.43%
2020/05/25	0	0.00	1	29.50	29.55	-1	925	-0.11%
2020/05/22	0	0.00	1	29.25	29.20	-1	911	-0.11%
2020/05/21	0	0.00	10	30.00	30.10	-10	893	-1.12%
2020/05/19	20	29.05	0	0.00	29.10	20	853	2.34%
2020/05/14	1	29.50	0	0.00	28.90	1	788	0.13%
2020/05/13	0	0.00	2	29.48	29.65	-2	764	-0.26%
2020/05/12	1	28.85	0	0.00	28.75	1	739	0.14%
2020/05/08	7	27.36	0	0.00	27.45	7	669	1.05%
2020/04/22	0	0.00	68	23.40	23.50	-68	683	-9.95%
2020/04/07	0	0.00	3	22.80	23.80	-3	701	-0.43%
2020/04/01	0	0.00	1	22.50	22.50	-1	701	-0.14%
2020/03/26	0	0.00	1	22.00	21.95	-1	746	-0.13%
2020/03/23	2	19.10	0	0.00	19.10	2	713	0.28%
2020/03/19	5	19.80	0	0.00	20.20	5	695	0.72%
2020/02/20	0	0.00	5	27.05	27.05	-5	672	-0.74%
2020/02/19	5	27.15	0	0.00	27.10	5	672	0.74%
2020/02/04	0	0.00	3	26.55	26.55	-3	697	-0.43%
2020/01/30	0	0.00	6	26.46	26.50	-6	663	-0.90%
2020/01/20	0	0.00	4	28.75	28.70	-4	626	-0.64%
2019/12/23	4	27.73	0	0.00	28.00	4	476	0.84%
2019/12/13	0	0.00	12	26.08	26.10	-12	421	-2.85%
2019/12/12	0	0.00	2	26.25	26.15	-2	418	-0.48%
2019/11/27	1	26.00	0	0.00	26.05	1	494	0.20%
2019/11/21	1	25.40	0	0.00	25.45	1	481	0.21%
2019/11/20	2	25.60	0	0.00	25.45	2	482	0.41%
2019/11/19	2	25.53	0	0.00	25.45	2	482	0.41%
2019/11/18	6	25.55	0	0.00	25.60	6	477	1.26%
2019/11/15	2	25.70	0	0.00	25.60	2	479	0.42%
2019/11/13	0	0.00	2	26.05	26.05	-2	492	-0.41%
2019/11/12	2	25.85	0	0.00	25.80	2	496	0.40%
2019/11/06	1	25.15	0	0.00	25.25	1	514	0.19%
2019/11/01	1	24.65	0	0.00	24.70	1	487	0.21%
2019/10/08	15	23.88	0	0.00	23.80	15	481	3.12%
2019/09/24	3	24.83	0	0.00	24.90	3	511	0.59%
2019/09/20	3	24.97	0	0.00	24.95	3	501	0.60%
2019/09/09	7	25.92	0	0.00	25.60	7	465	1.50%
2019/09/05	2	23.80	0	0.00	23.85	2	368	0.54%
2019/09/03	1	23.70	0	0.00	23.75	1	367	0.27%
2019/08/19	1	23.50	0	0.00	23.55	1	393	0.25%
2019/08/16	2	23.30	0	0.00	23.35	2	380	0.53%
2019/08/15	3	23.27	0	0.00	23.40	3	370	0.81%
2019/08/14	1	23.45	0	0.00	23.45	1	357	0.28%
2019/08/13	1	23.10	0	0.00	23.10	1	345	0.29%
2019/07/12	1	21.30	0	0.00	21.25	1	332	0.30%
2019/06/06	10	22.00	0	0.00	22.00	10	296	3.37%
2019/05/28	2	21.60	0	0.00	21.70	2	232	0.86%
2019/05/10	5	22.65	0	0.00	22.35	5	209	2.39%
2019/05/07	2	21.95	0	0.00	21.95	2	184	1.09%
2019/04/22	0	0.00	1	21.80	21.75	-1	166	-0.60%
2019/04/16	3	21.80	0	0.00	21.80	3	163	1.84%
2019/04/10	0	0.00	2	21.70	21.65	-2	152	-1.31%
2019/04/09	0	0.00	1	21.75	21.75	-1	150	-0.67%
2019/03/25	1	21.35	4	21.15	21.40	-3	118	-2.54%
2019/03/21	1	21.35	1	21.25	21.35	0	107	0.00%
2019/03/13	0	0.00	1	20.60	20.65	-1	85	-1.17%
2019/03/06	4	20.53	0	0.00	20.60	4	83	4.82%
2019/02/14	0	0.00	1	20.10	20.20	-1	78	-1.27%
2019/02/13	1	19.80	0	0.00	19.90	1	72	1.39%
2018/11/29	1	20.00	0	0.00	19.95	1	110	0.91%
2018/10/11	2	19.10	0	0.00	19.10	2	135	1.47%
2018/10/05	1	19.40	0	0.00	19.45	1	127	0.78%
2018/10/03	0	0.00	1	19.75	19.75	-1	125	-0.80%
2018/10/01	0	0.00	1	19.80	19.90	-1	125	-0.80%
2018/09/20	1	19.40	0	0.00	19.55	1	125	0.80%
2018/09/19	1	19.50	0	0.00	19.50	1	126	0.79%
2018/09/14	3	19.43	0	0.00	19.30	3	130	2.30%
2018/09/12	12	19.31	0	0.00	19.20	12	132	9.08%
2018/09/11	1	19.30	0	0.00	19.30	1	133	0.75%
2018/09/10	1	19.60	0	0.00	19.15	1	133	0.75%
2018/09/07	2	19.80	0	0.00	19.60	2	131	1.52%
2018/08/29	2	19.90	0	0.00	19.80	2	132	1.51%
2018/08/13	0	0.00	1	19.90	19.80	-1	125	-0.80%
2018/08/09	0	0.00	3	20.10	20.00	-3	121	-2.46%
2018/08/08	0	0.00	2	20.08	20.05	-2	118	-1.68%
2018/08/07	0	0.00	2	20.88	20.90	-2	110	-1.82%
2018/08/06	1	20.40	0	0.00	20.50	1	93	1.07%
2018/08/02	1	20.50	0	0.00	20.45	1	89	1.12%
2018/07/27	0	0.00	1	20.65	20.70	-1	85	-1.17%
2018/07/26	1	20.45	0	0.00	20.55	1	83	1.19%
2018/07/25	0	0.00	1	20.35	20.40	-1	84	-1.18%
2018/07/12	1	20.05	0	0.00	20.10	1	89	1.12%
2018/06/13	2	20.75	0	0.00	20.70	2	99	2.01%
2018/06/12	1	20.80	0	0.00	20.70	1	108	0.92%
2018/05/16	1	20.70	0	0.00	20.75	1	149	0.67%
2018/05/08	0	0.00	1	20.90	20.80	-1	175	-0.57%
2018/05/02	1	20.80	0	0.00	20.75	1	185	0.54%
2018/04/23	1	20.90	0	0.00	20.85	1	194	0.51%
2018/04/12	1	21.00	0	0.00	21.20	1	213	0.47%
2018/04/10	2	21.18	0	0.00	21.05	2	221	0.90%
2018/03/30	0	0.00	1	21.40	21.40	-1	282	-0.35%
2018/03/29	0	0.00	1	21.25	21.30	-1	285	-0.35%
2018/03/27	1	21.05	0	0.00	21.05	1	289	0.35%
2018/03/26	1	20.95	0	0.00	20.95	1	291	0.34%
2018/03/12	0	0.00	1	21.50	21.55	-1	282	-0.35%
2018/03/07	0	0.00	1	21.50	21.50	-1	279	-0.36%
2018/01/22	1	21.30	0	0.00	21.30	1	351	0.28%
2018/01/09	2	20.85	2	21.30	21.50	0	350	0.00%
2018/01/05	0	0.00	1	21.65	21.65	-1	342	-0.29%
2018/01/04	1	21.45	0	0.00	21.55	1	341	0.29%
2018/01/02	0	0.00	4	21.63	21.80	-4	324	-1.23%