中菲行 (5609)-台灣企銀券商分點個股進出

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
96.2
漲跌
▼0.2
漲幅
-0.21%
成交量
753張
產業
上櫃航運類股
489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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/05/14	2	97.35	0	0.00	96.40	2	534	0.37%
2024/05/13	2	104.25	2	102.50	101.00	0	516	0.00%
2024/05/10	2	99.10	3	100.17	99.90	-1	476	-0.21%
2024/05/09	0	0.00	1	96.80	97.50	-1	441	-0.23%
2024/05/08	1	96.20	1	97.80	96.10	0	434	0.00%
2024/05/07	0	0.00	1	95.30	96.00	-1	427	-0.23%
2024/05/06	2	94.80	20	94.88	95.20	-18	426	-4.22%
2024/05/02	1	95.10	20	94.85	94.40	-19	424	-4.47%
2024/04/29	0	0.00	15	93.67	93.50	-15	421	-3.56%
2024/04/26	0	0.00	1	92.70	92.40	-1	424	-0.24%
2024/04/25	0	0.00	10	92.70	92.00	-10	427	-2.34%
2024/04/24	0	0.00	1	92.80	92.70	-1	428	-0.23%
2024/04/23	0	0.00	1	92.00	92.20	-1	429	-0.23%
2024/04/22	6	92.38	0	0.00	91.50	6	432	1.39%
2024/04/19	0	0.00	10	95.20	95.20	-10	424	-2.36%
2024/04/17	0	0.00	1	91.90	91.70	-1	411	-0.24%
2024/04/16	10	89.50	10	90.30	89.80	0	412	0.00%
2024/04/15	26	90.89	0	0.00	90.80	26	418	6.21%
2024/04/12	0	0.00	30	92.50	92.40	-30	419	-7.16%
2024/04/11	0	0.00	13	91.61	91.40	-13	422	-3.08%
2024/04/09	0	0.00	50	91.94	92.20	-50	427	-11.69%
2024/04/02	10	89.00	10	89.90	89.90	0	420	0.00%
2024/03/21	10	89.80	10	90.55	90.60	0	526	0.00%
2024/03/20	10	90.00	0	0.00	89.60	10	530	1.89%
2024/03/19	56	89.74	5	90.10	90.40	51	531	9.60%
2024/03/18	40	89.28	0	0.00	89.40	40	544	7.35%
2024/03/14	0	0.00	5	90.54	91.00	-5	542	-0.92%
2024/03/11	0	0.00	12.6	87.78	88.20	-12.6	510	-2.46%
2024/03/08	0	0.00	4.3	86.71	86.80	-4.3	520	-0.82%
2024/03/07	5	86.60	2	86.80	86.70	3	527	0.57%
2024/03/06	0	0.00	2	85.60	86.50	-2	519	-0.38%
2024/03/04	2	83.30	0	0.00	83.90	2	507	0.39%
2024/02/16	2	83.10	0	0.00	83.00	2	481	0.42%
2024/02/15	2	83.80	0	0.00	83.50	2	475	0.42%
2024/02/01	1	87.80	0	0.00	87.50	1	457	0.22%
2024/01/24	0	0.00	5	88.40	88.10	-5	438	-1.14%
2024/01/23	0	87.50	0	0.00	87.80	0	432	0.00%
2024/01/16	0	0.00	1	86.20	86.10	-1	421	-0.24%
2024/01/09	1	83.80	0	0.00	83.80	1	426	0.23%
2024/01/05	0	0.00	1	86.90	87.00	-1	410	-0.24%
2023/12/29	2	82.80	0	0.00	82.80	2	389	0.51%
2023/12/25	1	86.20	1	82.80	83.00	0	381	0.00%
2023/12/22	1	90.90	0	0.00	88.40	1	352	0.28%
2023/12/21	0	0.00	1	87.50	86.90	-1	319	-0.31%
2023/12/19	1	86.90	0	0.00	85.90	1	303	0.33%
2023/12/18	1	85.50	2	85.55	86.10	-1	292	-0.34%
2023/12/14	1	84.00	0	0.00	83.20	1	264	0.38%
2023/12/13	0	0.00	3	84.77	83.30	-3	262	-1.14%
2023/12/05	2	82.00	1	83.80	81.30	1	239	0.42%
2023/11/10	0	0.00	4	79.30	79.20	-4	220	-1.81%
2023/11/08	2	79.60	0	0.00	79.60	2	221	0.90%
2023/11/03	0	0.00	1	79.90	79.80	-1	219	-0.45%
2023/10/30	0	0.00	6	79.78	79.70	-6	228	-2.63%
2023/10/27	0	0.00	10	79.65	79.50	-10	229	-4.36%
2023/10/25	0	0.00	15	79.10	79.00	-15	231	-6.47%
2023/10/24	0	0.00	15	78.03	78.50	-15	230	-6.52%
2023/10/23	0	0.00	5	76.90	76.90	-5	228	-2.19%
2023/10/20	5	75.50	0	0.00	75.80	5	228	2.19%
2023/10/18	5	75.28	5	76.46	75.80	0	214	0.00%
2023/10/17	5	76.10	0	0.00	76.10	5	206	2.42%
2023/10/16	5	76.80	0	0.00	76.90	5	201	2.49%
2023/10/13	0	0.00	5	77.90	77.60	-5	204	-2.45%
2023/10/12	10	77.00	0	0.00	77.40	10	205	4.87%
2023/10/11	10	78.40	0	0.00	77.10	10	208	4.80%
2023/10/06	0	0.00	5	80.40	79.80	-5	213	-2.34%
2023/10/05	0	0.00	5	79.90	79.90	-5	219	-2.28%
2023/10/02	5	78.70	0	0.00	78.80	5	234	2.14%
2023/09/28	0	0.00	15	79.93	80.10	-15	238	-6.29%
2023/09/26	1	80.00	6	79.80	79.70	-5	255	-1.96%
2023/09/25	0	0.00	1	79.50	79.60	-1	297	-0.34%
2023/09/22	3	78.80	0	0.00	78.70	3	338	0.89%
2023/09/21	3	79.10	0	0.00	79.00	3	348	0.86%
2023/09/20	4	80.45	0	0.00	80.50	4	354	1.13%
2023/09/19	0	0.00	1	82.30	81.70	-1	359	-0.28%
2023/09/18	1	81.30	12	81.55	81.70	-11	361	-3.04%
2023/09/15	0	0.00	10	80.58	80.80	-10	362	-2.76%
2023/09/14	0	0.00	3	79.60	79.70	-3	358	-0.84%
2023/09/13	0	0.00	7	78.54	78.90	-7	362	-1.93%
2023/09/04	0	0.00	3	77.90	78.00	-3	413	-0.72%
2023/09/01	0	0.00	6	77.20	77.20	-6	420	-1.43%
2023/08/31	0	0.00	3	76.90	76.70	-3	424	-0.71%
2023/08/30	0	0.00	1	76.70	76.30	-1	424	-0.24%
2023/08/07	0	0.00	0.1	76.20	76.20	-0.1	430	-0.01%
2023/07/28	0	0.00	3	74.70	74.40	-3	427	-0.70%
2023/07/14	0	0.00	20	71.00	71.10	-20	447	-4.47%
2023/07/13	0	0.00	1	70.20	70.10	-1	445	-0.22%
2023/07/12	0	0.00	1	72.90	72.80	-1	440	-0.23%
2023/07/05	3	78.20	0	0.00	78.20	3	431	0.70%
2023/07/04	3	78.70	3	79.30	78.70	0	427	0.00%
2023/07/03	4	78.23	3	78.80	78.20	1	419	0.24%
2023/06/30	0	0.00	3	92.40	92.30	-3	379	-0.79%
2023/06/29	8	89.40	0	0.00	89.20	8	340	2.35%
2023/06/28	0	0.00	2	90.00	89.50	-2	335	-0.60%
2023/06/26	0	0.00	1	90.20	90.10	-1	337	-0.30%
2023/06/19	3	91.60	0	0.00	91.60	3	334	0.90%
2023/06/14	0	0.00	3	91.80	92.20	-3	357	-0.84%
2023/06/12	3	91.00	0	0.00	90.00	3	388	0.77%
2023/06/09	2	92.20	3	93.80	91.30	-1	384	-0.26%
2023/06/08	3	90.57	11	90.69	91.40	-8	376	-2.13%
2023/06/07	0	0.00	4	88.28	88.10	-4	359	-1.11%
2023/05/29	0	0.00	3	85.70	86.00	-3	384	-0.78%
2023/05/23	1	84.80	0	0.00	84.80	1	408	0.24%
2023/05/15	1	83.90	0	0.00	84.00	1	403	0.25%
2023/05/08	3	86.50	0	0.00	85.60	3	408	0.73%
2023/05/03	0	0.00	1	86.40	86.30	-1	414	-0.24%
2023/04/27	3	85.70	0	0.00	85.60	3	422	0.71%
2023/04/26	3	86.20	0	0.00	86.00	3	421	0.71%
2023/04/25	0	0.00	0.8	85.40	85.40	-0.8	415	-0.19%
2023/04/19	3	87.40	0	0.00	86.80	3	397	0.75%
2023/04/14	0	0.00	5	87.10	87.20	-5	385	-1.30%
2023/03/30	0	0.00	2	85.70	85.80	-2	378	-0.53%
2023/03/29	0	0.00	3	85.60	85.60	-3	376	-0.80%
2023/03/27	0	0.00	9	84.63	84.50	-9	369	-2.44%
2023/03/23	0	0.00	1	84.00	83.70	-1	370	-0.27%
2023/03/21	1	83.10	0	0.00	84.00	1	364	0.27%
2023/03/20	1	83.80	0	0.00	83.70	1	358	0.28%
2023/03/17	1	84.20	0	0.00	84.30	1	352	0.28%
2023/03/16	9	83.59	4	84.50	83.00	5	329	1.52%
2023/02/24	0	0.00	4	77.70	78.30	-4	262	-1.52%
2023/02/17	1	74.20	0	0.00	74.20	1	240	0.42%
2023/02/13	0	0.00	1	74.60	74.40	-1	263	-0.38%
2023/02/09	0	0.00	3	75.20	75.50	-3	271	-1.10%
2023/02/03	0	0.00	3	75.50	75.50	-3	285	-1.05%
2023/01/09	1	71.00	0	0.00	71.20	1	317	0.32%
2022/12/22	0	0.00	10	73.00	73.00	-10	354	-2.82%
2022/12/06	6	73.20	0	0.00	72.70	6	354	1.69%
2022/12/05	0	0.00	3	74.50	74.60	-3	352	-0.85%
2022/12/01	3	73.20	0	0.00	73.30	3	354	0.85%
2022/11/24	0	0.00	3	72.50	72.50	-3	374	-0.80%
2022/11/18	1	69.60	0	0.00	69.50	1	371	0.27%
2022/11/15	1	70.00	0	0.00	70.60	1	372	0.27%
2022/11/14	3	70.30	0	0.00	70.20	3	372	0.80%
2022/11/07	3	66.70	3	67.30	67.30	0	368	0.00%
2022/11/02	0	0.00	2	64.15	64.40	-2	464	-0.43%
2022/10/31	0	0.00	2	61.80	61.90	-2	459	-0.44%
2022/10/28	0	0.00	1	61.30	61.30	-1	459	-0.22%
2022/10/20	1	60.00	0	0.00	60.50	1	447	0.22%
2022/10/17	1	60.10	0	0.00	61.00	1	436	0.23%
2022/10/13	0	0.00	1	64.50	60.80	-1	427	-0.23%
2022/10/12	4	60.80	0	0.00	60.50	4	413	0.97%
2022/10/04	0	0.00	1	64.50	64.30	-1	419	-0.24%
2022/10/03	1	62.60	0	0.00	63.10	1	424	0.24%
2022/09/29	0	0.00	1	61.20	60.90	-1	434	-0.23%
2022/09/23	1	70.80	0	0.00	70.40	1	448	0.22%
2022/09/19	0	0.00	1	70.20	70.30	-1	492	-0.20%
2022/09/01	4	78.55	0	0.00	78.10	4	745	0.54%
2022/08/29	1	79.20	0	0.00	79.20	1	783	0.13%
2022/08/26	1	81.50	0	0.00	81.80	1	788	0.13%
2022/08/16	3	81.70	0	0.00	82.00	3	820	0.37%
2022/08/15	3	84.20	0	0.00	82.60	3	842	0.36%
2022/08/11	9	83.97	0	0.00	84.00	9	843	1.07%
2022/08/10	1	85.30	0	0.00	84.10	1	830	0.12%
2022/08/05	0	0.00	1	73.90	73.90	-1	794	-0.13%
2022/07/27	1	72.50	0	0.00	72.80	1	935	0.11%
2022/07/26	3	72.83	0	0.00	72.70	3	938	0.32%
2022/07/25	2	72.75	0	0.00	73.30	2	943	0.21%
2022/07/22	0	0.00	1	74.00	73.90	-1	946	-0.11%
2022/07/20	0	0.00	1	72.80	72.20	-1	965	-0.10%
2022/07/19	0	0.00	3	72.20	72.20	-3	986	-0.30%
2022/07/14	4	69.78	0	0.00	70.00	4	1,037	0.39%
2022/07/13	0	0.00	2	70.00	69.20	-2	1,085	-0.18%
2022/07/12	5	67.80	3	68.70	68.70	2	1,183	0.17%
2022/07/08	0	0.00	1	71.00	72.00	-1	1,253	-0.08%
2022/07/07	1	69.70	0	0.00	69.70	1	1,266	0.08%
2022/07/05	1	66.80	0	0.00	68.60	1	1,277	0.08%
2022/07/04	1	67.40	0	0.00	67.00	1	1,282	0.08%
2022/06/30	1	70.60	0	0.00	70.10	1	1,288	0.08%
2022/06/29	2	71.75	0	0.00	71.90	2	1,285	0.16%
2022/06/28	2	73.30	0	0.00	74.30	2	1,279	0.16%
2022/06/27	0	0.00	1	75.00	76.10	-1	1,278	-0.08%
2022/06/24	5	71.40	1	73.00	71.40	4	1,260	0.32%
2022/06/23	1	71.00	0	0.00	69.90	1	1,248	0.08%
2022/06/17	0	0.00	8	85.11	83.70	-8	1,189	-0.67%
2022/06/13	9	104.50	0	0.00	103.00	9	1,169	0.77%
2022/06/10	3	106.50	0	0.00	106.50	3	1,159	0.26%
2022/06/07	0	0.00	2	110.00	110.00	-2	1,158	-0.17%
2022/06/06	0	0.00	6	109.92	110.00	-6	1,171	-0.51%
2022/06/02	0	0.00	5	109.00	109.00	-5	1,206	-0.41%
2022/06/01	0	0.00	1	109.00	109.50	-1	1,252	-0.08%
2022/05/31	1	107.50	0	0.00	108.00	1	1,349	0.07%
2022/05/26	0	0.00	3	109.00	108.50	-3	1,442	-0.21%
2022/05/25	3	107.50	0	0.00	108.00	3	1,447	0.21%
2022/05/23	0	0.00	4	108.75	108.50	-4	1,465	-0.27%
2022/05/19	1	104.00	0	0.00	105.50	1	1,468	0.07%
2022/05/17	3	105.33	0	0.00	105.50	3	1,475	0.20%
2022/05/16	10	109.80	0	0.00	107.50	10	1,465	0.68%
2022/04/29	0	0.00	14	102.50	104.00	-14	1,413	-0.99%
2022/04/26	1	104.00	0	0.00	104.00	1	1,437	0.07%
2022/04/25	2	104.50	0	0.00	104.00	2	1,442	0.14%
2022/04/22	1	107.00	0	0.00	109.00	1	1,426	0.07%
2022/04/20	0	0.00	1	110.00	109.00	-1	1,445	-0.07%
2022/04/07	1	106.50	0	0.00	104.50	1	1,536	0.07%
2022/03/23	1	106.00	0	0.00	105.50	1	1,587	0.06%
2022/03/22	3	105.00	0	0.00	105.50	3	1,605	0.19%
2022/03/21	6	106.25	0	0.00	106.00	6	1,631	0.37%
2022/03/18	6	105.75	0	0.00	107.00	6	1,656	0.36%
2022/03/11	4	102.50	0	0.00	103.00	4	1,869	0.21%
2022/03/10	0	0.00	1	105.00	103.50	-1	1,892	-0.05%
2022/03/09	2	100.05	0	0.00	101.50	2	1,889	0.11%
2022/03/08	3	98.80	0	0.00	98.30	3	1,925	0.16%
2022/03/07	7	104.57	0	0.00	101.00	7	1,897	0.37%
2022/03/04	18	108.89	0	0.00	108.50	18	1,872	0.96%
2022/03/03	0	0.00	6	107.50	108.00	-6	1,803	-0.33%
2022/03/02	3	102.00	1	102.50	103.00	2	1,753	0.11%
2022/02/24	0	0.00	2	100.00	99.70	-2	1,820	-0.11%
2022/02/18	5	102.80	3	102.50	102.50	2	2,194	0.09%
2022/02/15	3	101.00	0	0.00	100.50	3	2,652	0.11%
2022/02/07	0	0.00	6	101.20	102.00	-6	2,830	-0.21%
2022/01/26	0	0.00	1	97.60	96.20	-1	2,896	-0.03%
2022/01/25	3	96.30	0	0.00	95.00	3	2,930	0.10%
2022/01/21	5	99.62	0	0.00	98.50	5	2,942	0.17%
2022/01/20	3	102.00	0	0.00	102.00	3	2,920	0.10%
2022/01/19	1	104.50	2	102.50	102.00	-1	2,919	-0.03%
2022/01/18	4	102.88	1	103.50	103.50	3	2,918	0.10%
2022/01/17	3	103.00	0	0.00	103.50	3	2,928	0.10%
2022/01/14	0	0.00	1	104.50	104.00	-1	2,934	-0.03%
2022/01/13	4	104.25	0	0.00	104.00	4	2,927	0.14%
2022/01/12	7	108.86	0	0.00	107.00	7	2,905	0.24%
2022/01/11	1	112.50	1	110.00	110.50	0	2,843	0.00%
2022/01/10	3	110.00	4	112.50	109.00	-1	2,791	-0.04%
2022/01/07	3	106.00	4	108.00	107.50	-1	2,708	-0.04%
2022/01/06	0	0.00	2	105.50	105.50	-2	2,701	-0.07%
2022/01/04	5	103.50	0	0.00	104.00	5	2,724	0.18%
2021/12/29	4	105.13	0	0.00	105.50	4	2,747	0.15%
2021/12/20	1	105.00	0	0.00	106.00	1	2,837	0.04%
2021/12/13	3	107.50	0	0.00	106.50	3	2,780	0.11%
2021/12/10	0	0.00	7	109.86	108.00	-7	2,761	-0.25%
2021/12/09	1	106.50	1	106.00	106.00	0	2,677	0.00%
2021/12/08	4	108.13	0	0.00	106.50	4	2,666	0.15%
2021/12/07	1	106.50	0	0.00	107.50	1	2,593	0.04%
2021/12/03	1	103.50	0	0.00	102.50	1	2,557	0.04%
2021/12/02	1	100.50	6	104.75	103.00	-5	2,597	-0.19%
2021/11/30	10	102.00	13	100.62	100.50	-3	2,596	-0.12%
2021/11/29	6	97.65	0	0.00	98.50	6	2,600	0.23%
2021/11/26	1	98.90	0	0.00	98.80	1	2,601	0.04%
2021/11/24	2	102.00	0	0.00	103.00	2	2,602	0.08%
2021/11/23	1	103.50	0	0.00	102.00	1	2,614	0.04%
2021/11/22	6	106.75	0	0.00	104.50	6	2,639	0.23%
2021/11/19	5	108.10	2	108.75	107.00	3	2,648	0.11%
2021/11/18	0	0.00	3	110.00	108.50	-3	2,627	-0.11%
2021/11/16	5	105.00	19.1	104.67	107.50	-14.1	2,552	-0.55%
2021/11/15	10	97.54	3	98.00	98.00	7	2,402	0.29%
2021/11/12	0	0.00	5	100.40	99.50	-5	2,406	-0.21%
2021/11/10	3	96.20	0	0.00	94.80	3	2,335	0.13%
2021/11/09	0	0.00	1	96.10	96.60	-1	2,435	-0.04%
2021/11/08	2	95.95	0	0.00	97.40	2	2,466	0.08%
2021/11/05	0	0.00	0.1	93.40	93.40	-0.1	2,497	0.00%
2021/11/03	0	0.00	1	95.70	92.80	-1	2,994	-0.03%
2021/11/02	0	0.00	4	89.68	90.30	-4	2,959	-0.14%
2021/10/28	0	0.00	1	86.20	85.30	-1	2,978	-0.03%
2021/10/27	1	85.00	0	0.00	84.60	1	3,012	0.03%
2021/10/25	0	0.00	2	86.25	87.00	-2	3,122	-0.06%
2021/10/22	2	84.70	0	0.00	84.70	2	3,150	0.06%
2021/10/21	0	0.00	1	87.60	86.80	-1	3,183	-0.03%
2021/10/20	1	86.50	1	87.50	86.90	0	3,213	0.00%
2021/10/19	0	0.00	0.2	86.60	86.80	-0.2	3,258	0.00%
2021/10/18	0	0.00	1	85.20	85.00	-1	3,329	-0.03%
2021/10/15	1	87.00	0	0.00	87.00	1	3,366	0.03%
2021/10/12	3	87.00	0	0.00	86.40	3	3,512	0.09%
2021/10/06	1	88.50	0	0.00	87.30	1	4,019	0.02%
2021/10/05	4	87.40	0	0.00	88.80	4	4,135	0.10%
2021/10/01	1	95.20	0	0.00	91.60	1	4,247	0.02%
2021/09/15	0	0.00	1	102.00	105.50	-1	7,352	-0.01%
2021/09/14	2	103.50	0	0.00	103.00	2	7,792	0.03%
2021/09/13	1	107.00	0	0.00	105.50	1	8,738	0.01%
2021/09/10	0	0.00	2	105.50	106.50	-2	9,533	-0.02%
2021/09/09	0	0.00	1	108.50	105.50	-1	10,337	-0.01%
2021/09/07	1	104.00	5	107.00	104.00	-4	10,745	-0.04%
2021/09/06	3	101.50	0	0.00	102.00	3	10,939	0.03%
2021/09/03	4	104.00	0	0.00	104.00	4	11,502	0.03%
2021/09/01	3	107.17	1	106.50	106.50	2	12,244	0.02%
2021/08/31	0	0.00	1	112.50	109.50	-1	12,513	-0.01%
2021/08/30	1	107.50	0	0.00	107.00	1	12,898	0.01%
2021/08/27	12	109.83	1	107.50	107.50	11	13,400	0.08%
2021/08/26	1	117.50	0	0.00	120.50	1	13,503	0.01%
2021/08/25	4	115.25	7	119.29	119.50	-3	13,795	-0.02%
2021/08/24	1	120.00	0	0.00	115.00	1	13,900	0.01%
2021/08/23	1	118.50	12	118.58	117.00	-11	13,976	-0.08%
2021/08/20	1	111.50	1	111.00	112.00	0	13,862	0.00%
2021/08/19	4	109.88	1	112.50	109.50	3	13,888	0.02%
2021/08/18	8	110.94	10	110.30	111.00	-2	13,840	-0.01%
2021/08/16	4	106.50	1	103.00	105.50	3	13,751	0.02%
2021/08/13	12	114.79	13	115.08	112.50	-1	13,679	-0.01%
2021/08/12	4	111.88	4	114.00	114.50	0	13,543	0.00%
2021/08/10	43	114.92	35	110.57	110.50	8	13,429	0.06%
2021/08/09	0	0.00	7	116.50	118.00	-7	13,206	-0.05%
2021/08/06	1	103.50	4	105.75	107.50	-3	12,922	-0.02%
2021/08/05	3	102.50	0	0.00	103.50	3	12,891	0.02%
2021/08/02	0	0.00	3	106.50	105.00	-3	12,949	-0.02%
2021/07/30	3	102.50	0	0.00	101.50	3	12,926	0.02%
2021/07/29	0	0.00	3	107.00	109.50	-3	12,884	-0.02%
2021/07/27	3	104.50	0	0.00	104.00	3	12,855	0.02%
2021/07/20	6	109.50	8	111.63	111.00	-2	12,747	-0.02%
2021/07/19	2	113.25	2	115.25	115.00	0	12,746	0.00%
2021/07/16	7	114.79	1	113.50	112.50	6	12,872	0.05%
2021/07/15	17	118.97	23	119.02	118.00	-6	12,841	-0.05%
2021/07/13	9	116.33	0	0.00	111.00	9	12,477	0.07%
2021/07/12	5	122.00	3.3	122.00	123.00	1.7	12,377	0.01%
2021/07/09	4	118.00	0	0.00	115.00	4	12,268	0.03%
2021/07/08	1	120.00	3	120.33	122.50	-2	12,227	-0.02%
2021/07/07	0	0.00	2	119.00	121.50	-2	12,159	-0.02%
2021/07/02	5	128.60	9	126.33	128.00	-4	11,742	-0.03%
2021/07/01	1	138.00	34	133.76	131.00	-33	11,599	-0.28%
2021/06/30	2	131.00	7	134.43	134.00	-5	11,281	-0.04%
2021/06/29	3	134.67	45	135.17	130.50	-42	11,026	-0.38%
2021/06/28	12	138.67	2	142.00	137.50	10	10,780	0.09%
2021/06/25	3	135.83	8	136.81	134.00	-5	10,339	-0.05%
2021/06/24	25	137.16	19	136.89	134.50	6	9,950	0.06%
2021/06/23	5	130.60	3	131.00	132.00	2	9,231	0.02%
2021/06/22	64	150.69	27	146.35	138.50	37	8,802	0.42%
2021/06/21	72	155.31	35	152.91	149.50	37	7,861	0.47%
2021/06/18	26	142.94	20	145.25	145.50	6	7,103	0.08%
2021/06/17	2	129.25	5	130.80	132.50	-3	6,372	-0.05%
2021/06/16	5	126.00	4	125.50	120.50	1	6,173	0.02%
2021/06/15	3	129.33	1	131.50	126.50	2	6,121	0.03%
2021/06/11	19	136.24	24	135.58	131.00	-5	5,913	-0.08%
2021/06/10	12	125.92	28	129.14	130.50	-16	5,356	-0.30%
2021/06/09	8	124.81	6	124.17	119.00	2	4,980	0.04%
2021/06/08	2	112.00	9	119.06	119.50	-7	4,582	-0.15%
2021/06/07	12	113.54	10	109.80	109.00	2	4,317	0.05%
2021/06/04	7	117.00	8	118.13	120.00	-1	3,895	-0.03%
2021/06/03	6	107.08	4	108.50	109.50	2	3,408	0.06%
2021/06/02	5	94.70	8	97.96	99.80	-3	3,268	-0.09%
2021/06/01	2	85.45	3	87.83	90.80	-1	2,937	-0.03%
2021/05/27	2	78.90	18	76.89	78.10	-16	2,705	-0.59%
2021/05/26	0	0.00	15	75.05	74.90	-15	2,659	-0.56%
2021/05/25	30	72.95	0	0.00	73.60	30	2,644	1.13%
2021/05/24	3	74.20	2	75.40	74.00	1	2,634	0.04%
2021/05/21	1	73.50	2	72.90	74.00	-1	2,621	-0.04%
2021/05/20	4	72.05	0	0.00	71.80	4	2,618	0.15%
2021/05/17	0	0.00	2	69.10	66.80	-2	2,587	-0.08%
2021/05/13	2	71.60	0	0.00	71.90	2	2,543	0.08%
2021/05/12	0	0.00	3	73.87	71.20	-3	2,518	-0.12%
2021/05/11	0	0.00	1	77.50	77.60	-1	2,458	-0.04%
2021/05/10	1	81.50	2	81.60	80.80	-1	2,413	-0.04%
2021/05/07	0	0.00	1	78.90	79.70	-1	2,377	-0.04%
2021/05/06	0	0.00	2	78.75	78.60	-2	2,369	-0.08%
2021/05/05	0	0.00	8	78.15	77.80	-8	2,364	-0.34%
2021/05/04	10	76.32	0	0.00	77.30	10	2,353	0.42%
2021/05/03	0	0.00	2	80.70	80.60	-2	2,298	-0.09%
2021/04/29	7	79.46	0	0.00	79.90	7	2,248	0.31%
2021/04/27	1	80.10	1	80.70	80.60	0	2,242	0.00%
2021/04/26	0	0.00	5	81.80	81.80	-5	2,211	-0.23%
2021/04/23	3	78.43	0	0.00	78.80	3	2,175	0.14%
2021/04/22	6	84.92	4	82.10	80.00	2	2,152	0.09%
2021/04/16	0	0.00	5	78.52	79.90	-5	1,854	-0.27%
2021/04/15	3	77.63	0	0.00	77.70	3	1,840	0.16%
2021/04/14	2	77.95	0	0.00	78.10	2	1,852	0.11%
2021/04/13	0	0.00	8	79.63	79.20	-8	1,890	-0.42%
2021/04/09	2	78.55	4	80.00	79.00	-2	1,911	-0.10%
2021/04/08	2	80.20	0	0.00	79.90	2	1,908	0.10%
2021/04/06	3	79.70	0	0.00	79.70	3	1,922	0.16%
2021/04/01	7	81.43	1	81.40	80.50	6	2,046	0.29%
2021/03/30	7	80.20	2	79.95	80.10	5	1,972	0.25%
2021/03/29	3	80.30	4	80.13	80.50	-1	1,964	-0.05%
2021/03/26	0	0.00	3	78.60	78.70	-3	1,969	-0.15%
2021/03/24	0	0.00	1	77.40	77.50	-1	2,029	-0.05%
2021/03/22	4	78.53	1	77.50	78.50	3	1,988	0.15%
2021/03/19	1	76.50	0	0.00	76.10	1	1,970	0.05%
2021/03/18	0	0.00	2	76.00	76.10	-2	2,036	-0.10%
2021/03/17	0	0.00	135	76.10	76.10	-135	1,910	-7.06%	大賣/鉅額交易
2021/03/16	0	0.00	2	69.10	69.20	-2	1,879	-0.11%
2021/03/12	3	67.60	0	0.00	68.10	3	1,951	0.15%
2021/03/11	0	0.00	2	68.10	68.00	-2	1,954	-0.10%
2021/03/10	2	67.25	21	66.67	67.10	-19	1,956	-0.97%
2021/03/09	63	66.78	6	65.53	67.20	57	1,984	2.87%
2021/03/08	27	65.87	0	0.00	65.40	27	1,967	1.37%
2021/03/03	0	0.00	4	65.68	65.50	-4	1,955	-0.20%
2021/03/02	4	66.05	36	66.73	65.10	-32	1,941	-1.65%
2021/02/26	0	0.00	13	64.39	64.60	-13	1,856	-0.70%
2021/02/25	0	0.00	2	63.50	63.60	-2	1,846	-0.11%
2021/02/24	1	63.50	0	0.00	62.60	1	1,852	0.05%
2021/02/05	0	0.00	8	60.93	60.50	-8	1,894	-0.42%
2021/02/04	0	0.00	1	61.10	61.40	-1	1,913	-0.05%
2021/02/02	0	0.00	2	60.25	60.60	-2	2,045	-0.10%
2021/02/01	1	58.00	0	0.00	58.80	1	2,133	0.05%
2021/01/28	0	0.00	1	60.70	60.30	-1	2,253	-0.04%
2021/01/27	2	59.25	2	60.65	60.00	0	2,276	0.00%
2021/01/26	1	58.50	2	59.30	59.30	-1	2,294	-0.04%
2021/01/18	0	0.00	7	56.36	57.80	-7	2,685	-0.26%
2021/01/15	2	58.50	0	0.00	58.10	2	2,720	0.07%
2021/01/12	0	0.00	9	61.22	60.50	-9	2,756	-0.33%
2021/01/11	0	0.00	4	62.30	62.40	-4	2,754	-0.15%
2021/01/08	0	0.00	1	63.00	62.00	-1	2,789	-0.04%
2021/01/07	1	62.50	8	62.48	62.70	-7	2,973	-0.24%
2021/01/06	1	63.20	9	62.61	62.50	-8	3,084	-0.26%
2021/01/05	0	0.00	2	64.80	65.00	-2	3,071	-0.07%
2021/01/04	5	66.78	0	0.00	66.50	5	3,037	0.16%
2020/12/31	2	65.90	0	0.00	66.30	2	3,038	0.07%
2020/12/30	4	66.65	0	0.00	66.70	4	3,049	0.13%
2020/12/29	50	68.06	1	69.90	67.40	49	3,044	1.61%
2020/12/28	90	69.60	11	70.14	68.80	79	3,020	2.62%
2020/12/25	2	67.20	4	66.90	67.20	-2	2,887	-0.07%
2020/12/24	0	0.00	5	65.70	65.90	-5	2,883	-0.17%
2020/12/23	9	65.21	5	65.08	65.60	4	2,901	0.14%
2020/12/22	6	68.42	0	0.00	66.00	6	2,947	0.20%
2020/12/18	8	67.40	0	0.00	66.10	8	2,889	0.28%
2020/12/15	8	69.96	0	0.00	68.00	8	2,971	0.27%
2020/12/14	5	70.10	2	69.60	70.50	3	2,947	0.10%
2020/12/04	0	0.00	2	67.00	66.80	-2	3,128	-0.06%
2020/12/03	0	0.00	2	66.60	66.30	-2	3,205	-0.06%
2020/11/24	0	0.00	1	66.00	65.50	-1	4,406	-0.02%
2020/11/23	0	0.00	0.2	65.80	65.80	-0.2	4,437	0.00%
2020/11/17	3	63.63	0	0.00	64.50	3	4,625	0.06%
2020/11/10	1	67.00	0	0.00	66.50	1	5,047	0.02%
2020/11/05	0	0.00	2	68.85	68.50	-2	5,313	-0.04%
2020/11/03	2	66.60	0	0.00	66.60	2	5,434	0.04%
2020/11/02	0	0.00	2	65.90	67.10	-2	5,499	-0.04%
2020/10/26	10	67.80	10	67.10	64.00	0	5,330	0.00%
2020/10/20	0	0.00	2	63.50	63.50	-2	5,097	-0.04%
2020/10/16	0	0.00	1	62.80	62.80	-1	5,066	-0.02%
2020/10/15	0	0.00	4	62.80	62.80	-4	5,088	-0.08%
2020/10/14	0	0.00	1	63.50	63.50	-1	4,895	-0.02%
2020/09/30	0	0.00	4	58.10	59.80	-4	4,709	-0.08%
2020/09/28	0	0.00	40	56.62	57.00	-40	4,756	-0.84%
2020/09/25	3	56.60	7	55.67	55.50	-4	4,768	-0.08%
2020/09/24	17	57.13	10	57.45	57.00	7	4,752	0.15%
2020/09/23	26	59.23	49	58.81	58.00	-23	4,760	-0.48%
2020/09/22	0	0.00	4	57.70	60.20	-4	4,728	-0.08%
2020/09/21	22	59.20	0	0.00	58.70	22	4,699	0.47%
2020/09/18	17	60.18	0	0.00	59.70	17	4,711	0.36%
2020/09/17	2	60.60	0	0.00	60.60	2	4,697	0.04%
2020/09/16	18	62.32	2	62.90	62.20	16	4,677	0.34%
2020/09/15	0	0.00	5	63.60	63.30	-5	4,679	-0.11%
2020/09/14	3	58.00	10	63.94	63.90	-7	4,651	-0.15%
2020/09/11	15	60.36	0	0.00	60.00	15	4,532	0.33%
2020/09/09	3	66.00	0	0.00	65.40	3	4,615	0.07%
2020/09/08	2	66.70	0	0.00	64.30	2	4,663	0.04%
2020/09/07	8	69.93	0	0.00	68.00	8	4,575	0.17%
2020/09/03	3	70.90	1	71.00	69.70	2	4,485	0.04%
2020/09/02	4	69.90	5	71.10	70.70	-1	4,414	-0.02%
2020/09/01	8	70.16	1	68.90	67.30	7	4,265	0.16%
2020/08/31	0	0.00	1	67.80	68.00	-1	3,908	-0.03%
2020/08/28	0	0.00	4	57.60	61.90	-4	3,802	-0.11%
2020/08/26	0	0.00	20	56.30	56.90	-20	3,509	-0.57%
2020/08/25	0	0.00	15	58.16	55.50	-15	3,483	-0.43%
2020/08/20	2	54.75	0	0.00	55.30	2	3,339	0.06%
2020/08/18	45	58.14	0	0.00	58.50	45	3,185	1.41%
2020/08/17	1	56.50	0	0.00	57.00	1	3,121	0.03%
2020/08/14	2	55.20	2	55.75	55.80	0	3,080	0.00%
2020/08/13	0	0.00	13	55.18	57.00	-13	2,866	-0.45%
2020/08/12	3	53.97	1	52.30	55.20	2	2,776	0.07%
2020/08/11	11	53.36	0	0.00	52.10	11	2,700	0.41%
2020/08/10	0	0.00	1	50.20	50.60	-1	2,448	-0.04%
2020/08/07	0	0.00	1	45.35	46.00	-1	2,291	-0.04%
2020/08/06	0	0.00	2	46.00	44.85	-2	2,268	-0.09%
2020/08/05	2	41.70	12	41.90	43.25	-10	2,197	-0.46%
2020/08/03	0	0.00	1	40.00	39.90	-1	2,218	-0.05%
2020/07/30	0	0.00	2	39.15	39.10	-2	2,210	-0.09%
2020/07/29	0	0.00	1	38.50	38.65	-1	2,204	-0.05%
2020/07/27	1	38.00	0	0.00	38.05	1	2,191	0.05%
2020/07/24	1	38.30	0	0.00	38.70	1	2,185	0.05%
2020/07/21	0	0.00	2	38.70	39.25	-2	2,149	-0.09%
2020/07/20	0	0.00	5	35.76	36.50	-5	2,084	-0.24%
2020/07/16	1	36.00	1	36.50	36.05	0	2,079	0.00%
2020/07/15	2	35.58	5	35.58	35.60	-3	2,076	-0.14%
2020/07/13	0	0.00	1	36.90	36.70	-1	2,061	-0.05%
2020/07/10	5	36.56	0	0.00	35.90	5	2,043	0.24%
2020/07/08	4	38.53	0	0.00	38.40	4	1,979	0.20%
2020/07/07	3	39.93	0	0.00	39.60	3	1,928	0.16%
2020/07/06	0	0.00	1	41.20	41.30	-1	1,886	-0.05%
2020/07/03	0	0.00	4	41.08	41.35	-4	1,855	-0.22%
2020/07/02	3	40.33	5	40.34	40.15	-2	1,819	-0.11%
2020/06/29	2	40.00	2	39.90	39.95	0	1,751	0.00%
2020/06/24	0	0.00	26	38.73	39.45	-26	1,699	-1.53%
2020/06/22	1	38.00	0	0.00	37.55	1	1,659	0.06%
2020/06/19	11	39.30	2	39.20	38.70	9	1,626	0.55%
2020/06/18	3	39.60	0	0.00	39.65	3	1,595	0.19%
2020/06/17	2	38.68	3	39.17	40.00	-1	1,566	-0.06%
2020/06/16	0	0.00	1	37.85	37.80	-1	1,499	-0.07%
2020/06/15	0	0.00	10	36.70	37.25	-10	1,377	-0.73%
2020/06/12	2	32.90	1	32.70	33.90	1	1,261	0.08%
2020/06/11	6	33.91	0	0.00	32.85	6	1,244	0.48%
2020/06/10	4	34.64	2	35.20	34.40	2	1,212	0.17%
2020/06/08	1	33.80	8	34.34	35.20	-7	1,136	-0.62%
2020/06/02	4	31.93	0	0.00	31.50	4	1,038	0.39%
2020/05/29	0	0.00	1	31.00	31.00	-1	977	-0.10%
2020/05/21	0	0.00	1	30.15	30.10	-1	893	-0.11%
2020/05/18	0	0.00	1	29.80	29.00	-1	844	-0.12%
2020/05/15	1	28.50	0	0.00	28.35	1	811	0.12%
2020/05/14	1	29.30	1	30.00	28.90	0	788	0.00%
2020/05/11	0	0.00	1	28.45	28.70	-1	717	-0.14%
2020/05/07	0	0.00	2	26.30	27.00	-2	630	-0.32%
2020/03/25	10	20.65	0	0.00	20.55	10	743	1.35%
2020/03/09	0	0.00	3	25.40	25.90	-3	657	-0.46%
2020/03/03	30	26.32	0	0.00	26.25	30	671	4.47%
2020/02/10	0	0.00	2	26.15	26.00	-2	698	-0.29%
2020/02/03	2	25.85	0	0.00	26.25	2	688	0.29%
2020/01/30	3	26.93	0	0.00	26.50	3	663	0.45%
2020/01/16	0	0.00	31	28.63	28.70	-31	610	-5.08%
2019/12/31	0	0.00	1	28.10	28.10	-1	543	-0.18%
2019/12/23	3	27.35	6	27.40	28.00	-3	476	-0.63%
2019/12/19	0	0.00	1	26.35	26.35	-1	428	-0.23%
2019/12/16	0	0.00	3	26.00	25.95	-3	429	-0.70%
2019/11/13	0	0.00	1	26.05	26.05	-1	492	-0.20%
2019/10/24	10	24.05	0	0.00	24.10	10	482	2.07%
2019/09/11	0	0.00	1	25.40	25.15	-1	491	-0.20%
2019/09/02	0	0.00	1	23.70	23.80	-1	365	-0.27%
2019/07/23	0	0.00	1	21.30	21.30	-1	344	-0.29%
2019/06/18	0	0.00	5	22.40	22.35	-5	305	-1.64%
2019/06/04	5	22.20	0	0.00	22.20	5	284	1.76%
2019/03/21	0	0.00	2	21.30	21.35	-2	107	-1.86%
2019/01/22	0	0.00	1	19.80	19.85	-1	79	-1.25%
2018/10/11	4	19.10	0	0.00	19.10	4	135	2.94%
2018/07/27	0	0.00	6	20.55	20.70	-6	85	-7.04%
2018/07/10	1	20.00	0	0.00	20.00	1	91	1.09%
2018/06/29	2	20.10	0	0.00	20.15	2	93	2.14%
2018/05/15	1	20.70	0	0.00	20.75	1	154	0.65%
2018/05/10	1	20.80	0	0.00	20.85	1	165	0.61%
2018/03/09	0	0.00	5	21.45	21.50	-5	281	-1.78%
2018/01/24	1	21.10	0	0.00	21.20	1	354	0.28%
2018/01/16	1	21.30	0	0.00	21.40	1	346	0.29%