中菲行 (5609)-日盛-鳳山券商分點個股進出

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
92.2
漲跌
▲0.7
漲幅
+0.77%
成交量
316張
產業
上櫃航運類股
486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－日盛-鳳山券商分點個股進出

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

日盛-鳳山券商分點個股進出
日盛-鳳山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
2023/03/31	0	86.00	0	0.00	85.30	0	368	0.00%
2023/03/28	10	84.55	0	0.00	84.90	10	373	2.68%
2023/03/10	0.1	79.80	0	0.00	79.40	0.1	293	0.02%
2023/03/08	0	79.70	0	0.00	79.50	0	288	0.01%
2023/03/06	0	79.60	0	0.00	79.30	0	285	0.00%
2022/11/08	0	0.00	2	68.20	67.70	-2	368	-0.54%
2022/11/02	0	0.00	1	63.60	64.40	-1	464	-0.22%
2022/10/18	0	0.00	1	62.50	61.20	-1	439	-0.23%
2022/10/17	3	60.43	0	0.00	61.00	3	436	0.69%
2022/10/11	0	63.60	0	0.00	62.20	0	412	0.00%
2022/10/07	0	0.00	0.1	64.40	64.30	-0.1	412	-0.02%
2022/09/30	0	0.00	1	60.00	61.60	-1	431	-0.23%
2022/09/26	1	68.00	1	66.70	65.20	0	440	0.00%
2022/08/16	1	82.10	1	81.80	82.00	0	820	0.00%
2022/08/15	0	82.70	1	82.30	82.60	-1	842	-0.12%
2022/08/11	0.1	84.10	0	0.00	84.00	0.1	843	0.01%
2022/08/10	1	84.50	0	0.00	84.10	1	830	0.12%
2022/08/05	1	73.10	0	0.00	73.90	1	794	0.13%
2022/08/04	0	0.00	1	70.90	71.80	-1	848	-0.12%
2022/07/22	0	0.00	1	73.80	73.90	-1	946	-0.11%
2022/07/19	10	71.50	10	72.03	72.20	0	986	0.00%
2022/07/12	0	0.00	1	68.70	68.70	-1	1,183	-0.08%
2022/07/06	0	0.00	1	68.60	68.00	-1	1,273	-0.08%
2022/07/04	3	67.37	0	0.00	67.00	3	1,282	0.23%
2022/06/28	1	73.00	0	0.00	74.30	1	1,279	0.08%
2022/06/27	0	0.00	1	75.50	76.10	-1	1,278	-0.08%
2022/06/23	0	0.00	4.1	70.45	69.90	-4.1	1,248	-0.33%
2022/06/21	0	0.00	0.1	76.90	76.70	-0.1	1,219	-0.01%
2022/06/20	0.1	80.50	0	0.00	76.60	0.1	1,214	0.00%
2022/06/16	6	90.60	5.1	88.07	86.50	0.9	1,191	0.08%
2022/06/15	1.1	101.64	3	102.50	101.00	-1.9	1,197	-0.16%
2022/06/14	3	104.00	0	0.00	103.50	3	1,180	0.25%
2022/06/13	0.1	104.00	10	105.00	103.00	-10	1,169	-0.85%
2022/06/10	1	107.00	0	0.00	106.50	1	1,159	0.09%
2022/06/09	1	109.01	0	0.00	108.50	1	1,150	0.09%
2022/06/08	10.2	110.49	0	0.00	110.50	10.2	1,142	0.89%
2022/05/30	0	110.00	0	0.00	109.00	0	1,433	0.00%
2022/05/23	0	0.00	0.1	108.00	108.50	-0.1	1,465	0.00%
2022/05/19	0	0.00	1	104.00	105.50	-1	1,468	-0.07%
2022/05/17	0.1	105.00	0	0.00	105.50	0.1	1,475	0.00%
2022/05/16	1	108.50	0	0.00	107.50	1	1,465	0.07%
2022/05/12	2	113.00	0	0.00	108.50	2	1,440	0.14%
2022/05/11	1	111.00	5	109.70	110.50	-4	1,392	-0.29%
2022/05/10	0	0.00	0.1	106.00	108.50	-0.1	1,353	0.00%
2022/05/09	6	108.67	1	106.02	106.00	5	1,357	0.37%
2022/04/29	0	0.00	2	104.00	104.00	-2	1,413	-0.14%
2022/04/27	2	102.00	0	0.00	101.50	2	1,445	0.14%
2022/04/26	0	0.00	5	104.50	104.00	-5	1,437	-0.35%
2022/04/25	7.1	104.72	0	0.00	104.00	7.1	1,442	0.49%
2022/04/20	1	108.50	1	111.50	109.00	0	1,445	0.00%
2022/04/19	2	109.00	2	111.25	108.50	0	1,497	0.00%
2022/04/18	1	111.00	3	112.67	108.50	-2	1,536	-0.13%
2022/04/15	1	109.00	5	108.00	109.50	-4	1,561	-0.26%
2022/04/14	7	109.50	10	111.00	108.00	-3	1,582	-0.19%
2022/04/12	0	0.00	0	106.00	106.00	0	1,533	0.00%
2022/04/11	0	0.00	1	106.50	106.00	-1	1,526	-0.07%
2022/04/08	1	105.50	0	0.00	105.50	1	1,534	0.07%
2022/04/07	0.8	106.00	0.1	105.00	104.50	0.8	1,536	0.05%
2022/04/06	0	0.00	1	106.00	107.50	-1	1,533	-0.07%
2022/03/31	0	105.50	0	0.00	105.00	0	1,541	0.00%
2022/03/24	0	0.00	0.1	106.00	105.00	-0.1	1,562	-0.01%
2022/03/22	0	0.00	3	105.00	105.50	-3	1,605	-0.19%
2022/03/18	1	105.00	0.1	106.00	107.00	0.9	1,656	0.05%
2022/03/16	0.2	99.93	0	0.00	101.00	0.2	1,724	0.01%
2022/03/15	6	102.00	0	0.00	101.50	6	1,739	0.34%
2022/03/14	0	105.00	0	0.00	104.00	0	1,813	0.00%
2022/03/10	0	0.00	1	104.00	103.50	-1	1,892	-0.05%
2022/03/09	2	99.00	2.2	100.55	101.50	-0.2	1,889	-0.01%
2022/03/08	10.2	99.25	5	98.00	98.30	5.2	1,925	0.27%
2022/03/07	1	103.00	9	106.39	101.00	-8	1,897	-0.42%
2022/03/04	1	108.00	4.2	109.00	108.50	-3.2	1,872	-0.17%
2022/03/03	0	0.00	2	104.50	108.00	-2	1,803	-0.11%
2022/03/01	0	0.00	3	103.00	103.00	-3	1,774	-0.17%
2022/02/25	0	0.00	2	101.00	100.50	-2	1,801	-0.11%
2022/02/24	2	102.00	0	0.00	99.70	2	1,820	0.11%
2022/02/22	5	100.00	0	0.00	100.50	5	1,930	0.26%
2022/02/21	1	104.00	0	0.00	103.50	1	2,092	0.05%
2022/02/18	0	0.00	5	102.60	102.50	-5	2,194	-0.23%
2022/02/15	5	100.00	0	0.00	100.50	5	2,652	0.19%
2022/02/14	1	101.50	0	0.00	99.70	1	2,675	0.04%
2022/02/08	0	0.00	1	103.00	101.50	-1	2,812	-0.04%
2022/02/07	1	103.50	0	0.00	102.00	1	2,830	0.04%
2022/01/25	0	0.00	0.1	95.80	95.00	-0.1	2,930	0.00%
2022/01/24	2	96.50	0	0.00	97.50	2	2,933	0.07%
2022/01/21	2.1	99.94	0	0.00	98.50	2.1	2,942	0.07%
2022/01/20	0	102.50	0	0.00	102.00	0	2,920	0.00%
2022/01/19	2	102.50	0	0.00	102.00	2	2,919	0.07%
2022/01/17	4	103.25	0	0.00	103.50	4	2,928	0.14%
2022/01/13	2	105.00	0	0.00	104.00	2	2,927	0.07%
2022/01/12	1.1	107.55	2	112.50	107.00	-0.9	2,905	-0.03%
2022/01/11	4	111.25	6.1	111.21	110.50	-2.1	2,843	-0.07%
2022/01/10	1	108.50	0.1	109.27	109.00	0.9	2,791	0.03%
2022/01/07	1	107.50	4	106.13	107.50	-3	2,708	-0.11%
2022/01/06	0	0.00	1	106.00	105.50	-1	2,701	-0.04%
2022/01/03	1.1	104.00	0	0.00	103.50	1.1	2,732	0.04%
2021/12/30	2	105.00	0	0.00	105.50	2	2,745	0.07%
2021/12/29	3	105.67	2	106.00	105.50	1	2,747	0.04%
2021/12/28	0	0.00	2	107.50	105.50	-2	2,759	-0.07%
2021/12/24	6	105.25	3	106.50	105.50	3	2,803	0.11%
2021/12/22	0	0.00	1	106.00	106.00	-1	2,833	-0.04%
2021/12/21	2	106.50	2	107.00	107.00	0	2,836	0.00%
2021/12/16	1	109.00	0	0.00	107.00	1	2,817	0.04%
2021/12/15	0	0.00	0.2	105.00	107.00	-0.2	2,800	-0.01%
2021/12/14	4	104.50	1	104.50	104.50	3	2,821	0.11%
2021/12/13	0	0.00	3	107.50	106.50	-3	2,780	-0.11%
2021/12/10	2	108.25	6.2	108.11	108.00	-4.2	2,761	-0.15%
2021/12/08	7	108.00	4	107.25	106.50	3	2,666	0.11%
2021/12/07	2	107.00	5	107.30	107.50	-3	2,593	-0.12%
2021/12/06	1	105.50	2	104.50	104.50	-1	2,554	-0.04%
2021/12/03	2	105.00	0	0.00	102.50	2	2,557	0.08%
2021/12/02	2	102.50	6	103.92	103.00	-4	2,597	-0.15%
2021/12/01	0.2	99.50	0	0.00	101.00	0.2	2,562	0.01%
2021/11/29	2	99.40	1	99.30	98.50	1	2,600	0.04%
2021/11/25	5	102.00	0	0.00	102.00	5	2,617	0.19%
2021/11/24	1	102.00	0	0.00	103.00	1	2,602	0.04%
2021/11/23	3	106.00	4	103.88	102.00	-1	2,614	-0.04%
2021/11/22	7.2	106.15	7	106.07	104.50	0.2	2,639	0.01%
2021/11/19	3	107.00	5	106.40	107.00	-2	2,648	-0.08%
2021/11/18	2	108.50	8	109.06	108.50	-6	2,627	-0.23%
2021/11/17	3	102.83	1	104.00	103.50	2	2,627	0.08%
2021/11/16	5	106.70	2.3	104.65	107.50	2.7	2,552	0.11%
2021/11/15	0.2	97.00	2	97.20	98.00	-1.8	2,402	-0.07%
2021/11/12	7	99.44	0	0.00	99.50	7	2,406	0.29%
2021/11/11	0	0.00	1	93.60	92.40	-1	2,271	-0.04%
2021/11/10	0	0.00	4	95.80	94.80	-4	2,335	-0.17%
2021/11/09	3	95.97	2	96.20	96.60	1	2,435	0.04%
2021/11/08	6	96.25	5	95.72	97.40	1	2,466	0.04%
2021/11/05	3	92.47	0	0.00	93.40	3	2,497	0.12%
2021/11/04	2	93.95	4	92.00	90.60	-2	2,726	-0.07%
2021/11/03	20	94.55	13	93.88	92.80	7	2,994	0.23%
2021/11/02	2	91.00	2	90.00	90.30	0	2,959	0.00%
2021/11/01	0	0.00	0.2	88.00	87.70	-0.2	2,987	-0.01%
2021/10/22	0	0.00	0.2	84.51	84.70	-0.2	3,150	-0.01%
2021/10/19	0	0.00	2	86.60	86.80	-2	3,258	-0.06%
2021/10/18	0.2	85.91	2.2	85.54	85.00	-2	3,329	-0.06%
2021/10/15	1	86.80	2	87.60	87.00	-1	3,366	-0.03%
2021/10/14	5	89.38	5	88.74	88.00	0	3,382	0.00%
2021/10/13	3	87.43	0	0.00	86.80	3	3,402	0.09%
2021/10/12	2	88.80	4	87.05	86.40	-2	3,512	-0.06%
2021/10/07	2	91.80	1	91.30	90.00	1	3,916	0.03%
2021/10/06	0	0.00	0.2	88.00	87.30	-0.2	4,019	0.00%
2021/10/04	0	0.00	0.1	87.70	87.20	-0.1	4,193	0.00%
2021/10/01	0	0.00	1	94.30	91.60	-1	4,247	-0.02%
2021/09/30	0	0.00	1	97.10	98.80	-1	4,388	-0.02%
2021/09/24	1	103.00	0	0.00	102.50	1	5,186	0.02%
2021/09/14	1	106.00	0	0.00	103.00	1	7,792	0.01%
2021/09/10	0	0.00	0.2	111.00	106.50	-0.2	9,533	0.00%
2021/09/09	0.1	105.50	1	105.59	105.50	-0.9	10,337	-0.01%
2021/09/07	1.2	104.33	2	106.75	104.00	-0.8	10,745	-0.01%
2021/09/03	1.2	105.17	0	0.00	104.00	1.2	11,502	0.01%
2021/09/02	4	108.00	8	107.19	107.50	-4	11,858	-0.03%
2021/08/27	1	110.00	2	112.50	107.50	-1	13,400	-0.01%
2021/08/26	0	0.00	2	118.50	120.50	-2	13,503	-0.01%
2021/08/25	4	119.50	1	119.50	119.50	3	13,795	0.02%
2021/08/24	3	119.00	0	0.00	115.00	3	13,900	0.02%
2021/08/23	3	119.67	4	119.38	117.00	-1	13,976	-0.01%
2021/08/20	1	111.00	2	111.50	112.00	-1	13,862	-0.01%
2021/08/19	2	109.00	14	109.39	109.50	-12	13,888	-0.09%
2021/08/18	13	105.88	0	0.00	111.00	13	13,840	0.09%
2021/08/16	8	103.38	9	104.67	105.50	-1	13,751	-0.01%
2021/08/13	3	114.83	3	116.00	112.50	0	13,679	0.00%
2021/08/12	3	112.17	2	111.75	114.50	1	13,543	0.01%
2021/08/11	6	109.50	3	109.17	109.50	3	13,496	0.02%
2021/08/10	25	115.46	25	117.60	110.50	0	13,429	0.00%
2021/08/09	4	117.50	13.1	116.51	118.00	-9.1	13,206	-0.07%
2021/08/06	0	0.00	5	108.80	107.50	-5	12,922	-0.04%
2021/08/05	6	104.67	0	0.00	103.50	6	12,891	0.05%
2021/08/04	0	0.00	1	107.00	108.00	-1	12,892	-0.01%
2021/08/03	4	106.00	0	0.00	104.00	4	12,920	0.03%
2021/08/02	1	102.00	1	105.00	105.00	0	12,949	0.00%
2021/07/30	2	103.00	1	103.00	101.50	1	12,926	0.01%
2021/07/28	3	101.57	4.3	102.05	101.50	-1.3	12,840	-0.01%
2021/07/27	3	109.67	2.2	108.23	104.00	0.8	12,855	0.01%
2021/07/26	0	0.00	4	112.50	112.50	-4	12,864	-0.03%
2021/07/23	4	111.00	0	0.00	109.00	4	12,840	0.03%
2021/07/22	1	107.50	1.6	106.96	109.50	-0.6	12,805	0.00%
2021/07/21	1	111.00	3	107.50	105.50	-2	12,763	-0.02%
2021/07/20	0	0.00	5	109.30	111.00	-5	12,747	-0.04%
2021/07/19	1	113.00	1	114.50	115.00	0	12,746	0.00%
2021/07/16	0	0.00	2	116.75	112.50	-2	12,872	-0.02%
2021/07/15	6	116.08	5	116.90	118.00	1	12,841	0.01%
2021/07/14	4	109.13	5	108.30	112.00	-1	12,565	-0.01%
2021/07/13	3	117.67	2	114.00	111.00	1	12,477	0.01%
2021/07/12	4	119.25	3	119.67	123.00	1	12,377	0.01%
2021/07/09	1	116.00	0	0.00	115.00	1	12,268	0.01%
2021/07/08	3	120.50	4	121.50	122.50	-1	12,227	-0.01%
2021/07/07	4	121.00	2	120.50	121.50	2	12,159	0.02%
2021/07/06	4.2	123.67	8	122.25	120.00	-3.8	12,017	-0.03%
2021/07/05	1	120.00	2	122.50	124.50	-1	11,887	-0.01%
2021/07/02	5	129.70	9	128.83	128.00	-4	11,742	-0.03%
2021/07/01	11	136.77	8	135.06	131.00	3	11,599	0.03%
2021/06/30	5	134.40	4	134.88	134.00	1	11,281	0.01%
2021/06/29	3	134.33	5.2	135.78	130.50	-2.2	11,026	-0.02%
2021/06/28	14	138.50	14	139.36	137.50	0	10,780	0.00%
2021/06/25	8	136.56	6	137.17	134.00	2	10,339	0.02%
2021/06/24	12	137.75	14	135.96	134.50	-2	9,950	-0.02%
2021/06/23	8.1	130.89	3.2	131.97	132.00	4.9	9,231	0.05%
2021/06/22	29	151.95	29	149.66	138.50	0	8,802	0.00%
2021/06/21	49	155.00	43	156.26	149.50	6	7,861	0.08%
2021/06/18	33.1	142.29	30	143.02	145.50	3.1	7,103	0.04%
2021/06/17	7	126.71	4	130.75	132.50	3	6,372	0.05%
2021/06/16	1	127.00	7	125.64	120.50	-6	6,173	-0.10%
2021/06/15	11	128.64	7	128.64	126.50	4	6,121	0.07%
2021/06/11	70	133.84	67	135.01	131.00	3	5,913	0.05%
2021/06/10	7	119.79	9	122.78	130.50	-2	5,356	-0.04%
2021/06/09	21	124.79	16	120.03	119.00	5	4,980	0.10%
2021/06/08	4	113.63	13	118.12	119.50	-9	4,582	-0.20%
2021/06/07	9	112.50	5	119.40	109.00	4	4,317	0.09%
2021/06/04	9	118.56	24	118.42	120.00	-15	3,895	-0.39%
2021/06/03	46	106.78	46	107.54	109.50	0	3,408	0.00%
2021/06/02	9	94.97	20	98.28	99.80	-11	3,268	-0.34%
2021/06/01	17	86.42	11	87.39	90.80	6	2,937	0.20%
2021/05/28	20	80.25	18	79.50	80.20	2	2,668	0.07%
2021/05/27	37	77.89	26	77.72	78.10	11	2,705	0.41%
2021/05/26	6	75.30	0	0.00	74.90	6	2,659	0.23%
2021/05/25	0	0.00	1	73.30	73.60	-1	2,644	-0.04%
2021/05/24	0.5	74.00	0	0.00	74.00	0.5	2,634	0.02%
2021/05/20	0	0.00	2	72.70	71.80	-2	2,618	-0.08%
2021/05/18	3	69.47	0	0.00	72.90	3	2,600	0.12%
2021/05/17	2	68.50	0	0.00	66.80	2	2,587	0.08%
2021/05/14	0	0.00	1.4	71.24	71.00	-1.4	2,564	-0.06%
2021/05/13	0	0.00	3	68.10	71.90	-3	2,543	-0.12%
2021/05/12	4	70.43	1.5	71.63	71.20	2.5	2,518	0.10%
2021/05/04	7.5	80.75	5	78.76	77.30	2.5	2,353	0.11%
2021/05/03	0	0.00	4	81.48	80.60	-4	2,298	-0.17%
2021/04/29	2	79.50	0	0.00	79.90	2	2,248	0.09%
2021/04/28	0	0.00	8	79.98	80.00	-8	2,243	-0.36%
2021/04/27	2	79.90	0	0.00	80.60	2	2,242	0.09%
2021/04/26	5	82.20	0	0.00	81.80	5	2,211	0.23%
2021/04/22	6	85.00	8	84.73	80.00	-2	2,152	-0.09%
2021/04/21	8	83.00	0	0.00	83.00	8	1,974	0.41%
2021/04/15	1	77.70	0	0.00	77.70	1	1,840	0.05%
2021/04/14	2	78.35	0	0.00	78.10	2	1,852	0.11%
2021/04/08	1	80.10	1	80.10	79.90	0	1,908	0.00%
2021/04/06	1	78.50	1	79.90	79.70	0	1,922	0.00%
2021/04/01	1	80.50	0	0.00	80.50	1	2,046	0.05%
2021/03/30	2	80.40	1	80.00	80.10	1	1,972	0.05%
2021/03/29	2	79.00	0	0.00	80.50	2	1,964	0.10%
2021/03/26	1	78.20	0	0.00	78.70	1	1,969	0.05%
2021/03/24	0	0.00	1	77.50	77.50	-1	2,029	-0.05%
2021/03/23	1	79.00	1	77.00	77.20	0	2,025	0.00%
2021/03/22	3	78.53	6	77.92	78.50	-3	1,988	-0.15%
2021/03/19	0	0.00	1	76.80	76.10	-1	1,970	-0.05%
2021/03/18	4	77.75	1	76.10	76.10	3	2,036	0.15%
2021/03/17	1	76.10	1	76.10	76.10	0	1,910	0.00%
2021/03/16	1	69.40	1	69.50	69.20	0	1,879	0.00%
2021/03/12	0	0.00	3	67.90	68.10	-3	1,951	-0.15%
2021/03/11	0	0.00	4	67.80	68.00	-4	1,954	-0.20%
2021/03/09	0	0.00	2	66.50	67.20	-2	1,984	-0.10%
2021/03/04	0	0.00	5	65.40	66.10	-5	1,961	-0.25%
2021/03/03	1	64.20	1	64.40	65.50	0	1,955	0.00%
2021/03/02	2	68.15	0	0.00	65.10	2	1,941	0.10%
2021/02/26	0	0.00	3	63.93	64.60	-3	1,856	-0.16%
2021/02/23	0	0.00	8	63.91	63.70	-8	1,857	-0.43%
2021/02/22	0	0.00	1	63.80	64.00	-1	1,864	-0.05%
2021/02/17	2	61.40	2	62.00	62.90	0	1,898	0.00%
2021/01/27	0.5	59.30	0	0.00	60.00	0.5	2,276	0.02%
2021/01/26	1	58.80	0	0.00	59.30	1	2,294	0.04%
2021/01/25	0	0.00	1	58.00	58.40	-1	2,319	-0.04%
2021/01/22	0	0.00	2	56.80	56.90	-2	2,342	-0.09%
2021/01/20	6	56.63	0	0.00	56.20	6	2,499	0.24%
2021/01/19	3	58.50	0	0.00	58.20	3	2,536	0.12%
2021/01/18	0	0.00	1	57.60	57.80	-1	2,685	-0.04%
2021/01/12	1	60.60	0	0.00	60.50	1	2,756	0.04%
2021/01/08	1.5	62.50	0	0.00	62.00	1.5	2,789	0.05%
2021/01/07	1	62.70	0	0.00	62.70	1	2,973	0.03%
2021/01/06	1	61.90	3.1	62.23	62.50	-2.1	3,084	-0.07%
2021/01/05	6.5	65.24	0	0.00	65.00	6.5	3,071	0.21%
2021/01/04	3	66.60	0	0.00	66.50	3	3,037	0.10%
2020/12/31	3	66.20	0	0.00	66.30	3	3,038	0.10%
2020/12/30	3.5	66.96	0	0.00	66.70	3.5	3,049	0.11%
2020/12/29	2	69.15	0	0.00	67.40	2	3,044	0.07%
2020/12/28	0	0.00	0.8	70.60	68.80	-0.8	3,020	-0.02%
2020/12/25	0	0.00	1	66.80	67.20	-1	2,887	-0.03%
2020/12/22	0	0.00	1	68.30	66.00	-1	2,947	-0.03%
2020/12/21	2	69.10	4	69.30	68.30	-2	2,930	-0.07%
2020/12/18	2	67.20	3	67.73	66.10	-1	2,889	-0.03%
2020/12/17	2	66.70	0	0.00	66.50	2	2,911	0.07%
2020/12/15	2	68.70	1	69.60	68.00	1	2,971	0.03%
2020/12/14	0	0.00	1	69.00	70.50	-1	2,947	-0.03%
2020/12/11	0	0.00	1	67.00	67.40	-1	2,881	-0.03%
2020/12/08	2.3	68.10	16	68.60	67.80	-13.8	3,131	-0.44%
2020/12/07	1.5	66.40	0	0.00	66.70	1.5	3,074	0.05%
2020/12/04	8	67.35	1	67.00	66.80	7	3,128	0.22%
2020/12/03	0	0.00	1	66.80	66.30	-1	3,205	-0.03%
2020/11/30	0	0.00	5	65.30	65.00	-5	3,427	-0.15%
2020/11/26	5	65.00	0	0.00	65.10	5	4,000	0.12%
2020/11/23	2	65.35	0.2	65.80	65.80	1.8	4,437	0.04%
2020/11/19	2	65.50	2	65.20	65.30	0	4,549	0.00%
2020/11/18	1	64.50	0	0.00	65.80	1	4,577	0.02%
2020/11/17	1	64.20	0	0.00	64.50	1	4,625	0.02%
2020/11/16	2	66.10	2	65.50	65.50	0	4,694	0.00%
2020/11/11	2	66.45	3	66.93	67.10	-1	4,871	-0.02%
2020/11/10	1	66.80	0	0.00	66.50	1	5,047	0.02%
2020/11/09	16	70.73	16	71.43	70.50	0	5,062	0.00%
2020/11/05	3	68.50	2	67.80	68.50	1	5,313	0.02%
2020/11/04	0	0.00	20	67.00	67.90	-20	5,419	-0.37%
2020/11/03	1	67.00	1	68.00	66.60	0	5,434	0.00%
2020/10/29	1	67.40	1	65.70	67.10	0	5,508	0.00%
2020/10/28	9	66.88	9	66.66	66.90	0	5,496	0.00%
2020/10/27	2	64.85	0	0.00	65.90	2	5,373	0.04%
2020/10/23	1	65.00	3	64.60	64.80	-2	5,181	-0.04%
2020/10/20	3	64.03	0	0.00	63.50	3	5,097	0.06%
2020/10/16	1	63.70	0	0.00	62.80	1	5,066	0.02%
2020/10/15	71	65.00	76	66.09	62.80	-5	5,088	-0.10%
2020/10/14	13	61.92	7	62.50	63.50	6	4,895	0.12%
2020/10/12	1	58.50	1	58.40	57.40	0	4,713	0.00%
2020/09/30	1	59.40	0	0.00	59.80	1	4,709	0.02%
2020/09/25	0	0.00	8	58.45	55.50	-8	4,768	-0.17%
2020/09/24	4	57.50	0	0.00	57.00	4	4,752	0.08%
2020/09/23	0	0.00	15	59.01	58.00	-15	4,760	-0.32%
2020/09/22	1	60.10	1	60.10	60.20	0	4,728	0.00%
2020/09/18	5	60.24	1	61.20	59.70	4	4,711	0.08%
2020/09/17	0	0.00	1	61.10	60.60	-1	4,697	-0.02%
2020/09/16	9	62.24	0	0.00	62.20	9	4,677	0.19%
2020/09/15	1	63.40	11	63.20	63.30	-10	4,679	-0.21%
2020/09/14	2	60.20	2	58.70	63.90	0	4,651	0.00%
2020/09/11	4	61.40	0	0.00	60.00	4	4,532	0.09%
2020/09/10	1	66.30	1	65.60	64.50	0	4,506	0.00%
2020/09/08	0	0.00	2	65.85	64.30	-2	4,663	-0.04%
2020/09/07	0	0.00	2	70.55	68.00	-2	4,575	-0.04%
2020/09/04	30	68.50	0	0.00	70.00	30	4,521	0.66%
2020/09/03	4	70.50	2	70.00	69.70	2	4,485	0.04%
2020/09/02	4	69.80	6	67.72	70.70	-2	4,414	-0.05%
2020/09/01	14	72.08	13	67.82	67.30	1	4,265	0.02%
2020/08/31	40	65.70	40.1	68.00	68.00	-0.1	3,908	0.00%
2020/08/28	5	60.78	28	62.34	61.90	-23	3,802	-0.60%
2020/08/27	1	57.30	10	57.30	57.30	-9	3,512	-0.26%
2020/08/26	30	55.50	3	57.00	56.90	27	3,509	0.77%
2020/08/25	4	56.20	0	0.00	55.50	4	3,483	0.11%
2020/08/24	6	55.00	1	55.40	55.40	5	3,421	0.15%
2020/08/21	4	57.23	0	0.00	56.00	4	3,399	0.12%
2020/08/20	0	0.00	3	54.87	55.30	-3	3,339	-0.09%
2020/08/18	0	0.00	2	57.90	58.50	-2	3,185	-0.06%
2020/08/17	1	56.60	1	56.50	57.00	0	3,121	0.00%
2020/08/14	11	55.67	21	54.56	55.80	-10	3,080	-0.32%
2020/08/13	15	56.60	5	55.34	57.00	10	2,866	0.35%
2020/08/12	1	53.60	81	53.52	55.20	-80	2,776	-2.88%
2020/08/11	58	52.78	28	52.17	52.10	30	2,700	1.11%
2020/08/10	48	45.55	14	47.05	50.60	34	2,448	1.39%
2020/08/07	14	45.56	4	45.40	46.00	10	2,291	0.44%
2020/08/06	10	45.33	1	44.00	44.85	9	2,268	0.40%
2020/08/04	1	40.00	1	39.80	39.80	0	2,184	0.00%
2020/07/28	0	0.00	7	38.09	37.50	-7	2,197	-0.32%
2020/07/20	0	0.00	1	36.10	36.50	-1	2,084	-0.05%
2020/07/15	0	0.00	0	35.55	35.60	0	2,076	0.00%
2020/07/13	0	0.00	3	36.55	36.70	-3	2,061	-0.15%
2020/07/10	1	36.20	0	0.00	35.90	1	2,043	0.05%
2020/07/08	0	0.00	2	38.30	38.40	-2	1,979	-0.10%
2020/07/07	2	40.55	0	0.00	39.60	2	1,928	0.10%
2020/07/06	2	41.25	2	41.05	41.30	0	1,886	0.00%
2020/07/02	6	40.32	1	40.70	40.15	5	1,819	0.27%
2020/06/29	2	39.98	0	0.00	39.95	2	1,751	0.11%
2020/06/24	0	0.00	1	39.50	39.45	-1	1,699	-0.06%
2020/06/19	9	39.57	0	0.00	38.70	9	1,626	0.55%
2020/06/18	0	0.00	7	39.59	39.65	-7	1,595	-0.44%
2020/06/17	1	39.05	1	39.30	40.00	0	1,566	0.00%
2020/06/16	10	38.34	3	37.63	37.80	7	1,499	0.47%
2020/06/12	3	33.58	0	0.00	33.90	3	1,261	0.24%
2020/06/11	0	0.00	4	34.25	32.85	-4	1,244	-0.32%
2020/06/10	1.1	35.20	0	0.00	34.40	1.1	1,212	0.09%
2020/06/09	0	0.00	3	34.63	34.50	-3	1,170	-0.26%
2020/06/08	3	33.93	0	0.00	35.20	3	1,136	0.26%
2020/06/03	0	0.00	1	32.10	32.35	-1	1,056	-0.09%
2020/05/27	1	29.90	0	0.00	29.90	1	932	0.11%
2020/05/14	0	0.00	2	29.75	28.90	-2	788	-0.25%
2020/05/13	3	28.40	3	29.47	29.65	0	764	0.00%
2020/05/12	0	0.00	2	28.70	28.75	-2	739	-0.27%
2020/05/11	1	28.30	0	0.00	28.70	1	717	0.14%
2020/03/27	5	22.34	5	22.65	22.10	0	720	0.00%
2020/03/04	0	0.00	3	26.05	26.05	-3	663	-0.45%
2020/02/19	3	27.45	0	0.00	27.10	3	672	0.45%
2020/02/13	1	26.60	0	0.00	26.65	1	683	0.15%
2020/01/30	0	0.00	1	27.25	26.50	-1	663	-0.15%
2020/01/06	2	27.55	0	0.00	27.55	2	553	0.36%
2020/01/03	2	27.95	0	0.00	27.85	2	544	0.37%
2019/12/27	1	27.35	0	0.00	27.45	1	515	0.19%
2019/12/20	0	0.00	3	26.40	26.60	-3	437	-0.69%
2019/12/17	4	26.00	2	26.20	26.00	2	430	0.46%
2019/11/25	2	25.55	0	0.00	25.40	2	478	0.42%
2019/10/08	0	0.00	1	24.50	23.80	-1	481	-0.21%
2019/09/23	0	0.00	130	25.05	24.95	-130	509	-25.52%	大賣/鉅額交易
2019/09/20	0	0.00	28	25.01	24.95	-28	501	-5.58%
2019/09/19	0	0.00	16	25.03	25.10	-16	496	-3.22%
2019/09/17	0	0.00	6	25.18	25.05	-6	497	-1.21%
2019/09/16	0	0.00	20	25.02	25.10	-20	495	-4.03%
2019/09/09	1	26.40	1	26.20	25.60	0	465	0.00%
2019/07/15	5	21.25	0	0.00	21.35	5	334	1.50%
2019/07/11	62	21.39	0	0.00	21.40	62	329	18.83%
2019/07/10	44	21.45	0	0.00	21.45	44	323	13.61%
2019/07/09	89	22.85	0	0.00	22.85	89	307	28.91%
2019/06/13	0	0.00	0.2	22.05	22.05	-0.2	301	-0.07%
2019/06/05	0	0.00	1	22.00	21.90	-1	294	-0.34%
2019/06/04	0	0.00	2	22.65	22.20	-2	284	-0.70%
2019/05/13	0	0.00	6	21.80	21.70	-6	215	-2.79%
2019/05/09	0	0.00	1	22.60	22.50	-1	203	-0.49%
2019/05/07	0.3	21.80	0	0.00	21.95	0.3	184	0.16%
2019/05/02	0.3	21.90	3	21.85	22.00	-2.7	175	-1.54%
2019/04/17	0	0.00	1	21.80	21.80	-1	165	-0.60%
2019/03/22	1	21.40	0	0.00	21.30	1	112	0.89%
2019/03/21	0	0.00	36	21.28	21.35	-36	107	-33.54%
2019/03/18	3	20.65	0	0.00	20.70	3	87	3.41%
2019/02/22	0	0.00	0.1	20.65	20.40	-0.1	82	-0.18%
2018/12/04	0	0.00	0	19.95	19.95	0	111	-0.02%
2018/11/08	0	0.00	4	19.95	19.95	-4	110	-3.61%
2018/10/18	4	19.30	0	0.00	19.40	4	141	2.82%
2018/10/17	11	19.44	0	0.00	19.30	11	141	7.79%
2018/10/15	10	19.45	0	0.00	19.40	10	140	7.11%
2018/10/05	1	19.40	0	0.00	19.45	1	127	0.78%
2018/09/14	0.2	19.30	0	0.00	19.30	0.2	130	0.15%
2018/09/11	0.2	19.20	0	0.00	19.30	0.2	133	0.15%
2018/09/03	4	19.85	0	0.00	19.80	4	132	3.02%
2018/08/30	10	19.85	0	0.00	19.85	10	132	7.54%
2018/07/30	0	0.00	0.1	20.80	20.60	-0.1	86	-0.07%
2018/07/09	0	0.00	2	20.00	20.00	-2	92	-2.17%
2018/06/29	1	20.10	0	0.00	20.15	1	93	1.07%
2018/06/26	1	20.25	0	0.00	20.20	1	93	1.07%
2018/06/20	1	20.50	0	0.00	20.45	1	92	1.08%
2018/06/15	1	20.60	0	0.00	20.60	1	94	1.06%
2018/05/18	1	20.60	0.6	20.65	20.60	0.4	141	0.26%
2018/04/26	0	0.00	0.1	20.60	20.45	-0.1	191	-0.05%
2018/04/10	0	0.00	0.2	21.15	21.05	-0.2	221	-0.11%
2018/04/03	0	0.00	1	21.25	21.30	-1	275	-0.36%
2018/03/13	1	21.55	0	0.00	21.55	1	278	0.36%
2018/03/01	0	0.00	1	21.35	21.40	-1	285	-0.35%
2018/02/23	0	21.25	0	0.00	21.25	0	290	0.00%
2018/02/08	2	21.15	2	21.10	21.15	0	297	0.00%
2018/02/06	0	0.00	1	20.65	20.65	-1	300	-0.33%
2018/02/01	0.1	21.50	0	0.00	21.50	0.1	318	0.02%
2018/01/29	1.1	21.10	0	0.00	21.15	1.1	320	0.35%
2018/01/17	0.1	21.40	0	0.00	21.45	0.1	346	0.02%
2018/01/09	0.2	21.50	0	0.00	21.50	0.2	350	0.06%
2018/01/03	1	21.85	0	0.00	21.55	1	341	0.29%