中菲行 (5609)-日盛-和美券商分點個股進出

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
95.7
漲跌
▲1.3
漲幅
+1.38%
成交量
785張
產業
上櫃航運類股
491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－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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
2023/04/07	0	0.00	4	85.65	86.00	-4	368	-1.09%
2023/03/31	0	0.00	1	86.00	85.30	-1	368	-0.27%
2023/03/30	0	0.00	1	85.70	85.80	-1	378	-0.26%
2023/03/29	1	85.40	1	85.50	85.60	0	376	0.00%
2023/03/28	0	0.00	1	85.00	84.90	-1	373	-0.27%
2023/03/27	0.1	84.40	0	0.00	84.50	0.1	369	0.03%
2023/03/24	1	83.50	1	84.10	84.10	0	372	0.00%
2023/03/22	0	84.10	0	0.00	84.10	0	367	0.00%
2023/03/20	1	83.80	0	0.00	83.70	1	358	0.28%
2023/03/17	12	83.80	6.4	83.64	84.30	5.6	352	1.59%
2023/03/16	2	84.45	1	83.30	83.00	1	329	0.30%
2023/03/13	1	78.31	1	79.40	80.40	0	294	0.00%
2023/03/10	1	79.70	1	80.40	79.40	0	293	0.00%
2023/03/09	1	79.90	2	80.50	80.50	-1	292	-0.34%
2023/03/08	1	79.60	0	0.00	79.50	1	288	0.35%
2023/03/07	0	0.00	1	80.20	80.20	-1	288	-0.35%
2023/03/06	1	80.10	1	81.60	79.30	0	285	0.00%
2023/03/03	0	79.90	11	80.15	80.50	-11	282	-3.90%
2023/03/02	2	79.30	0	0.00	80.10	2	280	0.71%
2023/01/30	0	71.50	0	0.00	72.80	0	288	0.00%
2023/01/13	0	70.90	0	0.00	71.10	0	290	0.00%
2023/01/09	0	71.40	0	0.00	71.20	0	317	0.00%
2023/01/06	0	71.50	0	0.00	71.40	0	324	0.00%
2022/12/22	0	0.00	1	74.20	73.00	-1	354	-0.28%
2022/12/16	1	73.20	1	73.00	72.00	0	355	0.00%
2022/12/02	0	0.00	0.1	74.00	74.10	-0.1	353	-0.02%
2022/11/25	1	73.00	0	0.00	72.50	1	376	0.27%
2022/11/24	1	72.40	0	0.00	72.50	1	374	0.27%
2022/11/23	3	71.40	0	0.00	71.40	3	371	0.81%
2022/11/22	0	0.00	2	71.00	70.80	-2	372	-0.54%
2022/11/16	1	70.30	1	70.20	70.40	0	372	0.00%
2022/11/14	1	70.00	1	70.30	70.20	0	372	0.00%
2022/11/11	6	70.23	4	70.95	69.90	2	369	0.54%
2022/11/10	1	69.00	1	69.30	69.40	0	367	0.00%
2022/11/04	0	0.00	2	66.30	66.00	-2	380	-0.53%
2022/11/03	1	63.80	0	0.00	64.20	1	440	0.23%
2022/11/02	0	0.00	1	63.60	64.40	-1	464	-0.22%
2022/10/27	0	0.00	1	60.90	60.60	-1	457	-0.22%
2022/10/26	4	58.65	3	58.70	59.00	1	456	0.22%
2022/10/25	1	61.10	1	60.30	59.80	0	450	0.00%
2022/10/24	3	61.93	3	61.30	61.30	0	451	0.00%
2022/10/18	3	61.63	3	61.70	61.20	0	439	0.00%
2022/10/17	6	59.88	4	60.43	61.00	2	436	0.46%
2022/10/14	1	62.30	1	63.50	63.00	0	430	0.00%
2022/10/04	1	64.30	1	64.20	64.30	0	419	0.00%
2022/09/26	1	66.90	0	0.00	65.20	1	440	0.23%
2022/09/19	0	0.00	17	70.11	70.30	-17	492	-3.45%
2022/09/16	0	0.00	1	72.00	72.20	-1	505	-0.20%
2022/09/14	1	69.00	0	0.00	72.00	1	551	0.18%
2022/09/06	1	72.40	0.1	71.50	71.00	0.9	697	0.13%
2022/09/05	15	71.97	0	0.00	71.90	15	719	2.08%
2022/09/02	1	75.30	0	0.00	74.30	1	737	0.14%
2022/09/01	1	78.20	1	79.00	78.10	0	745	0.00%
2022/08/26	2	81.80	0	0.00	81.80	2	788	0.25%
2022/08/25	2	82.00	0	0.00	81.30	2	789	0.25%
2022/08/24	2	81.60	0	0.00	80.70	2	794	0.25%
2022/08/19	1	83.30	0	0.00	83.40	1	810	0.12%
2022/08/15	1	82.90	0	0.00	82.60	1	842	0.12%
2022/08/10	1	84.60	1	84.60	84.10	0	830	0.00%
2022/08/09	0	0.00	30	79.07	82.00	-30	771	-3.89%
2022/07/25	1	72.60	0	0.00	73.30	1	943	0.11%
2022/07/22	0	0.00	1	74.50	73.90	-1	946	-0.11%
2022/07/19	3	71.40	3	72.40	72.20	0	986	0.00%
2022/07/12	1	68.10	1	69.40	68.70	0	1,183	0.00%
2022/07/11	1	71.30	0.2	70.70	70.40	0.8	1,207	0.07%
2022/07/08	1	70.90	2	71.50	72.00	-1	1,253	-0.08%
2022/07/07	1	68.60	2	68.90	69.70	-1	1,266	-0.08%
2022/07/04	1	67.00	0	0.00	67.00	1	1,282	0.08%
2022/06/27	1	74.00	0	0.00	76.10	1	1,278	0.08%
2022/06/24	0	0.00	10	71.80	71.40	-10	1,260	-0.79%
2022/06/23	1	70.80	0	0.00	69.90	1	1,248	0.08%
2022/06/22	1	72.10	0	0.00	72.20	1	1,241	0.08%
2022/06/20	1	77.00	0	0.00	76.60	1	1,214	0.08%
2022/06/17	1	83.70	2	82.00	83.70	-1	1,189	-0.08%
2022/06/16	1	90.10	0	0.00	86.50	1	1,191	0.08%
2022/06/15	1	101.00	0	0.00	101.00	1	1,197	0.08%
2022/06/14	0	0.00	1	102.50	103.50	-1	1,180	-0.08%
2022/06/13	1	103.00	0	0.00	103.00	1	1,169	0.09%
2022/06/10	1	106.00	1	107.50	106.50	0	1,159	0.00%
2022/06/09	1	109.00	10	109.50	108.50	-9	1,150	-0.78%
2022/06/08	0	0.00	5	110.00	110.50	-5	1,142	-0.44%
2022/06/06	0	0.00	2	110.25	110.00	-2	1,171	-0.17%
2022/06/01	0	0.00	1	109.00	109.50	-1	1,252	-0.08%
2022/05/27	2	109.00	0	0.00	109.50	2	1,434	0.14%
2022/05/24	21	107.98	0	0.00	107.50	21	1,457	1.44%
2022/05/23	0	0.00	20	110.00	108.50	-20	1,465	-1.36%
2022/05/17	1	106.00	1	108.00	105.50	0	1,475	0.00%
2022/05/16	41	108.35	3.2	109.43	107.50	37.9	1,465	2.58%
2022/05/13	0	0.00	4.3	110.06	111.00	-4.3	1,443	-0.29%
2022/05/12	6	112.67	3	113.49	108.50	3	1,440	0.21%
2022/05/11	5.4	110.93	2	111.25	110.50	3.4	1,392	0.24%
2022/05/10	0	0.00	1	106.00	108.50	-1	1,353	-0.07%
2022/05/09	2	107.00	0	0.00	106.00	2	1,357	0.15%
2022/05/06	1	108.50	0	0.00	108.50	1	1,374	0.07%
2022/05/05	0	0.00	2	108.00	107.00	-2	1,394	-0.14%
2022/05/03	1	103.00	0	0.00	105.00	1	1,400	0.07%
2022/04/27	2	101.25	0	0.00	101.50	2	1,445	0.14%
2022/04/26	1	104.50	1	104.50	104.00	0	1,437	0.00%
2022/04/25	2	104.25	0	0.00	104.00	2	1,442	0.14%
2022/04/22	1	108.98	0	0.00	109.00	1	1,426	0.07%
2022/04/21	0	108.00	0	0.00	108.00	0	1,433	0.00%
2022/04/20	0	0.00	2	109.50	109.00	-2	1,445	-0.14%
2022/04/18	0.1	109.00	0	0.00	108.50	0.1	1,536	0.01%
2022/04/15	0	0.00	30	109.00	109.50	-30	1,561	-1.92%
2022/04/14	1	111.00	62	109.77	108.00	-61	1,582	-3.86%
2022/04/07	3	106.00	0	0.00	104.50	3	1,536	0.20%
2022/03/28	1	102.00	0	0.00	104.50	1	1,552	0.06%
2022/03/25	1	103.50	0	0.00	103.00	1	1,562	0.06%
2022/03/21	31	107.47	0	0.00	106.00	31	1,631	1.90%
2022/03/18	3	106.50	0	0.00	107.00	3	1,656	0.18%
2022/03/14	3	104.67	0	0.00	104.00	3	1,813	0.17%
2022/03/10	6	104.33	7	103.71	103.50	-1	1,892	-0.05%
2022/03/08	1	99.70	1	98.90	98.30	0	1,925	0.00%
2022/03/07	1	101.50	1	105.00	101.00	0	1,897	0.00%
2022/03/03	3	107.50	62	107.78	108.00	-59	1,803	-3.27%
2022/03/02	0	0.00	16	102.50	103.00	-16	1,753	-0.91%
2022/02/23	0	0.00	14	103.00	102.50	-14	1,856	-0.75%
2022/02/22	0	0.00	1	101.50	100.50	-1	1,930	-0.05%
2022/02/18	1	102.50	0	0.00	102.50	1	2,194	0.05%
2022/02/16	1	101.50	1	101.50	102.00	0	2,477	0.00%
2022/02/07	1	103.50	1	104.00	102.00	0	2,830	0.00%
2022/01/25	0	0.00	1	95.20	95.00	-1	2,930	-0.03%
2022/01/24	1	97.50	21	96.67	97.50	-20	2,933	-0.68%
2022/01/21	6	99.50	0	0.00	98.50	6	2,942	0.20%
2022/01/20	3	101.50	0	0.00	102.00	3	2,920	0.10%
2022/01/18	12	103.25	0	0.00	103.50	12	2,918	0.41%
2022/01/17	0	0.00	8	103.00	103.50	-8	2,928	-0.27%
2022/01/14	8	103.50	0	0.00	104.00	8	2,934	0.27%
2022/01/13	1	105.50	0	0.00	104.00	1	2,927	0.03%
2022/01/12	60	108.00	28	107.57	107.00	32	2,905	1.10%
2022/01/11	0	0.00	13	110.85	110.50	-13	2,843	-0.46%
2022/01/10	68	108.72	40	111.43	109.00	28	2,791	1.00%
2022/01/07	30	104.50	0	0.00	107.50	30	2,708	1.11%
2022/01/06	35	105.77	5	104.50	105.50	30	2,701	1.11%
2022/01/04	0	0.00	2	104.00	104.00	-2	2,724	-0.07%
2022/01/03	0	0.00	4	104.50	103.50	-4	2,732	-0.15%
2021/12/30	1	105.00	0	0.00	105.50	1	2,745	0.04%
2021/12/27	2	105.50	0	0.00	105.50	2	2,779	0.07%
2021/12/23	30	105.00	0	0.00	105.00	30	2,807	1.07%
2021/12/22	8	105.50	0	0.00	106.00	8	2,833	0.28%
2021/12/21	1	106.50	45	106.83	107.00	-44	2,836	-1.55%
2021/12/20	13	105.23	1	106.00	106.00	12	2,837	0.42%
2021/12/17	31	105.97	1	109.00	105.00	30	2,840	1.06%
2021/12/16	0	0.00	1	109.00	107.00	-1	2,817	-0.04%
2021/12/15	1	107.50	0	0.00	107.00	1	2,800	0.04%
2021/12/14	0	0.00	1	102.50	104.50	-1	2,821	-0.04%
2021/12/13	7	107.21	1	108.00	106.50	6	2,780	0.22%
2021/12/10	3	107.67	4	109.25	108.00	-1	2,761	-0.04%
2021/12/09	9	106.28	0	0.00	106.00	9	2,677	0.34%
2021/12/08	2	106.75	3	109.00	106.50	-1	2,666	-0.04%
2021/12/07	0	0.00	1	107.50	107.50	-1	2,593	-0.04%
2021/12/06	2	104.50	6	105.00	104.50	-4	2,554	-0.16%
2021/12/03	1	103.00	0	0.00	102.50	1	2,557	0.04%
2021/12/02	1	101.00	1	105.00	103.00	0	2,597	0.00%
2021/11/29	1	100.50	0	0.00	98.50	1	2,600	0.04%
2021/11/26	0	0.00	3	101.00	98.80	-3	2,601	-0.12%
2021/11/25	1	104.50	1	104.00	102.00	0	2,617	0.00%
2021/11/23	1	102.00	0	0.00	102.00	1	2,614	0.04%
2021/11/22	2	107.25	0	0.00	104.50	2	2,639	0.08%
2021/11/19	2	109.25	1	110.00	107.00	1	2,648	0.04%
2021/11/18	1	109.50	1	108.00	108.50	0	2,627	0.00%
2021/11/17	1	103.50	0	0.00	103.50	1	2,627	0.04%
2021/11/16	0	0.00	2.1	107.50	107.50	-2.1	2,552	-0.08%
2021/11/12	0	0.00	53	97.57	99.50	-53	2,406	-2.20%
2021/11/11	0	0.00	4	95.60	92.40	-4	2,271	-0.18%
2021/11/10	58	95.17	48	95.80	94.80	10	2,335	0.43%
2021/11/09	10	96.50	3	97.13	96.60	7	2,435	0.29%
2021/11/08	0	0.00	1	95.60	97.40	-1	2,466	-0.04%
2021/11/05	0	0.00	1	91.00	93.40	-1	2,497	-0.04%
2021/11/04	2	91.00	3	94.60	90.60	-1	2,726	-0.04%
2021/11/03	57	94.13	12	93.74	92.80	45	2,994	1.50%
2021/11/02	2	90.10	0	0.00	90.30	2	2,959	0.07%
2021/10/28	0	0.00	1.1	85.58	85.30	-1.1	2,978	-0.04%
2021/10/27	1	84.80	0	0.00	84.60	1	3,012	0.03%
2021/10/25	0	0.00	2.1	86.09	87.00	-2.1	3,122	-0.07%
2021/10/22	2	85.15	0	0.00	84.70	2	3,150	0.06%
2021/10/21	0	0.00	1	87.50	86.80	-1	3,183	-0.03%
2021/10/20	1	86.70	4	87.53	86.90	-3	3,213	-0.09%
2021/10/18	2	85.15	1.3	85.07	85.00	0.7	3,329	0.02%
2021/10/15	1	86.70	0.1	87.90	87.00	0.9	3,366	0.03%
2021/10/14	1	88.80	0	0.00	88.00	1	3,382	0.03%
2021/10/08	0	0.00	1	90.40	88.80	-1	3,796	-0.03%
2021/10/07	4	91.35	1	91.40	90.00	3	3,916	0.08%
2021/10/06	1	87.50	0	0.00	87.30	1	4,019	0.02%
2021/10/05	1.1	84.63	2	87.25	88.80	-1	4,135	-0.02%
2021/10/04	1	87.10	4	87.98	87.20	-3	4,193	-0.07%
2021/10/01	0	94.05	0	0.00	91.60	0	4,247	0.00%
2021/09/17	0	0.00	1	105.00	104.00	-1	6,225	-0.02%
2021/09/16	1	104.00	1	103.50	103.50	0	6,611	0.00%
2021/09/14	1	105.50	0	0.00	103.00	1	7,792	0.01%
2021/09/13	0	0.00	5	107.50	105.50	-5	8,738	-0.06%
2021/09/09	6	107.58	0	0.00	105.50	6	10,337	0.06%
2021/09/08	0	0.00	2	108.00	108.00	-2	10,557	-0.02%
2021/09/07	5	105.80	1	104.00	104.00	4	10,745	0.04%
2021/09/02	1	106.00	2	107.25	107.50	-1	11,858	-0.01%
2021/09/01	3	106.50	0	0.00	106.50	3	12,244	0.02%
2021/08/31	4	111.50	6	110.33	109.50	-2	12,513	-0.02%
2021/08/30	1	108.00	1	108.00	107.00	0	12,898	0.00%
2021/08/27	2	110.00	2.6	109.00	107.50	-0.6	13,400	0.00%
2021/08/26	1	118.00	0	0.00	120.50	1	13,503	0.01%
2021/08/25	3	119.33	3	118.00	119.50	0	13,795	0.00%
2021/08/24	2	118.50	1	116.00	115.00	1	13,900	0.01%
2021/08/23	10	118.00	14	118.93	117.00	-4	13,976	-0.03%
2021/08/20	2.3	111.87	0	0.00	112.00	2.3	13,862	0.02%
2021/08/19	0	0.00	2	111.50	109.50	-2	13,888	-0.01%
2021/08/18	6.3	110.41	8	109.88	111.00	-1.7	13,840	-0.01%
2021/08/17	2	106.50	2	106.25	103.00	0	13,772	0.00%
2021/08/16	6	107.24	3	107.83	105.50	3	13,751	0.02%
2021/08/13	2	115.50	3.7	117.24	112.50	-1.7	13,679	-0.01%
2021/08/12	2	110.75	1	114.00	114.50	1	13,543	0.01%
2021/08/11	3.1	109.00	1	110.50	109.50	2.1	13,496	0.02%
2021/08/10	13.5	115.83	3	114.83	110.50	10.5	13,429	0.08%
2021/08/09	2	112.75	10	116.60	118.00	-8	13,206	-0.06%
2021/08/06	1	106.50	4	106.75	107.50	-3	12,922	-0.02%
2021/08/05	3	105.33	0	0.00	103.50	3	12,891	0.02%
2021/08/04	2	108.00	2	107.50	108.00	0	12,892	0.00%
2021/08/02	0	0.00	2	103.00	105.00	-2	12,949	-0.02%
2021/07/30	3	104.00	1	104.50	101.50	2	12,926	0.02%
2021/07/29	0	0.00	1	111.50	109.50	-1	12,884	-0.01%
2021/07/28	2	104.21	4	101.75	101.50	-2	12,840	-0.02%
2021/07/27	1.1	104.19	0	0.00	104.00	1.1	12,855	0.01%
2021/07/26	0	0.00	0.1	110.50	112.50	-0.1	12,864	0.00%
2021/07/23	0	0.00	13	110.50	109.00	-13	12,840	-0.10%
2021/07/22	1	106.00	5	106.80	109.50	-4	12,805	-0.03%
2021/07/21	1	107.00	1	114.00	105.50	0	12,763	0.00%
2021/07/20	0.2	109.00	1	113.00	111.00	-0.8	12,747	-0.01%
2021/07/19	1	115.00	0	0.00	115.00	1	12,746	0.01%
2021/07/16	4	115.13	1	118.50	112.50	3	12,872	0.02%
2021/07/15	12	115.79	11	117.09	118.00	1	12,841	0.01%
2021/07/14	4	112.50	5	113.20	112.00	-1	12,565	-0.01%
2021/07/13	5.1	112.34	0	0.00	111.00	5.1	12,477	0.04%
2021/07/12	2	121.00	8	120.00	123.00	-6	12,377	-0.05%
2021/07/09	0.2	118.26	0	0.00	115.00	0.2	12,268	0.00%
2021/07/07	2	121.51	2	119.00	121.50	0	12,159	0.00%
2021/07/06	35	125.44	30	121.63	120.00	5	12,017	0.04%
2021/07/05	3.5	121.93	4	122.50	124.50	-0.5	11,887	0.00%
2021/07/02	3.1	129.47	2	131.00	128.00	1.1	11,742	0.01%
2021/07/01	21.6	134.82	18	136.58	131.00	3.6	11,599	0.03%
2021/06/30	4	134.50	7	134.64	134.00	-3	11,281	-0.03%
2021/06/29	9.2	132.99	9	134.44	130.50	0.2	11,026	0.00%
2021/06/28	11	139.05	10	139.00	137.50	1	10,780	0.01%
2021/06/25	23	136.07	24.1	134.61	134.00	-1.1	10,339	-0.01%
2021/06/24	28.1	138.07	24.2	138.24	134.50	3.9	9,950	0.04%
2021/06/23	3.2	129.14	11.3	130.69	132.00	-8.1	9,231	-0.09%
2021/06/22	49.2	150.88	93	156.78	138.50	-43.8	8,802	-0.50%
2021/06/21	90.3	154.68	27	154.50	149.50	63.3	7,861	0.81%
2021/06/18	76	142.20	71	143.68	145.50	5	7,103	0.07%
2021/06/17	2	126.00	18	129.44	132.50	-16	6,372	-0.25%
2021/06/16	7.1	127.50	19	122.11	120.50	-11.9	6,173	-0.19%
2021/06/15	28	129.39	31.2	128.43	126.50	-3.2	6,121	-0.05%
2021/06/11	124	135.65	91	134.89	131.00	33	5,913	0.56%	大買/
2021/06/10	4	121.75	31	125.66	130.50	-27	5,356	-0.50%
2021/06/09	69.1	126.88	57	119.00	119.00	12.1	4,980	0.24%
2021/06/08	44	118.09	50	119.11	119.50	-6	4,582	-0.13%
2021/06/07	25.1	116.57	11	118.95	109.00	14.1	4,317	0.33%
2021/06/04	79	118.32	79	119.98	120.00	0	3,895	0.00%
2021/06/03	3	107.50	4	108.38	109.50	-1	3,408	-0.03%
2021/06/02	4	93.53	291	99.68	99.80	-287	3,268	-8.78%	大賣/鉅額交易
2021/06/01	5	88.72	25	88.33	90.80	-20	2,937	-0.68%
2021/05/28	2	78.75	23	80.32	80.20	-21	2,668	-0.79%
2021/05/27	35	78.90	9	78.56	78.10	26	2,705	0.96%
2021/05/26	0	0.00	12	75.00	74.90	-12	2,659	-0.45%
2021/05/25	40	73.70	0	0.00	73.60	40	2,644	1.51%
2021/05/24	15	74.02	41	75.18	74.00	-26	2,634	-0.99%
2021/05/21	0	0.00	5	73.74	74.00	-5	2,621	-0.19%
2021/05/20	3	72.80	0	0.00	71.80	3	2,618	0.11%
2021/05/19	31	71.03	30	73.00	72.80	1	2,616	0.04%
2021/05/18	25	69.44	27.3	71.96	72.90	-2.3	2,600	-0.09%
2021/05/17	0	0.00	2	66.10	66.80	-2	2,587	-0.08%
2021/05/14	43	71.10	1	70.40	71.00	42	2,564	1.64%
2021/05/12	73.1	73.59	2	71.65	71.20	71.1	2,518	2.82%
2021/05/11	2	76.95	0	0.00	77.60	2	2,458	0.08%
2021/05/10	95	80.93	0	0.00	80.80	95	2,413	3.94%
2021/05/07	19	79.09	0	0.00	79.70	19	2,377	0.80%
2021/05/06	80	78.83	0	0.00	78.60	80	2,369	3.38%
2021/05/05	0	0.00	11	78.98	77.80	-11	2,364	-0.47%
2021/05/04	34	78.77	5	77.10	77.30	29	2,353	1.23%
2021/05/03	1	80.60	1	80.70	80.60	0	2,298	0.00%
2021/04/29	1	79.30	1	79.80	79.90	0	2,248	0.00%
2021/04/28	0	0.00	4	81.00	80.00	-4	2,243	-0.18%
2021/04/27	7	80.34	2	80.20	80.60	5	2,242	0.22%
2021/04/26	2	81.80	5	80.74	81.80	-3	2,211	-0.14%
2021/04/23	5	78.94	3	79.00	78.80	2	2,175	0.09%
2021/04/22	9	82.50	11.1	82.94	80.00	-2.1	2,152	-0.10%
2021/04/21	5	82.40	56	82.32	83.00	-51	1,974	-2.58%
2021/04/20	1	79.40	0	0.00	80.00	1	1,881	0.05%
2021/04/19	0.1	80.60	4	80.25	80.60	-3.9	1,888	-0.21%
2021/04/14	2	77.40	0	0.00	78.10	2	1,852	0.11%
2021/04/12	3	79.63	2	79.10	79.00	1	1,920	0.05%
2021/04/09	1	78.90	0	0.00	79.00	1	1,911	0.05%
2021/04/08	22	80.06	0	0.00	79.90	22	1,908	1.15%
2021/04/07	36	80.89	0	0.00	80.50	36	1,900	1.89%
2021/04/06	1	78.80	14	78.63	79.70	-13	1,922	-0.68%
2021/03/31	0	0.00	11	81.56	82.30	-11	2,007	-0.55%
2021/03/30	6	80.50	0	0.00	80.10	6	1,972	0.30%
2021/03/29	0	0.00	2.2	79.94	80.50	-2.2	1,964	-0.11%
2021/03/26	2	78.10	30	78.50	78.70	-28	1,969	-1.42%
2021/03/25	2	77.80	0	0.00	78.10	2	2,024	0.10%
2021/03/24	1	77.30	0.1	77.30	77.50	0.9	2,029	0.04%
2021/03/23	44	77.59	2	77.25	77.20	42	2,025	2.07%
2021/03/19	1	76.20	0	0.00	76.10	1	1,970	0.05%
2021/03/18	8	76.17	6	77.00	76.10	2	2,036	0.10%
2021/03/17	0	0.00	11	76.10	76.10	-11	1,910	-0.58%
2021/03/16	1	69.00	30	69.00	69.20	-29	1,879	-1.54%
2021/03/12	10	68.20	1	67.90	68.10	9	1,951	0.46%
2021/03/11	0	0.00	1	67.80	68.00	-1	1,954	-0.05%
2021/03/10	1	66.90	0	0.00	67.10	1	1,956	0.05%
2021/03/09	0	0.00	12	66.50	67.20	-12	1,984	-0.60%
2021/03/08	1	66.20	4	66.35	65.40	-3	1,967	-0.15%
2021/03/04	0	0.00	20	66.40	66.10	-20	1,961	-1.02%
2021/03/03	2	64.60	0	0.00	65.50	2	1,955	0.10%
2021/03/02	62	66.66	0	0.00	65.10	62	1,941	3.19%
2021/02/26	0	0.00	1	64.00	64.60	-1	1,856	-0.05%
2021/02/24	0.2	62.60	8	63.08	62.60	-7.8	1,852	-0.42%
2021/02/23	0.1	64.10	0	0.00	63.70	0.1	1,857	0.01%
2021/02/22	0	0.00	2	63.95	64.00	-2	1,864	-0.11%
2021/02/18	3	63.27	0	0.00	63.10	3	1,893	0.16%
2021/02/17	5	61.80	0	0.00	62.90	5	1,898	0.26%
2021/02/05	0	0.00	3	60.90	60.50	-3	1,894	-0.16%
2021/02/03	3	61.40	0	0.00	60.70	3	1,956	0.15%
2021/02/01	0	0.00	4	59.00	58.80	-4	2,133	-0.19%
2021/01/22	0	0.00	2	56.55	56.90	-2	2,342	-0.09%
2021/01/21	2	56.70	0	0.00	56.00	2	2,377	0.08%
2021/01/20	1	56.00	1	56.10	56.20	0	2,499	0.00%
2021/01/15	2	58.35	1	58.50	58.10	1	2,720	0.04%
2021/01/14	1	61.10	0	0.00	61.00	1	2,711	0.04%
2021/01/12	1	61.50	43	60.83	60.50	-42	2,756	-1.52%
2021/01/11	2	62.30	11	62.20	62.40	-9	2,754	-0.33%
2021/01/08	1	62.30	0	0.00	62.00	1	2,789	0.04%
2021/01/07	4	62.45	4	62.35	62.70	0	2,973	0.00%
2021/01/06	3	63.90	0	0.00	62.50	3	3,084	0.10%
2021/01/05	5	65.26	10	64.90	65.00	-5	3,071	-0.16%
2021/01/04	22	66.53	0	0.00	66.50	22	3,037	0.72%
2020/12/31	7	66.63	2	65.90	66.30	5	3,038	0.16%
2020/12/30	2	66.40	9	66.80	66.70	-7	3,049	-0.23%
2020/12/29	31	67.45	0	0.00	67.40	31	3,044	1.02%
2020/12/28	37	69.83	167	69.56	68.80	-130	3,020	-4.30%	大賣/鉅額交易
2020/12/25	45	66.67	2	67.15	67.20	43	2,887	1.49%
2020/12/24	1	65.80	0	0.00	65.90	1	2,883	0.03%
2020/12/23	1	65.70	3	65.50	65.60	-2	2,901	-0.07%
2020/12/21	5	69.42	38	67.76	68.30	-33	2,930	-1.13%
2020/12/18	31	66.78	31	68.00	66.10	0	2,889	0.00%
2020/12/17	30	66.80	1	66.80	66.50	29	2,911	1.00%
2020/12/16	9	68.28	0	0.00	68.10	9	2,933	0.31%
2020/12/15	5	68.60	5	68.86	68.00	0	2,971	0.00%
2020/12/14	76	69.26	78	70.45	70.50	-2	2,947	-0.07%
2020/12/11	1	67.60	2	67.50	67.40	-1	2,881	-0.03%
2020/12/10	2	67.20	1	67.30	66.80	1	2,918	0.03%
2020/12/09	60	67.90	0	0.00	67.40	60	3,064	1.96%
2020/12/08	30	69.00	2	68.90	67.80	28	3,131	0.89%
2020/12/07	0	0.00	1	66.90	66.70	-1	3,074	-0.03%
2020/12/04	0	0.00	94	66.96	66.80	-94	3,128	-3.00%
2020/12/03	2	66.00	43	66.45	66.30	-41	3,205	-1.28%
2020/12/02	20	64.00	20	64.70	64.70	0	3,251	0.00%
2020/11/26	0	0.00	1	65.50	65.10	-1	4,000	-0.02%
2020/11/24	51	65.56	0	0.00	65.50	51	4,406	1.16%
2020/11/23	26	65.00	45	65.63	65.80	-19	4,437	-0.43%
2020/11/19	60	65.65	0	0.00	65.30	60	4,549	1.32%
2020/11/18	3	64.13	0	0.00	65.80	3	4,577	0.07%
2020/11/17	30	65.00	1	64.50	64.50	29	4,625	0.63%
2020/11/16	0	0.00	1	66.20	65.50	-1	4,694	-0.02%
2020/11/13	1	65.80	0	0.00	65.80	1	4,752	0.02%
2020/11/12	14	65.70	4	66.00	65.60	10	4,824	0.21%
2020/11/11	4	66.30	1	66.60	67.10	3	4,871	0.06%
2020/11/10	3	66.77	3	67.10	66.50	0	5,047	0.00%
2020/11/09	0	0.00	9	71.04	70.50	-9	5,062	-0.18%
2020/11/06	6	69.08	7	68.14	69.50	-1	5,089	-0.02%
2020/11/05	4	68.93	0	0.00	68.50	4	5,313	0.08%
2020/11/04	1	66.50	0	0.00	67.90	1	5,419	0.02%
2020/11/03	1	67.10	0	0.00	66.60	1	5,434	0.02%
2020/11/02	3	66.60	10	66.55	67.10	-7	5,499	-0.13%
2020/10/30	3	66.07	0	0.00	66.00	3	5,526	0.05%
2020/10/29	1	66.70	0	0.00	67.10	1	5,508	0.02%
2020/10/28	1	67.90	1	66.80	66.90	0	5,496	0.00%
2020/10/27	0	0.00	9	64.11	65.90	-9	5,373	-0.17%
2020/10/26	4	65.13	9	67.60	64.00	-5	5,330	-0.09%
2020/10/23	8	64.90	1	65.20	64.80	7	5,181	0.14%
2020/10/22	0	0.00	1	63.50	63.90	-1	5,137	-0.02%
2020/10/21	3	63.80	1	63.70	63.40	2	5,123	0.04%
2020/10/16	0	0.00	1	62.20	62.80	-1	5,066	-0.02%
2020/10/15	7	63.63	6	63.87	62.80	1	5,088	0.02%
2020/10/14	7	63.07	11	59.95	63.50	-4	4,895	-0.08%
2020/10/07	8	58.89	8	58.95	59.00	0	4,699	0.00%
2020/10/06	5	58.80	0	0.00	58.70	5	4,682	0.11%
2020/09/30	0	0.00	5	58.92	59.80	-5	4,709	-0.11%
2020/09/25	2	57.90	10	56.71	55.50	-8	4,768	-0.17%
2020/09/24	6	57.10	29	57.26	57.00	-23	4,752	-0.48%
2020/09/23	3	58.83	1	58.70	58.00	2	4,760	0.04%
2020/09/22	10	60.10	16	58.53	60.20	-6	4,728	-0.13%
2020/09/21	3	58.93	6	59.68	58.70	-3	4,699	-0.06%
2020/09/17	6	62.45	0	0.00	60.60	6	4,697	0.13%
2020/09/16	3	61.97	1	61.80	62.20	2	4,677	0.04%
2020/09/15	2	64.20	5	64.42	63.30	-3	4,679	-0.06%
2020/09/14	11	61.39	16	59.81	63.90	-5	4,651	-0.11%
2020/09/11	11	61.27	5	63.70	60.00	6	4,532	0.13%
2020/09/10	9	64.62	8	64.33	64.50	1	4,506	0.02%
2020/09/09	13	65.74	12	65.14	65.40	1	4,615	0.02%
2020/09/08	23	65.45	26	65.77	64.30	-3	4,663	-0.06%
2020/09/07	14	68.81	8	69.86	68.00	6	4,575	0.13%
2020/09/04	6	69.27	4	69.83	70.00	2	4,521	0.04%
2020/09/03	7	70.59	4	69.90	69.70	3	4,485	0.07%
2020/09/02	6	69.27	8	69.34	70.70	-2	4,414	-0.05%
2020/09/01	17	71.21	15	70.51	67.30	2	4,265	0.05%
2020/08/31	0	0.00	3	68.00	68.00	-3	3,908	-0.08%
2020/08/28	9	58.86	12.1	59.89	61.90	-3.1	3,802	-0.08%
2020/08/27	7	56.46	4	57.30	57.30	3	3,512	0.09%
2020/08/26	0	0.00	7	56.44	56.90	-7	3,509	-0.20%
2020/08/25	7	55.69	6	57.00	55.50	1	3,483	0.03%
2020/08/24	6	55.23	0	0.00	55.40	6	3,421	0.18%
2020/08/21	3	56.90	1	56.40	56.00	2	3,399	0.06%
2020/08/20	4	54.95	18	55.17	55.30	-14	3,339	-0.42%
2020/08/19	5	56.98	3	57.37	56.60	2	3,245	0.06%
2020/08/18	8	58.06	3	58.23	58.50	5	3,185	0.16%
2020/08/17	2	56.40	0	0.00	57.00	2	3,121	0.06%
2020/08/14	5	55.84	5	57.82	55.80	0	3,080	0.00%
2020/08/13	5	56.36	6	56.80	57.00	-1	2,866	-0.03%
2020/08/12	10	53.71	5	53.40	55.20	5	2,776	0.18%
2020/08/11	39	52.34	19	53.86	52.10	20	2,700	0.74%
2020/08/10	12	48.55	11	48.23	50.60	1	2,448	0.04%
2020/08/07	2	45.45	2	44.30	46.00	0	2,291	0.00%
2020/08/06	0	0.00	14	44.27	44.85	-14	2,268	-0.62%
2020/08/05	2	40.93	0	0.00	43.25	2	2,197	0.09%
2020/08/03	1	39.85	2	39.88	39.90	-1	2,218	-0.05%
2020/07/22	3	38.88	0	0.00	39.00	3	2,172	0.14%
2020/07/21	1	38.00	21	39.95	39.25	-20	2,149	-0.93%
2020/07/20	2	36.20	0	0.00	36.50	2	2,084	0.10%
2020/07/15	2	35.50	0	0.00	35.60	2	2,076	0.10%
2020/07/14	0	0.00	1	36.20	36.20	-1	2,067	-0.05%
2020/07/13	10	36.95	0	0.00	36.70	10	2,061	0.49%
2020/07/09	1	38.15	0	0.00	38.10	1	1,997	0.05%
2020/07/08	2	38.50	0	0.00	38.40	2	1,979	0.10%
2020/07/03	0	0.00	4	41.31	41.35	-4	1,855	-0.22%
2020/07/02	1	40.30	0	0.00	40.15	1	1,819	0.05%
2020/06/29	0	0.00	4	40.00	39.95	-4	1,751	-0.23%
2020/06/24	0	0.00	2	39.03	39.45	-2	1,699	-0.12%
2020/06/22	5	37.75	3	37.45	37.55	2	1,659	0.12%
2020/06/19	21	38.95	0	0.00	38.70	21	1,626	1.29%
2020/06/18	1	39.40	0	0.00	39.65	1	1,595	0.06%
2020/06/17	5	39.55	2	39.35	40.00	3	1,566	0.19%
2020/06/16	8	38.39	8	37.68	37.80	0	1,499	0.00%
2020/06/15	9	36.37	8	37.20	37.25	1	1,377	0.07%
2020/06/12	3	33.75	2	32.85	33.90	1	1,261	0.08%
2020/06/11	0	0.00	2	34.50	32.85	-2	1,244	-0.16%
2020/06/09	0	0.00	9	34.62	34.50	-9	1,170	-0.77%
2020/06/08	8	33.41	2	33.70	35.20	6	1,136	0.53%
2020/06/05	0	0.00	1	32.05	32.45	-1	1,070	-0.09%
2020/06/04	3	32.15	1	32.00	32.10	2	1,058	0.19%
2020/06/02	1	31.80	24	32.46	31.50	-23	1,038	-2.21%
2020/06/01	2	31.30	0	0.00	31.50	2	996	0.20%
2020/05/29	3	30.67	2	30.40	31.00	1	977	0.10%
2020/05/28	5	30.19	0	0.00	29.90	5	949	0.53%
2020/05/27	1	29.85	0	0.00	29.90	1	932	0.11%
2020/05/26	1	30.00	0	0.00	29.65	1	935	0.11%
2020/05/25	2	29.63	0	0.00	29.55	2	925	0.22%
2020/05/21	8	29.37	21	30.13	30.10	-13	893	-1.45%
2020/05/20	2	29.20	0	0.00	29.20	2	862	0.23%
2020/05/19	20	29.00	0	0.00	29.10	20	853	2.34%
2020/05/18	0	0.00	50	29.20	29.00	-50	844	-5.92%
2020/05/14	28	29.28	1	29.70	28.90	27	788	3.42%
2020/05/12	1	28.55	20	28.70	28.75	-19	739	-2.57%
2020/05/11	21	28.49	1	28.45	28.70	20	717	2.79%
2020/05/08	20	27.50	0	0.00	27.45	20	669	2.99%
2020/05/06	1	25.35	1	25.30	25.35	0	609	0.00%
2020/04/30	10	25.00	0	0.00	24.95	10	609	1.64%
2020/04/21	20	23.80	0	0.00	23.55	20	682	2.93%
2020/04/14	0	0.00	1	23.95	23.95	-1	673	-0.15%
2020/04/10	0	0.00	0.8	23.80	23.65	-0.8	680	-0.12%
2020/04/09	1	23.40	0	0.00	23.45	1	692	0.14%
2020/04/07	0	0.00	1	22.50	23.80	-1	701	-0.14%
2020/04/06	0	0.00	1	22.20	22.15	-1	700	-0.14%
2020/03/31	1	21.40	0	0.00	22.00	1	707	0.14%
2020/03/30	0	0.00	30	21.90	22.20	-30	710	-4.22%
2020/03/25	30	20.80	0	0.00	20.55	30	743	4.04%
2020/03/23	0	0.00	4	19.10	19.10	-4	713	-0.56%
2020/03/20	0	0.00	1	21.20	21.20	-1	693	-0.14%
2020/03/19	5	20.80	0	0.00	20.20	5	695	0.72%
2020/03/18	0	0.00	6	21.50	21.45	-6	673	-0.89%
2020/03/17	6	21.98	0	0.00	21.85	6	671	0.89%
2020/03/16	2	22.85	0	0.00	22.65	2	660	0.30%
2020/03/13	0	0.00	1	23.15	23.70	-1	653	-0.15%
2020/03/12	0	0.00	5	25.06	24.80	-5	654	-0.76%
2020/03/11	4	25.75	2	25.88	25.65	2	654	0.31%
2020/02/19	0	0.00	3	27.25	27.10	-3	672	-0.45%
2020/02/18	0	0.00	5	26.63	27.00	-5	668	-0.75%
2020/02/17	0	0.00	26	26.33	26.35	-26	657	-3.95%
2020/02/14	0	0.00	11	26.79	26.65	-11	665	-1.65%
2020/02/11	11	26.10	1	26.15	26.10	10	695	1.44%
2020/02/07	0	0.00	5	26.65	26.60	-5	691	-0.72%
2020/02/06	30	26.90	0	0.00	26.90	30	687	4.36%
2020/02/05	0	0.00	51	26.85	26.75	-51	700	-7.28%
2020/02/04	51	26.25	0	0.00	26.55	51	697	7.31%
2020/02/03	5	25.55	0	0.00	26.25	5	688	0.73%
2020/01/31	5	26.85	1	26.95	26.90	4	674	0.59%
2020/01/30	0	0.00	148	26.74	26.50	-148	663	-22.29%	大賣/鉅額交易
2020/01/20	41	28.70	80	28.73	28.70	-39	626	-6.22%
2020/01/17	12	28.50	0	0.00	28.70	12	616	1.95%
2020/01/16	15	28.17	0	0.00	28.70	15	610	2.46%
2020/01/15	10	27.85	0	0.00	28.05	10	591	1.69%
2020/01/14	40	27.85	0	0.00	27.85	40	584	6.84%
2020/01/13	0	0.00	3	27.67	27.75	-3	579	-0.52%
2020/01/10	2	27.75	0	0.00	27.75	2	574	0.35%
2020/01/09	30	27.77	0	0.00	27.75	30	569	5.26%
2020/01/07	0	0.00	1	27.75	27.80	-1	557	-0.18%
2020/01/06	1	27.60	5	27.55	27.55	-4	553	-0.72%
2020/01/03	0	0.00	20	27.85	27.85	-20	544	-3.67%
2020/01/02	56	28.27	5	28.20	28.20	51	550	9.27%
2019/12/31	30	27.95	6	28.15	28.10	24	543	4.41%
2019/12/30	0	0.00	5	27.90	27.70	-5	528	-0.95%
2019/12/27	3	27.35	0	0.00	27.45	3	515	0.58%
2019/12/26	0	0.00	3	27.15	27.15	-3	511	-0.59%
2019/12/25	13	27.15	0	0.00	27.20	13	501	2.59%
2019/12/24	0	0.00	1	27.40	27.45	-1	491	-0.20%
2019/12/20	0	0.00	1	26.45	26.60	-1	437	-0.23%
2019/12/19	16	26.32	0	0.00	26.35	16	428	3.74%
2019/12/18	4	26.06	0	0.00	26.20	4	431	0.93%
2019/12/17	10	26.00	0	0.00	26.00	10	430	2.32%
2019/11/22	0	0.00	20	25.45	25.45	-20	477	-4.18%
2019/11/18	0	0.00	1	25.65	25.60	-1	477	-0.21%
2019/11/12	20	25.85	0	0.00	25.80	20	496	4.03%
2019/11/11	1	25.20	0	0.00	25.50	1	491	0.20%
2019/11/08	0	0.00	3	25.20	25.20	-3	488	-0.61%
2019/11/07	0	0.00	5	25.20	25.20	-5	517	-0.97%
2019/11/04	3	25.10	0	0.00	25.20	3	508	0.59%
2019/10/04	5	25.20	0	0.00	25.10	5	480	1.04%
2019/09/23	0	0.00	1	25.10	24.95	-1	509	-0.20%
2019/09/11	2	25.55	2	25.70	25.15	0	491	0.00%
2019/09/09	1	26.80	1	25.90	25.60	0	465	0.00%
2019/08/27	0	0.00	1	23.50	23.35	-1	414	-0.24%
2019/08/26	0	0.00	1	23.25	23.25	-1	410	-0.24%
2019/08/15	1	23.35	0	0.00	23.40	1	370	0.27%
2019/08/12	0	0.00	1	23.05	23.10	-1	333	-0.30%
2019/08/01	0	0.00	1	21.40	21.40	-1	336	-0.30%
2019/07/26	1	21.40	0	0.00	21.40	1	339	0.29%
2019/07/03	2	22.45	0	0.00	22.45	2	280	0.71%
2019/05/15	1	21.80	0	0.00	21.80	1	219	0.46%
2019/05/09	0	0.00	1	22.50	22.50	-1	203	-0.49%
2019/04/30	0	0.00	6	21.80	21.80	-6	171	-3.50%
2019/04/09	0	0.00	1	21.70	21.75	-1	150	-0.67%
2019/03/28	1	21.40	0	0.00	21.40	1	124	0.80%
2019/03/27	0	0.00	3	21.45	21.45	-3	123	-2.42%
2019/03/25	3	21.15	0	0.00	21.40	3	118	2.54%
2019/03/22	0	0.00	19	21.30	21.30	-19	112	-16.84%
2019/03/21	5	21.40	1	21.30	21.35	4	107	3.73%
2019/03/20	0	0.00	6	20.85	20.85	-6	89	-6.73%
2019/03/19	0	0.00	3	20.80	20.80	-3	89	-3.34%
2019/03/07	0	20.60	0	0.00	20.50	0	83	0.00%
2019/03/05	0	0.00	3	20.45	20.55	-3	85	-3.50%
2019/02/27	2	20.25	0	0.00	20.35	2	83	2.39%
2019/02/26	4	20.40	0	0.00	20.25	4	82	4.84%
2019/02/14	1	19.90	1	20.00	20.20	0	78	0.00%
2019/02/12	0	0.00	1	19.90	19.80	-1	72	-1.38%
2019/01/07	0	0.00	10	19.60	19.60	-10	86	-11.55%
2018/12/14	1	19.85	0	0.00	19.85	1	106	0.94%
2018/12/13	1	19.95	0	0.00	20.00	1	108	0.92%
2018/10/05	0	0.00	1	19.45	19.45	-1	127	-0.78%
2018/08/31	2	19.85	0	0.00	19.80	2	133	1.50%
2018/08/29	3	19.90	0	0.00	19.80	3	132	2.26%
2018/08/01	3	20.50	0	0.00	20.50	3	88	3.38%
2018/07/24	0	0.00	1	20.15	20.15	-1	84	-1.19%
2018/07/12	0	0.00	1	20.05	20.10	-1	89	-1.12%
2018/07/06	4	20.00	0	0.00	19.95	4	92	4.35%
2018/07/05	1	20.10	0	0.00	20.00	1	91	1.09%
2018/07/02	5	20.20	5	20.20	20.20	0	92	0.00%
2018/06/21	1	20.50	0	0.00	20.45	1	90	1.11%
2018/05/24	1	20.60	0	0.00	20.70	1	135	0.74%
2018/05/14	1	20.85	0	0.00	20.85	1	162	0.62%
2018/04/26	0	0.00	2	20.50	20.45	-2	191	-1.04%
2018/04/25	2	20.50	0	0.00	20.50	2	193	1.03%
2018/04/12	0	0.00	7	21.10	21.20	-7	213	-3.28%
2018/04/09	0	0.00	3	21.35	21.35	-3	240	-1.25%
2018/03/30	0	0.00	3	21.45	21.40	-3	282	-1.06%
2018/03/28	0	0.00	4	21.20	21.10	-4	288	-1.39%
2018/03/19	6	21.26	1	21.25	21.25	5	289	1.73%
2018/03/16	4	21.43	0	0.00	21.35	4	286	1.39%
2018/03/14	3	21.60	0	0.00	21.75	3	280	1.07%
2018/03/07	1	21.30	0	0.00	21.50	1	279	0.36%
2018/01/03	1	21.60	1	21.80	21.55	0	341	0.00%
2018/01/02	0	0.00	2	21.10	21.80	-2	324	-0.62%