中菲行 (5609)-統一-中壢券商分點個股進出

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
84.6
漲跌
▼0.3
漲幅
-0.35%
成交量
39張
產業
上櫃航運類股
494人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/10/28	1	85.60	0	0.00	85.40	1	160	0.62%
2024/10/24	1	85.60	0	0.00	85.00	1	164	0.61%
2024/10/22	1	85.40	0	0.00	85.40	1	166	0.60%
2024/10/18	0	0.00	4	85.80	83.30	-4	169	-2.36%
2024/10/14	2	85.70	0	0.00	85.70	2	165	1.21%
2024/10/11	1	86.40	0	0.00	86.40	1	164	0.61%
2024/10/04	10	86.27	0	0.00	86.30	10	182	5.48%
2024/09/26	0	0.00	10	87.73	87.30	-10	188	-5.31%
2024/09/19	3	86.20	0	0.00	86.40	3	193	1.55%
2024/09/18	7	86.30	0	0.00	86.30	7	196	3.57%
2024/08/20	0	0.00	2	89.20	89.00	-2	435	-0.46%
2024/08/19	1.2	89.40	0	0.00	88.70	1.2	442	0.27%
2024/08/07	2	87.30	0	0.00	88.30	2	539	0.37%
2024/08/06	1	84.20	0	0.00	84.60	1	576	0.17%
2024/08/05	1	87.10	0	0.00	82.40	1	582	0.17%
2024/08/01	1	90.10	0	0.00	90.20	1	592	0.17%
2024/07/16	1	94.00	0	0.00	93.60	1	630	0.16%
2024/07/10	1	93.30	0	0.00	93.00	1	647	0.15%
2024/06/26	1	91.30	0	0.00	91.00	1	656	0.15%
2024/06/25	0	0.00	6	88.50	90.20	-6	653	-0.92%
2024/06/24	1	90.10	0	0.00	89.90	1	655	0.15%
2024/06/21	1	90.60	0	0.00	90.80	1	657	0.15%
2024/06/19	0	90.20	0	0.00	89.80	0	654	0.00%
2024/06/14	1	89.20	0	0.00	89.70	1	660	0.15%
2024/06/06	1	93.50	0	0.00	94.40	1	662	0.15%
2024/05/23	0	0.00	2	98.45	97.40	-2	542	-0.37%
2024/05/20	1	96.90	0	0.00	97.30	1	543	0.18%
2024/05/17	1	96.90	0	0.00	96.60	1	542	0.18%
2024/05/13	0	0.00	0.3	100.50	101.00	-0.3	516	-0.06%
2024/05/08	0	0.00	1	98.00	96.10	-1	434	-0.23%
2024/04/30	1	93.20	0	0.00	93.70	1	422	0.24%
2024/04/29	1	93.30	0	0.00	93.50	1	421	0.24%
2024/04/26	1	92.20	0	0.00	92.40	1	424	0.24%
2024/04/24	1	93.00	0	0.00	92.70	1	428	0.23%
2024/04/23	1	92.50	0	0.00	92.20	1	429	0.23%
2024/04/22	4	93.20	0	0.00	91.50	4	432	0.93%
2024/04/19	1	90.90	0	0.00	95.20	1	424	0.24%
2024/04/09	0	0.00	0	91.10	92.20	0	427	0.00%
2024/03/29	0	90.00	0	0.00	90.10	0	421	0.00%
2024/03/26	1	89.60	0	0.00	88.50	1	492	0.20%
2024/03/15	0	0.00	1	90.00	90.00	-1	547	-0.18%
2024/03/08	0	0.00	2	86.70	86.80	-2	520	-0.38%
2024/03/07	0	0.00	2	86.70	86.70	-2	527	-0.38%
2024/03/06	0	0.00	0.1	85.40	86.50	-0.1	519	-0.02%
2024/02/22	0	0.00	1	84.90	85.00	-1	490	-0.20%
2024/02/21	0	0.00	0.1	84.60	84.20	-0.1	488	-0.01%
2024/02/19	2	82.80	0	0.00	82.90	2	483	0.41%
2024/02/05	20	85.47	0	0.00	85.30	20	472	4.24%
2024/02/02	0	0.00	2	87.10	86.60	-2	462	-0.43%
2024/01/26	0	0.00	1	87.00	87.20	-1	444	-0.23%
2024/01/25	0	0.00	0.1	87.50	87.50	-0.1	440	-0.02%
2024/01/19	0	0.00	0	86.30	86.60	0	423	0.00%
2024/01/15	2	86.30	0	0.00	86.60	2	415	0.48%
2024/01/12	1	85.00	0	0.00	85.00	1	420	0.24%
2023/12/18	1	86.80	1.1	85.57	86.10	-0.1	292	-0.02%
2023/12/15	0	0.00	1	84.40	83.00	-1	270	-0.37%
2023/12/14	0	0.00	2	83.00	83.20	-2	264	-0.76%
2023/12/13	0	0.00	1	85.10	83.30	-1	262	-0.38%
2023/12/07	1	80.20	0	0.00	80.20	1	249	0.40%
2023/12/06	1	80.60	0	0.00	80.70	1	245	0.41%
2023/12/05	2	81.80	0	0.00	81.30	2	239	0.83%
2023/12/04	0	0.00	1.1	81.40	81.40	-1.1	218	-0.48%
2023/10/13	0.5	77.50	0	0.00	77.60	0.5	204	0.25%
2023/09/01	0	0.00	1	76.80	77.20	-1	420	-0.24%
2023/08/31	0	0.00	1	76.50	76.70	-1	424	-0.24%
2023/08/23	1	74.50	0	0.00	74.50	1	428	0.23%
2023/08/21	1	75.60	0	0.00	75.60	1	432	0.23%
2023/08/11	0	0.00	1	75.20	74.60	-1	426	-0.23%
2023/07/28	0	0.00	0.2	74.40	74.40	-0.2	427	-0.04%
2023/07/13	1	70.10	0.3	70.80	70.10	0.7	445	0.15%
2023/07/04	0	0.00	3	79.00	78.70	-3	427	-0.70%
2023/06/30	1.3	92.38	1	92.50	92.30	0.3	379	0.08%
2023/06/28	3	89.67	0	0.00	89.50	3	335	0.90%
2023/06/27	0	0.00	2	90.00	89.70	-2	334	-0.60%
2023/06/21	0	0.00	2	91.20	90.90	-2	335	-0.60%
2023/06/19	0	0.00	2	92.00	91.60	-2	334	-0.60%
2023/06/16	0	0.00	2	92.70	92.70	-2	334	-0.60%
2023/06/15	0	0.00	4	92.45	92.60	-4	337	-1.18%
2023/06/14	0	0.00	2	92.00	92.20	-2	357	-0.56%
2023/06/13	0	0.00	2	91.00	91.40	-2	389	-0.51%
2023/06/12	0	0.00	0.1	89.90	90.00	-0.1	388	-0.02%
2023/06/08	0	0.00	6	91.10	91.40	-6	376	-1.59%
2023/06/07	0	0.00	1	88.30	88.10	-1	359	-0.28%
2023/06/06	0	0.00	2	87.30	87.10	-2	356	-0.56%
2023/05/31	1	85.50	0	0.00	85.50	1	364	0.27%
2023/05/30	0	0.00	0.3	85.80	85.30	-0.3	378	-0.08%
2023/05/24	0	0.00	0	85.50	85.60	0	402	0.00%
2023/04/18	0	0.00	0.7	88.00	88.10	-0.7	392	-0.18%
2023/04/07	0.2	86.00	0	85.20	86.00	0.2	368	0.05%
2023/03/30	0	85.90	0	0.00	85.80	0	378	0.00%
2023/03/23	0	0.00	0.2	83.70	83.70	-0.2	370	-0.04%
2023/03/22	0	0.00	2	84.10	84.10	-2	367	-0.54%
2023/03/17	0	0.00	1.2	84.05	84.30	-1.2	352	-0.33%
2023/03/16	1	83.40	0	0.00	83.00	1	329	0.30%
2023/03/06	1	80.00	0	0.00	79.30	1	285	0.35%
2023/02/03	1.3	75.96	0	0.00	75.50	1.3	285	0.44%
2023/01/05	0	0.00	1	71.30	71.20	-1	342	-0.29%
2023/01/04	0	0.00	1	70.70	70.30	-1	343	-0.29%
2022/12/22	0	0.00	2	72.95	73.00	-2	354	-0.56%
2022/12/16	1	73.50	2	73.05	72.00	-1	355	-0.28%
2022/12/15	0	0.00	2	70.90	71.10	-2	346	-0.58%
2022/12/14	2	70.60	6	70.10	70.40	-4	348	-1.15%
2022/12/09	0	0.00	2	71.90	71.70	-2	353	-0.57%
2022/11/23	0	0.00	1	71.30	71.40	-1	371	-0.27%
2022/11/21	0	0.00	1	70.30	70.40	-1	374	-0.27%
2022/11/14	0.1	70.20	0	0.00	70.20	0.1	372	0.03%
2022/11/11	6	70.77	0	0.00	69.90	6	369	1.62%
2022/11/09	1	68.90	0	0.00	68.80	1	367	0.27%
2022/11/02	0	0.00	1	64.30	64.40	-1	464	-0.22%
2022/10/25	0	60.00	0	0.00	59.80	0	450	0.00%
2022/10/20	0	60.10	0	0.00	60.50	0	447	0.00%
2022/10/13	0	61.00	0	0.00	60.80	0	427	0.00%
2022/10/11	0	61.80	0	0.00	62.20	0	412	0.00%
2022/10/06	0	0.00	4	64.00	64.40	-4	414	-0.97%
2022/09/19	0	70.40	0	0.00	70.30	0	492	0.00%
2022/09/12	0.1	71.50	0	0.00	70.80	0.1	593	0.01%
2022/09/08	0	0.00	6	69.77	70.00	-6	617	-0.97%
2022/09/06	0	71.50	11	70.86	71.00	-11	697	-1.58%
2022/09/05	0	0.00	2	71.50	71.90	-2	719	-0.28%
2022/09/02	2	75.10	5	75.40	74.30	-3	737	-0.41%
2022/09/01	0.1	78.55	3	78.60	78.10	-2.9	745	-0.39%
2022/08/23	1	81.00	0	0.00	80.80	1	801	0.13%
2022/08/22	3	82.13	0	0.00	81.80	3	807	0.37%
2022/08/19	3	82.80	0	0.00	83.40	3	810	0.37%
2022/08/16	1	81.70	0	0.00	82.00	1	820	0.12%
2022/08/15	4	82.55	0	0.00	82.60	4	842	0.47%
2022/08/09	0	0.00	3	77.90	82.00	-3	771	-0.39%
2022/08/04	3	71.10	0	0.00	71.80	3	848	0.35%
2022/08/02	5	72.58	0	0.00	72.40	5	901	0.55%
2022/07/25	0	0.00	2	73.20	73.30	-2	943	-0.21%
2022/07/22	1	74.40	0	0.00	73.90	1	946	0.11%
2022/07/21	0	0.00	4	73.60	73.80	-4	960	-0.42%
2022/07/20	2	73.00	0	0.00	72.20	2	965	0.21%
2022/07/14	0	0.00	3	70.00	70.00	-3	1,037	-0.29%
2022/07/13	2	70.00	0	0.00	69.20	2	1,085	0.18%
2022/07/12	0	0.00	1	69.10	68.70	-1	1,183	-0.08%
2022/07/11	1	70.70	0	0.00	70.40	1	1,207	0.08%
2022/07/06	0	0.00	0.1	68.00	68.00	-0.1	1,273	-0.01%
2022/06/27	1	74.90	1	75.70	76.10	0	1,278	0.00%
2022/06/24	10	71.70	10	71.47	71.40	0	1,260	0.00%
2022/06/23	0	0.00	10	71.25	69.90	-10	1,248	-0.80%
2022/06/22	0	0.00	11	73.94	72.20	-11	1,241	-0.89%
2022/06/21	1	76.70	1	76.80	76.70	0	1,219	0.00%
2022/06/20	0.1	78.80	1	78.90	76.60	-1	1,214	-0.08%
2022/06/16	0	89.20	0	0.00	86.50	0	1,191	0.00%
2022/06/15	6	101.33	0	0.00	101.00	6	1,197	0.50%
2022/06/14	2	102.49	0	0.00	103.50	2	1,180	0.17%
2022/06/13	3	104.00	0	0.00	103.00	3	1,169	0.26%
2022/06/08	1	110.00	1	111.00	110.50	0	1,142	0.00%
2022/06/07	0	0.00	1	110.00	110.00	-1	1,158	-0.09%
2022/06/06	1	109.50	0	0.00	110.00	1	1,171	0.09%
2022/05/24	1	109.00	0	0.00	107.50	1	1,457	0.07%
2022/05/16	1	107.50	0	0.00	107.50	1	1,465	0.07%
2022/05/13	0.2	110.50	0	0.00	111.00	0.2	1,443	0.01%
2022/05/12	0	0.00	0.1	109.50	108.50	-0.1	1,440	-0.01%
2022/05/11	1	110.50	3.1	110.34	110.50	-2.1	1,392	-0.15%
2022/05/05	1	107.50	0	0.00	107.00	1	1,394	0.07%
2022/05/04	0	0.00	1	107.50	107.00	-1	1,397	-0.07%
2022/04/29	3	104.00	0	0.00	104.00	3	1,413	0.21%
2022/04/28	2	102.00	0	0.00	101.50	2	1,440	0.14%
2022/04/25	1	105.00	0	0.00	104.00	1	1,442	0.07%
2022/04/22	1	107.50	0	0.00	109.00	1	1,426	0.07%
2022/04/21	1	109.50	0	0.00	108.00	1	1,433	0.07%
2022/04/20	1	109.50	0	0.00	109.00	1	1,445	0.07%
2022/04/18	0	0.00	1	115.00	108.50	-1	1,536	-0.07%
2022/04/15	0	0.00	1	110.00	109.50	-1	1,561	-0.06%
2022/04/14	0	0.00	4	109.50	108.00	-4	1,582	-0.25%
2022/04/13	0	107.00	4	108.13	107.50	-4	1,549	-0.26%
2022/04/11	5	106.50	10	105.95	106.00	-5	1,526	-0.33%
2022/04/08	0	0.00	3	106.50	105.50	-3	1,534	-0.20%
2022/04/06	0	0.00	2	106.50	107.50	-2	1,533	-0.13%
2022/03/30	0	0.00	1	106.00	106.00	-1	1,547	-0.06%
2022/03/28	0	0.00	1	102.50	104.50	-1	1,552	-0.06%
2022/03/25	1	103.50	0	0.00	103.00	1	1,562	0.06%
2022/03/24	0	0.00	2	105.00	105.00	-2	1,562	-0.13%
2022/03/23	0	0.00	1	106.50	105.50	-1	1,587	-0.06%
2022/03/21	2	106.00	0	0.00	106.00	2	1,631	0.12%
2022/03/18	18	105.56	3	105.67	107.00	15	1,656	0.91%
2022/03/17	0	0.00	4	104.38	104.50	-4	1,642	-0.24%
2022/03/16	2	101.00	0	0.00	101.00	2	1,724	0.12%
2022/03/15	1	102.50	2	105.50	101.50	-1	1,739	-0.06%
2022/03/14	1	103.50	1	105.00	104.00	0	1,813	0.00%
2022/03/11	1	102.50	1.1	103.93	103.00	-0.1	1,869	0.00%
2022/03/10	4	102.88	3	104.17	103.50	1	1,892	0.05%
2022/03/09	2	100.25	2	99.00	101.50	0	1,889	0.00%
2022/03/08	6	98.85	10	99.81	98.30	-4	1,925	-0.21%
2022/03/07	4	102.50	3	104.17	101.00	1	1,897	0.05%
2022/03/04	2	106.25	2	108.50	108.50	0	1,872	0.00%
2022/03/03	1	109.00	13	108.54	108.00	-12	1,803	-0.67%
2022/02/24	3	99.67	0	0.00	99.70	3	1,820	0.16%
2022/02/22	0	0.00	2	100.00	100.50	-2	1,930	-0.10%
2022/02/21	0.5	103.50	1	103.50	103.50	-0.5	2,092	-0.02%
2022/02/18	2	102.50	0	0.00	102.50	2	2,194	0.09%
2022/02/17	1	101.00	0	0.00	102.00	1	2,401	0.04%
2022/02/15	1	101.00	0	0.00	100.50	1	2,652	0.04%
2022/02/11	2	101.50	0	0.00	102.00	2	2,702	0.07%
2022/02/10	1	102.00	1	103.00	103.00	0	2,739	0.00%
2022/02/08	1	102.00	0	0.00	101.50	1	2,812	0.04%
2022/02/07	0	0.00	2	100.50	102.00	-2	2,830	-0.07%
2022/01/21	4	98.68	0	0.00	98.50	4	2,942	0.14%
2022/01/20	0	0.00	2	102.50	102.00	-2	2,920	-0.07%
2022/01/17	3	103.00	0	0.00	103.50	3	2,928	0.10%
2022/01/14	1	103.50	0	0.00	104.00	1	2,934	0.03%
2022/01/12	6	110.33	1	108.50	107.00	5	2,905	0.17%
2022/01/11	0	0.00	6	111.17	110.50	-6	2,843	-0.21%
2022/01/10	37	110.26	5	108.00	109.00	32	2,791	1.15%
2022/01/07	1	106.50	7	107.14	107.50	-6	2,708	-0.22%
2022/01/04	0	0.00	1	104.00	104.00	-1	2,724	-0.04%
2021/12/29	0	0.00	1	106.00	105.50	-1	2,747	-0.04%
2021/12/28	2	106.50	2	107.75	105.50	0	2,759	0.00%
2021/12/27	1	106.00	0	0.00	105.50	1	2,779	0.04%
2021/12/24	3	105.67	0	0.00	105.50	3	2,803	0.11%
2021/12/23	1	105.00	0	0.00	105.00	1	2,807	0.04%
2021/12/22	1	106.00	1	106.00	106.00	0	2,833	0.00%
2021/12/21	0	0.00	1	107.00	107.00	-1	2,836	-0.04%
2021/12/20	0	0.00	1	105.00	106.00	-1	2,837	-0.04%
2021/12/17	2	105.00	4.2	107.26	105.00	-2.2	2,840	-0.08%
2021/12/16	2	107.00	2	108.50	107.00	0	2,817	0.00%
2021/12/14	3	103.83	1	105.00	104.50	2	2,821	0.07%
2021/12/13	2	107.50	0	0.00	106.50	2	2,780	0.07%
2021/12/10	4	110.13	3	107.83	108.00	1	2,761	0.04%
2021/12/09	2	106.00	3	106.50	106.00	-1	2,677	-0.04%
2021/12/08	2	107.00	2	109.00	106.50	0	2,666	0.00%
2021/12/06	1.1	104.00	2	104.00	104.50	-1	2,554	-0.04%
2021/12/03	1	103.00	1	105.00	102.50	0	2,557	0.00%
2021/12/02	2	105.00	4	102.00	103.00	-2	2,597	-0.08%
2021/11/30	0	0.00	5	100.80	100.50	-5	2,596	-0.19%
2021/11/29	1	98.80	1	98.50	98.50	0	2,600	0.00%
2021/11/26	5	99.20	0	0.00	98.80	5	2,601	0.19%
2021/11/25	0	0.00	2	104.00	102.00	-2	2,617	-0.08%
2021/11/24	2	103.00	0	0.00	103.00	2	2,602	0.08%
2021/11/23	2	103.00	0	0.00	102.00	2	2,614	0.08%
2021/11/22	0	0.00	2	106.50	104.50	-2	2,639	-0.08%
2021/11/19	3	107.00	0	0.00	107.00	3	2,648	0.11%
2021/11/18	10	107.75	7	108.86	108.50	3	2,627	0.11%
2021/11/17	11	103.64	7	103.79	103.50	4	2,627	0.15%
2021/11/16	3	105.00	25	107.24	107.50	-22	2,552	-0.86%
2021/11/15	3	96.67	2	97.20	98.00	1	2,402	0.04%
2021/11/12	3	99.50	7	99.67	99.50	-4	2,406	-0.17%
2021/11/11	2	93.20	1	94.90	92.40	1	2,271	0.04%
2021/11/10	6	95.55	0	0.00	94.80	6	2,335	0.26%
2021/11/05	0	0.00	1.1	92.06	93.40	-1.1	2,497	-0.04%
2021/11/04	8	93.50	0.2	93.47	90.60	7.8	2,726	0.29%
2021/11/03	6	93.85	4	94.45	92.80	2	2,994	0.07%
2021/11/02	0	0.00	5	89.70	90.30	-5	2,959	-0.17%
2021/11/01	5	87.70	1	87.40	87.70	4	2,987	0.13%
2021/10/29	1	85.00	0	0.00	86.10	1	2,989	0.03%
2021/10/28	0	0.00	1	85.60	85.30	-1	2,978	-0.03%
2021/10/26	1	86.00	0	0.00	86.00	1	3,067	0.03%
2021/10/25	0	0.00	2	87.05	87.00	-2	3,122	-0.06%
2021/10/21	2	87.15	0	0.00	86.80	2	3,183	0.06%
2021/10/20	2	87.50	2	86.90	86.90	0	3,213	0.00%
2021/10/19	0	0.00	6	86.47	86.80	-6	3,258	-0.18%
2021/10/18	4	85.10	4	85.20	85.00	0	3,329	0.00%
2021/10/15	0	0.00	0.2	87.20	87.00	-0.2	3,366	0.00%
2021/10/14	0	0.00	12	88.71	88.00	-12	3,382	-0.35%
2021/10/13	2	88.15	0	0.00	86.80	2	3,402	0.06%
2021/10/07	1	91.60	0	0.00	90.00	1	3,916	0.03%
2021/10/06	5	87.60	0	0.00	87.30	5	4,019	0.12%
2021/10/05	0	0.00	8	88.80	88.80	-8	4,135	-0.19%
2021/10/04	0	0.00	2	90.40	87.20	-2	4,193	-0.05%
2021/10/01	2	91.00	1	95.40	91.60	1	4,247	0.02%
2021/09/29	3	96.60	0	0.00	95.70	3	4,534	0.07%
2021/09/14	1	103.00	0	0.00	103.00	1	7,792	0.01%
2021/09/13	0	0.00	2	106.50	105.50	-2	8,738	-0.02%
2021/09/08	1	104.50	2	107.50	108.00	-1	10,557	-0.01%
2021/09/07	1	106.50	3	108.17	104.00	-2	10,745	-0.02%
2021/09/03	11	105.23	1	103.00	104.00	10	11,502	0.09%
2021/09/02	0	0.00	1	106.00	107.50	-1	11,858	-0.01%
2021/09/01	2	108.00	5	108.40	106.50	-3	12,244	-0.02%
2021/08/31	4	109.88	2	111.25	109.50	2	12,513	0.02%
2021/08/30	2	107.25	0	0.00	107.00	2	12,898	0.02%
2021/08/27	13	108.81	0	0.00	107.50	13	13,400	0.10%
2021/08/25	2	119.50	5	119.10	119.50	-3	13,795	-0.02%
2021/08/24	7	116.79	2	117.50	115.00	5	13,900	0.04%
2021/08/23	6	119.25	13	118.77	117.00	-7	13,976	-0.05%
2021/08/20	4	111.88	2	111.50	112.00	2	13,862	0.01%
2021/08/19	1	113.00	1	112.00	109.50	0	13,888	0.00%
2021/08/18	1	101.50	4	106.13	111.00	-3	13,840	-0.02%
2021/08/17	2	104.50	1	106.50	103.00	1	13,772	0.01%
2021/08/16	3	105.50	1	103.00	105.50	2	13,751	0.01%
2021/08/13	2	114.75	1	113.00	112.50	1	13,679	0.01%
2021/08/12	3	113.00	5	113.50	114.50	-2	13,543	-0.01%
2021/08/11	3	109.50	1	111.50	109.50	2	13,496	0.01%
2021/08/10	12	114.63	3	115.67	110.50	9	13,429	0.07%
2021/08/09	3	115.50	7	113.14	118.00	-4	13,206	-0.03%
2021/08/06	1	108.50	12	108.00	107.50	-11	12,922	-0.09%
2021/08/05	3	103.67	0	0.00	103.50	3	12,891	0.02%
2021/08/04	10	105.50	0	0.00	108.00	10	12,892	0.08%
2021/08/02	0	0.00	1	105.50	105.00	-1	12,949	-0.01%
2021/07/30	2	105.75	2	105.25	101.50	0	12,926	0.00%
2021/07/29	1	111.50	1	108.00	109.50	0	12,884	0.00%
2021/07/28	1	105.00	5	101.50	101.50	-4	12,840	-0.03%
2021/07/27	0	0.00	1	109.00	104.00	-1	12,855	-0.01%
2021/07/26	0	0.00	11	111.50	112.50	-11	12,864	-0.09%
2021/07/23	3	108.00	0	0.00	109.00	3	12,840	0.02%
2021/07/22	10	104.50	1	107.00	109.50	9	12,805	0.07%
2021/07/21	3	108.17	6	107.67	105.50	-3	12,763	-0.02%
2021/07/20	0	0.00	1	112.50	111.00	-1	12,747	-0.01%
2021/07/19	1	114.00	1	113.50	115.00	0	12,746	0.00%
2021/07/16	2	116.75	2	116.50	112.50	0	12,872	0.00%
2021/07/15	7	117.57	4	118.75	118.00	3	12,841	0.02%
2021/07/14	1	111.50	14	109.21	112.00	-13	12,565	-0.10%
2021/07/13	9	113.50	1	114.00	111.00	8	12,477	0.06%
2021/07/12	0	0.00	6	118.75	123.00	-6	12,377	-0.05%
2021/07/09	1	123.00	6	115.92	115.00	-5	12,268	-0.04%
2021/07/07	16	121.19	4.2	119.28	121.50	11.8	12,159	0.10%
2021/07/06	10	124.10	5	124.70	120.00	5	12,017	0.04%
2021/07/05	3	119.33	1	121.00	124.50	2	11,887	0.02%
2021/07/02	10	128.35	3	130.50	128.00	7	11,742	0.06%
2021/07/01	22	134.52	9	134.94	131.00	13	11,599	0.11%
2021/06/30	4	132.00	12	138.33	134.00	-8	11,281	-0.07%
2021/06/29	16	134.59	2	135.50	130.50	14	11,026	0.13%
2021/06/28	15	137.23	16	138.50	137.50	-1	10,780	-0.01%
2021/06/25	3	138.00	4	135.75	134.00	-1	10,339	-0.01%
2021/06/24	4	136.25	8	136.38	134.50	-4	9,950	-0.04%
2021/06/23	5	130.70	2	130.50	132.00	3	9,231	0.03%
2021/06/22	19	149.61	13	148.50	138.50	6	8,802	0.07%
2021/06/21	14	156.64	7	151.57	149.50	7	7,861	0.09%
2021/06/18	7	142.21	9	143.67	145.50	-2	7,103	-0.03%
2021/06/17	13	126.08	14	126.75	132.50	-1	6,372	-0.02%
2021/06/16	4	127.88	3	128.67	120.50	1	6,173	0.02%
2021/06/15	1	130.00	1	129.00	126.50	0	6,121	0.00%
2021/06/11	10	134.75	9	136.22	131.00	1	5,913	0.02%
2021/06/10	0	0.00	8	126.63	130.50	-8	5,356	-0.15%
2021/06/09	4	122.50	3	123.33	119.00	1	4,980	0.02%
2021/06/08	1	119.50	9	118.33	119.50	-8	4,582	-0.17%
2021/06/07	3	113.50	1	112.50	109.00	2	4,317	0.05%
2021/06/04	1	120.00	10	119.30	120.00	-9	3,895	-0.23%
2021/06/03	11	105.23	14	109.18	109.50	-3	3,408	-0.09%
2021/06/02	11	94.36	18	98.16	99.80	-7	3,268	-0.21%
2021/06/01	6	87.87	9	86.51	90.80	-3	2,937	-0.10%
2021/05/28	7	78.87	25	79.48	80.20	-18	2,668	-0.67%
2021/05/27	12	76.65	7	78.24	78.10	5	2,705	0.18%
2021/05/26	1	72.70	9	75.06	74.90	-8	2,659	-0.30%
2021/05/24	1	75.10	0	0.00	74.00	1	2,634	0.04%
2021/05/18	0	0.00	4	72.38	72.90	-4	2,600	-0.15%
2021/05/17	2	68.35	1	68.70	66.80	1	2,587	0.04%
2021/05/14	14	72.54	12	70.50	71.00	2	2,564	0.08%
2021/05/13	0	0.00	6	70.65	71.90	-6	2,543	-0.24%
2021/05/12	0	0.00	2	70.60	71.20	-2	2,518	-0.08%
2021/05/11	9	79.21	4	79.40	77.60	5	2,458	0.20%
2021/05/10	3	81.57	2	80.95	80.80	1	2,413	0.04%
2021/05/07	3	79.47	0	0.00	79.70	3	2,377	0.13%
2021/05/06	2	79.10	0	0.00	78.60	2	2,369	0.08%
2021/05/03	0	0.00	1	80.90	80.60	-1	2,298	-0.04%
2021/04/29	9	79.53	0	0.00	79.90	9	2,248	0.40%
2021/04/28	8	79.95	0	0.00	80.00	8	2,243	0.36%
2021/04/27	8	80.30	0	0.00	80.60	8	2,242	0.36%
2021/04/26	2	80.10	4	81.28	81.80	-2	2,211	-0.09%
2021/04/23	2	78.80	0	0.00	78.80	2	2,175	0.09%
2021/04/22	7	83.67	6	83.80	80.00	1	2,152	0.05%
2021/04/21	1	82.80	6	82.63	83.00	-5	1,974	-0.25%
2021/04/20	3	79.70	0	0.00	80.00	3	1,881	0.16%
2021/04/19	3	80.00	5	80.60	80.60	-2	1,888	-0.11%
2021/04/15	1	77.70	0	0.00	77.70	1	1,840	0.05%
2021/04/14	5	78.88	0	0.00	78.10	5	1,852	0.27%
2021/04/13	7	79.30	2	79.05	79.20	5	1,890	0.26%
2021/04/12	2	79.55	1	79.30	79.00	1	1,920	0.05%
2021/04/09	2	79.20	4	79.33	79.00	-2	1,911	-0.10%
2021/04/08	3	80.07	0	0.00	79.90	3	1,908	0.16%
2021/04/07	2	80.95	0	0.00	80.50	2	1,900	0.11%
2021/04/06	1	80.00	0	0.00	79.70	1	1,922	0.05%
2021/04/01	1	84.50	0	0.00	80.50	1	2,046	0.05%
2021/03/31	0	0.00	7	82.20	82.30	-7	2,007	-0.35%
2021/03/30	0	0.00	1	79.90	80.10	-1	1,972	-0.05%
2021/03/29	2	79.95	2	79.95	80.50	0	1,964	0.00%
2021/03/26	2	78.30	0	0.00	78.70	2	1,969	0.10%
2021/03/25	1	77.90	0	0.00	78.10	1	2,024	0.05%
2021/03/23	1	76.80	2	76.80	77.20	-1	2,025	-0.05%
2021/03/22	1	78.00	2	78.05	78.50	-1	1,988	-0.05%
2021/03/19	1	75.70	1	76.20	76.10	0	1,970	0.00%
2021/03/18	3	77.10	3	76.83	76.10	0	2,036	0.00%
2021/03/17	0	0.00	6	76.10	76.10	-6	1,910	-0.31%
2021/03/16	1	69.90	2	69.35	69.20	-1	1,879	-0.05%
2021/03/15	2	68.70	0	0.00	68.80	2	1,880	0.11%
2021/03/11	0	0.00	2	67.60	68.00	-2	1,954	-0.10%
2021/03/10	1	66.60	1	67.50	67.10	0	1,956	0.00%
2021/03/09	1	65.40	1	67.40	67.20	0	1,984	0.00%
2021/03/05	0	0.00	6	66.00	65.90	-6	1,965	-0.31%
2021/03/03	1	64.10	1	65.60	65.50	0	1,955	0.00%
2021/03/02	2	67.60	3	67.43	65.10	-1	1,941	-0.05%
2021/02/26	0	0.00	1	64.30	64.60	-1	1,856	-0.05%
2021/02/24	2	62.60	0	0.00	62.60	2	1,852	0.11%
2021/02/18	1	63.10	0	0.00	63.10	1	1,893	0.05%
2021/02/04	0	0.00	1	60.70	61.40	-1	1,913	-0.05%
2021/02/02	1	60.50	0	0.00	60.60	1	2,045	0.05%
2021/01/29	0	0.00	4	60.50	59.00	-4	2,182	-0.18%
2021/01/28	1	59.00	1	60.70	60.30	0	2,253	0.00%
2021/01/26	0	0.00	4	58.90	59.30	-4	2,294	-0.17%
2021/01/25	0	0.00	5	57.12	58.40	-5	2,319	-0.22%
2021/01/21	2	57.80	0	0.00	56.00	2	2,377	0.08%
2021/01/20	2	56.50	0	0.00	56.20	2	2,499	0.08%
2021/01/15	9	58.46	0	0.00	58.10	9	2,720	0.33%
2021/01/14	4	61.00	0	0.00	61.00	4	2,711	0.15%
2021/01/12	0	0.00	2	61.00	60.50	-2	2,756	-0.07%
2021/01/08	0	0.00	1	62.10	62.00	-1	2,789	-0.04%
2021/01/07	1	62.30	1	62.00	62.70	0	2,973	0.00%
2021/01/06	7	62.80	0	0.00	62.50	7	3,084	0.23%
2021/01/05	1	65.30	0	0.00	65.00	1	3,071	0.03%
2020/12/31	1	65.70	0	0.00	66.30	1	3,038	0.03%
2020/12/29	6	68.12	1	68.30	67.40	5	3,044	0.16%
2020/12/28	4	69.20	3	69.83	68.80	1	3,020	0.03%
2020/12/25	4	66.65	1	67.20	67.20	3	2,887	0.10%
2020/12/24	2	65.90	0	0.00	65.90	2	2,883	0.07%
2020/12/23	1	65.60	0	0.00	65.60	1	2,901	0.03%
2020/12/22	2	67.75	0	0.00	66.00	2	2,947	0.07%
2020/12/21	6	67.97	8	69.16	68.30	-2	2,930	-0.07%
2020/12/18	1	66.60	0	0.00	66.10	1	2,889	0.03%
2020/12/17	11.5	67.23	110	66.81	66.50	-98.5	2,911	-3.38%	大賣/
2020/12/16	1	68.10	0	0.00	68.10	1	2,933	0.03%
2020/12/15	9	68.64	5	68.36	68.00	4	2,971	0.13%
2020/12/14	1.5	71.17	6	69.18	70.50	-4.5	2,947	-0.15%
2020/12/11	2	67.90	4	68.18	67.40	-2	2,881	-0.07%
2020/12/10	0	0.00	2	66.70	66.80	-2	2,918	-0.07%
2020/12/09	103	68.29	0	0.00	67.40	103	3,064	3.36%	大買/鉅額交易
2020/12/08	13	68.52	17	68.35	67.80	-4	3,131	-0.13%
2020/12/07	4	66.28	2	66.80	66.70	2	3,074	0.07%
2020/12/04	1	66.70	3	67.33	66.80	-2	3,128	-0.06%
2020/12/03	1	66.00	2	66.25	66.30	-1	3,205	-0.03%
2020/11/30	0	0.00	1	64.90	65.00	-1	3,427	-0.03%
2020/11/27	5	65.40	0	0.00	65.40	5	3,635	0.14%
2020/11/25	1	64.90	1	65.80	64.90	0	4,113	0.00%
2020/11/24	2	65.45	0	0.00	65.50	2	4,406	0.05%
2020/11/20	0	0.00	50	65.04	64.70	-50	4,472	-1.12%
2020/11/19	23	65.61	0	0.00	65.30	23	4,549	0.51%
2020/11/18	29	65.51	1	65.80	65.80	28	4,577	0.61%
2020/11/17	1	63.80	0	0.00	64.50	1	4,625	0.02%
2020/11/13	1	66.00	0	0.00	65.80	1	4,752	0.02%
2020/11/11	47	66.48	42	67.18	67.10	5	4,871	0.10%
2020/11/10	2	68.05	1	66.50	66.50	1	5,047	0.02%
2020/11/09	3	70.77	2	71.70	70.50	1	5,062	0.02%
2020/11/06	1	69.40	1	68.70	69.50	0	5,089	0.00%
2020/11/02	0	0.00	1	66.70	67.10	-1	5,499	-0.02%
2020/10/29	1	66.80	0	0.00	67.10	1	5,508	0.02%
2020/10/28	2	67.00	1	66.90	66.90	1	5,496	0.02%
2020/10/27	0	0.00	1	65.10	65.90	-1	5,373	-0.02%
2020/10/26	7	66.93	5	66.08	64.00	2	5,330	0.04%
2020/10/23	2	65.00	2	64.70	64.80	0	5,181	0.00%
2020/10/21	1	64.00	0	0.00	63.40	1	5,123	0.02%
2020/10/19	0	0.00	2	62.70	63.10	-2	5,072	-0.04%
2020/10/16	1	63.00	1	63.40	62.80	0	5,066	0.00%
2020/10/15	2	65.00	2	64.70	62.80	0	5,088	0.00%
2020/10/14	0	0.00	8	62.39	63.50	-8	4,895	-0.16%
2020/10/13	8	58.59	4	59.15	57.80	4	4,763	0.08%
2020/10/12	1	58.00	0	0.00	57.40	1	4,713	0.02%
2020/10/08	0	0.00	2	59.00	59.00	-2	4,710	-0.04%
2020/10/07	1	58.70	3	58.97	59.00	-2	4,699	-0.04%
2020/10/06	1	58.70	0	0.00	58.70	1	4,682	0.02%
2020/10/05	5	59.34	0	0.00	58.90	5	4,720	0.11%
2020/09/29	3	57.60	4	57.78	57.30	-1	4,726	-0.02%
2020/09/28	2	57.30	7	56.97	57.00	-5	4,756	-0.11%
2020/09/25	2	58.40	3	55.40	55.50	-1	4,768	-0.02%
2020/09/24	1	56.90	12	57.50	57.00	-11	4,752	-0.23%
2020/09/22	2	58.95	8	59.79	60.20	-6	4,728	-0.13%
2020/09/21	2	58.75	1	58.70	58.70	1	4,699	0.02%
2020/09/18	8	60.05	8	59.84	59.70	0	4,711	0.00%
2020/09/16	2	63.50	0	0.00	62.20	2	4,677	0.04%
2020/09/15	4	64.28	4	63.28	63.30	0	4,679	0.00%
2020/09/14	5	62.08	4	61.65	63.90	1	4,651	0.02%
2020/09/11	5	60.60	1	61.60	60.00	4	4,532	0.09%
2020/09/10	0	0.00	4	64.93	64.50	-4	4,506	-0.09%
2020/09/09	6	65.75	9	65.52	65.40	-3	4,615	-0.07%
2020/09/08	3	66.13	26	66.01	64.30	-23	4,663	-0.49%
2020/09/07	3	70.83	8	69.45	68.00	-5	4,575	-0.11%
2020/09/04	3	68.73	8	68.76	70.00	-5	4,521	-0.11%
2020/09/03	11	70.97	8	70.06	69.70	3	4,485	0.07%
2020/09/02	33	70.54	19	70.53	70.70	14	4,414	0.32%
2020/09/01	18	69.87	16	71.78	67.30	2	4,265	0.05%
2020/08/31	7	66.41	2	68.00	68.00	5	3,908	0.13%
2020/08/28	7	61.07	7	61.80	61.90	0	3,802	0.00%
2020/08/27	2	56.90	0	0.00	57.30	2	3,512	0.06%
2020/08/26	0	0.00	4	56.48	56.90	-4	3,509	-0.11%
2020/08/25	6	56.22	3	55.50	55.50	3	3,483	0.09%
2020/08/24	2	56.05	2	55.05	55.40	0	3,421	0.00%
2020/08/21	1	57.20	1	56.30	56.00	0	3,399	0.00%
2020/08/19	4	57.83	6	57.38	56.60	-2	3,245	-0.06%
2020/08/18	4	57.50	4	58.35	58.50	0	3,185	0.00%
2020/08/17	0	0.00	2	57.20	57.00	-2	3,121	-0.06%
2020/08/14	6	57.60	4	56.28	55.80	2	3,080	0.06%
2020/08/13	5	56.06	6	56.60	57.00	-1	2,866	-0.03%
2020/08/12	7	53.76	5	54.08	55.20	2	2,776	0.07%
2020/08/11	10	52.82	7	53.36	52.10	3	2,700	0.11%
2020/08/10	2	50.60	11	50.10	50.60	-9	2,448	-0.37%
2020/08/06	7	44.72	9	45.12	44.85	-2	2,268	-0.09%
2020/08/05	3	40.95	1	41.95	43.25	2	2,197	0.09%
2020/07/21	0	0.00	3	37.78	39.25	-3	2,149	-0.14%
2020/07/20	2	36.30	0	0.00	36.50	2	2,084	0.10%
2020/07/15	1	35.50	0	0.00	35.60	1	2,076	0.05%
2020/07/10	0	0.00	16	36.30	35.90	-16	2,043	-0.78%
2020/06/22	6	37.57	0	0.00	37.55	6	1,659	0.36%
2020/06/17	2	38.80	20	39.31	40.00	-18	1,566	-1.15%
2020/06/16	28	38.02	15	37.61	37.80	13	1,499	0.87%
2020/06/15	0	0.00	1	37.20	37.25	-1	1,377	-0.07%
2020/06/11	4	32.95	0	0.00	32.85	4	1,244	0.32%
2020/06/08	0	0.00	0.1	35.00	35.20	-0.1	1,136	-0.01%
2020/06/01	0	0.00	1	31.60	31.50	-1	996	-0.10%
2020/05/15	2	28.35	0	0.00	28.35	2	811	0.25%
2020/04/09	0	0.00	3	23.75	23.45	-3	692	-0.43%
2020/04/06	0	0.00	2	22.20	22.15	-2	700	-0.29%
2020/04/01	0	0.00	8	22.15	22.50	-8	701	-1.14%
2020/03/24	0	0.00	6	19.80	19.95	-6	731	-0.82%
2020/03/23	18	19.14	1	19.10	19.10	17	713	2.38%
2020/03/20	1	21.05	0	0.00	21.20	1	693	0.14%
2020/03/19	0.3	20.25	0	0.00	20.20	0.3	695	0.05%
2020/03/18	0	0.00	12	21.55	21.45	-12	673	-1.78%
2020/03/16	6	22.80	0	0.00	22.65	6	660	0.91%
2020/03/13	6	23.40	0	0.00	23.70	6	653	0.92%
2020/03/05	6	26.10	0	0.00	26.10	6	649	0.92%
2020/02/21	8	26.70	0	0.00	26.85	8	671	1.19%
2020/02/07	0	0.00	3	26.80	26.60	-3	691	-0.43%
2020/01/15	0	0.00	1	27.95	28.05	-1	591	-0.17%
2020/01/09	1	27.50	0	0.00	27.75	1	569	0.18%
2019/12/23	0	0.00	0.2	27.95	28.00	-0.2	476	-0.04%
2019/12/11	0	0.00	1	26.25	26.30	-1	415	-0.24%
2019/12/09	20	26.45	0	0.00	26.25	20	431	4.64%
2019/12/05	1	26.15	0	0.00	26.05	1	495	0.20%
2019/11/11	0	0.00	1	25.30	25.50	-1	491	-0.20%
2019/11/04	0	0.00	1	25.20	25.20	-1	508	-0.20%
2019/10/30	0	0.00	3	24.47	24.55	-3	486	-0.62%
2019/10/25	1	24.05	0	0.00	24.15	1	482	0.21%
2019/10/17	0	0.00	1	24.10	24.15	-1	481	-0.21%
2019/10/08	3	23.80	0	0.00	23.80	3	481	0.62%
2019/10/04	0	0.00	3	25.05	25.10	-3	480	-0.63%
2019/10/02	0	0.00	3	25.20	25.20	-3	503	-0.60%
2019/09/27	0	0.00	3	24.85	24.95	-3	510	-0.59%
2019/09/24	0	0.00	2	24.80	24.90	-2	511	-0.39%
2019/09/23	4	25.00	0	0.00	24.95	4	509	0.79%
2019/09/11	0	0.00	1	25.70	25.15	-1	491	-0.20%
2019/09/09	3	26.70	3	25.83	25.60	0	465	0.00%
2019/08/27	1	23.30	0	0.00	23.35	1	414	0.24%
2019/08/19	1	23.80	0	0.00	23.55	1	393	0.25%
2019/07/05	0	0.00	1	22.75	22.85	-1	286	-0.35%
2019/07/02	6	22.40	0	0.00	22.40	6	282	2.13%
2019/06/27	7	22.25	0	0.00	22.30	7	287	2.44%
2019/06/24	29	22.30	0	0.00	22.30	29	286	10.11%
2019/05/09	3	22.40	0	0.00	22.50	3	203	1.47%
2019/04/12	0	0.00	6	21.55	21.55	-6	158	-3.78%
2019/03/25	0	0.00	10	21.10	21.40	-10	118	-8.45%
2019/03/21	10	21.35	0	0.00	21.35	10	107	9.32%
2019/03/13	0	0.00	0.2	20.80	20.65	-0.2	85	-0.26%
2019/03/12	0	0.00	0.2	20.55	20.55	-0.2	84	-0.21%
2019/02/14	0	0.00	1	20.00	20.20	-1	78	-1.27%
2018/10/11	0	0.00	1	19.25	19.10	-1	135	-0.74%
2018/09/10	0.4	19.15	0	0.00	19.15	0.4	133	0.30%
2018/09/07	1	19.60	0	0.00	19.60	1	131	0.76%
2018/08/17	0	0.00	1	19.85	19.85	-1	128	-0.78%
2018/08/14	5	19.80	0	0.00	19.85	5	127	3.91%
2018/06/20	0	0.00	14	20.49	20.45	-14	92	-15.12%
2018/06/13	0	0.00	6	20.75	20.70	-6	99	-6.04%
2018/06/04	1	20.80	0	0.00	20.80	1	125	0.79%
2018/05/30	1	20.60	0	0.00	20.50	1	131	0.76%
2018/04/30	0	0.00	15	20.50	20.60	-15	187	-7.99%
2018/04/26	0	0.00	5	20.60	20.45	-5	191	-2.61%
2018/04/16	0.1	21.05	0	0.00	21.00	0.1	202	0.05%
2018/04/03	0	0.00	1	21.30	21.30	-1	275	-0.36%
2018/03/23	1	21.10	0	0.00	20.95	1	291	0.34%
2018/01/02	27	21.88	27	21.95	21.80	0	324	0.00%