中菲行 (5609)-陽信-石牌券商分點個股進出

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
88.5
漲跌
▼3.0
漲幅
-3.28%
成交量
1,090張
產業
上櫃航運類股
491人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中菲行 (5609)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/30	0	0.00	3	99.97	99.80	-3	578	-0.52%
2024/05/27	0.9	100.00	65.5	100.00	100.00	-64.6	558	-11.58%
2024/05/16	65	97.41	0	0.00	97.70	65	541	12.01%
2024/05/14	3	97.00	0	0.00	96.40	3	534	0.56%
2024/04/29	3	93.13	0	0.00	93.50	3	421	0.71%
2024/03/20	0	0.00	2	89.80	89.60	-2	530	-0.38%
2024/03/08	0	0.00	0.2	86.80	86.80	-0.2	520	-0.03%
2024/03/07	0	0.00	2	85.90	86.70	-2	527	-0.38%
2024/03/04	2	83.70	0	0.00	83.90	2	507	0.39%
2024/02/23	0	0.00	1	84.40	84.50	-1	496	-0.20%
2024/02/16	2	83.20	0	0.00	83.00	2	481	0.42%
2024/01/29	0	0.00	10	87.50	87.80	-10	447	-2.24%
2024/01/23	0.1	87.50	0	0.00	87.80	0.1	432	0.02%
2024/01/18	5	85.30	0	0.00	85.90	5	420	1.19%
2024/01/08	5	87.00	0	0.00	86.90	5	416	1.20%
2024/01/05	3	86.20	0	0.00	87.00	3	410	0.73%
2024/01/04	3	86.30	1	85.80	85.50	2	404	0.49%
2023/12/19	0	0.00	2	86.00	85.90	-2	303	-0.66%
2023/12/18	10	86.30	10	86.04	86.10	0	292	0.00%
2023/12/15	0	0.00	1	83.40	83.00	-1	270	-0.37%
2023/12/14	1.7	83.76	0	0.00	83.20	1.7	264	0.63%
2023/12/13	3	83.37	1	84.80	83.30	2	262	0.76%
2023/12/08	0	0.00	1	81.10	80.30	-1	249	-0.40%
2023/12/07	1	80.70	0	0.00	80.20	1	249	0.40%
2023/12/05	0.1	81.30	0	0.00	81.30	0.1	239	0.06%
2023/11/03	0	0.00	1	80.20	79.80	-1	219	-0.45%
2023/10/27	0	0.00	7	79.60	79.50	-7	229	-3.05%
2023/10/06	0	0.00	1	80.40	79.80	-1	213	-0.47%
2023/09/20	0	0.00	0.1	80.80	80.50	-0.1	354	-0.04%
2023/09/18	0	0.00	1	81.30	81.70	-1	361	-0.28%
2023/09/15	0	0.00	2	81.20	80.80	-2	362	-0.55%
2023/08/15	0	0.00	0.1	74.60	75.00	-0.1	426	-0.02%
2023/08/07	0	0.00	1	75.70	76.20	-1	430	-0.23%
2023/07/13	2	72.80	0	0.00	70.10	2	445	0.45%
2023/07/11	1	74.80	0	0.00	74.60	1	437	0.23%
2023/06/29	1	89.30	0	0.00	89.20	1	340	0.29%
2023/06/28	4	89.70	0	0.00	89.50	4	335	1.19%
2023/06/14	3	91.60	0	0.00	92.20	3	357	0.84%
2023/06/09	0	0.00	0.1	91.60	91.30	-0.1	384	-0.03%
2023/06/07	0	0.00	4	88.20	88.10	-4	359	-1.11%
2023/06/02	4	86.10	0	0.00	86.00	4	354	1.13%
2023/05/17	2	84.00	0	0.00	84.00	2	407	0.49%
2023/05/12	4	83.60	0	0.00	84.20	4	405	0.99%
2023/04/12	0	0.00	2	87.10	86.80	-2	378	-0.53%
2023/04/07	2	85.70	0	0.00	86.00	2	368	0.54%
2023/03/03	1	80.10	0	0.00	80.50	1	282	0.35%
2023/01/30	1	73.30	1	72.30	72.80	0	288	0.00%
2023/01/12	1	72.30	1	71.10	71.00	0	296	0.00%
2023/01/11	0	0.00	1	71.70	71.60	-1	302	-0.33%
2023/01/09	1	71.60	0	0.00	71.20	1	317	0.32%
2022/11/23	0	0.00	1.2	71.31	71.40	-1.2	371	-0.31%
2022/11/14	0.8	70.20	0	0.00	70.20	0.8	372	0.23%
2022/11/10	0	0.00	1	68.90	69.40	-1	367	-0.27%
2022/11/09	1	69.00	10	68.70	68.80	-9	367	-2.45%
2022/10/03	0	0.00	1	62.90	63.10	-1	424	-0.24%
2022/09/29	1	61.60	0	0.00	60.90	1	434	0.23%
2022/09/13	0	0.00	1	71.70	71.50	-1	563	-0.18%
2022/08/25	0	0.00	0.2	81.90	81.30	-0.2	789	-0.02%
2022/08/10	2	83.55	4	84.10	84.10	-2	830	-0.24%
2022/08/09	0	0.00	2	82.00	82.00	-2	771	-0.26%
2022/08/08	0	0.00	2.4	74.55	74.60	-2.4	771	-0.31%
2022/08/02	1	72.40	0	0.00	72.40	1	901	0.11%
2022/07/20	1	72.20	0	0.00	72.20	1	965	0.10%
2022/07/18	1	70.50	0	0.00	70.50	1	994	0.10%
2022/07/12	0	0.00	21	68.21	68.70	-21	1,183	-1.77%
2022/07/08	1	72.00	0	0.00	72.00	1	1,253	0.08%
2022/06/23	2	70.50	2	71.30	69.90	0	1,248	0.00%
2022/06/22	0	0.00	5	72.42	72.20	-5	1,241	-0.40%
2022/06/20	0	0.00	3	78.70	76.60	-3	1,214	-0.25%
2022/06/16	0.3	89.10	0	0.00	86.50	0.3	1,191	0.03%
2022/06/13	1	103.00	0	0.00	103.00	1	1,169	0.09%
2022/06/09	3	109.50	0	0.00	108.50	3	1,150	0.26%
2022/06/08	6	110.42	0	0.00	110.50	6	1,142	0.53%
2022/06/01	10	109.50	0	0.00	109.50	10	1,252	0.80%
2022/05/25	0	0.00	0.3	108.00	108.00	-0.3	1,447	-0.02%
2022/05/18	0	0.00	0.1	108.00	107.00	-0.1	1,471	-0.01%
2022/05/17	1	105.00	0	0.00	105.50	1	1,475	0.07%
2022/05/11	0	0.00	1	111.50	110.50	-1	1,392	-0.07%
2022/05/09	0	0.00	1	106.00	106.00	-1	1,357	-0.07%
2022/04/18	0	0.00	1	115.00	108.50	-1	1,536	-0.07%
2022/04/14	1	110.50	0.2	110.50	108.00	0.8	1,582	0.05%
2022/04/13	0	0.00	2	107.50	107.50	-2	1,549	-0.13%
2022/04/11	0	0.00	1	107.00	106.00	-1	1,526	-0.07%
2022/04/07	1	107.00	6	105.67	104.50	-5	1,536	-0.33%
2022/04/06	5	106.50	0	0.00	107.50	5	1,533	0.33%
2022/03/21	1	106.50	4	106.88	106.00	-3	1,631	-0.18%
2022/03/18	2	105.50	0	0.00	107.00	2	1,656	0.12%
2022/03/16	0	0.00	1	99.50	101.00	-1	1,724	-0.06%
2022/03/10	1	105.00	1	103.50	103.50	0	1,892	0.00%
2022/03/04	1	108.00	0	0.00	108.50	1	1,872	0.05%
2022/02/10	0	0.00	1	102.00	103.00	-1	2,739	-0.04%
2022/02/09	0	0.00	3	102.50	102.00	-3	2,797	-0.11%
2022/02/07	3	104.00	0	0.00	102.00	3	2,830	0.11%
2022/01/25	4	95.50	0	0.00	95.00	4	2,930	0.14%
2022/01/24	1	95.90	0	0.00	97.50	1	2,933	0.03%
2022/01/19	0	0.00	0.1	102.50	102.00	-0.1	2,919	0.00%
2022/01/12	0	0.00	3	112.67	107.00	-3	2,905	-0.10%
2022/01/11	0	0.00	2	111.50	110.50	-2	2,843	-0.07%
2022/01/10	11	112.86	9	109.28	109.00	2	2,791	0.07%
2022/01/05	0	0.00	1	104.00	104.00	-1	2,714	-0.04%
2021/12/29	0	0.00	4	105.50	105.50	-4	2,747	-0.15%
2021/12/28	1	107.50	0	0.00	105.50	1	2,759	0.04%
2021/12/23	0	0.00	0.1	105.50	105.00	-0.1	2,807	0.00%
2021/12/15	0	0.00	3	106.67	107.00	-3	2,800	-0.11%
2021/12/14	2	103.25	1	104.00	104.50	1	2,821	0.04%
2021/12/10	1	108.50	2	109.25	108.00	-1	2,761	-0.04%
2021/12/09	1	106.00	0	0.00	106.00	1	2,677	0.04%
2021/12/08	3	107.33	2	111.75	106.50	1	2,666	0.04%
2021/12/07	0	0.00	11	107.00	107.50	-11	2,593	-0.42%
2021/12/03	0	0.00	10.8	103.39	102.50	-10.8	2,557	-0.42%
2021/12/02	2	105.00	2	102.75	103.00	0	2,597	0.00%
2021/11/29	2	99.15	1	98.30	98.50	1	2,600	0.04%
2021/11/25	0	0.00	1	102.00	102.00	-1	2,617	-0.04%
2021/11/24	0	0.00	1	102.50	103.00	-1	2,602	-0.04%
2021/11/23	0	102.00	10	103.00	102.00	-10	2,614	-0.38%
2021/11/22	4	108.00	0	0.00	104.50	4	2,639	0.15%
2021/11/19	1	110.00	5	105.60	107.00	-4	2,648	-0.15%
2021/11/18	1	109.50	2	107.00	108.50	-1	2,627	-0.04%
2021/11/17	8	102.44	2	103.75	103.50	6	2,627	0.23%
2021/11/16	17.3	107.10	1	104.50	107.50	16.3	2,552	0.64%
2021/11/15	0	0.00	1	97.00	98.00	-1	2,402	-0.04%
2021/11/12	0	0.00	3	96.67	99.50	-3	2,406	-0.12%
2021/11/10	1	96.70	0	0.00	94.80	1	2,335	0.04%
2021/11/08	2	97.70	3	96.63	97.40	-1	2,466	-0.04%
2021/11/04	1	91.50	0	0.00	90.60	1	2,726	0.04%
2021/11/03	3	94.50	2	93.80	92.80	1	2,994	0.03%
2021/10/20	1	86.90	0	0.00	86.90	1	3,213	0.03%
2021/10/15	2	87.95	0	0.00	87.00	2	3,366	0.06%
2021/10/05	0	0.00	3	84.20	88.80	-3	4,135	-0.07%
2021/09/30	0	0.00	1	95.80	98.80	-1	4,388	-0.02%
2021/09/29	1	96.50	0	0.00	95.70	1	4,534	0.02%
2021/09/28	2	100.00	0	0.00	100.00	2	4,670	0.04%
2021/09/13	1	106.00	0	0.00	105.50	1	8,738	0.01%
2021/09/09	1	107.50	1	105.50	105.50	0	10,337	0.00%
2021/09/07	9	107.61	9	104.33	104.00	0	10,745	0.00%
2021/09/06	0	0.00	1	101.50	102.00	-1	10,939	-0.01%
2021/09/03	2	103.25	1	103.00	104.00	1	11,502	0.01%
2021/09/02	2	107.00	3	107.67	107.50	-1	11,858	-0.01%
2021/09/01	1	108.00	0	0.00	106.50	1	12,244	0.01%
2021/08/31	10	111.00	10	109.25	109.50	0	12,513	0.00%
2021/08/27	1	113.00	13	108.15	107.50	-12	13,400	-0.09%
2021/08/26	0	0.00	12	118.71	120.50	-12	13,503	-0.09%
2021/08/25	11	118.64	6	118.00	119.50	5	13,795	0.04%
2021/08/24	2	117.00	3	117.67	115.00	-1	13,900	-0.01%
2021/08/23	9	120.28	11	118.64	117.00	-2	13,976	-0.01%
2021/08/20	1	111.00	6	111.83	112.00	-5	13,862	-0.04%
2021/08/19	6	111.83	1	108.50	109.50	5	13,888	0.04%
2021/08/18	2	109.50	1	109.00	111.00	1	13,840	0.01%
2021/08/17	1	107.00	2	105.75	103.00	-1	13,772	-0.01%
2021/08/16	0	0.00	1	111.00	105.50	-1	13,751	-0.01%
2021/08/13	14	116.21	7	116.21	112.50	7	13,679	0.05%
2021/08/12	3	112.33	3	113.17	114.50	0	13,543	0.00%
2021/08/11	0	0.00	2	107.75	109.50	-2	13,496	-0.01%
2021/08/10	14	115.39	3	113.33	110.50	11	13,429	0.08%
2021/08/09	15	114.90	27	117.89	118.00	-12	13,206	-0.09%
2021/08/06	2	107.50	2	107.25	107.50	0	12,922	0.00%
2021/08/05	1	106.50	0	0.00	103.50	1	12,891	0.01%
2021/07/30	0	0.00	1	104.50	101.50	-1	12,926	-0.01%
2021/07/29	1	111.00	1	110.00	109.50	0	12,884	0.00%
2021/07/28	1	101.50	4	102.00	101.50	-3	12,840	-0.02%
2021/07/27	0	0.00	2	105.50	104.00	-2	12,855	-0.02%
2021/07/26	1	113.00	1	111.00	112.50	0	12,864	0.00%
2021/07/22	1	105.50	8	107.75	109.50	-7	12,805	-0.05%
2021/07/21	8	110.38	16	105.34	105.50	-8	12,763	-0.06%
2021/07/20	1	113.50	0	0.00	111.00	1	12,747	0.01%
2021/07/19	11	115.00	5	113.40	115.00	6	12,746	0.05%
2021/07/16	2	118.25	1	117.00	112.50	1	12,872	0.01%
2021/07/15	22	115.32	9	117.50	118.00	13	12,841	0.10%
2021/07/14	1	106.00	6	108.00	112.00	-5	12,565	-0.04%
2021/07/09	2	115.75	0	0.00	115.00	2	12,268	0.02%
2021/07/08	0	0.00	1	118.00	122.50	-1	12,227	-0.01%
2021/07/07	2	123.00	2	120.50	121.50	0	12,159	0.00%
2021/07/06	5	122.20	2	121.00	120.00	3	12,017	0.02%
2021/07/05	0	0.00	3	121.50	124.50	-3	11,887	-0.03%
2021/07/02	4	129.50	1	130.00	128.00	3	11,742	0.03%
2021/07/01	1	133.50	20	134.00	131.00	-19	11,599	-0.16%
2021/06/30	32	135.72	10	133.20	134.00	22	11,281	0.20%
2021/06/29	5	131.90	13	133.42	130.50	-8	11,026	-0.07%
2021/06/28	6	140.67	9	140.00	137.50	-3	10,780	-0.03%
2021/06/25	22	135.11	16	135.44	134.00	6	10,339	0.06%
2021/06/24	82	139.99	74	134.67	134.50	8	9,950	0.08%
2021/06/23	35	133.91	32	129.80	132.00	3	9,231	0.03%
2021/06/22	105	152.10	83	148.99	138.50	22	8,802	0.25%	大買/
2021/06/21	22	154.43	18	156.17	149.50	4	7,861	0.05%
2021/06/18	14	141.86	16	144.50	145.50	-2	7,103	-0.03%
2021/06/17	2	124.50	8	128.69	132.50	-6	6,372	-0.09%
2021/06/16	25	127.34	41	125.96	120.50	-16	6,173	-0.26%
2021/06/15	19	129.18	7	129.57	126.50	12	6,121	0.20%
2021/06/11	40	133.96	12	136.67	131.00	28	5,913	0.47%
2021/06/10	15	121.83	25	128.62	130.50	-10	5,356	-0.19%
2021/06/09	2	122.00	1	128.00	119.00	1	4,980	0.02%
2021/06/08	4	115.50	26	118.87	119.50	-22	4,582	-0.48%
2021/06/07	15	111.47	6	116.25	109.00	9	4,317	0.21%
2021/06/04	23	117.96	4	118.75	120.00	19	3,895	0.49%
2021/06/03	2	106.50	3	109.50	109.50	-1	3,408	-0.03%
2021/06/02	5	95.16	7	96.93	99.80	-2	3,268	-0.06%
2021/06/01	5	88.22	15	86.99	90.80	-10	2,937	-0.34%
2021/05/28	0	0.00	10	80.33	80.20	-10	2,668	-0.37%
2021/05/27	0	0.00	3	77.33	78.10	-3	2,705	-0.11%
2021/05/26	1	73.90	0	0.00	74.90	1	2,659	0.04%
2021/05/25	1	73.70	0	0.00	73.60	1	2,644	0.04%
2021/05/21	0	0.00	2	73.55	74.00	-2	2,621	-0.08%
2021/05/20	1	71.80	0	0.00	71.80	1	2,618	0.04%
2021/05/17	1	66.00	0	0.00	66.80	1	2,587	0.04%
2021/05/14	1	70.40	0	0.00	71.00	1	2,564	0.04%
2021/05/13	0	0.00	1	71.40	71.90	-1	2,543	-0.04%
2021/05/12	12	72.20	0	0.00	71.20	12	2,518	0.48%
2021/05/10	0	0.00	1	81.60	80.80	-1	2,413	-0.04%
2021/05/06	0	0.00	1	79.00	78.60	-1	2,369	-0.04%
2021/05/05	0	0.00	4	78.63	77.80	-4	2,364	-0.17%
2021/05/04	1	74.80	0	0.00	77.30	1	2,353	0.04%
2021/05/03	2	82.20	0	0.00	80.60	2	2,298	0.09%
2021/04/27	1	79.70	0	0.00	80.60	1	2,242	0.04%
2021/04/26	0	0.00	1	80.20	81.80	-1	2,211	-0.05%
2021/04/23	4	78.20	0	0.00	78.80	4	2,175	0.18%
2021/04/22	3	81.93	1	80.00	80.00	2	2,152	0.09%
2021/04/21	0	0.00	5	82.00	83.00	-5	1,974	-0.25%
2021/04/19	1	80.70	1	80.20	80.60	0	1,888	0.00%
2021/04/14	0	0.00	10	79.00	78.10	-10	1,852	-0.54%
2021/04/09	1	79.50	2	79.10	79.00	-1	1,911	-0.05%
2021/04/08	4	80.00	1	79.90	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	8	78.94	39	79.00	79.70	-31	1,922	-1.61%
2021/04/01	1	80.60	0	0.00	80.50	1	2,046	0.05%
2021/03/29	0	0.00	5	79.52	80.50	-5	1,964	-0.25%
2021/03/23	23	77.83	5	76.60	77.20	18	2,025	0.89%
2021/03/22	27	77.94	2	78.10	78.50	25	1,988	1.26%
2021/03/19	6	76.53	2	76.10	76.10	4	1,970	0.20%
2021/03/18	8	75.99	2	76.90	76.10	6	2,036	0.29%
2021/03/17	0	0.00	74	76.10	76.10	-74	1,910	-3.87%
2021/03/16	2	69.10	0	0.00	69.20	2	1,879	0.11%
2021/03/15	0	0.00	1	68.90	68.80	-1	1,880	-0.05%
2021/03/04	1	65.20	0	0.00	66.10	1	1,961	0.05%
2021/02/19	0	0.00	0.1	63.00	63.00	-0.1	1,866	-0.01%
2021/02/18	1	63.00	1	63.00	63.10	0	1,893	0.00%
2021/01/27	0	0.00	1	59.50	60.00	-1	2,276	-0.04%
2021/01/19	2	58.00	0	0.00	58.20	2	2,536	0.08%
2021/01/14	1	61.10	0	0.00	61.00	1	2,711	0.04%
2021/01/13	0	0.00	1	60.60	60.30	-1	2,739	-0.04%
2021/01/12	1	60.80	0	0.00	60.50	1	2,756	0.04%
2021/01/11	1	62.20	0	0.00	62.40	1	2,754	0.04%
2021/01/06	1	64.30	0	0.00	62.50	1	3,084	0.03%
2021/01/05	2	65.85	0	0.00	65.00	2	3,071	0.07%
2020/12/31	0	0.00	1	66.20	66.30	-1	3,038	-0.03%
2020/12/30	1	66.50	5	66.50	66.70	-4	3,049	-0.13%
2020/12/29	0	0.00	1	68.90	67.40	-1	3,044	-0.03%
2020/12/28	7	70.10	1	69.40	68.80	6	3,020	0.20%
2020/12/23	1	65.40	0	0.00	65.60	1	2,901	0.03%
2020/12/21	1	69.70	0	0.00	68.30	1	2,930	0.03%
2020/12/18	3	66.10	5	66.10	66.10	-2	2,889	-0.07%
2020/12/16	2	68.50	0	0.00	68.10	2	2,933	0.07%
2020/12/15	3	69.30	3	68.70	68.00	0	2,971	0.00%
2020/12/14	5	69.50	6	70.32	70.50	-1	2,947	-0.03%
2020/12/11	1	67.30	1	67.40	67.40	0	2,881	0.00%
2020/12/08	6	68.78	7	68.49	67.80	-1	3,131	-0.03%
2020/12/07	0	0.00	1	66.70	66.70	-1	3,074	-0.03%
2020/12/04	0	0.00	4	66.77	66.80	-4	3,128	-0.13%
2020/12/03	2	67.30	3	66.43	66.30	-1	3,205	-0.03%
2020/12/01	1	64.30	0	0.00	64.50	1	3,325	0.03%
2020/11/23	0	0.00	1	65.30	65.80	-1	4,437	-0.02%
2020/11/20	2	64.70	0	0.00	64.70	2	4,472	0.04%
2020/11/16	3	66.00	0	0.00	65.50	3	4,694	0.06%
2020/11/13	2	66.10	0	0.00	65.80	2	4,752	0.04%
2020/11/12	2	65.75	0	0.00	65.60	2	4,824	0.04%
2020/11/11	0	0.00	1	67.30	67.10	-1	4,871	-0.02%
2020/11/10	4	67.70	70	66.75	66.50	-66	5,047	-1.31%
2020/11/09	1	69.50	1	71.00	70.50	0	5,062	0.00%
2020/11/06	0	0.00	18	68.60	69.50	-18	5,089	-0.35%
2020/11/05	0	0.00	2	69.50	68.50	-2	5,313	-0.04%
2020/11/04	0	0.00	6	67.90	67.90	-6	5,419	-0.11%
2020/10/30	3	66.67	10	65.76	66.00	-7	5,526	-0.13%
2020/10/29	3	66.80	1	66.50	67.10	2	5,508	0.04%
2020/10/28	8	67.19	5	68.04	66.90	3	5,496	0.05%
2020/10/27	5	64.44	3	65.30	65.90	2	5,373	0.04%
2020/10/26	8	65.78	5	66.60	64.00	3	5,330	0.06%
2020/10/23	0	0.00	8	65.05	64.80	-8	5,181	-0.15%
2020/10/22	0	0.00	2	64.30	63.90	-2	5,137	-0.04%
2020/10/21	1.2	64.13	1	64.30	63.40	0.2	5,123	0.00%
2020/10/20	3.1	63.02	1	63.50	63.50	2.1	5,097	0.04%
2020/10/19	3	63.20	0	0.00	63.10	3	5,072	0.06%
2020/10/16	3	62.20	0	0.00	62.80	3	5,066	0.06%
2020/10/15	2	63.75	8	64.06	62.80	-6	5,088	-0.12%
2020/10/14	0	0.00	8	62.01	63.50	-8	4,895	-0.16%
2020/10/13	4.1	58.09	38	58.13	57.80	-33.9	4,763	-0.71%
2020/10/12	3	57.63	0	0.00	57.40	3	4,713	0.06%
2020/10/08	3	59.00	59	58.87	59.00	-56	4,710	-1.19%
2020/10/07	0	0.00	2	59.00	59.00	-2	4,699	-0.04%
2020/10/06	1	58.90	47	58.92	58.70	-46	4,682	-0.98%
2020/09/30	0	0.00	3	58.20	59.80	-3	4,709	-0.06%
2020/09/29	0	57.00	0	0.00	57.30	0	4,726	0.00%
2020/09/25	1	57.50	10	54.60	55.50	-9	4,768	-0.19%
2020/09/24	2	57.10	0	0.00	57.00	2	4,752	0.04%
2020/09/23	3	58.27	0	0.00	58.00	3	4,760	0.06%
2020/09/22	12	58.75	10	59.80	60.20	2	4,728	0.04%
2020/09/21	2.1	58.89	0	0.00	58.70	2.1	4,699	0.04%
2020/09/18	32	60.98	1	60.50	59.70	31	4,711	0.66%
2020/09/17	3	60.97	3	61.30	60.60	0	4,697	0.00%
2020/09/16	5	62.14	0	0.00	62.20	5	4,677	0.11%
2020/09/15	46	63.71	13	63.55	63.30	33	4,679	0.71%
2020/09/14	28	59.47	30	62.66	63.90	-2	4,651	-0.04%
2020/09/11	16	61.82	3	61.00	60.00	13	4,532	0.29%
2020/09/10	6	65.77	13	64.29	64.50	-7	4,506	-0.16%
2020/09/08	143	68.22	14	64.82	64.30	129	4,663	2.77%	大買/鉅額交易
2020/09/07	8.2	70.56	174	68.26	68.00	-165.9	4,575	-3.62%	大賣/鉅額交易
2020/09/04	4.1	69.34	9	67.86	70.00	-4.9	4,521	-0.11%
2020/09/03	12.5	70.70	4	71.20	69.70	8.5	4,485	0.19%
2020/09/02	142	68.99	27	70.67	70.70	115	4,414	2.60%	大買/鉅額交易
2020/09/01	91.3	70.43	6.7	71.82	67.30	84.6	4,265	1.98%
2020/08/31	2	67.60	18	66.83	68.00	-16	3,908	-0.41%
2020/08/28	46	59.83	56	61.88	61.90	-10	3,802	-0.26%
2020/08/27	3	56.40	3	56.50	57.30	0	3,512	0.00%
2020/08/26	0	0.00	34.7	56.85	56.90	-34.7	3,509	-0.99%
2020/08/25	58.2	56.37	7	57.39	55.50	51.2	3,483	1.47%
2020/08/24	4	55.45	0	0.00	55.40	4	3,421	0.12%
2020/08/21	26.1	57.45	33	56.06	56.00	-6.9	3,399	-0.20%
2020/08/20	3	55.37	4	57.30	55.30	-1	3,339	-0.03%
2020/08/19	26	58.12	11	56.60	56.60	15	3,245	0.46%
2020/08/18	7.2	57.94	24	58.48	58.50	-16.8	3,185	-0.53%
2020/08/17	3	56.63	30	57.09	57.00	-27	3,121	-0.87%
2020/08/14	75	55.06	74	55.31	55.80	1	3,080	0.03%
2020/08/13	36	55.95	30	56.85	57.00	6	2,866	0.21%
2020/08/12	67	52.57	24	53.77	55.20	43	2,776	1.55%
2020/08/11	23	51.74	22	52.20	52.10	1	2,700	0.04%
2020/08/10	22	45.79	10	50.26	50.60	12	2,448	0.49%
2020/08/07	0	0.00	20	46.00	46.00	-20	2,291	-0.87%
2020/08/06	52	44.40	0	0.00	44.85	52	2,268	2.29%
2020/08/05	0	0.00	5	40.00	43.25	-5	2,197	-0.23%
2020/07/28	8	37.69	0	0.00	37.50	8	2,197	0.36%
2020/07/27	19	38.06	0	0.00	38.05	19	2,191	0.87%
2020/07/24	0	0.00	1	38.80	38.70	-1	2,185	-0.05%
2020/07/23	0	0.00	1	38.70	38.80	-1	2,175	-0.05%
2020/07/15	0	0.00	3	35.80	35.60	-3	2,076	-0.14%
2020/07/13	0	0.00	2	36.63	36.70	-2	2,061	-0.10%
2020/07/10	1	36.25	0	0.00	35.90	1	2,043	0.05%
2020/07/09	1	38.20	0	0.00	38.10	1	1,997	0.05%
2020/07/08	0	0.00	4	38.79	38.40	-4	1,979	-0.20%
2020/07/07	2	40.10	1	40.60	39.60	1	1,928	0.05%
2020/07/06	1	41.20	0	0.00	41.30	1	1,886	0.05%
2020/07/03	2	40.90	0	0.00	41.35	2	1,855	0.11%
2020/07/02	5	40.25	0	0.00	40.15	5	1,819	0.27%
2020/06/30	0	0.00	1	39.50	39.40	-1	1,769	-0.06%
2020/06/29	1	39.95	1	39.95	39.95	0	1,751	0.00%
2020/06/24	2	39.13	0	0.00	39.45	2	1,699	0.12%
2020/06/18	0	0.00	1	39.60	39.65	-1	1,595	-0.06%
2020/06/17	0	0.00	5	38.10	40.00	-5	1,566	-0.32%
2020/06/16	6	37.88	4	37.45	37.80	2	1,499	0.13%
2020/06/15	0	0.00	7	36.39	37.25	-7	1,377	-0.51%
2020/06/12	0	0.00	5	31.50	33.90	-5	1,261	-0.40%
2020/06/11	5	34.05	3	33.10	32.85	2	1,244	0.16%
2020/06/10	10	34.98	0	0.00	34.40	10	1,212	0.83%
2020/06/09	3	34.52	0	0.00	34.50	3	1,170	0.26%
2020/06/05	0	0.00	6	32.10	32.45	-6	1,070	-0.56%
2020/05/26	1	29.65	1	29.90	29.65	0	935	0.00%
2020/05/21	0.2	29.90	0	0.00	30.10	0.2	893	0.02%
2020/05/20	0.1	29.00	0	0.00	29.20	0.1	862	0.01%
2020/05/19	0.2	29.00	0	0.00	29.10	0.2	853	0.02%
2020/05/18	0.1	28.85	0	0.00	29.00	0.1	844	0.01%
2020/05/15	0.2	28.35	0	0.00	28.35	0.2	811	0.02%
2020/05/13	0.2	29.50	0	0.00	29.65	0.2	764	0.02%
2020/05/11	0	0.00	2	28.15	28.70	-2	717	-0.28%
2020/04/28	0.1	24.55	0	0.00	24.55	0.1	627	0.02%
2020/04/27	0.2	24.15	0	0.00	24.15	0.2	660	0.03%
2020/04/24	0.1	23.80	0	0.00	23.75	0.1	663	0.01%
2020/04/06	0.1	22.15	0	0.00	22.15	0.1	700	0.02%
2020/03/27	0.2	22.10	0	0.00	22.10	0.2	720	0.03%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/19	0.2	20.25	0	0.00	20.20	0.2	695	0.03%
2020/03/17	0.2	22.05	0	0.00	21.85	0.2	671	0.03%
2020/03/16	0.4	22.65	0	0.00	22.65	0.4	660	0.05%
2020/03/12	0.1	24.95	0	0.00	24.80	0.1	654	0.01%
2020/02/24	0.1	26.40	0	0.00	26.45	0.1	672	0.01%
2020/02/14	0.1	26.60	0	0.00	26.65	0.1	665	0.02%
2020/02/10	2	26.00	0	0.00	26.00	2	698	0.29%
2020/02/04	0	26.55	0	0.00	26.55	0	697	0.00%
2020/02/03	3	26.15	0	0.00	26.25	3	688	0.44%
2020/01/30	0	0.00	12	27.13	26.50	-12	663	-1.81%
2020/01/17	0.1	28.50	0	0.00	28.70	0.1	616	0.02%
2020/01/14	0.1	27.80	0	0.00	27.85	0.1	584	0.02%
2020/01/13	0.1	27.65	0	0.00	27.75	0.1	579	0.02%
2020/01/10	0.1	27.75	0	0.00	27.75	0.1	574	0.02%
2020/01/09	0.1	27.75	0	0.00	27.75	0.1	569	0.02%
2020/01/06	0.1	27.40	0	0.00	27.55	0.1	553	0.02%
2020/01/03	0.1	27.80	0	0.00	27.85	0.1	544	0.02%
2020/01/02	0	0.00	1	28.30	28.20	-1	550	-0.18%
2019/12/26	10.1	27.05	0	0.00	27.15	10.1	511	1.96%
2019/12/25	3.1	27.15	0	0.00	27.20	3.1	501	0.61%
2019/12/23	0.1	27.95	0	0.00	28.00	0.1	476	0.02%
2019/12/18	0.1	26.00	0	0.00	26.20	0.1	431	0.02%
2019/12/13	0.1	26.10	0	0.00	26.10	0.1	421	0.02%
2019/12/12	1	26.10	0	0.00	26.15	1	418	0.24%
2019/12/11	0.1	26.20	0	0.00	26.30	0.1	415	0.02%
2019/12/06	1	26.10	0	0.00	26.35	1	437	0.23%
2019/12/04	0.1	26.00	0	0.00	26.00	0.1	517	0.02%
2019/12/02	1	26.00	1	25.90	25.90	0	513	0.00%
2019/11/29	1.1	25.95	1	25.90	25.90	0.1	509	0.02%
2019/11/27	3	26.00	0	0.00	26.05	3	494	0.61%
2019/11/25	1	25.50	0	0.00	25.40	1	478	0.21%
2019/09/20	1	25.00	0	0.00	24.95	1	501	0.20%
2019/07/10	0	0.00	4	21.43	21.45	-4	323	-1.24%
2019/07/09	4	22.80	0	0.00	22.85	4	307	1.30%
2019/05/10	0	0.00	1	22.50	22.35	-1	209	-0.48%
2019/05/09	1	22.50	0	0.00	22.50	1	203	0.49%
2019/04/17	0	0.00	3	21.85	21.80	-3	165	-1.81%
2019/04/15	0	0.00	2	21.65	21.65	-2	161	-1.24%
2019/04/11	2	21.48	0	0.00	21.50	2	157	1.27%
2019/04/09	0	0.00	4	21.66	21.75	-4	150	-2.67%
2019/03/29	3	21.35	0	0.00	21.35	3	126	2.36%
2019/03/28	1	21.35	0	0.00	21.40	1	124	0.80%
2019/03/26	1	21.40	0	0.00	21.45	1	121	0.83%
2019/03/22	2	21.35	0	0.00	21.30	2	112	1.77%
2018/06/19	0	0.00	1	20.55	20.55	-1	93	-1.07%
2018/06/05	1	20.80	0	0.00	20.75	1	121	0.82%
2018/06/01	0	0.00	0	20.80	20.70	0	130	-0.02%
2018/01/04	0	0.00	2	21.55	21.55	-2	341	-0.59%