中菲行 (5609)-凱基-科園券商分點個股進出

台股 » 個股 » 中菲行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中菲行

(5609)

可現股當沖

股價
96.2
漲跌
▼0.2
漲幅
-0.21%
成交量
753張
產業
上櫃航運類股
489人加入追蹤

立即追蹤
本地時間:14:30

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

中菲行 (5609)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	98.00	0	0.00	96.40	0	534	0.00%
2024/05/07	1	95.20	0	0.00	96.00	1	427	0.23%
2024/05/06	1	94.00	0	0.00	95.20	1	426	0.23%
2024/05/03	1	94.21	0	0.00	94.20	1	424	0.23%
2024/05/02	0	0.00	0	94.50	94.40	0	424	-0.01%
2024/04/30	1	92.50	0	0.00	93.70	1	422	0.24%
2024/04/25	0	0.00	0.1	92.50	92.00	-0.1	427	-0.02%
2024/04/22	0	0.00	0.7	92.10	91.50	-0.7	432	-0.16%
2024/04/16	0	89.50	0	0.00	89.80	0	412	0.00%
2024/04/12	0	92.30	0	0.00	92.40	0	419	0.01%
2024/04/09	0	0.00	2.1	91.69	92.20	-2.1	427	-0.49%
2024/04/01	0	89.70	2	90.50	89.60	-2	420	-0.47%
2024/03/26	2	88.50	0	0.00	88.50	2	492	0.41%
2024/03/25	0	0.00	1	90.10	90.10	-1	494	-0.20%
2024/03/13	0	0.00	10	90.84	90.70	-10	534	-1.87%
2024/03/08	8	86.90	0	0.00	86.80	8	520	1.54%
2024/03/07	2	86.60	0	0.00	86.70	2	527	0.38%
2024/03/05	1	84.50	0	0.00	84.80	1	511	0.20%
2024/03/04	0.1	83.70	0	0.00	83.90	0.1	507	0.02%
2024/03/01	0	84.50	0	0.00	84.30	0	502	0.00%
2024/02/22	0.2	85.10	0	0.00	85.00	0.2	490	0.04%
2024/02/20	0	83.10	0	0.00	83.10	0	484	0.01%
2024/02/16	0	83.30	0	0.00	83.00	0	481	0.00%
2024/02/15	0	83.50	0	0.00	83.50	0	475	0.00%
2024/02/05	0	85.80	0	0.00	85.30	0	472	0.00%
2024/02/01	0	0.00	0.1	87.60	87.50	-0.1	457	-0.02%
2024/01/29	2	87.20	0	0.00	87.80	2	447	0.45%
2024/01/26	1	87.40	0	0.00	87.20	1	444	0.23%
2024/01/22	0	0.00	0.2	87.00	87.50	-0.2	429	-0.04%
2024/01/18	3	85.70	0	0.00	85.90	3	420	0.72%
2024/01/10	0.1	83.10	0	0.00	83.50	0.1	425	0.01%
2024/01/04	1	85.50	0	0.00	85.50	1	404	0.25%
2024/01/03	0	84.00	0	0.00	84.10	0	396	0.01%
2023/12/28	0	83.50	0	0.00	83.20	0	386	0.01%
2023/12/27	0	84.05	0	0.00	83.90	0	384	0.01%
2023/12/25	0.1	83.09	4	82.88	83.00	-3.9	381	-1.03%
2023/12/21	0	0.00	0.2	86.90	86.90	-0.2	319	-0.06%
2023/12/19	0.1	85.90	0	0.00	85.90	0.1	303	0.03%
2023/12/18	0.2	85.45	0	0.00	86.10	0.2	292	0.07%
2023/12/15	0.1	84.00	0	0.00	83.00	0.1	270	0.05%
2023/12/14	0	0.00	0.1	83.40	83.20	-0.1	264	-0.04%
2023/12/13	0	0.00	1	83.40	83.30	-1	262	-0.38%
2023/12/12	0	0.00	1.1	81.09	81.70	-1.1	251	-0.42%
2023/12/04	1	81.60	0	0.00	81.40	1	218	0.46%
2023/11/29	0	79.50	0	0.00	79.20	0	210	0.01%
2023/11/17	0	0.00	1	80.40	80.40	-1	215	-0.46%
2023/10/19	0	76.20	0	0.00	75.60	0	216	0.01%
2023/10/17	0	77.00	0	0.00	76.10	0	206	0.01%
2023/10/16	0	77.20	0	0.00	76.90	0	201	0.01%
2023/10/11	0	77.58	0	0.00	77.10	0	208	0.01%
2023/10/04	0	78.10	0	0.00	78.80	0	222	0.01%
2023/10/03	0	79.00	0	0.00	78.30	0	227	0.01%
2023/10/02	0.1	78.99	0	0.00	78.80	0.1	234	0.02%
2023/09/18	0	0.00	0.1	81.40	81.70	-0.1	361	-0.01%
2023/09/15	0	0.00	0.1	80.80	80.80	-0.1	362	-0.03%
2023/09/13	0	0.00	0.1	78.80	78.90	-0.1	362	-0.01%
2023/09/05	0	0.00	0.1	78.00	78.10	-0.1	394	-0.03%
2023/09/01	0	0.00	0.1	77.20	77.20	-0.1	420	-0.02%
2023/08/16	0	0.00	2.1	74.55	75.00	-2.1	426	-0.49%
2023/07/24	0	70.80	0	0.00	70.80	0	425	0.00%
2023/07/21	0	71.60	0	0.00	71.10	0	429	0.00%
2023/07/18	0.1	71.50	0	0.00	70.40	0.1	445	0.01%
2023/07/17	0	71.70	0	0.00	71.50	0	444	0.01%
2023/07/14	0	71.60	0	0.00	71.10	0	447	0.00%
2023/07/13	0	71.40	0	0.00	70.10	0	445	0.01%
2023/07/10	0.1	75.50	0	0.00	74.60	0.1	438	0.02%
2023/07/07	0	0.00	2	76.00	76.10	-2	435	-0.46%
2023/07/06	0.1	78.20	0	0.00	77.60	0.1	432	0.02%
2023/07/03	0.1	78.60	0	0.00	78.20	0.1	419	0.02%
2023/06/29	0	89.90	0	0.00	89.20	0	340	0.01%
2023/06/26	0	90.50	0	0.00	90.10	0	337	0.01%
2023/06/20	0	91.80	0	0.00	91.20	0	334	0.01%
2023/06/16	0	0.00	0	92.50	92.70	0	334	-0.01%
2023/06/15	0.2	92.40	0.1	92.40	92.60	0.1	337	0.03%
2023/06/14	0.1	91.70	0	0.00	92.20	0.1	357	0.03%
2023/06/09	1.1	91.91	0.1	91.80	91.30	1	384	0.26%
2023/06/08	2	90.55	0	0.00	91.40	2	376	0.53%
2023/05/17	0	83.98	0	0.00	84.00	0	407	0.01%
2023/05/16	0	84.30	0	0.00	83.70	0	406	0.01%
2023/05/10	0	84.59	0	0.00	84.50	0	408	0.01%
2023/05/09	0	84.50	0	0.00	84.10	0	410	0.01%
2023/04/25	2	87.20	0	0.00	85.40	2	415	0.48%
2023/04/24	0.1	84.95	0	0.00	84.60	0.1	407	0.02%
2023/04/21	0.1	85.56	0	0.00	84.90	0.1	407	0.02%
2023/04/20	0	86.64	0	0.00	86.30	0	399	0.01%
2023/04/19	0	87.45	0	0.00	86.80	0	397	0.01%
2023/04/10	0	86.60	0	0.00	86.60	0	372	0.01%
2023/03/30	0	85.60	0	0.00	85.80	0	378	0.01%
2023/03/28	2	84.60	0	0.00	84.90	2	373	0.54%
2023/03/16	1	83.80	1.1	83.05	83.00	-0.1	329	-0.03%
2023/03/15	0	0.00	2	80.80	80.90	-2	296	-0.67%
2023/03/10	0	79.50	0	0.00	79.40	0	293	0.01%
2023/03/08	0	79.80	0	0.00	79.50	0	288	0.01%
2023/03/06	0	79.89	0	0.00	79.30	0	285	0.01%
2023/03/01	0.1	77.98	0	0.00	77.60	0.1	268	0.04%
2023/02/23	0	0.00	1.5	78.36	78.30	-1.5	257	-0.58%
2023/02/21	1	75.80	0	0.00	76.20	1	244	0.41%
2023/02/09	0	0.00	0.1	75.41	75.50	-0.1	271	-0.03%
2022/12/20	0.1	69.97	0	0.00	69.40	0.1	353	0.02%
2022/10/31	0	61.80	0	0.00	61.90	0	459	0.01%
2022/10/24	0	0.00	0	61.70	61.30	0	451	0.00%
2022/10/14	1	62.70	1	63.70	63.00	0	430	0.00%
2022/10/13	0	63.20	0	0.00	60.80	0	427	0.01%
2022/10/06	1	64.00	0	0.00	64.40	1	414	0.24%
2022/10/04	0	0.00	1	64.50	64.30	-1	419	-0.24%
2022/09/27	0	65.00	0	0.00	66.60	0	437	0.01%
2022/09/26	0.1	66.90	0	0.00	65.20	0.1	440	0.02%
2022/09/20	0	71.00	0	0.00	71.10	0	468	0.00%
2022/09/07	0	70.00	0	0.00	70.20	0	660	0.00%
2022/09/06	0.1	71.25	0	0.00	71.00	0.1	697	0.01%
2022/09/05	0	72.10	0	0.00	71.90	0	719	0.00%
2022/09/02	0	76.25	0	0.00	74.30	0	737	0.01%
2022/09/01	0.1	78.65	0	0.00	78.10	0.1	745	0.01%
2022/08/29	0	79.20	2	78.50	79.20	-2	783	-0.25%
2022/08/15	0	0.00	1	82.30	82.60	-1	842	-0.12%
2022/08/09	1	78.70	1	74.40	82.00	0	771	0.00%
2022/08/04	1	71.50	0	0.00	71.80	1	848	0.12%
2022/08/01	0	0.00	1	74.60	74.70	-1	907	-0.11%
2022/07/27	0	0.00	1	73.00	72.80	-1	935	-0.11%
2022/07/21	1	73.50	0	0.00	73.80	1	960	0.10%
2022/07/20	0	0.00	1	73.00	72.20	-1	965	-0.10%
2022/07/19	1	72.30	0	0.00	72.20	1	986	0.10%
2022/07/13	0	69.70	0	0.00	69.20	0	1,085	0.00%
2022/07/12	0	0.00	7	68.73	68.70	-7	1,183	-0.59%
2022/07/04	1	68.50	0	0.00	67.00	1	1,282	0.08%
2022/06/23	1	69.90	0	0.00	69.90	1	1,248	0.08%
2022/06/21	0	0.00	0	77.10	76.70	0	1,219	0.00%
2022/06/20	0	0.00	0.1	78.30	76.60	-0.1	1,214	0.00%
2022/06/17	6	83.60	8	83.44	83.70	-2	1,189	-0.17%
2022/06/15	1	102.50	0	0.00	101.00	1	1,197	0.08%
2022/06/08	0	0.00	0.2	111.00	110.50	-0.2	1,142	-0.02%
2022/05/31	0	108.00	0	0.00	108.00	0	1,349	0.00%
2022/05/18	0	0.00	1	107.00	107.00	-1	1,471	-0.07%
2022/05/17	1	107.00	0	0.00	105.50	1	1,475	0.07%
2022/05/16	1	108.00	0	0.00	107.50	1	1,465	0.07%
2022/05/13	0	0.00	1	110.50	111.00	-1	1,443	-0.07%
2022/05/11	1	111.50	4	110.00	110.50	-3	1,392	-0.22%
2022/05/06	1	108.00	0	0.00	108.50	1	1,374	0.07%
2022/05/04	3	106.83	1	107.00	107.00	2	1,397	0.14%
2022/04/27	0	0.00	1	100.00	101.50	-1	1,445	-0.07%
2022/04/26	0	0.00	0.2	104.50	104.00	-0.2	1,437	-0.02%
2022/04/22	0	0.00	1	108.00	109.00	-1	1,426	-0.07%
2022/04/20	1	109.00	0	0.00	109.00	1	1,445	0.07%
2022/04/19	0	0.00	1	110.50	108.50	-1	1,497	-0.07%
2022/04/18	1	112.00	3	114.17	108.50	-2	1,536	-0.13%
2022/04/15	2	109.75	1	109.50	109.50	1	1,561	0.06%
2022/04/14	1	111.00	6	110.00	108.00	-5	1,582	-0.32%
2022/04/13	1	108.50	0	0.00	107.50	1	1,549	0.06%
2022/04/12	20	104.95	66	105.71	106.00	-46	1,533	-3.00%
2022/04/11	59	106.00	24	106.60	106.00	35	1,526	2.29%
2022/03/28	0	0.00	1	102.50	104.50	-1	1,552	-0.06%
2022/03/24	0.1	105.50	0	0.00	105.00	0.1	1,562	0.01%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	1	108.50	0	0.00	106.00	1	1,631	0.06%
2022/03/18	1	106.00	1	105.50	107.00	0	1,656	0.00%
2022/03/11	0	0.00	0.3	103.00	103.00	-0.3	1,869	-0.02%
2022/03/10	1	104.00	2	103.50	103.50	-1	1,892	-0.05%
2022/03/09	1	99.70	1	100.50	101.50	0	1,889	0.00%
2022/03/08	1	100.50	2	97.85	98.30	-1	1,925	-0.05%
2022/03/07	1	107.50	100	101.38	101.00	-99	1,897	-5.22%
2022/03/04	1	107.00	3	108.50	108.50	-2	1,872	-0.11%
2022/03/03	103	109.20	1	110.00	108.00	102	1,803	5.65%	大買/鉅額交易
2022/03/02	0	0.00	0	103.00	103.00	0	1,753	0.00%
2022/03/01	0	103.00	0	0.00	103.00	0	1,774	0.00%
2022/02/25	0	0.00	1	101.00	100.50	-1	1,801	-0.06%
2022/02/24	2	100.25	1	99.70	99.70	1	1,820	0.05%
2022/02/23	1	102.00	1	102.00	102.50	0	1,856	0.00%
2022/02/22	1	100.51	2	100.00	100.50	-1	1,930	-0.05%
2022/02/21	0	0.00	1	103.50	103.50	-1	2,092	-0.05%
2022/02/17	0	0.00	2	102.50	102.00	-2	2,401	-0.08%
2022/02/08	1	103.00	1	101.50	101.50	0	2,812	0.00%
2022/02/07	1	97.70	0	0.00	102.00	1	2,830	0.04%
2022/01/25	2	95.15	0	0.00	95.00	2	2,930	0.07%
2022/01/21	0	0.00	1	99.20	98.50	-1	2,942	-0.03%
2022/01/19	1	102.00	0	0.00	102.00	1	2,919	0.03%
2022/01/14	0	103.50	0	0.00	104.00	0	2,934	0.00%
2022/01/13	0	0.00	2	105.50	104.00	-2	2,927	-0.07%
2022/01/10	12	109.88	11	111.64	109.00	1	2,791	0.04%
2022/01/07	4	107.75	4	108.00	107.50	0	2,708	0.00%
2022/01/06	1	104.00	1	105.50	105.50	0	2,701	0.00%
2022/01/05	1	104.50	1	104.00	104.00	0	2,714	0.00%
2022/01/04	0.1	104.00	0	0.00	104.00	0.1	2,724	0.00%
2021/12/29	0	0.00	1	105.50	105.50	-1	2,747	-0.04%
2021/12/24	0	0.00	2	107.00	105.50	-2	2,803	-0.07%
2021/12/17	2	109.50	2	105.00	105.00	0	2,840	0.00%
2021/12/16	4	107.88	3	107.33	107.00	1	2,817	0.04%
2021/12/14	1	103.50	6	104.25	104.50	-5	2,821	-0.18%
2021/12/13	1	107.50	0	0.00	106.50	1	2,780	0.04%
2021/12/10	0	0.00	3.1	110.00	108.00	-3.1	2,761	-0.11%
2021/12/08	1	110.00	1	107.00	106.50	0	2,666	0.00%
2021/12/07	5	108.10	1	107.50	107.50	4	2,593	0.15%
2021/12/06	2.1	104.26	1	104.50	104.50	1.1	2,554	0.04%
2021/12/03	0.1	103.00	0	0.00	102.50	0.1	2,557	0.00%
2021/12/02	6.1	104.11	3	103.67	103.00	3.1	2,597	0.12%
2021/11/30	0.1	101.00	0	0.00	100.50	0.1	2,596	0.00%
2021/11/29	5	98.94	0	0.00	98.50	5	2,600	0.19%
2021/11/25	1	103.50	1	102.00	102.00	0	2,617	0.00%
2021/11/24	9	102.94	11	102.86	103.00	-2	2,602	-0.08%
2021/11/23	0	0.00	2	104.50	102.00	-2	2,614	-0.08%
2021/11/22	2	105.75	3	105.00	104.50	-1	2,639	-0.04%
2021/11/19	13	106.77	8	107.25	107.00	5	2,648	0.19%
2021/11/18	1	107.00	3	112.33	108.50	-2	2,627	-0.08%
2021/11/17	2	102.00	3	103.00	103.50	-1	2,627	-0.04%
2021/11/16	1	106.50	5.1	107.21	107.50	-4.1	2,552	-0.16%
2021/11/15	7.1	98.71	0	0.00	98.00	7.1	2,402	0.30%
2021/11/12	0	0.00	2	100.75	99.50	-2	2,406	-0.08%
2021/11/11	2	94.25	0	0.00	92.40	2	2,271	0.09%
2021/11/10	1	95.00	3	96.50	94.80	-2	2,335	-0.09%
2021/11/09	4.2	97.13	4.1	96.74	96.60	0.1	2,435	0.00%
2021/11/08	3.3	96.02	62	95.97	97.40	-58.7	2,466	-2.38%
2021/11/05	96	92.72	31	92.95	93.40	65	2,497	2.60%
2021/11/03	4	94.13	0	0.00	92.80	4	2,994	0.13%
2021/11/02	1	90.20	0	0.00	90.30	1	2,959	0.03%
2021/10/26	0	0.00	2	86.70	86.00	-2	3,067	-0.07%
2021/10/25	2	87.00	0	0.00	87.00	2	3,122	0.06%
2021/10/22	0	0.00	3	86.70	84.70	-3	3,150	-0.10%
2021/10/20	0	0.00	4	86.60	86.90	-4	3,213	-0.12%
2021/10/19	0	0.00	2	86.40	86.80	-2	3,258	-0.06%
2021/10/18	2	85.00	4	85.95	85.00	-2	3,329	-0.06%
2021/10/15	5.1	87.04	1.1	86.94	87.00	4	3,366	0.12%
2021/10/14	4	89.30	2	88.00	88.00	2	3,382	0.06%
2021/10/13	0	0.00	1	88.50	86.80	-1	3,402	-0.03%
2021/10/12	6.1	88.60	3	85.70	86.40	3.1	3,512	0.09%
2021/10/06	0	0.00	1	87.70	87.30	-1	4,019	-0.02%
2021/09/28	1	99.70	0	0.00	100.00	1	4,670	0.02%
2021/09/27	1	101.00	0	0.00	101.00	1	4,836	0.02%
2021/09/24	0	0.00	1	104.00	102.50	-1	5,186	-0.02%
2021/09/23	1	101.50	1	102.00	101.50	0	5,490	0.00%
2021/09/09	0.1	106.00	2	106.00	105.50	-1.9	10,337	-0.02%
2021/09/07	76	105.45	76	104.19	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	3	105.50	1	104.50	104.00	2	11,502	0.02%
2021/09/02	0	0.00	1	107.50	107.50	-1	11,858	-0.01%
2021/09/01	0.1	107.00	2	107.00	106.50	-1.9	12,244	-0.02%
2021/08/31	7	109.50	2	110.00	109.50	5	12,513	0.04%
2021/08/27	2	112.00	0	0.00	107.50	2	13,400	0.01%
2021/08/25	0	0.00	1.5	119.00	119.50	-1.5	13,795	-0.01%
2021/08/23	7	117.79	8	117.69	117.00	-1	13,976	-0.01%
2021/08/20	8	110.50	9	111.11	112.00	-1	13,862	-0.01%
2021/08/19	43	110.71	41	111.01	109.50	2	13,888	0.01%
2021/08/18	2	109.00	2	108.50	111.00	0	13,840	0.00%
2021/08/17	2	107.00	3	103.17	103.00	-1	13,772	-0.01%
2021/08/16	29	107.02	29	106.29	105.50	0	13,751	0.00%
2021/08/13	11	115.41	11	113.68	112.50	0	13,679	0.00%
2021/08/12	11	111.18	14	113.96	114.50	-3	13,543	-0.02%
2021/08/11	10.3	110.38	7	109.50	109.50	3.3	13,496	0.02%
2021/08/10	12	117.46	11	111.91	110.50	1	13,429	0.01%
2021/08/09	6	115.75	13	116.31	118.00	-7	13,206	-0.05%
2021/08/06	3	105.67	3	107.50	107.50	0	12,922	0.00%
2021/08/05	9	108.56	9	103.44	103.50	0	12,891	0.00%
2021/08/03	1	105.50	0	0.00	104.00	1	12,920	0.01%
2021/08/02	0	101.50	0	0.00	105.00	0	12,949	0.00%
2021/07/30	1	108.00	0	0.00	101.50	1	12,926	0.01%
2021/07/29	10	106.25	10	106.00	109.50	0	12,884	0.00%
2021/07/28	1.3	105.50	4	103.00	101.50	-2.7	12,840	-0.02%
2021/07/26	8	111.31	1	110.00	112.50	7	12,864	0.05%
2021/07/22	3	107.50	3.1	108.16	109.50	-0.1	12,805	0.00%
2021/07/21	3	112.50	9	107.11	105.50	-6	12,763	-0.05%
2021/07/20	0	0.00	1	109.50	111.00	-1	12,747	-0.01%
2021/07/19	1	114.50	1	113.00	115.00	0	12,746	0.00%
2021/07/16	3	114.50	1	115.00	112.50	2	12,872	0.02%
2021/07/15	12	118.25	7	118.36	118.00	5	12,841	0.04%
2021/07/14	4	113.63	5	112.90	112.00	-1	12,565	-0.01%
2021/07/13	7	113.64	4	114.25	111.00	3	12,477	0.02%
2021/07/12	1	118.00	2	120.00	123.00	-1	12,377	-0.01%
2021/07/09	0.1	116.50	0	0.00	115.00	0.1	12,268	0.00%
2021/07/08	2.1	121.94	4	121.25	122.50	-2	12,227	-0.02%
2021/07/07	1.1	118.36	0	0.00	121.50	1.1	12,159	0.01%
2021/07/06	3	126.33	6	123.00	120.00	-3	12,017	-0.02%
2021/07/05	1	117.02	1	118.50	124.50	0	11,887	0.00%
2021/07/02	4	128.75	3	130.67	128.00	1	11,742	0.01%
2021/07/01	6	136.58	6	138.00	131.00	0	11,599	0.00%
2021/06/30	18	135.50	20	136.20	134.00	-2	11,281	-0.02%
2021/06/29	6	135.58	4	133.13	130.50	2	11,026	0.02%
2021/06/28	14	138.82	18	139.64	137.50	-4	10,780	-0.04%
2021/06/25	5	137.00	9	137.11	134.00	-4	10,339	-0.04%
2021/06/24	8	141.44	9	138.56	134.50	-1	9,950	-0.01%
2021/06/23	10	132.65	7	131.14	132.00	3	9,231	0.03%
2021/06/22	11.1	152.85	6.2	153.43	138.50	4.9	8,802	0.06%
2021/06/21	11	154.09	9	153.78	149.50	2	7,861	0.03%
2021/06/18	14.2	141.21	13	142.58	145.50	1.2	7,103	0.02%
2021/06/17	2	124.25	4	126.88	132.50	-2	6,372	-0.03%
2021/06/16	26	127.15	9	125.83	120.50	17	6,173	0.28%
2021/06/15	9	129.89	10	128.90	126.50	-1	6,121	-0.02%
2021/06/11	13	133.50	13	134.04	131.00	0	5,913	0.00%
2021/06/10	7	122.57	19	122.13	130.50	-12	5,356	-0.22%
2021/06/09	39.1	123.33	22	119.68	119.00	17.1	4,980	0.34%
2021/06/08	0	0.00	3	116.67	119.50	-3	4,582	-0.07%
2021/06/07	8	112.69	26	114.63	109.00	-18	4,317	-0.42%
2021/06/04	3	118.83	6	120.00	120.00	-3	3,895	-0.08%
2021/06/03	7	106.79	3	107.17	109.50	4	3,408	0.12%
2021/06/02	13	94.25	18	97.60	99.80	-5	3,268	-0.15%
2021/06/01	5	86.24	37	86.42	90.80	-32	2,937	-1.09%
2021/05/28	1	79.00	21	80.50	80.20	-20	2,668	-0.75%
2021/05/27	2	77.80	3.1	75.71	78.10	-1.1	2,705	-0.04%
2021/05/26	1	75.30	1	75.60	74.90	0	2,659	0.00%
2021/05/21	1	73.20	1	73.80	74.00	0	2,621	0.00%
2021/05/14	2	70.90	0	0.00	71.00	2	2,564	0.08%
2021/05/13	7	70.40	13	69.79	71.90	-6	2,543	-0.24%
2021/05/12	0	0.00	1	71.20	71.20	-1	2,518	-0.04%
2021/05/10	0	0.00	2	81.30	80.80	-2	2,413	-0.08%
2021/05/06	0	0.00	5	78.94	78.60	-5	2,369	-0.21%
2021/05/04	0.1	77.70	4.1	77.25	77.30	-4	2,353	-0.17%
2021/05/03	0.1	81.58	2	81.35	80.60	-1.9	2,298	-0.08%
2021/04/28	0	0.00	2	79.70	80.00	-2	2,243	-0.09%
2021/04/26	7	82.06	0	0.00	81.80	7	2,211	0.32%
2021/04/23	1	78.00	3.2	78.98	78.80	-2.2	2,175	-0.10%
2021/04/22	13	84.54	7	83.29	80.00	6	2,152	0.28%
2021/04/21	4	82.00	2.3	82.87	83.00	1.7	1,974	0.09%
2021/04/20	0.1	79.90	0	0.00	80.00	0.1	1,881	0.01%
2021/04/19	0	80.00	0	0.00	80.60	0	1,888	0.00%
2021/04/16	0.1	79.00	0	0.00	79.90	0.1	1,854	0.00%
2021/04/14	0.2	78.40	0	0.00	78.10	0.2	1,852	0.01%
2021/04/09	1	79.40	2	79.35	79.00	-1	1,911	-0.05%
2021/04/08	1	80.00	4	80.15	79.90	-3	1,908	-0.16%
2021/04/07	2	80.75	0	0.00	80.50	2	1,900	0.11%
2021/04/06	2.1	79.19	0	0.00	79.70	2.1	1,922	0.11%
2021/04/01	1	81.00	1	80.70	80.50	0	2,046	0.00%
2021/03/31	0	0.00	1	82.00	82.30	-1	2,007	-0.05%
2021/03/29	4	79.68	0	0.00	80.50	4	1,964	0.20%
2021/03/23	3	77.30	11.1	77.17	77.20	-8.1	2,025	-0.40%
2021/03/22	3.1	77.14	2	79.50	78.50	1.1	1,988	0.06%
2021/03/19	1	76.30	0.2	76.20	76.10	0.8	1,970	0.04%
2021/03/18	1	78.20	3.1	76.75	76.10	-2.1	2,036	-0.10%
2021/03/17	8	76.10	0	0.00	76.10	8	1,910	0.42%
2021/03/11	0.3	67.44	1	68.00	68.00	-0.7	1,954	-0.04%
2021/03/09	1	65.30	0	0.00	67.20	1	1,984	0.05%
2021/03/08	0	0.00	0	65.50	65.40	0	1,967	0.00%
2021/03/04	0	65.00	0	66.10	66.10	0	1,961	0.00%
2021/03/03	0	63.70	0	0.00	65.50	0	1,955	0.00%
2021/03/02	1	64.90	3	67.67	65.10	-2	1,941	-0.10%
2021/02/25	0	0.00	1	63.40	63.60	-1	1,846	-0.05%
2021/02/23	0	0.00	5	64.00	63.70	-5	1,857	-0.27%
2021/02/18	2	63.30	0	0.00	63.10	2	1,893	0.11%
2021/01/28	1	60.40	1.1	59.60	60.30	-0.1	2,253	-0.01%
2021/01/27	0.1	59.70	0	60.10	60.00	0.1	2,276	0.00%
2021/01/26	3	58.63	0	0.00	59.30	3	2,294	0.13%
2021/01/21	2	56.20	0	0.00	56.00	2	2,377	0.08%
2021/01/20	1	55.70	0	0.00	56.20	1	2,499	0.04%
2021/01/19	2	58.40	0	0.00	58.20	2	2,536	0.08%
2021/01/15	5	59.30	0.2	59.20	58.10	4.8	2,720	0.18%
2021/01/13	1	60.10	0	0.00	60.30	1	2,739	0.04%
2021/01/12	6	60.92	0	0.00	60.50	6	2,756	0.22%
2021/01/08	13	62.00	0	0.00	62.00	13	2,789	0.47%
2021/01/07	7	62.00	0	0.00	62.70	7	2,973	0.24%
2021/01/06	6	63.47	0	0.00	62.50	6	3,084	0.19%
2021/01/05	6	65.05	3	65.40	65.00	3	3,071	0.10%
2021/01/04	3	67.33	0	0.00	66.50	3	3,037	0.10%
2020/12/31	0	0.00	0.8	66.30	66.30	-0.8	3,038	-0.03%
2020/12/28	51.8	69.73	52	69.15	68.80	-0.2	3,020	-0.01%
2020/12/22	1	67.30	20	66.45	66.00	-19	2,947	-0.64%
2020/12/21	1	70.20	1	68.70	68.30	0	2,930	0.00%
2020/12/17	5	67.00	0	0.00	66.50	5	2,911	0.17%
2020/12/15	0	0.00	8	69.53	68.00	-8	2,971	-0.27%
2020/12/14	131	69.36	111	69.45	70.50	20	2,947	0.68%	大買/大賣/
2020/12/11	0.2	67.50	0	0.00	67.40	0.2	2,881	0.01%
2020/12/10	5	67.00	0	0.00	66.80	5	2,918	0.17%
2020/12/09	1	68.40	0	0.00	67.40	1	3,064	0.03%
2020/12/08	2	69.10	0	0.00	67.80	2	3,131	0.06%
2020/12/07	2	67.35	0	0.00	66.70	2	3,074	0.07%
2020/12/03	10	65.88	2	66.90	66.30	8	3,205	0.25%
2020/12/02	0	0.00	1	64.90	64.70	-1	3,251	-0.03%
2020/12/01	3	64.43	0	0.00	64.50	3	3,325	0.09%
2020/11/27	1	65.10	0	0.00	65.40	1	3,635	0.03%
2020/11/24	10	65.10	0	0.00	65.50	10	4,406	0.23%
2020/11/23	0	0.00	5	64.90	65.80	-5	4,437	-0.11%
2020/11/20	20	65.30	0	0.00	64.70	20	4,472	0.45%
2020/11/18	2	65.50	0	0.00	65.80	2	4,577	0.04%
2020/11/16	5	66.00	0	0.00	65.50	5	4,694	0.11%
2020/11/13	2	65.95	1	66.30	65.80	1	4,752	0.02%
2020/11/11	0	0.00	5	65.64	67.10	-5	4,871	-0.10%
2020/11/10	0	0.00	3	69.83	66.50	-3	5,047	-0.06%
2020/11/05	0	0.00	1	70.10	68.50	-1	5,313	-0.02%
2020/11/03	0	0.00	1	67.10	66.60	-1	5,434	-0.02%
2020/10/30	0	0.00	1	66.80	66.00	-1	5,526	-0.02%
2020/10/29	4	66.78	0	0.00	67.10	4	5,508	0.07%
2020/10/28	2	68.00	1	66.30	66.90	1	5,496	0.02%
2020/10/27	0	0.00	1	64.60	65.90	-1	5,373	-0.02%
2020/10/26	4	67.65	7	66.71	64.00	-3	5,330	-0.06%
2020/10/23	0	0.00	1	64.60	64.80	-1	5,181	-0.02%
2020/10/22	17	64.03	173	63.79	63.90	-156	5,137	-3.04%	大賣/鉅額交易
2020/10/21	134	63.93	129	63.90	63.40	5	5,123	0.10%	大買/大賣/
2020/10/20	113	63.40	97	63.31	63.50	16	5,097	0.31%	大買/
2020/10/19	158	63.13	20	62.80	63.10	138	5,072	2.72%	大買/鉅額交易
2020/10/16	0	0.00	1	63.00	62.80	-1	5,066	-0.02%
2020/10/15	6	64.72	16	63.63	62.80	-10	5,088	-0.20%
2020/10/14	4	60.28	1	63.50	63.50	3	4,895	0.06%
2020/10/12	2	57.75	0	0.00	57.40	2	4,713	0.04%
2020/10/07	2	59.90	3	58.83	59.00	-1	4,699	-0.02%
2020/10/06	2	59.25	1	58.90	58.70	1	4,682	0.02%
2020/10/05	4	59.40	0	0.00	58.90	4	4,720	0.08%
2020/09/30	5	58.24	2	58.45	59.80	3	4,709	0.06%
2020/09/25	1	54.40	9	56.17	55.50	-8	4,768	-0.17%
2020/09/24	0	0.00	2	57.35	57.00	-2	4,752	-0.04%
2020/09/23	1	58.40	0	0.00	58.00	1	4,760	0.02%
2020/09/22	1	58.00	2	59.70	60.20	-1	4,728	-0.02%
2020/09/21	1	59.80	2	58.50	58.70	-1	4,699	-0.02%
2020/09/18	1	60.30	1	60.70	59.70	0	4,711	0.00%
2020/09/17	4	60.80	0	0.00	60.60	4	4,697	0.09%
2020/09/16	2	63.20	0	0.00	62.20	2	4,677	0.04%
2020/09/15	3	62.50	0	0.00	63.30	3	4,679	0.06%
2020/09/14	3	60.40	4	59.65	63.90	-1	4,651	-0.02%
2020/09/11	1	60.20	1	60.50	60.00	0	4,532	0.00%
2020/09/08	2	66.05	7	66.21	64.30	-5	4,663	-0.11%
2020/09/07	5	68.24	4	68.00	68.00	1	4,575	0.02%
2020/09/04	0	0.00	3	69.27	70.00	-3	4,521	-0.07%
2020/09/03	4	70.73	3	70.57	69.70	1	4,485	0.02%
2020/09/02	1	67.50	7	69.51	70.70	-6	4,414	-0.14%
2020/09/01	16	68.85	8	69.78	67.30	8	4,265	0.19%
2020/08/31	0	0.00	1.1	66.27	68.00	-1.1	3,908	-0.03%
2020/08/28	3	62.40	0	0.00	61.90	3	3,802	0.08%
2020/08/25	5	56.26	4	56.45	55.50	1	3,483	0.03%
2020/08/24	1	56.20	1	55.40	55.40	0	3,421	0.00%
2020/08/21	5	56.44	4	56.90	56.00	1	3,399	0.03%
2020/08/20	2.1	54.39	4	55.30	55.30	-1.9	3,339	-0.06%
2020/08/19	0	0.00	18	56.90	56.60	-18	3,245	-0.55%
2020/08/18	5	57.62	7	58.21	58.50	-2	3,185	-0.06%
2020/08/14	11	56.35	7	57.36	55.80	4	3,080	0.13%
2020/08/13	20	56.75	0	0.00	57.00	20	2,866	0.70%
2020/08/12	2	52.45	2	53.45	55.20	0	2,776	0.00%
2020/08/11	11	52.87	1	52.40	52.10	10	2,700	0.37%
2020/08/10	2	49.13	1	45.70	50.60	1	2,448	0.04%
2020/08/07	1	46.00	6	44.88	46.00	-5	2,291	-0.22%
2020/08/06	12	44.90	11	44.15	44.85	1	2,268	0.04%
2020/08/05	0	0.00	4	41.33	43.25	-4	2,197	-0.18%
2020/08/04	2	40.00	0	0.00	39.80	2	2,184	0.09%
2020/07/27	0	0.00	1	38.05	38.05	-1	2,191	-0.05%
2020/07/23	0	0.00	1	38.80	38.80	-1	2,175	-0.05%
2020/07/21	1	37.70	0	0.00	39.25	1	2,149	0.05%
2020/07/16	0	0.00	2	36.15	36.05	-2	2,079	-0.10%
2020/07/15	1	35.70	0	0.00	35.60	1	2,076	0.05%
2020/07/13	1	37.00	0	0.00	36.70	1	2,061	0.05%
2020/07/08	0	0.00	1	38.85	38.40	-1	1,979	-0.05%
2020/07/06	1	41.70	0	0.00	41.30	1	1,886	0.05%
2020/07/01	5	39.70	1	39.75	39.45	4	1,780	0.22%
2020/06/29	2	40.00	0	0.00	39.95	2	1,751	0.11%
2020/06/23	0	0.00	2	37.95	37.90	-2	1,670	-0.12%
2020/06/22	0	0.00	1	38.20	37.55	-1	1,659	-0.06%
2020/06/19	3	40.03	0	0.00	38.70	3	1,626	0.18%
2020/06/18	0	0.00	2	39.83	39.65	-2	1,595	-0.13%
2020/06/17	0	0.00	1	39.80	40.00	-1	1,566	-0.06%
2020/06/16	2	38.15	0	0.00	37.80	2	1,499	0.13%
2020/06/12	0	0.00	5	32.02	33.90	-5	1,261	-0.40%
2020/06/08	6	34.07	0	0.00	35.20	6	1,136	0.53%
2020/06/04	0	0.00	1	31.95	32.10	-1	1,058	-0.09%
2020/06/01	4	31.34	0	0.00	31.50	4	996	0.40%
2020/05/22	0	0.00	1	29.40	29.20	-1	911	-0.11%
2020/05/21	0	0.00	2	29.25	30.10	-2	893	-0.22%
2020/05/20	0	0.00	1	29.05	29.20	-1	862	-0.12%
2020/05/13	0	0.00	1	28.45	29.65	-1	764	-0.13%
2020/05/12	3	28.70	0	0.00	28.75	3	739	0.41%
2020/05/11	1	28.00	1	28.45	28.70	0	717	0.00%
2020/05/04	1	24.60	0	0.00	24.60	1	607	0.16%
2020/03/31	1	21.20	0	0.00	22.00	1	707	0.14%
2020/03/16	1	23.00	0	0.00	22.65	1	660	0.15%
2020/03/13	1	23.65	0	0.00	23.70	1	653	0.15%
2020/03/12	1	25.00	0	0.00	24.80	1	654	0.15%
2020/03/09	1	25.75	0	0.00	25.90	1	657	0.15%
2020/03/04	1	25.90	0	0.00	26.05	1	663	0.15%
2020/02/27	1	26.30	0	0.00	26.60	1	679	0.15%
2020/02/03	1	26.25	0	0.00	26.25	1	688	0.15%
2019/12/25	1	27.00	0	0.00	27.20	1	501	0.20%
2019/12/20	0	0.00	8	26.55	26.60	-8	437	-1.83%
2019/12/09	0	0.00	2	26.35	26.25	-2	431	-0.46%
2019/11/29	10	26.03	0	0.00	25.90	10	509	1.96%
2019/11/25	1	25.40	0	0.00	25.40	1	478	0.21%
2019/11/21	1	25.30	0	0.00	25.45	1	481	0.21%
2019/11/19	1	25.50	0	0.00	25.45	1	482	0.21%
2019/11/18	2	25.50	0	0.00	25.60	2	477	0.42%
2019/11/15	2	25.65	0	0.00	25.60	2	479	0.42%
2019/08/20	0	0.00	5	23.50	23.40	-5	398	-1.25%
2019/08/15	0	0.00	20	23.40	23.40	-20	370	-5.40%
2019/08/14	0	0.00	1	23.45	23.45	-1	357	-0.28%
2019/07/10	0	0.00	1	21.35	21.45	-1	323	-0.31%
2019/07/09	1	22.85	0	0.00	22.85	1	307	0.32%
2019/03/29	1	21.35	0	0.00	21.35	1	126	0.79%
2019/03/11	0	0.00	1	20.50	20.50	-1	83	-1.20%
2019/03/04	0	0.00	1	20.45	20.45	-1	85	-1.17%
2019/02/14	0	0.00	2	20.08	20.20	-2	78	-2.55%
2019/01/11	1	19.90	0	0.00	19.95	1	83	1.19%
2018/11/28	0	0.00	1	20.00	20.00	-1	109	-0.91%
2018/10/24	1	19.05	0	0.00	19.10	1	139	0.72%
2018/10/05	1	19.40	0	0.00	19.45	1	127	0.78%
2018/09/27	0	0.00	1	19.65	19.60	-1	124	-0.80%
2018/09/26	0	0.00	1	19.65	19.60	-1	124	-0.81%
2018/08/29	1	19.80	0	0.00	19.80	1	132	0.75%
2018/08/21	0	0.00	1	20.00	19.85	-1	127	-0.79%
2018/08/09	0	0.00	1.5	19.95	20.00	-1.5	121	-1.21%
2018/08/02	0	0.00	14	20.45	20.45	-14	89	-15.62%
2018/05/29	1	20.50	0	0.00	20.55	1	132	0.75%
2018/05/28	1	20.50	0	0.00	20.65	1	133	0.75%
2018/03/31	0	21.30	0	0.00	21.35	0	280	0.00%
2018/03/12	1	21.50	0	0.00	21.55	1	282	0.35%
2018/03/09	0	0.00	10	21.45	21.50	-10	281	-3.56%
2018/02/12	1	20.85	0	0.00	20.80	1	297	0.34%
2018/02/08	5	21.10	0	0.00	21.15	5	297	1.68%
2018/02/01	5	21.50	0	0.00	21.50	5	318	1.57%
2018/01/15	0	0.00	1	21.40	21.30	-1	346	-0.29%