中菲行 (5609)-元大-鑫永和券商分點個股進出

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
98.7
漲跌
▼1.1
漲幅
-1.10%
成交量
871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(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－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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	1	100.00	99.80	-1	578	-0.17%
2024/05/28	1	100.50	3	100.00	100.00	-2	567	-0.35%
2024/05/23	2	97.80	0	0.00	97.40	2	542	0.37%
2024/05/17	3	96.97	0	0.00	96.60	3	542	0.56%
2024/05/16	0	0.00	1	96.80	97.70	-1	541	-0.18%
2024/05/15	2	96.50	0	0.00	96.20	2	540	0.37%
2024/05/14	5	97.08	1	98.40	96.40	4	534	0.75%
2024/05/10	0	0.00	1	103.00	99.90	-1	476	-0.21%
2024/05/07	0	0.00	2.1	95.79	96.00	-2.1	427	-0.50%
2024/05/06	0	0.00	1	95.10	95.20	-1	426	-0.23%
2024/05/03	0.1	94.02	0	0.00	94.20	0.1	424	0.03%
2024/04/23	1	92.50	0	0.00	92.20	1	429	0.23%
2024/04/22	4	93.09	0	0.00	91.50	4	432	0.93%
2024/04/19	0	0.00	4.1	94.06	95.20	-4.1	424	-0.95%
2024/04/16	0	89.50	0	0.00	89.80	0	412	0.01%
2024/04/15	0	0.00	4	91.50	90.80	-4	418	-0.96%
2024/04/10	0	91.90	0	0.00	91.50	0	430	0.00%
2024/04/09	0	0.00	0.2	92.00	92.20	-0.2	427	-0.05%
2024/04/08	0	0.00	0.2	90.00	90.30	-0.2	418	-0.04%
2024/04/03	3	89.53	0	0.00	89.30	3	419	0.71%
2024/04/02	0	89.30	0	0.00	89.90	0	420	0.01%
2024/03/28	0	90.20	0	0.00	90.20	0	450	0.01%
2024/03/26	0	89.01	0	0.00	88.50	0	492	0.01%
2024/03/25	0	0.00	0.2	89.90	90.10	-0.2	494	-0.05%
2024/03/21	0.1	89.85	0.2	90.20	90.60	-0.2	526	-0.03%
2024/03/20	0	89.70	0	0.00	89.60	0	530	0.01%
2024/03/19	0	0.00	0.1	90.20	90.40	-0.1	531	-0.01%
2024/03/18	0	89.60	0	0.00	89.40	0	544	0.00%
2024/03/15	0.2	89.80	0	0.00	90.00	0.2	547	0.03%
2024/03/14	0.1	90.45	0	0.00	91.00	0.1	542	0.01%
2024/03/13	0.1	90.14	0	0.00	90.70	0.1	534	0.03%
2024/03/11	0	0.00	2.1	87.79	88.20	-2.1	510	-0.40%
2024/03/01	0	0.00	8	84.14	84.30	-8	502	-1.59%
2024/02/19	0.1	82.60	0	0.00	82.90	0.1	483	0.01%
2024/02/16	0.1	83.17	0	0.00	83.00	0.1	481	0.03%
2024/01/04	0	0.00	1	86.00	85.50	-1	404	-0.25%
2023/12/25	1	82.90	0	0.00	83.00	1	381	0.26%
2023/12/20	2	85.55	0	0.00	86.10	2	308	0.65%
2023/12/13	0	0.00	1	83.30	83.30	-1	262	-0.38%
2023/12/05	1	83.30	0	0.00	81.30	1	239	0.42%
2023/11/03	0	0.00	2	79.90	79.80	-2	219	-0.91%
2023/10/02	1	78.70	0	0.00	78.80	1	234	0.43%
2023/09/22	1	78.60	0	0.00	78.70	1	338	0.30%
2023/09/21	0	78.50	0	0.00	79.00	0	348	0.01%
2023/09/20	0	0.00	1	81.00	80.50	-1	354	-0.28%
2023/09/19	4	81.70	0	0.00	81.70	4	359	1.11%
2023/09/18	1	81.70	1	80.80	81.70	0	361	0.00%
2023/09/06	0	0.00	1.1	77.72	77.50	-1.1	383	-0.27%
2023/09/05	4	78.30	0	0.00	78.10	4	394	1.01%
2023/09/04	1	77.90	1	77.90	78.00	0	413	0.00%
2023/08/28	0	0.00	1	75.30	75.20	-1	426	-0.23%
2023/08/23	0	0.00	0	74.70	74.50	0	428	0.00%
2023/08/18	0	76.50	0	0.00	76.40	0	433	0.00%
2023/08/14	0	0.00	1	74.00	73.70	-1	426	-0.23%
2023/07/31	0.1	74.55	0	0.00	74.30	0.1	429	0.03%
2023/07/26	0	0.00	1	72.60	72.50	-1	424	-0.24%
2023/07/21	1	71.20	0	0.00	71.10	1	429	0.23%
2023/07/14	1	71.30	0	0.00	71.10	1	447	0.22%
2023/07/13	1	71.00	0	0.00	70.10	1	445	0.22%
2023/07/12	1	73.00	0	0.00	72.80	1	440	0.23%
2023/07/11	1	74.30	0	0.00	74.60	1	437	0.23%
2023/07/03	3	78.67	1	78.40	78.20	2	419	0.48%
2023/06/29	1	89.50	0	0.00	89.20	1	340	0.29%
2023/06/19	0.8	91.50	0	0.00	91.60	0.8	334	0.25%
2023/06/15	0	0.00	1	92.40	92.60	-1	337	-0.30%
2023/06/07	0	88.10	0	0.00	88.10	0	359	0.01%
2023/06/02	0	85.80	0	0.00	86.00	0	354	0.01%
2023/05/22	0	0.00	1	84.80	84.60	-1	408	-0.24%
2023/05/12	0.2	83.20	0	0.00	84.20	0.2	405	0.05%
2023/05/02	1	86.50	0	0.00	86.30	1	416	0.24%
2023/04/28	0	0.00	1	86.30	86.50	-1	419	-0.24%
2023/04/25	2	87.15	0	0.00	85.40	2	415	0.48%
2023/04/19	0.2	87.70	0	0.00	86.80	0.2	397	0.05%
2023/04/17	0	0.00	1.1	88.10	88.00	-1.1	391	-0.27%
2023/04/14	0	0.00	1	86.80	87.20	-1	385	-0.26%
2023/04/10	1	86.60	0	0.00	86.60	1	372	0.27%
2023/03/31	1	85.10	0	0.00	85.30	1	368	0.27%
2023/03/30	0	0.00	0.2	86.00	85.80	-0.2	378	-0.04%
2023/03/27	0	0.00	0.1	84.50	84.50	-0.1	369	-0.01%
2023/03/21	5	83.16	0	0.00	84.00	5	364	1.37%
2023/03/20	1	83.80	0	0.00	83.70	1	358	0.28%
2023/03/17	1	83.70	0	0.00	84.30	1	352	0.28%
2023/03/08	0	0.00	1	79.60	79.50	-1	288	-0.35%
2023/02/21	0	0.00	1	75.50	76.20	-1	244	-0.41%
2023/02/16	2	74.50	0	0.00	74.60	2	245	0.81%
2023/02/14	0	74.60	0	0.00	74.50	0	255	0.00%
2023/01/09	0	0.00	10	70.90	71.20	-10	317	-3.15%
2022/12/16	0	0.00	2	71.60	72.00	-2	355	-0.56%
2022/12/02	1	74.10	0	0.00	74.10	1	353	0.28%
2022/11/14	0	0.00	1	70.00	70.20	-1	372	-0.27%
2022/11/11	1	71.00	0	0.00	69.90	1	369	0.27%
2022/11/10	2	69.10	0	0.00	69.40	2	367	0.54%
2022/10/24	10	61.30	0	0.00	61.30	10	451	2.22%
2022/09/23	0	0.00	2	70.60	70.40	-2	448	-0.45%
2022/09/02	1	75.50	0	0.00	74.30	1	737	0.14%
2022/08/16	1	81.80	0	0.00	82.00	1	820	0.12%
2022/08/10	4	84.40	4	85.10	84.10	0	830	0.00%
2022/08/09	1	78.90	1	79.30	82.00	0	771	0.00%
2022/08/03	0	0.00	4	72.43	72.20	-4	894	-0.45%
2022/08/01	0	0.00	15	74.55	74.70	-15	907	-1.65%
2022/07/22	0	0.00	1	74.10	73.90	-1	946	-0.11%
2022/07/21	1	73.80	0	0.00	73.80	1	960	0.10%
2022/07/18	6	70.73	0	0.00	70.50	6	994	0.60%
2022/07/15	0	0.00	1	69.90	70.20	-1	1,013	-0.10%
2022/07/01	0.1	68.60	1	68.20	67.50	-1	1,288	-0.07%
2022/06/30	1	70.20	2	70.60	70.10	-1	1,288	-0.08%
2022/06/27	4	75.15	2	75.85	76.10	2	1,278	0.16%
2022/06/23	0	0.00	0.5	72.04	69.90	-0.5	1,248	-0.04%
2022/06/21	1	75.70	0.5	76.41	76.70	0.5	1,219	0.04%
2022/06/20	1	82.00	0	0.00	76.60	1	1,214	0.08%
2022/06/17	1	84.70	0	0.00	83.70	1	1,189	0.08%
2022/06/16	1.1	87.23	1	86.80	86.50	0.1	1,191	0.01%
2022/06/13	1	103.00	0	0.00	103.00	1	1,169	0.09%
2022/06/10	0	0.00	0	107.50	106.50	0	1,159	0.00%
2022/06/09	2	109.50	2	110.00	108.50	0	1,150	0.00%
2022/06/08	2	110.25	2	110.75	110.50	0	1,142	0.00%
2022/06/07	0	110.00	0	0.00	110.00	0	1,158	0.00%
2022/06/06	0	110.00	0	0.00	110.00	0	1,171	0.00%
2022/05/31	1	107.50	2	108.00	108.00	-1	1,349	-0.07%
2022/05/30	0	0.00	0.3	109.50	109.00	-0.3	1,433	-0.02%
2022/05/27	0	0.00	0.1	109.23	109.50	-0.1	1,434	-0.01%
2022/05/26	0	0.00	0.1	108.50	108.50	-0.1	1,442	-0.01%
2022/05/25	0	0.00	0.1	108.00	108.00	-0.1	1,447	-0.01%
2022/05/24	1	108.00	1.1	109.40	107.50	-0.1	1,457	-0.01%
2022/05/23	0	0.00	10	109.50	108.50	-10	1,465	-0.68%
2022/05/19	0	106.00	0	0.00	105.50	0	1,468	0.00%
2022/05/18	2	106.25	3	106.67	107.00	-1	1,471	-0.07%
2022/05/17	2	106.00	1.1	106.05	105.50	0.9	1,475	0.06%
2022/05/16	3	109.00	1	112.50	107.50	2	1,465	0.14%
2022/05/13	1	110.50	1	111.00	111.00	0	1,443	0.00%
2022/05/12	2	110.25	2	111.25	108.50	0	1,440	0.00%
2022/05/11	0	0.00	1	110.00	110.50	-1	1,392	-0.07%
2022/05/06	0	0.00	0	108.00	108.50	0	1,374	0.00%
2022/05/04	0	106.50	2	106.50	107.00	-2	1,397	-0.14%
2022/05/03	1	105.00	0	0.00	105.00	1	1,400	0.07%
2022/04/28	0	102.50	0	103.00	101.50	0	1,440	0.00%
2022/04/27	2	101.00	2	101.50	101.50	0	1,445	0.00%
2022/04/26	1	104.50	1	104.50	104.00	0	1,437	0.00%
2022/04/25	2	106.00	1	107.50	104.00	1	1,442	0.07%
2022/04/22	0	0.00	0.1	109.00	109.00	-0.1	1,426	0.00%
2022/04/21	2	108.49	1	110.00	108.00	1	1,433	0.07%
2022/04/20	9	109.16	2	109.25	109.00	7	1,445	0.49%
2022/04/19	5	109.00	0.4	110.56	108.50	4.6	1,497	0.31%
2022/04/18	4	110.49	3	113.83	108.50	1	1,536	0.07%
2022/04/15	0	0.00	1	110.50	109.50	-1	1,561	-0.06%
2022/04/14	9	109.89	2	109.50	108.00	7	1,582	0.44%
2022/04/13	1	107.50	0.2	108.00	107.50	0.8	1,549	0.05%
2022/04/12	1	104.00	1	104.50	106.00	0	1,533	0.00%
2022/04/11	0	0.00	1	106.00	106.00	-1	1,526	-0.07%
2022/04/08	1	106.00	0.3	105.50	105.50	0.7	1,534	0.05%
2022/04/07	1	106.50	1	107.50	104.50	0	1,536	0.00%
2022/04/06	1	107.50	0	0.00	107.50	1	1,533	0.07%
2022/04/01	1	105.00	1	105.50	105.50	0	1,537	0.00%
2022/03/30	1	105.00	1.1	105.54	106.00	-0.1	1,547	-0.01%
2022/03/23	1	105.50	0	0.00	105.50	1	1,587	0.06%
2022/03/22	0	0.00	2	105.50	105.50	-2	1,605	-0.12%
2022/03/18	0	0.00	3	106.34	107.00	-3	1,656	-0.18%
2022/03/17	2	104.50	1	104.00	104.50	1	1,642	0.06%
2022/03/14	0	103.50	0	0.00	104.00	0	1,813	0.00%
2022/03/10	1	103.50	1	104.50	103.50	0	1,892	0.00%
2022/03/09	1	100.50	1	101.50	101.50	0	1,889	0.00%
2022/03/08	1	99.50	2	97.90	98.30	-1	1,925	-0.05%
2022/03/07	3	105.00	0	0.00	101.00	3	1,897	0.16%
2022/03/04	2.1	108.05	2	108.75	108.50	0.1	1,872	0.01%
2022/03/03	3	106.84	2	108.50	108.00	1	1,803	0.06%
2022/03/02	2	102.25	1	103.50	103.00	1	1,753	0.06%
2022/03/01	0	0.00	1	103.00	103.00	-1	1,774	-0.06%
2022/02/14	0	0.00	1	101.00	99.70	-1	2,675	-0.04%
2022/02/08	1	102.00	1	105.00	101.50	0	2,812	0.00%
2022/02/07	0	0.00	1	101.00	102.00	-1	2,830	-0.04%
2022/01/26	1	96.90	0	0.00	96.20	1	2,896	0.03%
2022/01/25	1	96.30	0	0.00	95.00	1	2,930	0.03%
2022/01/19	0	0.00	2	103.00	102.00	-2	2,919	-0.07%
2022/01/18	0	0.00	1	103.00	103.50	-1	2,918	-0.03%
2022/01/13	1	105.50	0	0.00	104.00	1	2,927	0.03%
2022/01/12	3	109.67	1	106.50	107.00	2	2,905	0.07%
2022/01/11	1	109.00	4	111.00	110.50	-3	2,843	-0.11%
2022/01/10	3	109.67	3	109.67	109.00	0	2,791	0.00%
2022/01/03	0	0.00	0	104.00	103.50	0	2,732	0.00%
2021/12/24	0	0.00	1	105.00	105.50	-1	2,803	-0.04%
2021/12/23	0	0.00	0	105.50	105.00	0	2,807	0.00%
2021/12/21	0	0.00	1	108.00	107.00	-1	2,836	-0.04%
2021/12/17	0	0.00	0.1	108.50	105.00	-0.1	2,840	0.00%
2021/12/16	1	108.00	0	0.00	107.00	1	2,817	0.04%
2021/12/15	0	0.00	1	107.00	107.00	-1	2,800	-0.04%
2021/12/14	1	103.00	1	103.00	104.50	0	2,821	0.00%
2021/12/13	1	107.50	1	108.00	106.50	0	2,780	0.00%
2021/12/10	5	109.40	7	108.79	108.00	-2	2,761	-0.07%
2021/12/09	2	107.00	2	106.25	106.00	0	2,677	0.00%
2021/12/08	4	109.12	7	109.36	106.50	-3	2,666	-0.11%
2021/12/07	2	106.75	1	106.00	107.50	1	2,593	0.04%
2021/12/06	3	104.82	0	0.00	104.50	3	2,554	0.12%
2021/12/03	1	103.50	0	0.00	102.50	1	2,557	0.04%
2021/12/02	4	101.88	5	104.50	103.00	-1	2,597	-0.04%
2021/11/30	2	101.00	0	0.00	100.50	2	2,596	0.08%
2021/11/26	0	102.50	0	0.00	98.80	0	2,601	0.00%
2021/11/25	1	103.50	0	0.00	102.00	1	2,617	0.04%
2021/11/23	2	103.50	1	105.00	102.00	1	2,614	0.04%
2021/11/22	0	0.00	1	105.50	104.50	-1	2,639	-0.04%
2021/11/19	0	0.00	0	109.50	107.00	0	2,648	0.00%
2021/11/18	3	110.33	9.1	108.40	108.50	-6.1	2,627	-0.23%
2021/11/17	9	102.17	2	103.00	103.50	7	2,627	0.27%
2021/11/16	3	105.83	14.2	107.08	107.50	-11.2	2,552	-0.44%
2021/11/15	8	97.40	4	97.88	98.00	4	2,402	0.17%
2021/11/12	2	97.10	0	0.00	99.50	2	2,406	0.08%
2021/11/11	0	0.00	17	94.13	92.40	-17	2,271	-0.75%
2021/11/10	2	96.60	0	0.00	94.80	2	2,335	0.09%
2021/11/09	6	97.27	1	98.00	96.60	5	2,435	0.21%
2021/11/08	4.5	96.33	2.8	96.54	97.40	1.7	2,466	0.07%
2021/11/05	0	0.00	0.1	91.00	93.40	-0.1	2,497	0.00%
2021/11/04	1	92.30	1	92.00	90.60	0	2,726	0.00%
2021/11/03	1	93.00	5	96.06	92.80	-4	2,994	-0.13%
2021/11/02	0	0.00	0.7	88.70	90.30	-0.7	2,959	-0.02%
2021/10/29	1	86.50	0	0.00	86.10	1	2,989	0.03%
2021/10/28	1	85.50	0	0.00	85.30	1	2,978	0.03%
2021/10/26	0	0.00	2	86.30	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	84.60	1	86.10	84.70	-1	3,150	-0.03%
2021/10/21	0.8	86.80	0	0.00	86.80	0.8	3,183	0.02%
2021/10/18	0	0.00	0.1	85.60	85.00	-0.1	3,329	0.00%
2021/10/15	0	0.00	0	88.00	87.00	0	3,366	0.00%
2021/10/13	0	0.00	3	86.07	86.80	-3	3,402	-0.09%
2021/10/12	1	86.00	0	0.00	86.40	1	3,512	0.03%
2021/10/08	0	0.00	1	89.40	88.80	-1	3,796	-0.03%
2021/10/07	1	90.00	0	91.80	90.00	1	3,916	0.03%
2021/10/06	0	0.00	0	88.00	87.30	0	4,019	0.00%
2021/10/05	0	86.00	0	89.86	88.80	0	4,135	0.00%
2021/10/04	0	90.56	4	87.55	87.20	-4	4,193	-0.10%
2021/10/01	1	96.10	0	0.00	91.60	1	4,247	0.02%
2021/09/30	0	98.90	0	0.00	98.80	0	4,388	0.00%
2021/09/29	0	0.00	1	96.70	95.70	-1	4,534	-0.02%
2021/09/28	0	100.00	0	0.00	100.00	0	4,670	0.00%
2021/09/24	3	103.33	0	0.00	102.50	3	5,186	0.06%
2021/09/23	1	102.00	3	102.50	101.50	-2	5,490	-0.04%
2021/09/22	1	102.00	1	102.00	102.00	0	5,768	0.00%
2021/09/15	0	0.00	7	102.36	105.50	-7	7,352	-0.10%
2021/09/14	1	103.00	2	104.50	103.00	-1	7,792	-0.01%
2021/09/13	2	106.25	0	0.00	105.50	2	8,738	0.02%
2021/09/08	1	105.00	3	106.33	108.00	-2	10,557	-0.02%
2021/09/07	0	0.00	2	105.50	104.00	-2	10,745	-0.02%
2021/09/03	3.1	103.03	0	104.50	104.00	3.1	11,502	0.03%
2021/09/02	1	107.00	2	104.50	107.50	-1	11,858	-0.01%
2021/09/01	3	106.67	0	0.00	106.50	3	12,244	0.02%
2021/08/31	5	109.40	2	109.50	109.50	3	12,513	0.02%
2021/08/30	3	107.83	0	0.00	107.00	3	12,898	0.02%
2021/08/27	5	110.40	4	108.50	107.50	1	13,400	0.01%
2021/08/26	8	117.88	1	117.50	120.50	7	13,503	0.05%
2021/08/25	0	0.00	3.1	119.34	119.50	-3.1	13,795	-0.02%
2021/08/24	3	117.00	4	116.75	115.00	-1	13,900	-0.01%
2021/08/23	9	118.17	12	118.46	117.00	-3	13,976	-0.02%
2021/08/20	4	110.75	2	109.75	112.00	2	13,862	0.01%
2021/08/19	2	111.25	2	111.50	109.50	0	13,888	0.00%
2021/08/18	3	110.17	3.2	109.28	111.00	-0.2	13,840	0.00%
2021/08/16	7	106.86	8	106.50	105.50	-1	13,751	-0.01%
2021/08/13	2.2	116.53	2	114.50	112.50	0.2	13,679	0.00%
2021/08/12	0	0.00	6	111.67	114.50	-6	13,543	-0.04%
2021/08/11	12	109.38	4	111.88	109.50	8	13,496	0.06%
2021/08/10	22	114.86	14	115.32	110.50	8	13,429	0.06%
2021/08/09	14	116.36	20	114.80	118.00	-6	13,206	-0.05%
2021/08/06	9	106.94	10	108.20	107.50	-1	12,922	-0.01%
2021/08/05	4	106.38	3	109.83	103.50	1	12,891	0.01%
2021/08/04	0	0.00	2	107.50	108.00	-2	12,892	-0.02%
2021/08/02	0	0.00	2.1	104.57	105.00	-2.1	12,949	-0.02%
2021/07/30	1	106.50	0	0.00	101.50	1	12,926	0.01%
2021/07/29	0	0.00	12.1	107.50	109.50	-12.1	12,884	-0.09%
2021/07/28	4	102.00	5.1	103.71	101.50	-1.1	12,840	-0.01%
2021/07/27	4	106.88	3	108.50	104.00	1	12,855	0.01%
2021/07/26	4	111.25	6	111.83	112.50	-2	12,864	-0.02%
2021/07/23	5	108.40	3	110.33	109.00	2	12,840	0.02%
2021/07/22	12	104.83	15	106.83	109.50	-3	12,805	-0.02%
2021/07/21	7	106.07	6	105.33	105.50	1	12,763	0.01%
2021/07/20	6	110.17	5	110.20	111.00	1	12,747	0.01%
2021/07/19	6	113.75	5	114.40	115.00	1	12,746	0.01%
2021/07/16	2	115.25	3	112.67	112.50	-1	12,872	-0.01%
2021/07/15	10	117.35	9	118.94	118.00	1	12,841	0.01%
2021/07/14	2	108.50	14.2	110.40	112.00	-12.2	12,565	-0.10%
2021/07/13	9	118.50	3.1	118.80	111.00	5.9	12,477	0.05%
2021/07/12	10.2	121.90	11	119.91	123.00	-0.8	12,377	-0.01%
2021/07/09	3	118.33	1	117.50	115.00	2	12,268	0.02%
2021/07/08	7	121.79	6.1	119.70	122.50	0.9	12,227	0.01%
2021/07/07	8	120.50	7	121.64	121.50	1	12,159	0.01%
2021/07/06	12.1	124.60	13	125.19	120.00	-0.9	12,017	-0.01%
2021/07/05	0	0.00	2	120.00	124.50	-2	11,887	-0.02%
2021/07/02	14	129.21	5	128.10	128.00	9	11,742	0.08%
2021/07/01	18.2	135.19	16	136.81	131.00	2.2	11,599	0.02%
2021/06/30	7.1	131.97	11.2	132.78	134.00	-4.1	11,281	-0.04%
2021/06/29	10	135.50	15	134.60	130.50	-5	11,026	-0.05%
2021/06/28	13.1	139.31	12	137.17	137.50	1.1	10,780	0.01%
2021/06/25	6	136.58	5	136.30	134.00	1	10,339	0.01%
2021/06/24	30	138.08	21	137.14	134.50	9	9,950	0.09%
2021/06/23	15	131.37	14	135.04	132.00	1	9,231	0.01%
2021/06/22	16.1	153.31	22.1	152.77	138.50	-5.9	8,802	-0.07%
2021/06/21	105.2	154.88	84.4	150.70	149.50	20.8	7,861	0.26%	大買/
2021/06/18	15.4	142.35	13	143.19	145.50	2.4	7,103	0.03%
2021/06/17	2	127.75	9	131.89	132.50	-7	6,372	-0.11%
2021/06/16	1	125.63	0	0.00	120.50	1	6,173	0.02%
2021/06/15	11	129.37	2	130.96	126.50	9	6,121	0.15%
2021/06/11	18	133.36	15	134.70	131.00	3	5,913	0.05%
2021/06/10	6	126.08	20	126.53	130.50	-14	5,356	-0.26%
2021/06/09	22	124.14	16	123.00	119.00	6	4,980	0.12%
2021/06/08	9	117.17	18	118.69	119.50	-9	4,582	-0.20%
2021/06/07	23	113.85	31	112.50	109.00	-8	4,317	-0.18%
2021/06/04	17	117.44	25	119.00	120.00	-8	3,895	-0.21%
2021/06/03	1	106.00	2.3	107.34	109.50	-1.3	3,408	-0.04%
2021/06/02	3.3	94.42	8	93.94	99.80	-4.7	3,268	-0.14%
2021/06/01	8	86.58	6	85.50	90.80	2	2,937	0.07%
2021/05/28	2	79.80	1	80.50	80.20	1	2,668	0.04%
2021/05/27	3	78.27	2	77.00	78.10	1	2,705	0.04%
2021/05/26	3	74.77	4	74.40	74.90	-1	2,659	-0.04%
2021/05/25	3	73.70	4	73.98	73.60	-1	2,644	-0.04%
2021/05/24	3	74.03	6	74.73	74.00	-3	2,634	-0.11%
2021/05/21	5	73.40	0	0.00	74.00	5	2,621	0.19%
2021/05/20	0	0.00	1	72.50	71.80	-1	2,618	-0.04%
2021/05/19	1	73.30	0	0.00	72.80	1	2,616	0.04%
2021/05/18	0	0.00	2	70.65	72.90	-2	2,600	-0.08%
2021/05/17	1	67.50	0	0.00	66.80	1	2,587	0.04%
2021/05/14	1	70.70	0	0.00	71.00	1	2,564	0.04%
2021/05/13	4	70.28	4	70.48	71.90	0	2,543	0.00%
2021/05/12	0	0.00	2	70.60	71.20	-2	2,518	-0.08%
2021/05/11	5	80.50	0	0.00	77.60	5	2,458	0.20%
2021/05/10	0	0.00	1	80.80	80.80	-1	2,413	-0.04%
2021/05/07	0	0.00	1	79.40	79.70	-1	2,377	-0.04%
2021/05/06	1	78.90	2	79.50	78.60	-1	2,369	-0.04%
2021/05/05	2	78.00	30	78.97	77.80	-28	2,364	-1.18%
2021/05/04	1	76.90	0	0.00	77.30	1	2,353	0.04%
2021/05/03	2	80.55	1	80.80	80.60	1	2,298	0.04%
2021/04/29	4	79.40	0	0.00	79.90	4	2,248	0.18%
2021/04/28	8	79.90	1	79.90	80.00	7	2,243	0.31%
2021/04/27	16	80.19	0	0.00	80.60	16	2,242	0.71%
2021/04/26	1	82.30	35	81.89	81.80	-34	2,211	-1.54%
2021/04/23	8	78.76	0	0.00	78.80	8	2,175	0.37%
2021/04/22	14	85.72	16	84.76	80.00	-2	2,152	-0.09%
2021/04/21	1	82.10	11	82.33	83.00	-10	1,974	-0.51%
2021/04/20	3	79.87	0	0.00	80.00	3	1,881	0.16%
2021/04/19	0	0.00	1	80.60	80.60	-1	1,888	-0.05%
2021/04/16	1	79.70	2	78.80	79.90	-1	1,854	-0.05%
2021/04/15	0	0.00	3	77.80	77.70	-3	1,840	-0.16%
2021/04/14	1	79.20	5	79.26	78.10	-4	1,852	-0.22%
2021/04/13	0	0.00	1.1	79.29	79.20	-1.1	1,890	-0.06%
2021/04/12	3	79.17	0	79.80	79.00	3	1,920	0.16%
2021/04/09	1	79.00	0	0.00	79.00	1	1,911	0.05%
2021/04/08	3	80.10	2	80.15	79.90	1	1,908	0.05%
2021/04/07	2	80.90	0	0.00	80.50	2	1,900	0.11%
2021/04/06	9	79.12	1	80.90	79.70	8	1,922	0.42%
2021/04/01	16	80.91	1	83.00	80.50	15	2,046	0.73%
2021/03/31	0	0.00	3	80.37	82.30	-3	2,007	-0.15%
2021/03/30	3	80.00	2	79.75	80.10	1	1,972	0.05%
2021/03/29	2	79.45	2	79.60	80.50	0	1,964	0.00%
2021/03/26	3	78.27	0	0.00	78.70	3	1,969	0.15%
2021/03/25	2	77.75	3	77.53	78.10	-1	2,024	-0.05%
2021/03/24	1	77.40	1	77.30	77.50	0	2,029	0.00%
2021/03/23	2	77.00	1.3	76.95	77.20	0.7	2,025	0.03%
2021/03/22	4	79.40	107	77.55	78.50	-103	1,988	-5.18%	大賣/鉅額交易
2021/03/19	3	76.37	4	76.30	76.10	-1	1,970	-0.05%
2021/03/18	7	76.41	2	76.45	76.10	5	2,036	0.25%
2021/03/15	0	0.00	3	68.60	68.80	-3	1,880	-0.16%
2021/03/10	2	67.00	0	0.00	67.10	2	1,956	0.10%
2021/03/09	1	66.90	0	0.00	67.20	1	1,984	0.05%
2021/03/08	1	65.90	0	0.00	65.40	1	1,967	0.05%
2021/03/05	2	65.95	0	0.00	65.90	2	1,965	0.10%
2021/03/02	0	0.00	3	67.50	65.10	-3	1,941	-0.15%
2021/02/26	0.4	65.00	3	63.70	64.60	-2.6	1,856	-0.14%
2021/02/25	1	63.30	0	0.00	63.60	1	1,846	0.05%
2021/01/28	0	0.00	1	60.10	60.30	-1	2,253	-0.04%
2021/01/21	1	56.10	2	56.75	56.00	-1	2,377	-0.04%
2021/01/20	2	57.10	0	0.00	56.20	2	2,499	0.08%
2021/01/19	2	58.00	1	58.40	58.20	1	2,536	0.04%
2021/01/18	2	56.60	1	57.80	57.80	1	2,685	0.04%
2021/01/15	2	58.30	5	58.88	58.10	-3	2,720	-0.11%
2021/01/14	5	60.88	3	61.30	61.00	2	2,711	0.07%
2021/01/13	0	0.00	1	60.30	60.30	-1	2,739	-0.04%
2021/01/12	3	60.73	1	61.30	60.50	2	2,756	0.07%
2021/01/11	0	0.00	1	62.20	62.40	-1	2,754	-0.04%
2021/01/08	1	62.20	1	63.00	62.00	0	2,789	0.00%
2021/01/07	2	62.60	3	62.60	62.70	-1	2,973	-0.03%
2021/01/06	5	63.26	1.1	62.45	62.50	3.9	3,084	0.13%
2021/01/05	12	65.22	1	65.90	65.00	11	3,071	0.36%
2021/01/04	2	66.55	0	0.00	66.50	2	3,037	0.07%
2020/12/30	2	66.70	2.2	67.05	66.70	-0.2	3,049	0.00%
2020/12/29	1	67.40	0.2	69.40	67.40	0.9	3,044	0.03%
2020/12/28	7	69.40	73	69.65	68.80	-66	3,020	-2.19%
2020/12/25	47	67.03	1	67.30	67.20	46	2,887	1.59%
2020/12/23	2	66.00	0	0.00	65.60	2	2,901	0.07%
2020/12/22	3.1	67.87	3	66.90	66.00	0.1	2,947	0.00%
2020/12/21	3	69.23	3	68.57	68.30	0	2,930	0.00%
2020/12/18	1	66.10	3	66.30	66.10	-2	2,889	-0.07%
2020/12/16	1	68.30	0	0.00	68.10	1	2,933	0.03%
2020/12/15	17.1	68.68	11	68.99	68.00	6.1	2,971	0.21%
2020/12/14	1.2	71.14	4	70.05	70.50	-2.8	2,947	-0.10%
2020/12/11	0	0.00	5.1	67.99	67.40	-5.1	2,881	-0.18%
2020/12/10	1	67.50	0	0.00	66.80	1	2,918	0.03%
2020/12/08	32	68.59	13	68.79	67.80	19	3,131	0.61%
2020/12/07	5	67.40	0	0.00	66.70	5	3,074	0.16%
2020/12/04	0	0.00	1	67.10	66.80	-1	3,128	-0.03%
2020/12/01	0	0.00	1	64.20	64.50	-1	3,325	-0.03%
2020/11/24	0	0.00	1	65.80	65.50	-1	4,406	-0.02%
2020/11/23	1	65.10	0	0.00	65.80	1	4,437	0.02%
2020/11/20	1	65.30	0	0.00	64.70	1	4,472	0.02%
2020/11/11	2	66.50	1	67.40	67.10	1	4,871	0.02%
2020/11/10	1	66.50	2	66.70	66.50	-1	5,047	-0.02%
2020/11/09	0	0.00	2	70.50	70.50	-2	5,062	-0.04%
2020/11/06	0	0.00	3.1	68.95	69.50	-3.1	5,089	-0.06%
2020/11/04	0	0.00	5	67.12	67.90	-5	5,419	-0.09%
2020/11/03	2	67.15	0	0.00	66.60	2	5,434	0.04%
2020/11/02	0	0.00	2	66.60	67.10	-2	5,499	-0.04%
2020/10/30	3	66.30	2	66.80	66.00	1	5,526	0.02%
2020/10/29	6	66.85	4	66.68	67.10	2	5,508	0.04%
2020/10/28	1	66.20	2	68.00	66.90	-1	5,496	-0.02%
2020/10/26	6	65.48	11	67.96	64.00	-5	5,330	-0.09%
2020/10/23	0	0.00	1	65.50	64.80	-1	5,181	-0.02%
2020/10/19	5	62.62	0	0.00	63.10	5	5,072	0.10%
2020/10/16	3	62.80	0	0.00	62.80	3	5,066	0.06%
2020/10/15	6	64.42	4	63.03	62.80	2	5,088	0.04%
2020/10/14	0	0.00	9	61.92	63.50	-9	4,895	-0.18%
2020/10/13	6	57.97	0	0.00	57.80	6	4,763	0.13%
2020/10/12	0	0.00	1	58.60	57.40	-1	4,713	-0.02%
2020/10/07	0	0.00	2	58.60	59.00	-2	4,699	-0.04%
2020/10/05	0	0.00	1	59.30	58.90	-1	4,720	-0.02%
2020/09/30	1	58.10	1	58.80	59.80	0	4,709	0.00%
2020/09/28	0	0.00	1	56.00	57.00	-1	4,756	-0.02%
2020/09/25	4	56.48	0	0.00	55.50	4	4,768	0.08%
2020/09/23	3	58.40	1	58.50	58.00	2	4,760	0.04%
2020/09/22	1	60.00	2	58.10	60.20	-1	4,728	-0.02%
2020/09/21	2	59.30	2.5	59.18	58.70	-0.5	4,699	-0.01%
2020/09/18	0	0.00	1	61.50	59.70	-1	4,711	-0.02%
2020/09/17	1	60.80	3.5	60.79	60.60	-2.5	4,697	-0.05%
2020/09/16	0	0.00	3	63.00	62.20	-3	4,677	-0.06%
2020/09/15	3	64.30	2	64.20	63.30	1	4,679	0.02%
2020/09/14	20	63.22	15	62.99	63.90	5	4,651	0.11%
2020/09/11	4	62.48	2	61.85	60.00	2	4,532	0.04%
2020/09/10	1	65.40	1	65.20	64.50	0	4,506	0.00%
2020/09/09	17	65.98	15	65.21	65.40	2	4,615	0.04%
2020/09/08	2	65.40	1	65.60	64.30	1	4,663	0.02%
2020/09/07	2	69.55	9	70.84	68.00	-7	4,575	-0.15%
2020/09/04	5	68.50	6	69.08	70.00	-1	4,521	-0.02%
2020/09/03	6	70.73	3	70.73	69.70	3	4,485	0.07%
2020/09/02	11	69.46	11	69.45	70.70	0	4,414	0.00%
2020/09/01	20.1	70.28	13.5	69.63	67.30	6.6	4,265	0.15%
2020/08/31	1	66.70	8	67.44	68.00	-7	3,908	-0.18%
2020/08/28	12	61.19	11	60.95	61.90	1	3,802	0.03%
2020/08/27	2	57.05	1	57.60	57.30	1	3,512	0.03%
2020/08/26	1.5	56.43	2	56.65	56.90	-0.5	3,509	-0.01%
2020/08/25	2	55.95	2	56.95	55.50	0	3,483	0.00%
2020/08/24	1	56.00	0	0.00	55.40	1	3,421	0.03%
2020/08/20	0	0.00	30	55.41	55.30	-30	3,339	-0.90%
2020/08/19	4	57.40	6	57.43	56.60	-2	3,245	-0.06%
2020/08/18	3	58.30	5	58.14	58.50	-2	3,185	-0.06%
2020/08/17	2.9	57.01	2	56.60	57.00	0.9	3,121	0.03%
2020/08/14	3	54.87	5	57.68	55.80	-2	3,080	-0.06%
2020/08/13	7	56.31	6	56.12	57.00	1	2,866	0.03%
2020/08/12	12	53.59	11.4	52.04	55.20	0.6	2,776	0.02%
2020/08/11	33	53.15	28	53.21	52.10	5	2,700	0.19%
2020/08/10	5	48.35	7	50.60	50.60	-2	2,448	-0.08%
2020/08/06	2	46.15	20	45.39	44.85	-18	2,268	-0.79%
2020/08/03	0	0.00	1	39.75	39.90	-1	2,218	-0.05%
2020/07/30	2	39.15	0	0.00	39.10	2	2,210	0.09%
2020/07/23	1	38.60	0	0.00	38.80	1	2,175	0.05%
2020/07/22	6	39.08	0	0.00	39.00	6	2,172	0.28%
2020/07/21	0	0.00	4	38.69	39.25	-4	2,149	-0.19%
2020/07/20	1	35.05	1	36.00	36.50	0	2,084	0.00%
2020/07/16	12	36.12	1	36.10	36.05	11	2,079	0.53%
2020/07/15	10	35.82	5	35.70	35.60	5	2,076	0.24%
2020/07/14	13	36.41	0	0.00	36.20	13	2,067	0.63%
2020/07/13	13	36.78	4	36.53	36.70	9	2,061	0.44%
2020/07/10	1	36.85	80	36.00	35.90	-79	2,043	-3.87%
2020/07/09	0	0.00	1	38.90	38.10	-1	1,997	-0.05%
2020/07/08	2	38.43	0	0.00	38.40	2	1,979	0.10%
2020/07/07	3	40.05	0	0.00	39.60	3	1,928	0.16%
2020/07/06	2	41.50	1	41.25	41.30	1	1,886	0.05%
2020/07/03	2	41.28	9	40.90	41.35	-7	1,855	-0.38%
2020/07/02	1	40.00	6	40.70	40.15	-5	1,819	-0.27%
2020/07/01	1	39.65	0	0.00	39.45	1	1,780	0.06%
2020/06/30	0	0.00	1	39.50	39.40	-1	1,769	-0.06%
2020/06/29	14	40.14	1	39.95	39.95	13	1,751	0.74%
2020/06/23	3	37.58	0	0.00	37.90	3	1,670	0.18%
2020/06/22	2	37.38	0	0.00	37.55	2	1,659	0.12%
2020/06/19	4	38.99	0	0.00	38.70	4	1,626	0.25%
2020/06/18	1	39.65	0	0.00	39.65	1	1,595	0.06%
2020/06/17	1	38.15	1	39.70	40.00	0	1,566	0.00%
2020/06/16	7	37.97	0	0.00	37.80	7	1,499	0.47%
2020/06/15	2	36.00	16	37.08	37.25	-14	1,377	-1.02%
2020/06/12	8	32.10	0	0.00	33.90	8	1,261	0.63%
2020/06/11	13	33.85	0	0.00	32.85	13	1,244	1.04%
2020/06/10	7	35.34	1	34.80	34.40	6	1,212	0.50%
2020/06/09	5	34.38	2	34.80	34.50	3	1,170	0.26%
2020/06/08	5	33.79	48	33.97	35.20	-43	1,136	-3.78%
2020/06/05	6	32.07	0	0.00	32.45	6	1,070	0.56%
2020/06/04	8	32.13	0	0.00	32.10	8	1,058	0.76%
2020/06/03	10	32.20	0	0.00	32.35	10	1,056	0.95%
2020/06/02	7	33.05	2	32.40	31.50	5	1,038	0.48%
2020/05/29	1	30.65	1	30.75	31.00	0	977	0.00%
2020/05/21	0	0.00	5	29.34	30.10	-5	893	-0.56%
2020/05/20	0	0.00	1	29.15	29.20	-1	862	-0.12%
2020/05/19	5	28.90	0	0.00	29.10	5	853	0.59%
2020/05/18	2	29.73	0	0.00	29.00	2	844	0.24%
2020/05/15	1	28.45	1	28.80	28.35	0	811	0.00%
2020/05/13	0	0.00	1	28.70	29.65	-1	764	-0.13%
2020/05/12	0	0.00	1	28.75	28.75	-1	739	-0.14%
2020/05/05	2	24.95	0	0.00	25.05	2	610	0.33%
2020/05/04	0	0.00	2	24.75	24.60	-2	607	-0.33%
2020/04/23	1	23.90	0	0.00	23.85	1	667	0.15%
2020/04/20	1	24.15	0	0.00	24.50	1	674	0.15%
2020/04/07	0	0.00	5	23.70	23.80	-5	701	-0.71%
2020/03/31	9	21.88	0	0.00	22.00	9	707	1.27%
2020/03/25	4	20.73	0	0.00	20.55	4	743	0.54%
2020/03/24	10	19.50	10	19.80	19.95	0	731	0.00%
2020/03/23	35	19.10	0	0.00	19.10	35	713	4.90%
2020/03/19	5	20.11	0	0.00	20.20	5	695	0.72%
2020/03/17	1	21.85	0	0.00	21.85	1	671	0.15%
2020/03/16	12	23.15	0	0.00	22.65	12	660	1.82%
2020/03/13	6	23.93	0	0.00	23.70	6	653	0.92%
2020/03/12	13	25.02	0	0.00	24.80	13	654	1.99%
2020/03/11	29	25.84	0	0.00	25.65	29	654	4.43%
2020/03/09	0	0.00	65	25.54	25.90	-65	657	-9.89%
2020/03/06	0	0.00	40	25.99	25.95	-40	643	-6.22%
2020/02/17	0	0.00	1	26.35	26.35	-1	657	-0.15%
2020/02/14	1	26.70	0	0.00	26.65	1	665	0.15%
2020/02/13	4	26.55	0	0.00	26.65	4	683	0.59%
2020/02/11	1	26.15	0	0.00	26.10	1	695	0.14%
2020/02/06	15	27.00	0	0.00	26.90	15	687	2.18%
2020/02/04	10	26.30	0	0.00	26.55	10	697	1.43%
2020/01/17	0	0.00	5	28.70	28.70	-5	616	-0.81%
2020/01/16	0	0.00	5	28.40	28.70	-5	610	-0.82%
2019/12/31	0	0.00	10	28.00	28.10	-10	543	-1.84%
2019/12/20	1	26.55	0	0.00	26.60	1	437	0.23%
2019/12/19	0	0.00	1	26.25	26.35	-1	428	-0.23%
2019/12/17	2	26.00	0	0.00	26.00	2	430	0.46%
2019/11/28	1	25.90	0	0.00	25.90	1	499	0.20%
2019/11/27	1	26.00	0	0.00	26.05	1	494	0.20%
2019/11/26	1	25.80	2	25.83	25.85	-1	487	-0.20%
2019/11/25	2	25.53	0	0.00	25.40	2	478	0.42%
2019/11/22	1	25.45	0	0.00	25.45	1	477	0.21%
2019/11/20	5	25.52	0	0.00	25.45	5	482	1.04%
2019/11/18	2	25.55	0	0.00	25.60	2	477	0.42%
2019/11/15	2	25.60	0	0.00	25.60	2	479	0.42%
2019/11/14	2	25.70	0	0.00	25.75	2	489	0.41%
2019/11/13	2	25.95	0	0.00	26.05	2	492	0.41%
2019/11/04	0	0.00	5	25.10	25.20	-5	508	-0.98%
2019/09/23	1	25.05	0	0.00	24.95	1	509	0.20%
2019/09/20	4	25.00	0	0.00	24.95	4	501	0.80%
2019/09/18	4	25.05	0	0.00	25.05	4	496	0.81%
2019/09/12	3	24.95	0	0.00	25.05	3	495	0.61%
2019/09/10	4	25.06	0	0.00	24.80	4	480	0.83%
2019/09/06	3	24.22	0	0.00	24.80	3	397	0.76%
2019/09/05	4	23.80	0	0.00	23.85	4	368	1.08%
2019/08/15	0	0.00	1	23.40	23.40	-1	370	-0.27%
2019/07/22	0	0.00	0.4	21.40	21.40	-0.4	342	-0.13%
2019/07/18	0	0.00	0	21.25	21.25	0	336	-0.01%
2019/07/10	2	21.45	0	0.00	21.45	2	323	0.62%
2019/07/09	1	22.85	3	22.85	22.85	-2	307	-0.65%
2019/07/01	0.5	22.35	0	0.00	22.35	0.5	281	0.17%
2019/06/12	1	22.05	0	0.00	22.10	1	302	0.33%
2019/06/04	3	22.60	0	0.00	22.20	3	284	1.05%
2019/05/02	0	0.00	5	22.00	22.00	-5	175	-2.85%
2019/03/22	0	21.35	0	0.00	21.30	0	112	0.00%
2019/02/14	8	20.03	0	0.00	20.20	8	78	10.20%
2018/11/05	0	0.00	1	19.55	19.65	-1	111	-0.90%
2018/11/01	1	19.05	0	0.00	18.95	1	119	0.83%
2018/09/28	5	19.70	0	0.00	19.70	5	125	3.97%
2018/04/23	3	20.90	0	0.00	20.85	3	194	1.54%
2018/02/09	2	20.80	0	0.00	20.80	2	297	0.67%
2018/02/08	2	21.15	0	0.00	21.15	2	297	0.67%
2018/02/06	0	0.00	2	20.60	20.65	-2	300	-0.67%
2018/01/22	1	21.35	0	0.00	21.30	1	351	0.28%
2018/01/18	2	21.45	0	0.00	21.50	2	348	0.57%
2018/01/03	2	21.90	2	21.75	21.55	0	341	0.00%