中菲行 (5609)-日盛-新莊券商分點個股進出

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
96.6
漲跌
▼1.1
漲幅
-1.13%
成交量
358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－日盛-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新莊券商分點個股進出
日盛-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	85.50	1	85.90	85.10	-1	370	-0.27%
2023/03/29	0	0.00	0	85.00	85.60	0	376	0.00%
2023/03/28	0.1	84.60	0	0.00	84.90	0.1	373	0.02%
2023/03/27	0	84.10	0	0.00	84.50	0	369	0.00%
2023/03/22	1	84.00	0	0.00	84.10	1	367	0.28%
2023/03/21	7	83.00	0	0.00	84.00	7	364	1.92%
2023/03/17	0	0.00	20	83.65	84.30	-20	352	-5.67%
2023/03/16	1	83.40	0	0.00	83.00	1	329	0.30%
2023/03/10	3	79.40	0	0.00	79.40	3	293	1.02%
2023/03/06	9	79.73	0	0.00	79.30	9	285	3.15%
2023/02/23	20	78.28	0	0.00	78.30	20	257	7.75%
2023/02/17	0	0.00	5	74.40	74.20	-5	240	-2.08%
2023/02/06	0	0.00	1	75.30	75.10	-1	288	-0.35%
2023/02/03	6	75.93	0	0.00	75.50	6	285	2.10%
2023/02/02	0	0.00	2	74.80	74.60	-2	282	-0.71%
2023/01/06	0	0.00	1	71.40	71.40	-1	324	-0.31%
2023/01/03	0	0.00	4	70.00	70.30	-4	345	-1.16%
2022/12/28	1	69.70	0	0.00	69.80	1	351	0.28%
2022/12/27	0	0.00	1	71.20	70.80	-1	353	-0.28%
2022/12/26	1	70.30	0	0.00	70.20	1	356	0.28%
2022/12/23	0	0.00	1	72.00	71.80	-1	355	-0.28%
2022/12/22	4	73.78	0	0.00	73.00	4	354	1.13%
2022/12/21	1	70.00	0	0.00	69.80	1	350	0.29%
2022/12/08	2	72.20	6	72.23	72.20	-4	355	-1.13%
2022/12/06	0	0.00	1	72.80	72.70	-1	354	-0.28%
2022/12/01	4	73.78	4	73.20	73.30	0	354	0.00%
2022/11/25	0	0.00	1	73.40	72.50	-1	376	-0.27%
2022/11/18	0.1	69.40	0	0.00	69.50	0.1	371	0.01%
2022/11/09	1	68.90	0	0.00	68.80	1	367	0.27%
2022/11/07	0	0.00	2	66.30	67.30	-2	368	-0.54%
2022/11/04	0	0.00	2	66.60	66.00	-2	380	-0.53%
2022/10/25	2	61.10	0	0.00	59.80	2	450	0.44%
2022/10/17	3	58.80	3	60.30	61.00	0	436	0.00%
2022/10/13	1	63.20	1	63.50	60.80	0	427	0.00%
2022/10/11	0	0.00	2	62.70	62.20	-2	412	-0.48%
2022/10/06	3	64.13	0	0.00	64.40	3	414	0.72%
2022/10/04	0	0.00	0.2	64.40	64.30	-0.2	419	-0.04%
2022/10/03	0	0.00	2	62.90	63.10	-2	424	-0.47%
2022/09/23	1	70.60	0	0.00	70.40	1	448	0.22%
2022/09/08	0	0.00	1	69.80	70.00	-1	617	-0.16%
2022/09/06	1	70.50	0	0.00	71.00	1	697	0.14%
2022/09/02	0	0.00	9	75.11	74.30	-9	737	-1.22%
2022/09/01	0	0.00	52	78.82	78.10	-52	745	-6.97%
2022/08/23	8	80.76	0	0.00	80.80	8	801	1.00%
2022/08/22	1	82.30	0	0.00	81.80	1	807	0.12%
2022/08/18	4	82.55	1	83.00	83.20	3	814	0.37%
2022/08/17	14	82.77	1	83.10	82.60	13	818	1.59%
2022/08/16	5	82.04	1	82.00	82.00	4	820	0.49%
2022/08/15	6	82.87	0	0.00	82.60	6	842	0.71%
2022/08/12	1	83.70	0	0.00	84.00	1	837	0.12%
2022/08/10	4	84.38	7	83.91	84.10	-3	830	-0.36%
2022/08/09	4	75.10	2	81.40	82.00	2	771	0.26%
2022/08/08	7	73.30	0	0.00	74.60	7	771	0.91%
2022/08/02	2	72.40	0	0.00	72.40	2	901	0.22%
2022/07/29	0	0.00	2	74.20	74.50	-2	918	-0.22%
2022/07/27	5	72.64	0	0.00	72.80	5	935	0.53%
2022/07/26	2	73.10	0	0.00	72.70	2	938	0.21%
2022/07/25	1	73.20	0	73.00	73.30	1	943	0.11%
2022/07/21	0	0.00	2	73.60	73.80	-2	960	-0.21%
2022/07/20	0	0.00	12	72.93	72.20	-12	965	-1.24%
2022/07/19	10	71.96	1	72.30	72.20	9	986	0.91%
2022/07/18	3	70.80	0	0.00	70.50	3	994	0.30%
2022/07/15	1	69.80	1	70.20	70.20	0	1,013	0.00%
2022/07/14	6	69.83	0	0.00	70.00	6	1,037	0.58%
2022/07/13	2	69.40	1	70.30	69.20	1	1,085	0.09%
2022/07/08	1	70.90	1	71.90	72.00	0	1,253	0.00%
2022/07/06	0	0.00	2	68.50	68.00	-2	1,273	-0.16%
2022/06/30	1	70.10	0	0.00	70.10	1	1,288	0.08%
2022/06/29	1	72.50	0	0.00	71.90	1	1,285	0.08%
2022/06/27	1	76.20	3	75.77	76.10	-2	1,278	-0.16%
2022/06/22	3	74.00	3	75.37	72.20	0	1,241	0.00%
2022/06/21	2	77.20	2	76.10	76.70	0	1,219	0.00%
2022/06/20	4	79.20	4	79.20	76.60	0	1,214	0.00%
2022/06/16	0	0.00	1	91.50	86.50	-1	1,191	-0.08%
2022/06/15	8	102.81	1	101.00	101.00	7	1,197	0.58%
2022/06/14	1	103.50	0	0.00	103.50	1	1,180	0.08%
2022/06/09	5	109.70	0	0.00	108.50	5	1,150	0.43%
2022/06/08	1	110.00	0	0.00	110.50	1	1,142	0.09%
2022/06/06	1	110.50	0	0.00	110.00	1	1,171	0.09%
2022/06/01	1	109.00	0	0.00	109.50	1	1,252	0.08%
2022/05/31	1	108.00	0	0.00	108.00	1	1,349	0.07%
2022/05/30	0	0.00	0.1	109.00	109.00	-0.1	1,433	0.00%
2022/05/24	0.1	109.00	0	0.00	107.50	0.1	1,457	0.00%
2022/05/17	1	108.00	0	0.00	105.50	1	1,475	0.07%
2022/05/12	2	112.00	0	0.00	108.50	2	1,440	0.14%
2022/05/11	0	0.00	2	110.50	110.50	-2	1,392	-0.14%
2022/05/10	0	0.00	1	105.50	108.50	-1	1,353	-0.07%
2022/05/05	0	0.00	2	107.50	107.00	-2	1,394	-0.14%
2022/05/04	0	0.00	1	107.00	107.00	-1	1,397	-0.07%
2022/04/29	1	104.00	0	0.00	104.00	1	1,413	0.07%
2022/04/28	1	102.00	1	102.50	101.50	0	1,440	0.00%
2022/04/27	3	102.00	1	101.50	101.50	2	1,445	0.14%
2022/04/25	1	105.00	1	104.50	104.00	0	1,442	0.00%
2022/04/22	0	0.00	1	108.00	109.00	-1	1,426	-0.07%
2022/04/21	2	108.50	0	0.00	108.00	2	1,433	0.14%
2022/04/20	0	0.00	1	110.50	109.00	-1	1,445	-0.07%
2022/04/19	3	109.00	1	110.00	108.50	2	1,497	0.13%
2022/04/18	4	113.13	4	112.13	108.50	0	1,536	0.00%
2022/04/15	0	0.00	4	109.00	109.50	-4	1,561	-0.26%
2022/04/14	1	108.00	2	109.00	108.00	-1	1,582	-0.06%
2022/04/13	1	108.00	0	0.00	107.50	1	1,549	0.06%
2022/04/12	1	106.00	0	0.00	106.00	1	1,533	0.07%
2022/04/11	1	105.50	0	0.00	106.00	1	1,526	0.07%
2022/04/06	0	0.00	2	105.50	107.50	-2	1,533	-0.13%
2022/04/01	0	0.00	1	105.50	105.50	-1	1,537	-0.07%
2022/03/30	0	0.00	1	106.00	106.00	-1	1,547	-0.06%
2022/03/25	0	0.00	5	103.50	103.00	-5	1,562	-0.32%
2022/03/23	7	105.93	0.2	105.50	105.50	6.8	1,587	0.43%
2022/03/16	1	100.00	0	0.00	101.00	1	1,724	0.06%
2022/03/15	0	0.00	5	102.50	101.50	-5	1,739	-0.29%
2022/03/10	0	0.00	4	104.50	103.50	-4	1,892	-0.21%
2022/03/09	0	0.00	3	99.00	101.50	-3	1,889	-0.16%
2022/03/08	1.2	97.42	0	0.00	98.30	1.2	1,925	0.06%
2022/03/07	5.2	102.35	0	0.00	101.00	5.2	1,897	0.27%
2022/03/04	2	107.50	1	108.50	108.50	1	1,872	0.05%
2022/03/03	1.1	109.41	0	0.00	108.00	1.1	1,803	0.06%
2022/03/01	1	101.00	3	102.67	103.00	-2	1,774	-0.11%
2022/02/25	0	0.00	1	101.00	100.50	-1	1,801	-0.06%
2022/02/24	0	0.00	2	99.15	99.70	-2	1,820	-0.11%
2022/02/22	1	101.00	0	0.00	100.50	1	1,930	0.05%
2022/02/21	1	103.50	2	103.00	103.50	-1	2,092	-0.05%
2022/02/17	4	102.00	2	102.50	102.00	2	2,401	0.08%
2022/02/14	2.2	99.95	0	0.00	99.70	2.2	2,675	0.08%
2022/02/11	2	101.50	0	0.00	102.00	2	2,702	0.07%
2022/02/09	0.2	102.00	0	0.00	102.00	0.2	2,797	0.01%
2022/02/07	0	0.00	1	102.00	102.00	-1	2,830	-0.04%
2022/01/24	1	97.60	0	0.00	97.50	1	2,933	0.03%
2022/01/21	0.2	99.40	0	0.00	98.50	0.2	2,942	0.01%
2022/01/18	1	103.00	1	103.50	103.50	0	2,918	0.00%
2022/01/13	0	0.00	1	105.00	104.00	-1	2,927	-0.03%
2022/01/12	6	107.58	0	0.00	107.00	6	2,905	0.21%
2022/01/11	0	0.00	2	111.50	110.50	-2	2,843	-0.07%
2022/01/10	2	109.00	1	109.00	109.00	1	2,791	0.04%
2022/01/07	1.1	107.82	2	107.75	107.50	-0.9	2,708	-0.03%
2022/01/06	1.7	105.71	0.1	106.00	105.50	1.6	2,701	0.06%
2022/01/05	0	0.00	0	104.00	104.00	0	2,714	0.00%
2021/12/24	1	107.00	1	105.00	105.50	0	2,803	0.00%
2021/12/20	1	106.00	0	0.00	106.00	1	2,837	0.04%
2021/12/17	1	109.00	1	105.00	105.00	0	2,840	0.00%
2021/12/14	0	0.00	2	104.00	104.50	-2	2,821	-0.07%
2021/12/13	1	108.00	0	0.00	106.50	1	2,780	0.04%
2021/12/10	2.1	109.50	3	108.17	108.00	-0.9	2,761	-0.03%
2021/12/09	1	105.50	0	0.00	106.00	1	2,677	0.04%
2021/12/08	3	107.33	0	0.00	106.50	3	2,666	0.11%
2021/12/07	0	0.00	4	107.38	107.50	-4	2,593	-0.15%
2021/12/06	0	0.00	2	104.50	104.50	-2	2,554	-0.08%
2021/12/03	1	103.50	2	105.25	102.50	-1	2,557	-0.04%
2021/12/02	3	103.50	3	104.83	103.00	0	2,597	0.00%
2021/11/30	5	101.00	0	0.00	100.50	5	2,596	0.19%
2021/11/29	5	99.50	4	98.50	98.50	1	2,600	0.04%
2021/11/26	0	0.00	2	100.50	98.80	-2	2,601	-0.08%
2021/11/25	3	103.00	0	0.00	102.00	3	2,617	0.11%
2021/11/23	1	104.50	30	105.00	102.00	-29	2,614	-1.11%
2021/11/22	1	105.50	1	108.00	104.50	0	2,639	0.00%
2021/11/19	5	106.60	4	106.88	107.00	1	2,648	0.04%
2021/11/18	32	108.16	37	108.65	108.50	-5	2,627	-0.19%
2021/11/17	8.2	103.44	0.1	103.00	103.50	8.1	2,627	0.31%
2021/11/16	37	105.19	15	106.50	107.50	22	2,552	0.86%
2021/11/15	3	97.07	1	97.50	98.00	2	2,402	0.08%
2021/11/12	38	100.00	52.1	99.80	99.50	-14.1	2,406	-0.59%
2021/11/11	1	95.30	3	94.87	92.40	-2	2,271	-0.09%
2021/11/10	1	95.10	0	0.00	94.80	1	2,335	0.04%
2021/11/09	0	0.00	1	97.50	96.60	-1	2,435	-0.04%
2021/11/08	3	96.30	1	96.50	97.40	2	2,466	0.08%
2021/11/05	2	92.70	1	93.10	93.40	1	2,497	0.04%
2021/11/04	1	90.10	0	0.00	90.60	1	2,726	0.04%
2021/11/03	0	0.00	2	94.25	92.80	-2	2,994	-0.07%
2021/11/02	0	0.00	5	90.04	90.30	-5	2,959	-0.17%
2021/11/01	0	0.00	2	88.10	87.70	-2	2,987	-0.07%
2021/10/29	6.8	85.61	1	87.10	86.10	5.8	2,989	0.20%
2021/10/28	0	0.00	1.1	86.32	85.30	-1.1	2,978	-0.04%
2021/10/26	2	86.15	1	86.50	86.00	1	3,067	0.03%
2021/10/25	0	0.00	2	86.15	87.00	-2	3,122	-0.06%
2021/10/22	3	84.70	0	0.00	84.70	3	3,150	0.10%
2021/10/21	1	87.00	0	0.00	86.80	1	3,183	0.03%
2021/10/18	0	0.00	16.2	85.78	85.00	-16.2	3,329	-0.49%
2021/10/15	1	86.80	0.1	87.00	87.00	0.9	3,366	0.03%
2021/10/14	2	88.10	4	89.30	88.00	-2	3,382	-0.06%
2021/10/13	2	86.20	0	0.00	86.80	2	3,402	0.06%
2021/10/12	16	87.33	15	88.13	86.40	1	3,512	0.03%
2021/10/08	1	89.50	0	0.00	88.80	1	3,796	0.03%
2021/10/07	3	90.83	1	91.30	90.00	2	3,916	0.05%
2021/10/06	2	87.70	0	0.00	87.30	2	4,019	0.05%
2021/10/05	1	85.00	3	87.17	88.80	-2	4,135	-0.05%
2021/10/04	2	88.10	4	89.68	87.20	-2	4,193	-0.05%
2021/10/01	1	95.30	3	91.80	91.60	-2	4,247	-0.05%
2021/09/30	0	0.00	1	98.70	98.80	-1	4,388	-0.02%
2021/09/29	2	97.50	1	96.00	95.70	1	4,534	0.02%
2021/09/28	1	99.80	1	99.70	100.00	0	4,670	0.00%
2021/09/15	0	0.00	1	105.50	105.50	-1	7,352	-0.01%
2021/09/13	0	0.00	15	106.43	105.50	-15	8,738	-0.17%
2021/09/09	1	105.00	0	0.00	105.50	1	10,337	0.01%
2021/09/08	11	105.73	13	105.15	108.00	-2	10,557	-0.02%
2021/09/07	15	104.50	21	106.81	104.00	-6	10,745	-0.06%
2021/09/06	9	102.50	4	102.25	102.00	5	10,939	0.05%
2021/09/03	3	104.17	0	0.00	104.00	3	11,502	0.03%
2021/09/02	5	107.50	0	0.00	107.50	5	11,858	0.04%
2021/09/01	3	107.17	0	0.00	106.50	3	12,244	0.02%
2021/08/31	11	109.05	6	110.08	109.50	5	12,513	0.04%
2021/08/30	2	107.75	0	0.00	107.00	2	12,898	0.02%
2021/08/27	10	111.10	2	107.50	107.50	8	13,400	0.06%
2021/08/26	3	117.67	1	119.00	120.50	2	13,503	0.01%
2021/08/25	2	117.25	6	119.33	119.50	-4	13,795	-0.03%
2021/08/24	2	119.50	1	116.50	115.00	1	13,900	0.01%
2021/08/23	12	117.79	16	119.06	117.00	-4	13,976	-0.03%
2021/08/20	1	112.50	1	110.00	112.00	0	13,862	0.00%
2021/08/19	1	112.00	1	110.50	109.50	0	13,888	0.00%
2021/08/18	5	108.00	5	106.60	111.00	0	13,840	0.00%
2021/08/17	1	106.50	2	105.50	103.00	-1	13,772	-0.01%
2021/08/16	1	105.50	1	106.00	105.50	0	13,751	0.00%
2021/08/13	7	114.86	7	116.14	112.50	0	13,679	0.00%
2021/08/12	1	111.50	2	112.50	114.50	-1	13,543	-0.01%
2021/08/11	15	109.57	16	110.59	109.50	-1	13,496	-0.01%
2021/08/10	12	114.21	6	112.75	110.50	6	13,429	0.04%
2021/08/09	3	116.17	8	116.31	118.00	-5	13,206	-0.04%
2021/08/06	2	107.25	3	108.33	107.50	-1	12,922	-0.01%
2021/08/05	2	104.25	1	103.50	103.50	1	12,891	0.01%
2021/08/04	1	108.00	3	106.33	108.00	-2	12,892	-0.02%
2021/08/02	1	105.00	2	102.25	105.00	-1	12,949	-0.01%
2021/07/30	2	102.75	0	0.00	101.50	2	12,926	0.02%
2021/07/29	0	0.00	3	106.67	109.50	-3	12,884	-0.02%
2021/07/28	3	100.77	2	103.75	101.50	1	12,840	0.01%
2021/07/27	4	105.63	1	105.00	104.00	3	12,855	0.02%
2021/07/26	0	0.00	6	112.17	112.50	-6	12,864	-0.05%
2021/07/23	5	108.60	1	110.00	109.00	4	12,840	0.03%
2021/07/22	3	106.83	8	108.06	109.50	-5	12,805	-0.04%
2021/07/21	7	105.43	6	105.75	105.50	1	12,763	0.01%
2021/07/20	4	109.25	1	108.00	111.00	3	12,747	0.02%
2021/07/16	8	115.63	8	115.31	112.50	0	12,872	0.00%
2021/07/15	47	118.93	50	118.52	118.00	-3	12,841	-0.02%
2021/07/14	12	110.67	17	111.65	112.00	-5	12,565	-0.04%
2021/07/13	28	117.16	5	118.10	111.00	23	12,477	0.18%
2021/07/12	0	0.00	3	119.33	123.00	-3	12,377	-0.02%
2021/07/09	3	119.00	2	118.50	115.00	1	12,268	0.01%
2021/07/08	3	122.50	2	120.25	122.50	1	12,227	0.01%
2021/07/07	7	120.57	7	119.43	121.50	0	12,159	0.00%
2021/07/06	8	123.69	3	124.67	120.00	5	12,017	0.04%
2021/07/05	5	122.70	11	120.27	124.50	-6	11,887	-0.05%
2021/07/02	2	128.25	6	128.25	128.00	-4	11,742	-0.03%
2021/07/01	18	137.28	16	133.91	131.00	2	11,599	0.02%
2021/06/30	16	134.34	16	134.75	134.00	0	11,281	0.00%
2021/06/29	42	139.33	44	136.58	130.50	-2	11,026	-0.02%
2021/06/28	29	139.47	35	138.33	137.50	-6	10,780	-0.06%
2021/06/25	23	136.37	22	135.77	134.00	1	10,339	0.01%
2021/06/24	89	134.71	80	137.26	134.50	9	9,950	0.09%
2021/06/23	32	131.48	32	131.64	132.00	0	9,231	0.00%
2021/06/22	36	149.64	26	149.52	138.50	10	8,802	0.11%
2021/06/21	30	153.98	24	154.79	149.50	6	7,861	0.08%
2021/06/18	38	141.86	51	143.83	145.50	-13	7,103	-0.18%
2021/06/17	7	126.43	12	129.33	132.50	-5	6,372	-0.08%
2021/06/16	39	129.46	37.1	120.99	120.50	1.9	6,173	0.03%
2021/06/15	7.1	129.35	11	129.41	126.50	-3.9	6,121	-0.06%
2021/06/11	30	134.73	26	135.62	131.00	4	5,913	0.07%
2021/06/10	16	124.16	22.2	126.33	130.50	-6.2	5,356	-0.12%
2021/06/09	23	120.87	16	120.16	119.00	7	4,980	0.14%
2021/06/08	7	117.14	6	119.08	119.50	1	4,582	0.02%
2021/06/07	11	116.64	14	114.32	109.00	-3	4,317	-0.07%
2021/06/04	23	118.63	46	118.33	120.00	-23	3,895	-0.59%
2021/06/03	5	105.40	1	108.50	109.50	4	3,408	0.12%
2021/06/02	35	93.38	42	94.76	99.80	-7	3,268	-0.21%
2021/06/01	2	86.90	1.3	85.85	90.80	0.7	2,937	0.02%
2021/05/28	1.2	79.22	6	80.08	80.20	-4.8	2,668	-0.18%
2021/05/27	0	0.00	4.1	78.24	78.10	-4.1	2,705	-0.15%
2021/05/26	0	0.00	2	75.10	74.90	-2	2,659	-0.08%
2021/05/25	0	0.00	2	73.30	73.60	-2	2,644	-0.08%
2021/05/24	2	74.45	0	0.00	74.00	2	2,634	0.08%
2021/05/19	0	0.00	1	73.80	72.80	-1	2,616	-0.04%
2021/05/17	1	66.70	0	0.00	66.80	1	2,587	0.04%
2021/05/14	1.1	72.18	4	71.50	71.00	-2.9	2,564	-0.11%
2021/05/13	0.1	67.70	0	0.00	71.90	0.1	2,543	0.00%
2021/05/12	3.1	72.97	2	72.80	71.20	1.1	2,518	0.04%
2021/05/11	10	77.58	0	0.00	77.60	10	2,458	0.41%
2021/05/10	0	0.00	4	81.40	80.80	-4	2,413	-0.17%
2021/05/07	0	0.00	1	79.70	79.70	-1	2,377	-0.04%
2021/05/06	0	0.00	2	78.80	78.60	-2	2,369	-0.08%
2021/05/05	2.1	78.48	4	78.45	77.80	-1.9	2,364	-0.08%
2021/05/04	11.2	77.41	2	77.30	77.30	9.2	2,353	0.39%
2021/05/03	5	80.60	2	81.50	80.60	3	2,298	0.13%
2021/04/29	0	0.00	2	79.30	79.90	-2	2,248	-0.09%
2021/04/27	2	79.95	0	0.00	80.60	2	2,242	0.09%
2021/04/26	2	81.70	3	81.67	81.80	-1	2,211	-0.05%
2021/04/23	3.1	78.13	16	79.40	78.80	-12.9	2,175	-0.59%
2021/04/22	23	84.33	19	84.57	80.00	4	2,152	0.19%
2021/04/21	24	82.23	15.1	82.42	83.00	8.9	1,974	0.45%
2021/04/20	0	0.00	1	80.00	80.00	-1	1,881	-0.05%
2021/04/19	2	80.50	4	80.60	80.60	-2	1,888	-0.11%
2021/04/16	0.1	78.00	1	78.80	79.90	-0.9	1,854	-0.05%
2021/04/14	1	77.40	1	78.10	78.10	0	1,852	0.00%
2021/04/13	4	79.70	2	79.20	79.20	2	1,890	0.11%
2021/04/12	1	79.00	0	0.00	79.00	1	1,920	0.05%
2021/04/08	2	79.90	0	0.00	79.90	2	1,908	0.10%
2021/04/06	6	79.25	3	79.77	79.70	3	1,922	0.16%
2021/04/01	6	81.38	3	81.13	80.50	3	2,046	0.15%
2021/03/31	3	81.10	4.3	81.64	82.30	-1.3	2,007	-0.06%
2021/03/30	1	80.10	1	80.90	80.10	0	1,972	0.00%
2021/03/29	1	79.70	2	79.20	80.50	-1	1,964	-0.05%
2021/03/26	2	78.90	0	0.00	78.70	2	1,969	0.10%
2021/03/25	0	0.00	3	77.73	78.10	-3	2,024	-0.15%
2021/03/24	2	76.90	5	76.74	77.50	-3	2,029	-0.15%
2021/03/23	3	77.20	3	76.93	77.20	0	2,025	0.00%
2021/03/22	10	77.72	9	78.26	78.50	1	1,988	0.05%
2021/03/19	5	76.64	3	76.10	76.10	2	1,970	0.10%
2021/03/18	14	76.84	4.1	76.57	76.10	9.9	2,036	0.49%
2021/03/17	1	76.10	6	76.10	76.10	-5	1,910	-0.26%
2021/03/16	2	69.00	2	69.20	69.20	0	1,879	0.00%
2021/03/15	7.1	68.62	9	68.80	68.80	-1.9	1,880	-0.10%
2021/03/12	3	68.40	3	68.10	68.10	0	1,951	0.00%
2021/03/11	0	0.00	1	68.00	68.00	-1	1,954	-0.05%
2021/03/10	4	66.95	0	0.00	67.10	4	1,956	0.20%
2021/03/09	2	65.75	0	0.00	67.20	2	1,984	0.10%
2021/03/08	2	65.75	0	0.00	65.40	2	1,967	0.10%
2021/03/05	1	66.10	1	65.90	65.90	0	1,965	0.00%
2021/03/04	0	0.00	13	65.36	66.10	-13	1,961	-0.66%
2021/03/03	1	65.50	1	65.50	65.50	0	1,955	0.00%
2021/03/02	8	67.41	1	65.10	65.10	7	1,941	0.36%
2021/02/26	1	64.80	0	0.00	64.60	1	1,856	0.05%
2021/02/25	0	0.00	2	63.40	63.60	-2	1,846	-0.11%
2021/02/22	0	0.00	7	63.79	64.00	-7	1,864	-0.38%
2021/02/18	2	63.00	1	63.10	63.10	1	1,893	0.05%
2021/02/17	0	0.00	13	62.19	62.90	-13	1,898	-0.68%
2021/02/05	1	60.90	2	60.50	60.50	-1	1,894	-0.05%
2021/02/04	0	0.00	7	60.54	61.40	-7	1,913	-0.37%
2021/02/03	2	61.00	1	60.70	60.70	1	1,956	0.05%
2021/01/29	2	60.30	2	59.00	59.00	0	2,182	0.00%
2021/01/27	0	0.00	1	59.70	60.00	-1	2,276	-0.04%
2021/01/25	0	0.00	1	57.00	58.40	-1	2,319	-0.04%
2021/01/21	1	57.00	0	0.00	56.00	1	2,377	0.04%
2021/01/20	1	55.80	0	0.00	56.20	1	2,499	0.04%
2021/01/18	3	56.50	2	57.50	57.80	1	2,685	0.04%
2021/01/15	2	60.10	4	58.30	58.10	-2	2,720	-0.07%
2021/01/14	0	0.00	2	61.20	61.00	-2	2,711	-0.07%
2021/01/13	3	60.27	0	0.00	60.30	3	2,739	0.11%
2021/01/12	7	60.63	0	0.00	60.50	7	2,756	0.25%
2021/01/11	6	62.17	0	0.00	62.40	6	2,754	0.22%
2021/01/08	1	62.80	1	62.60	62.00	0	2,789	0.00%
2021/01/07	5	61.78	5	61.70	62.70	0	2,973	0.00%
2021/01/06	7	62.66	10	63.29	62.50	-3	3,084	-0.10%
2021/01/05	3	65.03	1	65.10	65.00	2	3,071	0.07%
2021/01/04	4	66.48	0	0.00	66.50	4	3,037	0.13%
2020/12/31	1	65.90	1	66.20	66.30	0	3,038	0.00%
2020/12/30	6	66.77	14	66.55	66.70	-8	3,049	-0.26%
2020/12/29	4	68.58	3	67.70	67.40	1	3,044	0.03%
2020/12/28	23	70.13	12	69.93	68.80	11	3,020	0.36%
2020/12/25	16	67.33	5	67.16	67.20	11	2,887	0.38%
2020/12/24	1	66.00	0	0.00	65.90	1	2,883	0.03%
2020/12/23	5	65.04	2	65.40	65.60	3	2,901	0.10%
2020/12/22	2	65.95	21	66.74	66.00	-19	2,947	-0.64%
2020/12/21	6	68.37	2	68.35	68.30	4	2,930	0.14%
2020/12/18	1	66.00	0	0.00	66.10	1	2,889	0.03%
2020/12/17	2	66.70	0	0.00	66.50	2	2,911	0.07%
2020/12/15	1	69.50	1	70.40	68.00	0	2,971	0.00%
2020/12/14	1	70.30	21	69.71	70.50	-20	2,947	-0.68%
2020/12/11	3	67.97	9	67.77	67.40	-6	2,881	-0.21%
2020/12/09	102	68.98	105	67.45	67.40	-3	3,064	-0.10%	大買/大賣/
2020/12/08	5	68.56	5	68.20	67.80	0	3,131	0.00%
2020/12/07	2	66.20	1	67.30	66.70	1	3,074	0.03%
2020/12/04	6	66.97	12	67.08	66.80	-6	3,128	-0.19%
2020/12/03	6	66.43	1	66.20	66.30	5	3,205	0.16%
2020/12/01	4	64.48	0	0.00	64.50	4	3,325	0.12%
2020/11/30	1	64.90	3	64.97	65.00	-2	3,427	-0.06%
2020/11/27	0	0.00	2	65.00	65.40	-2	3,635	-0.06%
2020/11/26	1	65.10	2	65.00	65.10	-1	4,000	-0.02%
2020/11/24	1	65.10	2	65.25	65.50	-1	4,406	-0.02%
2020/11/23	2	65.40	1	65.20	65.80	1	4,437	0.02%
2020/11/20	2	64.80	0	0.00	64.70	2	4,472	0.04%
2020/11/19	2	65.35	1	65.50	65.30	1	4,549	0.02%
2020/11/18	1	65.70	2	65.40	65.80	-1	4,577	-0.02%
2020/11/17	17	63.89	3	64.67	64.50	14	4,625	0.30%
2020/11/16	10	66.20	1	65.30	65.50	9	4,694	0.19%
2020/11/12	1	65.60	0	0.00	65.60	1	4,824	0.02%
2020/11/11	2	66.50	3	66.53	67.10	-1	4,871	-0.02%
2020/11/10	5	66.90	25	67.92	66.50	-20	5,047	-0.40%
2020/11/09	60	71.34	59	70.55	70.50	1	5,062	0.02%
2020/11/06	0	0.00	65	69.13	69.50	-65	5,089	-1.28%
2020/11/05	19	69.28	18	68.64	68.50	1	5,313	0.02%
2020/11/04	3	67.00	0	0.00	67.90	3	5,419	0.06%
2020/11/02	0	0.00	2	66.60	67.10	-2	5,499	-0.04%
2020/10/30	3	66.83	3	66.00	66.00	0	5,526	0.00%
2020/10/29	42	67.11	15	66.87	67.10	27	5,508	0.49%
2020/10/28	62	66.76	7	67.14	66.90	55	5,496	1.00%
2020/10/27	2	64.90	0	0.00	65.90	2	5,373	0.04%
2020/10/26	8	67.13	43	67.44	64.00	-35	5,330	-0.66%
2020/10/23	35	64.22	32	64.71	64.80	3	5,181	0.06%
2020/10/22	0	0.00	1	63.80	63.90	-1	5,137	-0.02%
2020/10/21	27	63.76	5	63.54	63.40	22	5,123	0.43%
2020/10/20	1	64.00	1	62.50	63.50	0	5,097	0.00%
2020/10/19	10	63.25	4	62.80	63.10	6	5,072	0.12%
2020/10/16	2	63.50	1	63.30	62.80	1	5,066	0.02%
2020/10/15	6	64.42	9	64.58	62.80	-3	5,088	-0.06%
2020/10/14	3	61.60	4	60.95	63.50	-1	4,895	-0.02%
2020/10/13	5	59.10	2	58.75	57.80	3	4,763	0.06%
2020/10/07	6	59.10	1	59.40	59.00	5	4,699	0.11%
2020/10/05	5	59.00	12	59.35	58.90	-7	4,720	-0.15%
2020/09/30	1	59.80	1	59.50	59.80	0	4,709	0.00%
2020/09/29	1	57.30	2	57.20	57.30	-1	4,726	-0.02%
2020/09/28	1	55.50	1	55.90	57.00	0	4,756	0.00%
2020/09/25	4	54.70	4	56.45	55.50	0	4,768	0.00%
2020/09/24	2	57.50	12	58.18	57.00	-10	4,752	-0.21%
2020/09/23	7	58.94	2	58.30	58.00	5	4,760	0.11%
2020/09/22	4	59.40	6	59.42	60.20	-2	4,728	-0.04%
2020/09/21	9	58.91	4	59.93	58.70	5	4,699	0.11%
2020/09/18	6	59.77	11	61.42	59.70	-5	4,711	-0.11%
2020/09/17	9	61.06	16	61.31	60.60	-7	4,697	-0.15%
2020/09/16	7	62.23	1	63.40	62.20	6	4,677	0.13%
2020/09/15	1	63.30	0	0.00	63.30	1	4,679	0.02%
2020/09/14	12	61.18	12	61.49	63.90	0	4,651	0.00%
2020/09/11	8	60.18	0	0.00	60.00	8	4,532	0.18%
2020/09/10	8	64.11	3	65.10	64.50	5	4,506	0.11%
2020/09/09	9	65.67	12	66.58	65.40	-3	4,615	-0.07%
2020/09/08	25	65.95	9	65.40	64.30	16	4,663	0.34%
2020/09/07	5	70.96	9	69.01	68.00	-4	4,575	-0.09%
2020/09/04	4	69.58	6	69.02	70.00	-2	4,521	-0.04%
2020/09/03	8	70.79	7	70.91	69.70	1	4,485	0.02%
2020/09/02	7	70.06	17.2	69.70	70.70	-10.2	4,414	-0.23%
2020/09/01	132	71.17	156	70.56	67.30	-24	4,265	-0.56%	大買/大賣/
2020/08/31	1	65.70	8	66.59	68.00	-7	3,908	-0.18%
2020/08/28	38	59.96	34	61.89	61.90	4	3,802	0.11%
2020/08/27	2	56.40	15	56.30	57.30	-13	3,512	-0.37%
2020/08/26	0	0.00	1	56.30	56.90	-1	3,509	-0.03%
2020/08/25	5	56.74	6	57.20	55.50	-1	3,483	-0.03%
2020/08/24	2	56.90	2	55.30	55.40	0	3,421	0.00%
2020/08/21	63	56.79	8	56.74	56.00	55	3,399	1.62%
2020/08/20	24	55.52	20	54.89	55.30	4	3,339	0.12%
2020/08/19	1	57.20	1	56.90	56.60	0	3,245	0.00%
2020/08/18	0	0.00	7	58.19	58.50	-7	3,185	-0.22%
2020/08/17	10	56.85	2	57.50	57.00	8	3,121	0.26%
2020/08/14	17	54.96	14	55.81	55.80	3	3,080	0.10%
2020/08/13	11	55.95	6	57.05	57.00	5	2,866	0.17%
2020/08/12	5	53.80	1	53.40	55.20	4	2,776	0.14%
2020/08/11	18	53.11	10	52.77	52.10	8	2,700	0.30%
2020/08/10	5	48.73	9	49.42	50.60	-4	2,448	-0.16%
2020/08/07	2	46.00	2	46.25	46.00	0	2,291	0.00%
2020/08/06	5	45.04	10	45.53	44.85	-5	2,268	-0.22%
2020/08/04	9	40.07	5.1	39.85	39.80	3.9	2,184	0.18%
2020/08/03	2	39.95	0	0.00	39.90	2	2,218	0.09%
2020/07/31	0	0.00	5	39.44	39.00	-5	2,215	-0.23%
2020/07/30	0	0.00	3	39.20	39.10	-3	2,210	-0.14%
2020/07/28	0	0.00	1	38.00	37.50	-1	2,197	-0.05%
2020/07/22	2	38.80	1	39.25	39.00	1	2,172	0.05%
2020/07/15	0	0.00	2	35.60	35.60	-2	2,076	-0.10%
2020/07/14	1	36.80	0	0.00	36.20	1	2,067	0.05%
2020/07/13	0	0.00	1	36.75	36.70	-1	2,061	-0.05%
2020/07/10	1	35.90	8	36.06	35.90	-7	2,043	-0.34%
2020/07/08	4	38.45	11	38.77	38.40	-7	1,979	-0.35%
2020/07/07	2	40.20	6	40.38	39.60	-4	1,928	-0.21%
2020/07/06	4	41.08	6	41.62	41.30	-2	1,886	-0.11%
2020/07/02	0	0.00	1	40.20	40.15	-1	1,819	-0.05%
2020/07/01	0	0.00	1	39.80	39.45	-1	1,780	-0.06%
2020/06/30	10	39.40	0	0.00	39.40	10	1,769	0.57%
2020/06/29	3	40.07	5	39.92	39.95	-2	1,751	-0.11%
2020/06/24	0	0.00	2	39.60	39.45	-2	1,699	-0.12%
2020/06/22	13	38.08	3	37.23	37.55	10	1,659	0.60%
2020/06/18	7	39.84	0	0.00	39.65	7	1,595	0.44%
2020/06/17	14	38.29	11	38.88	40.00	3	1,566	0.19%
2020/06/16	11	38.50	13	37.93	37.80	-2	1,499	-0.13%
2020/06/15	2	36.85	5	36.47	37.25	-3	1,377	-0.22%
2020/06/12	3	33.40	2	33.30	33.90	1	1,261	0.08%
2020/06/11	5	33.63	0	0.00	32.85	5	1,244	0.40%
2020/06/10	5	34.54	0	0.00	34.40	5	1,212	0.41%
2020/06/09	0	0.00	1	34.30	34.50	-1	1,170	-0.09%
2020/06/08	1	33.50	0	0.00	35.20	1	1,136	0.09%
2020/06/02	1	31.70	1	31.95	31.50	0	1,038	0.00%
2020/05/28	1	30.00	0	0.00	29.90	1	949	0.11%
2020/05/27	0	0.00	4	29.85	29.90	-4	932	-0.43%
2020/05/21	0	0.00	2	29.63	30.10	-2	893	-0.22%
2020/05/18	2	29.80	0	0.00	29.00	2	844	0.24%
2020/05/15	3	28.15	1	29.05	28.35	2	811	0.25%
2020/05/14	6	29.40	1	28.70	28.90	5	788	0.63%
2020/05/13	5	29.12	0	0.00	29.65	5	764	0.65%
2020/05/12	5	28.71	0	0.00	28.75	5	739	0.68%
2020/05/11	0	0.00	1	28.15	28.70	-1	717	-0.14%
2020/05/08	3	27.45	0	0.00	27.45	3	669	0.45%
2020/05/07	1	26.60	0	0.00	27.00	1	630	0.16%
2020/04/15	0	0.00	4	24.05	24.05	-4	670	-0.60%
2020/03/31	1	21.65	0	0.00	22.00	1	707	0.14%
2020/03/27	3	22.50	3	22.15	22.10	0	720	0.00%
2020/03/25	0	0.00	20	20.71	20.55	-20	743	-2.69%
2020/03/24	20	19.62	10	19.65	19.95	10	731	1.37%
2020/03/23	0	0.00	5	19.20	19.10	-5	713	-0.70%
2020/03/20	1	21.20	5	21.30	21.20	-4	693	-0.58%
2020/03/19	6	19.93	1	20.00	20.20	5	695	0.72%
2020/03/18	9	21.60	15	21.57	21.45	-6	673	-0.89%
2020/03/17	0	0.00	5	22.65	21.85	-5	671	-0.75%
2020/03/16	4	23.55	0	0.00	22.65	4	660	0.61%
2020/03/13	0	0.00	17	23.41	23.70	-17	653	-2.60%
2020/02/27	0	0.00	5	26.40	26.60	-5	679	-0.74%
2020/02/20	0	0.00	5	27.10	27.05	-5	672	-0.74%
2020/02/05	6	26.83	0	0.00	26.75	6	700	0.86%
2020/02/04	3	26.30	0	0.00	26.55	3	697	0.43%
2020/01/30	0	0.00	7	26.78	26.50	-7	663	-1.05%
2020/01/10	0	0.00	5	27.75	27.75	-5	574	-0.87%
2020/01/03	3	27.83	0	0.00	27.85	3	544	0.55%
2020/01/02	2	28.25	0	0.00	28.20	2	550	0.36%
2019/12/31	5	28.00	1	27.95	28.10	4	543	0.74%
2019/12/24	14	27.70	0	0.00	27.45	14	491	2.85%
2019/12/23	7	27.24	2	27.75	28.00	5	476	1.05%
2019/12/10	0	0.00	2	26.10	26.25	-2	421	-0.48%
2019/11/29	10	26.00	2	26.30	25.90	8	509	1.57%
2019/11/19	1	25.65	0	0.00	25.45	1	482	0.21%
2019/11/15	1	25.50	0	0.00	25.60	1	479	0.21%
2019/11/13	5	26.00	0	0.00	26.05	5	492	1.02%
2019/11/12	0	0.00	1	25.85	25.80	-1	496	-0.20%
2019/11/06	1	25.25	0	0.00	25.25	1	514	0.19%
2019/10/30	0	0.00	0.2	24.55	24.55	-0.2	486	-0.05%
2019/10/24	0	0.00	1	24.05	24.10	-1	482	-0.21%
2019/09/16	0	0.00	2	25.15	25.10	-2	495	-0.40%
2019/09/10	0	0.00	3	24.93	24.80	-3	480	-0.62%
2019/09/09	4	26.10	1	25.85	25.60	3	465	0.64%
2019/09/06	0	0.00	1	24.00	24.80	-1	397	-0.25%
2019/08/19	1	23.80	2	23.85	23.55	-1	393	-0.25%
2019/08/12	0	0.00	2	23.03	23.10	-2	333	-0.60%
2019/06/14	1	22.15	0	0.00	22.15	1	301	0.33%
2019/06/04	0	0.00	3	22.45	22.20	-3	284	-1.05%
2019/05/24	0	0.00	2	21.45	21.45	-2	231	-0.86%
2019/05/13	0	0.00	30	21.81	21.70	-30	215	-13.94%
2019/05/10	30	22.65	0	0.00	22.35	30	209	14.34%
2019/05/09	14	22.68	14	22.40	22.50	0	203	0.00%
2019/03/25	0	0.00	13	21.38	21.40	-13	118	-10.99%
2019/03/21	0	0.00	1	21.40	21.35	-1	107	-0.93%
2019/03/20	1	20.85	0	0.00	20.85	1	89	1.12%
2019/03/12	1	20.50	0	0.00	20.55	1	84	1.18%
2019/03/08	1	20.35	0	0.00	20.40	1	84	1.18%
2019/02/15	1	20.20	0	0.00	20.15	1	80	1.25%
2018/11/12	0	0.00	3	20.05	19.95	-3	112	-2.67%
2018/10/24	0	0.00	2	19.05	19.10	-2	139	-1.44%
2018/10/19	0	0.00	5	19.23	19.25	-5	141	-3.53%
2018/10/18	0	0.00	0.3	19.25	19.40	-0.3	141	-0.21%
2018/08/21	2	19.90	0	0.00	19.85	2	127	1.57%
2018/08/07	4	20.85	0	0.00	20.90	4	110	3.63%
2018/08/06	0	0.00	5	20.55	20.50	-5	93	-5.37%
2018/06/21	0	0.00	4	20.45	20.45	-4	90	-4.43%
2018/06/11	2	20.85	0	0.00	20.75	2	111	1.80%
2018/05/15	0	0.00	2	20.75	20.75	-2	154	-1.30%
2018/04/16	0	0.00	1	21.10	21.00	-1	202	-0.49%
2018/04/03	0	0.00	2	21.20	21.30	-2	275	-0.73%
2018/03/23	6	21.03	30	21.00	20.95	-24	291	-8.22%
2018/03/21	0	0.00	20	21.40	21.35	-20	288	-6.92%
2018/03/13	0	0.00	0	21.65	21.55	0	278	-0.01%
2018/02/07	12	20.89	24	20.88	21.10	-12	297	-4.03%
2018/02/06	1	20.90	5	20.85	20.65	-4	300	-1.33%
2018/01/31	0	0.00	10	21.05	21.15	-10	312	-3.20%
2018/01/30	0	0.00	10	21.05	21.10	-10	315	-3.17%
2018/01/29	0	0.00	10	21.10	21.15	-10	320	-3.12%
2018/01/26	0	0.00	10	21.15	21.10	-10	344	-2.90%
2018/01/23	0	0.00	10	21.30	21.20	-10	351	-2.84%
2018/01/18	0	0.00	5	21.40	21.50	-5	348	-1.43%
2018/01/17	10	21.40	19	21.37	21.45	-9	346	-2.59%
2018/01/16	0	0.00	10	21.35	21.40	-10	346	-2.89%
2018/01/12	1	21.30	0	0.00	21.40	1	347	0.29%
2018/01/11	0	0.00	30	21.20	21.35	-30	346	-8.67%
2018/01/08	0	0.00	10	21.55	21.50	-10	345	-2.90%
2018/01/05	8	21.53	0	0.00	21.65	8	342	2.34%
2018/01/04	16	21.46	0	0.00	21.55	16	341	4.68%
2018/01/03	166	21.77	0	0.00	21.55	166	341	48.66%	大買/鉅額交易