中菲行 (5609)-元富-世貿券商分點個股進出

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
93.5
漲跌
▲1.1
漲幅
+1.19%
成交量
421張
產業
上櫃航運類股
486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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/04/29	0	0.00	0.6	93.40	93.50	-0.6	421	-0.15%
2024/04/25	0.2	92.60	0	0.00	92.00	0.2	427	0.05%
2024/04/22	0.3	93.10	0	0.00	91.50	0.3	432	0.07%
2024/04/16	1	89.20	0	0.00	89.80	1	412	0.24%
2024/04/15	1.1	91.11	0	0.00	90.80	1.1	418	0.25%
2024/04/10	0.1	91.80	0	0.00	91.50	0.1	430	0.01%
2024/04/08	0.5	89.50	0	0.00	90.30	0.5	418	0.12%
2024/04/03	0.5	89.79	0	0.00	89.30	0.5	419	0.12%
2024/04/01	0.6	89.91	0	0.00	89.60	0.6	420	0.13%
2024/03/28	0.5	90.40	1	90.40	90.20	-0.5	450	-0.11%
2024/03/25	0.1	89.90	0	0.00	90.10	0.1	494	0.01%
2024/03/21	0.1	90.20	0	0.00	90.60	0.1	526	0.01%
2024/03/18	0.1	89.40	0	0.00	89.40	0.1	544	0.01%
2024/03/14	0.1	90.30	0	0.00	91.00	0.1	542	0.01%
2024/03/12	0	88.79	0	0.00	89.10	0	517	0.01%
2024/03/11	0	0.00	1	87.30	88.20	-1	510	-0.20%
2024/03/07	0.1	85.90	0	0.00	86.70	0.1	527	0.01%
2024/02/26	2.1	84.60	0	0.00	84.40	2.1	498	0.41%
2024/02/23	0.1	84.60	0	0.00	84.50	0.1	496	0.02%
2024/02/16	1	83.10	0	0.00	83.00	1	481	0.21%
2024/02/15	1.1	83.51	0	0.00	83.50	1.1	475	0.22%
2024/02/05	0.2	86.00	1	85.70	85.30	-0.8	472	-0.17%
2024/01/31	0.1	87.40	0	0.00	87.50	0.1	455	0.01%
2024/01/29	0.1	86.90	0	0.00	87.80	0.1	447	0.02%
2024/01/23	0.1	87.00	0	0.00	87.80	0.1	432	0.02%
2024/01/10	0	83.50	0	0.00	83.50	0	425	0.01%
2024/01/08	1	87.30	1	86.90	86.90	0	416	0.00%
2024/01/05	0	0.00	1	86.90	87.00	-1	410	-0.24%
2024/01/03	2	84.20	0	0.00	84.10	2	396	0.50%
2023/12/29	1	82.90	0	0.00	82.80	1	389	0.26%
2023/12/22	0	0.00	1	89.70	88.40	-1	352	-0.28%
2023/12/05	0	0.00	0.1	82.10	81.30	-0.1	239	-0.02%
2023/12/04	0.1	81.50	0	0.00	81.40	0.1	218	0.02%
2023/11/22	0	0.00	1	79.60	79.50	-1	216	-0.46%
2023/11/21	0	0.00	1.1	79.80	79.80	-1.1	215	-0.49%
2023/11/02	0	0.00	1	79.80	79.80	-1	220	-0.45%
2023/10/20	5	75.70	0	0.00	75.80	5	228	2.19%
2023/10/02	1	78.80	0	0.00	78.80	1	234	0.43%
2023/09/05	1	78.20	1	78.30	78.10	0	394	0.00%
2023/07/17	1	71.40	0	0.00	71.50	1	444	0.23%
2023/07/12	1	73.00	0	0.00	72.80	1	440	0.23%
2023/07/05	1	77.90	0	0.00	78.20	1	431	0.23%
2023/07/04	1	78.90	0	0.00	78.70	1	427	0.23%
2023/07/03	1	77.80	1	78.50	78.20	0	419	0.00%
2023/06/30	1	92.10	2.2	91.39	92.30	-1.2	379	-0.32%
2023/06/28	1	89.90	0	0.00	89.50	1	335	0.30%
2023/06/19	0	0.00	1	91.80	91.60	-1	334	-0.30%
2023/06/14	1	91.60	30	91.95	92.20	-29	357	-8.12%
2023/06/08	30	91.00	1.3	90.73	91.40	28.8	376	7.64%
2023/06/07	0	0.00	0.2	88.15	88.10	-0.2	359	-0.06%
2023/06/06	0	0.00	0.1	87.80	87.10	-0.1	356	-0.03%
2023/06/05	0	0.00	0.1	86.28	86.30	-0.1	352	-0.03%
2023/06/02	0	0.00	0.3	86.00	86.00	-0.3	354	-0.08%
2023/05/25	0	0.00	0.1	85.80	85.60	-0.1	399	-0.01%
2023/05/24	0	0.00	0	85.50	85.60	0	402	-0.01%
2023/05/23	0	0.00	0	85.20	84.80	0	408	-0.01%
2023/05/22	0	0.00	0.1	85.00	84.60	-0.1	408	-0.02%
2023/05/18	1	84.30	0	0.00	84.20	1	407	0.25%
2023/05/09	0	0.00	0.3	85.60	84.10	-0.3	410	-0.07%
2023/05/08	0	0.00	0.3	86.90	85.60	-0.3	408	-0.07%
2023/05/05	0.3	86.80	0	0.00	86.80	0.3	410	0.07%
2023/05/02	0.1	86.45	0	0.00	86.30	0.1	416	0.02%
2023/04/24	0	0.00	0.5	84.73	84.60	-0.5	407	-0.12%
2023/04/21	0	0.00	1.5	85.02	84.90	-1.5	407	-0.37%
2023/04/17	0	0.00	0.3	87.86	88.00	-0.3	391	-0.09%
2023/04/12	0	0.00	0.1	87.50	86.80	-0.1	378	-0.03%
2023/04/11	0	0.00	0.6	87.37	87.10	-0.6	375	-0.15%
2023/03/29	1	85.30	0	0.00	85.60	1	376	0.27%
2023/03/24	0.1	83.70	0	0.00	84.10	0.1	372	0.02%
2023/03/23	2.1	83.57	2	84.00	83.70	0.1	370	0.02%
2023/03/22	1.1	83.91	8	84.18	84.10	-6.9	367	-1.88%
2023/03/21	0.3	83.53	0	0.00	84.00	0.3	364	0.08%
2023/03/20	0.2	83.97	0	0.00	83.70	0.2	358	0.04%
2023/03/16	10.1	83.17	1	83.30	83.00	9.1	329	2.77%
2023/03/14	1	79.30	1	80.30	80.10	0	295	0.00%
2023/03/13	0.1	78.90	0	0.00	80.40	0.1	294	0.03%
2023/03/10	1	79.40	0	0.00	79.40	1	293	0.34%
2023/03/01	0.2	77.90	0	0.00	77.60	0.2	268	0.07%
2023/02/23	0	0.00	1	78.50	78.30	-1	257	-0.39%
2023/02/20	1.1	74.28	0	0.00	74.30	1.1	239	0.44%
2023/02/08	0.3	74.50	0	0.00	74.60	0.3	280	0.11%
2023/02/03	0	0.00	1	75.10	75.50	-1	285	-0.35%
2023/01/16	1	70.90	0	0.00	71.10	1	288	0.35%
2023/01/12	1	71.90	0	0.00	71.00	1	296	0.34%
2023/01/11	0	0.00	3	71.97	71.60	-3	302	-0.99%
2022/12/30	0	0.00	1	69.70	69.80	-1	346	-0.29%
2022/12/23	1	72.40	0	0.00	71.80	1	355	0.28%
2022/12/22	2	74.30	0	0.00	73.00	2	354	0.56%
2022/12/05	0	0.00	0	74.10	74.60	0	352	0.00%
2022/10/28	1	61.40	1	61.30	61.30	0	459	0.00%
2022/10/21	4	61.05	0	0.00	61.50	4	447	0.89%
2022/10/17	1	58.90	0	0.00	61.00	1	436	0.23%
2022/10/14	3	62.80	0	0.00	63.00	3	430	0.70%
2022/10/13	0	0.00	4	63.08	60.80	-4	427	-0.94%
2022/10/12	3	61.33	0	0.00	60.50	3	413	0.72%
2022/09/30	0	0.00	1	59.90	61.60	-1	431	-0.23%
2022/09/28	0	0.00	5	64.10	60.40	-5	439	-1.14%
2022/09/27	23	65.62	2	65.60	66.60	21	437	4.80%
2022/09/26	2	65.60	0	0.00	65.20	2	440	0.45%
2022/09/12	0	0.00	0.1	70.90	70.80	-0.1	593	-0.01%
2022/09/08	0	0.00	2	69.90	70.00	-2	617	-0.32%
2022/09/07	0	0.00	2	69.85	70.20	-2	660	-0.30%
2022/09/05	0	0.00	1	71.40	71.90	-1	719	-0.14%
2022/09/01	0	0.00	2	78.90	78.10	-2	745	-0.27%
2022/08/15	0	82.70	0	0.00	82.60	0	842	0.00%
2022/08/10	21	84.82	62	84.40	84.10	-41	830	-4.94%
2022/08/09	1	74.30	2	80.10	82.00	-1	771	-0.13%
2022/08/05	10	73.30	2	73.50	73.90	8	794	1.01%
2022/08/03	4	72.30	0	0.00	72.20	4	894	0.45%
2022/08/02	1	72.40	0	0.00	72.40	1	901	0.11%
2022/07/29	30	74.45	0	0.00	74.50	30	918	3.27%
2022/07/28	0	73.60	0	0.00	73.10	0	922	0.00%
2022/07/27	2	72.65	0	0.00	72.80	2	935	0.21%
2022/07/26	0	73.00	0	0.00	72.70	0	938	0.00%
2022/07/18	1	70.60	0	0.00	70.50	1	994	0.10%
2022/07/12	0	0.00	3	68.17	68.70	-3	1,183	-0.25%
2022/07/11	0	0.00	2	70.90	70.40	-2	1,207	-0.17%
2022/07/08	0	0.00	20	71.50	72.00	-20	1,253	-1.60%
2022/07/06	20	68.64	2	68.60	68.00	18	1,273	1.41%
2022/07/05	1	68.70	4	68.08	68.60	-3	1,277	-0.23%
2022/07/04	0	0.00	5	67.34	67.00	-5	1,282	-0.39%
2022/06/30	2	70.80	0	0.00	70.10	2	1,288	0.16%
2022/06/28	1	73.30	3	73.93	74.30	-2	1,279	-0.16%
2022/06/24	4	71.90	0	0.00	71.40	4	1,260	0.32%
2022/06/22	0	0.00	107.2	73.70	72.20	-107.2	1,241	-8.64%	大賣/鉅額交易
2022/06/21	0	0.00	4	77.35	76.70	-4	1,219	-0.33%
2022/06/17	0	0.00	1	83.70	83.70	-1	1,189	-0.08%
2022/06/16	1.4	88.29	3	88.20	86.50	-1.6	1,191	-0.14%
2022/06/15	1	104.00	1	101.50	101.00	0	1,197	0.00%
2022/06/14	0	0.00	4	101.88	103.50	-4	1,180	-0.34%
2022/06/13	1	104.00	6	103.50	103.00	-5	1,169	-0.43%
2022/06/09	0	0.00	2.2	108.95	108.50	-2.2	1,150	-0.19%
2022/06/08	0	0.00	10	110.00	110.50	-10	1,142	-0.88%
2022/06/01	14	109.07	0	0.00	109.50	14	1,252	1.12%
2022/05/30	1	109.50	50	109.50	109.00	-49	1,433	-3.42%
2022/05/23	40	109.50	1	109.00	108.50	39	1,465	2.66%
2022/05/20	0	0.00	1	105.50	106.00	-1	1,454	-0.07%
2022/05/18	10	106.50	0	0.00	107.00	10	1,471	0.68%
2022/05/17	3	106.00	0	0.00	105.50	3	1,475	0.20%
2022/05/13	10	109.60	1	111.00	111.00	9	1,443	0.62%
2022/05/12	92	110.81	0	0.00	108.50	92	1,440	6.39%
2022/05/11	4	110.25	1.5	110.33	110.50	2.5	1,392	0.18%
2022/05/04	0	107.00	1	107.50	107.00	-1	1,397	-0.07%
2022/05/03	0	0.00	1	105.00	105.00	-1	1,400	-0.07%
2022/04/26	1	104.50	0	0.00	104.00	1	1,437	0.07%
2022/04/25	1	105.50	0	0.00	104.00	1	1,442	0.07%
2022/04/19	0	0.00	0	109.00	108.50	0	1,497	0.00%
2022/04/15	0	0.00	0	108.00	109.50	0	1,561	0.00%
2022/04/14	1	111.00	1.8	109.39	108.00	-0.8	1,582	-0.05%
2022/04/13	1	108.50	1	107.50	107.50	0	1,549	0.00%
2022/04/07	0	0.00	50	106.37	104.50	-50	1,536	-3.25%
2022/03/31	0	105.50	0	0.00	105.00	0	1,541	0.00%
2022/03/29	4	105.13	0	0.00	104.50	4	1,548	0.26%
2022/03/28	0.1	102.50	0	0.00	104.50	0.1	1,552	0.01%
2022/03/25	0.1	104.00	0	0.00	103.00	0.1	1,562	0.01%
2022/03/24	0	0.00	0.2	105.50	105.00	-0.2	1,562	-0.01%
2022/03/22	0.1	105.00	0	0.00	105.50	0.1	1,605	0.01%
2022/03/21	21	106.48	0	0.00	106.00	21	1,631	1.29%
2022/03/18	31.5	105.96	3	106.00	107.00	28.5	1,656	1.72%
2022/03/17	2	104.50	0	0.00	104.50	2	1,642	0.12%
2022/03/08	0	0.00	1	99.50	98.30	-1	1,925	-0.05%
2022/03/07	0	0.00	1	105.00	101.00	-1	1,897	-0.05%
2022/03/04	1	108.00	23	106.65	108.50	-22	1,872	-1.18%
2022/03/03	31	105.94	6.2	108.65	108.00	24.8	1,803	1.37%
2022/02/22	0	0.00	10	101.00	100.50	-10	1,930	-0.52%
2022/02/21	10	103.50	0	0.00	103.50	10	2,092	0.48%
2022/02/18	1	102.50	1	102.50	102.50	0	2,194	0.00%
2022/02/16	0	0.00	2	101.50	102.00	-2	2,477	-0.08%
2022/02/15	0	0.00	0.1	100.50	100.50	-0.1	2,652	0.00%
2022/02/11	0	0.00	30	101.50	102.00	-30	2,702	-1.11%
2022/02/10	10	102.50	0	0.00	103.00	10	2,739	0.37%
2022/02/08	20	102.75	0	0.00	101.50	20	2,812	0.71%
2022/02/07	1	104.00	1.1	99.66	102.00	-0.1	2,830	0.00%
2022/01/25	0	0.00	4	95.10	95.00	-4	2,930	-0.14%
2022/01/24	0	0.00	3	96.53	97.50	-3	2,933	-0.10%
2022/01/20	0	0.00	0.4	102.50	102.00	-0.4	2,920	-0.01%
2022/01/18	2	103.25	1	103.00	103.50	1	2,918	0.03%
2022/01/17	1	103.50	0	0.00	103.50	1	2,928	0.03%
2022/01/14	4	104.00	1	103.00	104.00	3	2,934	0.10%
2022/01/13	0	0.00	1	104.00	104.00	-1	2,927	-0.03%
2022/01/12	0	0.00	2	107.50	107.00	-2	2,905	-0.07%
2022/01/11	3.4	111.90	30	110.78	110.50	-26.7	2,843	-0.94%
2022/01/10	10	110.65	4	109.75	109.00	6	2,791	0.21%
2022/01/07	3	106.67	6	107.33	107.50	-3	2,708	-0.11%
2022/01/06	21	106.00	2.1	105.52	105.50	18.9	2,701	0.70%
2022/01/05	0.1	105.00	0	0.00	104.00	0.1	2,714	0.00%
2022/01/04	1	103.50	0	0.00	104.00	1	2,724	0.04%
2022/01/03	1	103.50	0	0.00	103.50	1	2,732	0.04%
2021/12/30	0	0.00	2	105.00	105.50	-2	2,745	-0.07%
2021/12/29	0	0.00	1	105.50	105.50	-1	2,747	-0.04%
2021/12/28	1	106.50	0	0.00	105.50	1	2,759	0.04%
2021/12/27	0.1	105.50	0	0.00	105.50	0.1	2,779	0.00%
2021/12/24	0	0.00	0.1	106.00	105.50	-0.1	2,803	0.00%
2021/12/22	1	106.00	0	0.00	106.00	1	2,833	0.04%
2021/12/20	1	105.00	0	0.00	106.00	1	2,837	0.04%
2021/12/17	1	109.00	1	106.00	105.00	0	2,840	0.00%
2021/12/15	1.2	107.00	0	0.00	107.00	1.2	2,800	0.04%
2021/12/14	4	103.25	10	104.75	104.50	-6	2,821	-0.21%
2021/12/13	1.3	108.77	1	107.00	106.50	0.3	2,780	0.01%
2021/12/10	0	0.00	13	109.96	108.00	-13	2,761	-0.47%
2021/12/08	16	109.28	35	106.07	106.50	-19	2,666	-0.71%
2021/12/07	13	107.65	1	107.00	107.50	12	2,593	0.46%
2021/12/06	22	104.50	4	104.75	104.50	18	2,554	0.70%
2021/12/03	2	102.75	51	103.00	102.50	-49	2,557	-1.92%
2021/12/02	3	102.17	2	104.25	103.00	1	2,597	0.04%
2021/11/26	2	103.50	2	99.00	98.80	0	2,601	0.00%
2021/11/25	22	103.00	4	102.75	102.00	18	2,617	0.69%
2021/11/24	2	104.00	2	102.50	103.00	0	2,602	0.00%
2021/11/23	1	105.00	2	102.75	102.00	-1	2,614	-0.04%
2021/11/22	2	106.50	0	0.00	104.50	2	2,639	0.08%
2021/11/19	3	109.00	4	106.75	107.00	-1	2,648	-0.04%
2021/11/18	42	109.42	9.3	109.39	108.50	32.7	2,627	1.25%
2021/11/17	5.3	102.80	10	103.00	103.50	-4.7	2,627	-0.18%
2021/11/16	22	103.80	8	107.31	107.50	14	2,552	0.55%
2021/11/15	1	100.50	30	99.68	98.00	-29	2,402	-1.21%
2021/11/12	0	0.00	4	97.58	99.50	-4	2,406	-0.17%
2021/11/11	3	95.53	3.2	94.18	92.40	-0.2	2,271	-0.01%
2021/11/10	33	95.78	5	95.20	94.80	28	2,335	1.20%
2021/11/09	2	96.75	52	96.08	96.60	-50	2,435	-2.05%
2021/11/08	5	95.94	7	96.01	97.40	-2	2,466	-0.08%
2021/11/04	10	90.43	2	94.30	90.60	8	2,726	0.29%
2021/11/03	33	93.90	12.5	92.73	92.80	20.5	2,994	0.68%
2021/11/02	25	90.70	2	88.75	90.30	23	2,959	0.78%
2021/11/01	2.7	87.84	1.1	87.79	87.70	1.6	2,987	0.05%
2021/10/29	21	85.27	20	86.37	86.10	1	2,989	0.03%
2021/10/28	2	85.95	1	85.30	85.30	1	2,978	0.03%
2021/10/25	0	0.00	0.2	87.00	87.00	-0.2	3,122	-0.01%
2021/10/22	0	0.00	1.2	84.88	84.70	-1.2	3,150	-0.04%
2021/10/21	0	0.00	1	87.40	86.80	-1	3,183	-0.03%
2021/10/19	0	0.00	0.1	85.60	86.80	-0.1	3,258	0.00%
2021/10/15	1	87.20	0	0.00	87.00	1	3,366	0.03%
2021/10/13	1	87.00	0	0.00	86.80	1	3,402	0.03%
2021/10/12	0	86.70	0	0.00	86.40	0	3,512	0.00%
2021/10/07	0	0.00	2	89.95	90.00	-2	3,916	-0.05%
2021/10/06	0	89.78	0	0.00	87.30	0	4,019	0.00%
2021/10/05	0	0.00	1	87.20	88.80	-1	4,135	-0.02%
2021/10/04	1	88.80	1	88.80	87.20	0	4,193	0.00%
2021/10/01	0	0.00	20	92.06	91.60	-20	4,247	-0.47%
2021/09/29	10	99.63	2	98.90	95.70	8	4,534	0.18%
2021/09/28	1	100.00	0	0.00	100.00	1	4,670	0.02%
2021/09/24	10	103.50	0	0.00	102.50	10	5,186	0.19%
2021/09/15	0	0.00	1	105.00	105.50	-1	7,352	-0.01%
2021/09/13	0	0.00	1	107.00	105.50	-1	8,738	-0.01%
2021/09/09	1	107.50	0	0.00	105.50	1	10,337	0.01%
2021/09/08	1	105.00	1	104.50	108.00	0	10,557	0.00%
2021/09/06	0	104.00	0	0.00	102.00	0	10,939	0.00%
2021/09/03	1	102.00	1	104.00	104.00	0	11,502	0.00%
2021/08/31	2	109.25	1	109.00	109.50	1	12,513	0.01%
2021/08/27	2	108.26	0	0.00	107.50	2	13,400	0.02%
2021/08/26	2	119.75	0	0.00	120.50	2	13,503	0.01%
2021/08/25	0	0.00	4	119.50	119.50	-4	13,795	-0.03%
2021/08/24	5	116.70	0	0.00	115.00	5	13,900	0.04%
2021/08/23	0	0.00	1	119.00	117.00	-1	13,976	-0.01%
2021/08/20	0	0.00	20	111.00	112.00	-20	13,862	-0.14%
2021/08/19	1	111.00	1	111.50	109.50	0	13,888	0.00%
2021/08/18	0	0.00	1	102.00	111.00	-1	13,840	-0.01%
2021/08/17	1	103.00	0	0.00	103.00	1	13,772	0.01%
2021/08/16	7	108.00	9	105.67	105.50	-2	13,751	-0.01%
2021/08/13	27	116.54	3	114.00	112.50	24	13,679	0.18%
2021/08/12	2	112.75	2	114.50	114.50	0	13,543	0.00%
2021/08/11	2	111.25	1	110.50	109.50	1	13,496	0.01%
2021/08/10	1	110.00	2.1	114.79	110.50	-1.1	13,429	-0.01%
2021/08/09	7	113.93	16	116.94	118.00	-9	13,206	-0.07%
2021/08/06	0	107.00	7	108.21	107.50	-7	12,922	-0.05%
2021/08/05	10	104.55	0	0.00	103.50	10	12,891	0.08%
2021/08/03	1	103.50	0	0.00	104.00	1	12,920	0.01%
2021/08/02	1	100.00	6	103.25	105.00	-5	12,949	-0.04%
2021/07/30	6	104.33	1	105.00	101.50	5	12,926	0.04%
2021/07/26	1	111.50	35	112.06	112.50	-34	12,864	-0.26%
2021/07/23	35	111.00	0	0.00	109.00	35	12,840	0.27%
2021/07/22	0	0.00	2	107.75	109.50	-2	12,805	-0.02%
2021/07/21	2	104.25	53	109.29	105.50	-51	12,763	-0.40%
2021/07/20	4	110.00	4	110.50	111.00	0	12,747	0.00%
2021/07/19	50	113.91	1	115.00	115.00	49	12,746	0.38%
2021/07/16	7	117.36	8	114.56	112.50	-1	12,872	-0.01%
2021/07/15	6	119.00	5	117.70	118.00	1	12,841	0.01%
2021/07/14	0	0.00	2	113.75	112.00	-2	12,565	-0.02%
2021/07/13	4	115.63	4	113.50	111.00	0	12,477	0.00%
2021/07/12	43	122.69	46	117.90	123.00	-3	12,377	-0.02%
2021/07/09	1	121.00	0	0.00	115.00	1	12,268	0.01%
2021/07/08	4	120.75	3	118.50	122.50	1	12,227	0.01%
2021/07/07	49	121.73	51	121.36	121.50	-2	12,159	-0.02%
2021/07/06	5	123.59	0	0.00	120.00	5	12,017	0.04%
2021/07/05	39	124.27	74	121.94	124.50	-35	11,887	-0.29%
2021/07/02	8	130.25	2	128.23	128.00	6	11,742	0.05%
2021/07/01	43	136.45	13	132.00	131.00	30	11,599	0.26%
2021/06/30	45	133.66	38	134.45	134.00	7	11,281	0.06%
2021/06/29	35.3	130.51	86	131.80	130.50	-50.7	11,026	-0.46%
2021/06/28	88	140.15	35	138.21	137.50	53	10,780	0.49%
2021/06/25	6	137.50	54	134.80	134.00	-48	10,339	-0.46%
2021/06/24	64	135.20	6	136.17	134.50	58	9,950	0.58%
2021/06/23	42	132.33	50	128.69	132.00	-8	9,231	-0.09%
2021/06/22	69	144.40	62.4	149.97	138.50	6.6	8,802	0.07%
2021/06/21	73.2	155.24	75	153.40	149.50	-1.8	7,861	-0.02%
2021/06/18	34	141.75	32	144.16	145.50	2	7,103	0.03%
2021/06/17	2	127.75	5	131.11	132.50	-3	6,372	-0.05%
2021/06/16	23	128.71	11	124.68	120.50	12	6,173	0.20%
2021/06/15	6	128.92	6	129.50	126.50	0	6,121	0.00%
2021/06/11	26	134.65	13	134.15	131.00	13	5,913	0.22%
2021/06/10	7	122.79	41.1	123.38	130.50	-34.1	5,356	-0.64%
2021/06/09	45.1	121.60	9.1	123.70	119.00	36	4,980	0.72%
2021/06/08	2	118.25	7	119.07	119.50	-5	4,582	-0.11%
2021/06/07	61.1	114.47	145	115.32	109.00	-83.9	4,317	-1.94%	大賣/
2021/06/04	5.2	118.49	7.1	118.65	120.00	-1.9	3,895	-0.05%
2021/06/03	40	105.14	1	109.50	109.50	39	3,408	1.14%
2021/06/02	60.1	93.42	10.5	95.99	99.80	49.6	3,268	1.52%
2021/06/01	4	87.63	62	84.46	90.80	-58	2,937	-1.97%
2021/05/28	67	79.46	1	80.20	80.20	66	2,668	2.47%
2021/05/27	1	75.80	1	78.10	78.10	0	2,705	0.00%
2021/05/25	1	73.60	2	73.90	73.60	-1	2,644	-0.04%
2021/05/24	51.1	75.27	51	73.51	74.00	0.1	2,634	0.00%
2021/05/21	3	72.87	1	74.00	74.00	2	2,621	0.08%
2021/05/20	0.1	72.50	0	0.00	71.80	0.1	2,618	0.00%
2021/05/18	0	0.00	1	72.80	72.90	-1	2,600	-0.04%
2021/05/17	0.1	70.50	0	0.00	66.80	0.1	2,587	0.00%
2021/05/13	0.2	70.00	0	0.00	71.90	0.2	2,543	0.01%
2021/05/12	2.3	75.16	5	76.26	71.20	-2.8	2,518	-0.11%
2021/05/11	0.1	78.50	0	0.00	77.60	0.1	2,458	0.00%
2021/05/10	13	81.11	0.1	81.20	80.80	13	2,413	0.54%
2021/05/06	0	0.00	1	79.50	78.60	-1	2,369	-0.04%
2021/05/05	0.3	79.00	0	0.00	77.80	0.3	2,364	0.01%
2021/05/04	2	82.00	0	0.00	77.30	2	2,353	0.08%
2021/04/28	0	0.00	0	80.50	80.00	0	2,243	0.00%
2021/04/27	1.3	80.15	0	0.00	80.60	1.3	2,242	0.06%
2021/04/23	1.1	78.37	0	0.00	78.80	1.1	2,175	0.05%
2021/04/22	12.5	83.20	1	86.20	80.00	11.5	2,152	0.53%
2021/04/21	1.6	82.11	1	83.00	83.00	0.6	1,974	0.03%
2021/04/20	1	79.80	0	0.00	80.00	1	1,881	0.05%
2021/04/19	2	80.20	5	80.04	80.60	-3	1,888	-0.16%
2021/04/15	2	77.45	0	0.00	77.70	2	1,840	0.11%
2021/04/14	0.1	79.00	0	0.00	78.10	0.1	1,852	0.01%
2021/04/09	0	0.00	2	78.50	79.00	-2	1,911	-0.10%
2021/04/08	3	79.97	0	0.00	79.90	3	1,908	0.16%
2021/04/07	0	0.00	3	80.80	80.50	-3	1,900	-0.16%
2021/04/06	0	0.00	1	79.00	79.70	-1	1,922	-0.05%
2021/03/31	1	81.90	0	0.00	82.30	1	2,007	0.05%
2021/03/30	2	80.10	0	0.00	80.10	2	1,972	0.10%
2021/03/29	1	80.30	0	80.10	80.50	1	1,964	0.05%
2021/03/25	0	0.00	2	77.50	78.10	-2	2,024	-0.10%
2021/03/23	0	0.00	4	77.60	77.20	-4	2,025	-0.20%
2021/03/22	0	0.00	1	77.50	78.50	-1	1,988	-0.05%
2021/03/19	1	76.20	0	0.00	76.10	1	1,970	0.05%
2021/03/18	6	76.37	0	0.00	76.10	6	2,036	0.29%
2021/03/17	0	0.00	10	76.10	76.10	-10	1,910	-0.52%
2021/03/15	10	68.60	0	0.00	68.80	10	1,880	0.53%
2021/03/12	0	0.00	1	67.60	68.10	-1	1,951	-0.05%
2021/03/11	1	67.70	0	0.00	68.00	1	1,954	0.05%
2021/03/10	0	0.00	1	67.20	67.10	-1	1,956	-0.05%
2021/03/05	0	0.00	1	66.10	65.90	-1	1,965	-0.05%
2021/03/04	1	65.30	0	0.00	66.10	1	1,961	0.05%
2021/03/03	1	65.20	0	0.00	65.50	1	1,955	0.05%
2021/03/02	1	65.70	12	66.69	65.10	-11	1,941	-0.57%
2021/02/26	4	64.58	2	63.80	64.60	2	1,856	0.11%
2021/02/25	0	0.00	1	63.30	63.60	-1	1,846	-0.05%
2021/02/23	1	64.50	0	0.00	63.70	1	1,857	0.05%
2021/02/01	0	0.00	1	58.10	58.80	-1	2,133	-0.05%
2021/01/29	1	59.60	1	60.80	59.00	0	2,182	0.00%
2021/01/11	0	0.00	1	62.20	62.40	-1	2,754	-0.04%
2021/01/08	0	0.00	1	63.20	62.00	-1	2,789	-0.04%
2021/01/07	1	62.40	0	0.00	62.70	1	2,973	0.03%
2021/01/06	1	64.00	3	61.90	62.50	-2	3,084	-0.06%
2021/01/05	6	65.67	1	65.00	65.00	5	3,071	0.16%
2020/12/30	1	66.50	1	66.90	66.70	0	3,049	0.00%
2020/12/29	1	68.80	1	69.90	67.40	0	3,044	0.00%
2020/12/28	2	70.50	5	69.04	68.80	-3	3,020	-0.10%
2020/12/25	1	67.30	1	66.50	67.20	0	2,887	0.00%
2020/12/23	0	0.00	3	65.50	65.60	-3	2,901	-0.10%
2020/12/22	3	66.50	2	66.00	66.00	1	2,947	0.03%
2020/12/21	3	68.60	5	68.34	68.30	-2	2,930	-0.07%
2020/12/18	0	0.00	1	67.90	66.10	-1	2,889	-0.03%
2020/12/17	4	66.70	4	66.90	66.50	0	2,911	0.00%
2020/12/15	1	68.30	1	70.00	68.00	0	2,971	0.00%
2020/12/14	4	70.13	5	69.90	70.50	-1	2,947	-0.03%
2020/12/11	1	67.00	1	68.80	67.40	0	2,881	0.00%
2020/12/10	4	66.90	0	0.00	66.80	4	2,918	0.14%
2020/12/08	1	68.70	3	68.00	67.80	-2	3,131	-0.06%
2020/12/07	3	66.00	0	0.00	66.70	3	3,074	0.10%
2020/12/03	1	66.70	3	66.40	66.30	-2	3,205	-0.06%
2020/12/02	0	0.00	1	64.50	64.70	-1	3,251	-0.03%
2020/11/25	4	65.55	0	0.00	64.90	4	4,113	0.10%
2020/11/23	0	0.00	10	65.40	65.80	-10	4,437	-0.23%
2020/11/19	3	65.10	0	0.00	65.30	3	4,549	0.07%
2020/11/18	0	0.00	2	65.20	65.80	-2	4,577	-0.04%
2020/11/17	4	63.78	2	64.65	64.50	2	4,625	0.04%
2020/11/13	0	0.00	3	65.90	65.80	-3	4,752	-0.06%
2020/11/11	0	0.00	3	65.50	67.10	-3	4,871	-0.06%
2020/11/10	15	67.00	0	0.00	66.50	15	5,047	0.30%
2020/11/09	6	71.33	6	70.28	70.50	0	5,062	0.00%
2020/11/06	5	69.50	1	69.30	69.50	4	5,089	0.08%
2020/11/05	4	68.37	2	68.35	68.50	2	5,313	0.04%
2020/11/02	0	0.00	1	66.90	67.10	-1	5,499	-0.02%
2020/10/30	1	67.50	1	65.40	66.00	0	5,526	0.00%
2020/10/29	0	0.00	1	67.10	67.10	-1	5,508	-0.02%
2020/10/28	6	67.82	7	67.04	66.90	-1	5,496	-0.02%
2020/10/27	2	64.35	1	65.90	65.90	1	5,373	0.02%
2020/10/26	5	66.80	6	67.15	64.00	-1	5,330	-0.02%
2020/10/23	1	65.40	0	0.00	64.80	1	5,181	0.02%
2020/10/22	0	0.00	1	64.30	63.90	-1	5,137	-0.02%
2020/10/20	0	0.00	21	63.52	63.50	-21	5,097	-0.41%
2020/10/19	1	62.80	0	0.00	63.10	1	5,072	0.02%
2020/10/15	2	63.95	0	0.00	62.80	2	5,088	0.04%
2020/10/14	2	62.50	9	61.81	63.50	-7	4,895	-0.14%
2020/10/13	0	0.00	1	58.90	57.80	-1	4,763	-0.02%
2020/10/12	21	59.23	0	0.00	57.40	21	4,713	0.45%
2020/10/08	1	59.00	0	0.00	59.00	1	4,710	0.02%
2020/10/07	0	0.00	1	59.90	59.00	-1	4,699	-0.02%
2020/10/05	1	58.70	0	0.00	58.90	1	4,720	0.02%
2020/09/30	0	0.00	2	57.95	59.80	-2	4,709	-0.04%
2020/09/29	2	57.35	1	57.70	57.30	1	4,726	0.02%
2020/09/25	1	56.80	0	0.00	55.50	1	4,768	0.02%
2020/09/22	2	58.80	3	59.93	60.20	-1	4,728	-0.02%
2020/09/21	1	59.30	0	0.00	58.70	1	4,699	0.02%
2020/09/18	1	60.30	0	0.00	59.70	1	4,711	0.02%
2020/09/17	2	60.80	0	0.00	60.60	2	4,697	0.04%
2020/09/16	4	62.28	1	61.50	62.20	3	4,677	0.06%
2020/09/15	6	63.98	24	64.39	63.30	-18	4,679	-0.38%
2020/09/14	34	63.62	22.1	63.19	63.90	11.9	4,651	0.26%
2020/09/11	3	61.60	1	60.00	60.00	2	4,532	0.04%
2020/09/10	4	64.50	1	65.80	64.50	3	4,506	0.07%
2020/09/09	2	65.55	7	65.34	65.40	-5	4,615	-0.11%
2020/09/08	4	65.55	5	66.54	64.30	-1	4,663	-0.02%
2020/09/07	3	69.33	1	71.10	68.00	2	4,575	0.04%
2020/09/03	4	70.50	2	71.20	69.70	2	4,485	0.04%
2020/09/02	5	70.88	7	71.41	70.70	-2	4,414	-0.05%
2020/09/01	13	70.31	4	71.03	67.30	9	4,265	0.21%
2020/08/31	0	0.00	2	67.75	68.00	-2	3,908	-0.05%
2020/08/28	1	63.00	5	60.78	61.90	-4	3,802	-0.11%
2020/08/27	1	56.30	0	0.00	57.30	1	3,512	0.03%
2020/08/26	1	55.40	1	56.80	56.90	0	3,509	0.00%
2020/08/25	0	0.00	1	57.50	55.50	-1	3,483	-0.03%
2020/08/24	2	55.35	0	0.00	55.40	2	3,421	0.06%
2020/08/21	2	56.15	1	57.30	56.00	1	3,399	0.03%
2020/08/20	5	54.18	6	55.07	55.30	-1	3,339	-0.03%
2020/08/19	7	57.80	2	57.30	56.60	5	3,245	0.15%
2020/08/18	0	0.00	6	58.05	58.50	-6	3,185	-0.19%
2020/08/17	2	57.20	2	57.00	57.00	0	3,121	0.00%
2020/08/14	3	55.53	5.1	56.25	55.80	-2.1	3,080	-0.07%
2020/08/13	3	56.17	2	56.25	57.00	1	2,866	0.03%
2020/08/12	4	51.80	3	52.97	55.20	1	2,776	0.04%
2020/08/11	15	53.15	13	53.85	52.10	2	2,700	0.07%
2020/08/10	6	48.53	5	47.96	50.60	1	2,448	0.04%
2020/08/07	0	0.00	2.2	45.13	46.00	-2.2	2,291	-0.09%
2020/08/06	2	44.53	1	44.15	44.85	1	2,268	0.04%
2020/08/05	1	42.30	1	42.25	43.25	0	2,197	0.00%
2020/07/31	0	0.00	1	39.30	39.00	-1	2,215	-0.05%
2020/07/28	0	0.00	1	37.90	37.50	-1	2,197	-0.05%
2020/07/24	1	38.95	0	0.00	38.70	1	2,185	0.05%
2020/07/22	1	38.60	1	39.00	39.00	0	2,172	0.00%
2020/07/21	1	39.00	3	38.78	39.25	-2	2,149	-0.09%
2020/07/15	3	35.53	0	0.00	35.60	3	2,076	0.14%
2020/07/13	1	37.00	0	0.00	36.70	1	2,061	0.05%
2020/07/10	0	0.00	1	36.40	35.90	-1	2,043	-0.05%
2020/07/09	0	0.00	3	38.50	38.10	-3	1,997	-0.15%
2020/07/08	0	0.00	1	39.10	38.40	-1	1,979	-0.05%
2020/07/07	1.1	39.79	0	0.00	39.60	1.1	1,928	0.06%
2020/07/03	0	0.00	1	41.59	41.35	-1	1,855	-0.06%
2020/07/02	0	0.00	1	40.35	40.15	-1	1,819	-0.05%
2020/06/29	1	40.15	0	0.00	39.95	1	1,751	0.06%
2020/06/24	1	38.75	2	38.73	39.45	-1	1,699	-0.06%
2020/06/18	1	39.60	2	39.78	39.65	-1	1,595	-0.06%
2020/06/17	1	39.75	1	39.40	40.00	0	1,566	0.00%
2020/06/16	4	38.11	0	0.00	37.80	4	1,499	0.27%
2020/06/15	1	37.25	3	36.67	37.25	-2	1,377	-0.15%
2020/06/12	1	32.10	0	0.00	33.90	1	1,261	0.08%
2020/06/11	0	0.00	1	34.10	32.85	-1	1,244	-0.08%
2020/06/10	0.1	34.35	8	34.83	34.40	-7.9	1,212	-0.65%
2020/06/09	2	34.75	2	34.68	34.50	0	1,170	0.00%
2020/06/08	3	33.85	3	34.30	35.20	0	1,136	0.00%
2020/06/02	0	0.00	3	32.80	31.50	-3	1,038	-0.29%
2020/06/01	1	31.45	0	0.00	31.50	1	996	0.10%
2020/05/26	2	29.85	1	29.50	29.65	1	935	0.11%
2020/05/19	2	28.98	1	28.95	29.10	1	853	0.12%
2020/05/18	3	29.53	5	29.59	29.00	-2	844	-0.24%
2020/05/13	1	28.40	3	28.80	29.65	-2	764	-0.26%
2020/05/12	0	0.00	1	28.70	28.75	-1	739	-0.14%
2020/05/11	0	0.00	1	28.25	28.70	-1	717	-0.14%
2020/05/08	0	0.00	2	27.65	27.45	-2	669	-0.30%
2020/05/07	4	26.50	3	27.00	27.00	1	630	0.16%
2020/04/27	0	0.00	0	24.15	24.15	0	660	0.00%
2020/04/20	0	0.00	5	24.30	24.50	-5	674	-0.74%
2020/04/08	0	0.00	1	23.60	23.75	-1	693	-0.14%
2020/04/07	1	23.80	7	23.46	23.80	-6	701	-0.85%
2020/03/25	0	0.00	1	20.70	20.55	-1	743	-0.13%
2020/03/23	2	19.10	0	0.00	19.10	2	713	0.28%
2020/03/19	1	20.00	0	0.00	20.20	1	695	0.14%
2020/03/12	1	24.95	0	0.00	24.80	1	654	0.15%
2020/03/09	0	0.00	3	25.92	25.90	-3	657	-0.46%
2020/03/06	1	26.10	0	0.00	25.95	1	643	0.16%
2020/03/02	1	26.05	0	0.00	26.00	1	676	0.15%
2020/02/27	0	0.00	1	26.55	26.60	-1	679	-0.15%
2020/02/05	1	26.85	0	0.00	26.75	1	700	0.14%
2020/01/16	0	0.00	1	28.65	28.70	-1	610	-0.16%
2020/01/15	0	0.00	1	28.00	28.05	-1	591	-0.17%
2020/01/10	0	0.00	1	27.55	27.75	-1	574	-0.17%
2020/01/09	0	0.00	1	27.75	27.75	-1	569	-0.18%
2019/12/30	0	0.00	1	27.80	27.70	-1	528	-0.19%
2019/12/23	0	0.00	2	26.95	28.00	-2	476	-0.42%
2019/12/20	0	0.00	2	26.30	26.60	-2	437	-0.46%
2019/11/29	4	26.10	0	0.00	25.90	4	509	0.78%
2019/11/11	0	0.00	1	25.50	25.50	-1	491	-0.20%
2019/11/05	0	0.00	1	25.05	25.20	-1	511	-0.20%
2019/10/08	4	23.95	0	0.00	23.80	4	481	0.83%
2019/09/24	0	0.00	1	24.85	24.90	-1	511	-0.20%
2019/09/23	0	0.00	21	24.90	24.95	-21	509	-4.12%
2019/09/18	1	25.00	0	0.00	25.05	1	496	0.20%
2019/09/12	4	25.01	0	0.00	25.05	4	495	0.81%
2019/09/11	2	25.15	0	0.00	25.15	2	491	0.41%
2019/09/10	6	25.03	0	0.00	24.80	6	480	1.25%
2019/09/09	10	26.09	9	25.95	25.60	1	465	0.21%
2019/09/06	4	24.64	1	24.50	24.80	3	397	0.76%
2019/09/03	6	23.80	0	0.00	23.75	6	367	1.63%
2019/08/14	0	0.00	3	23.60	23.45	-3	357	-0.84%
2019/08/02	0	0.00	1	21.15	21.15	-1	319	-0.31%
2019/07/11	0	0.00	6	21.35	21.40	-6	329	-1.82%
2019/07/10	0	0.00	1	21.45	21.45	-1	323	-0.32%
2019/07/05	0	0.00	2	22.80	22.85	-2	286	-0.70%
2019/07/03	1	22.45	0	0.00	22.45	1	280	0.36%
2019/06/14	0	0.00	10	22.20	22.15	-10	301	-3.31%
2019/06/10	0	0.00	0.3	22.20	22.10	-0.3	298	-0.09%
2019/06/05	10	22.00	0	0.00	21.90	10	294	3.39%
2019/06/04	1	22.40	0	0.00	22.20	1	284	0.35%
2019/03/25	0	0.00	4	21.05	21.40	-4	118	-3.38%
2019/03/11	0	0.00	10	20.45	20.50	-10	83	-11.98%
2019/02/21	10	20.25	0	0.00	20.40	10	79	12.57%
2018/12/25	0	0.00	10	19.54	19.50	-10	102	-9.77%
2018/12/12	0	20.10	0	0.00	19.95	0	108	0.00%
2018/11/01	1	19.00	2	18.95	18.95	-1	119	-0.83%
2018/10/09	1	19.65	0	0.00	19.70	1	131	0.76%
2018/08/24	2	19.85	0	0.00	19.85	2	126	1.58%
2018/08/21	3	20.00	0	0.00	19.85	3	127	2.36%
2018/08/02	0	0.00	1	20.45	20.45	-1	89	-1.12%
2018/08/01	1	20.45	0	0.00	20.50	1	88	1.13%
2018/07/18	0	0.00	1	20.20	20.25	-1	89	-1.12%
2018/07/17	1	20.10	0	0.00	20.10	1	91	1.10%
2018/06/22	2	20.65	0	0.00	20.35	2	90	2.21%
2018/06/06	1	20.85	0	0.00	20.85	1	120	0.83%
2018/05/18	2	20.63	0	0.00	20.60	2	141	1.41%
2018/04/25	4	20.61	0	0.00	20.50	4	193	2.07%
2018/04/18	0	0.00	2	20.85	20.85	-2	198	-1.01%
2018/04/10	2	21.20	0	0.00	21.05	2	221	0.90%
2018/04/09	3	21.32	0	0.00	21.35	3	240	1.25%
2018/03/15	0	0.00	2	21.70	21.70	-2	279	-0.72%
2018/03/07	0	0.00	4	21.40	21.50	-4	279	-1.43%
2018/03/05	2	21.30	0	0.00	21.30	2	277	0.72%
2018/02/08	0	0.00	2	21.15	21.15	-2	297	-0.67%
2018/02/07	0	0.00	2	21.00	21.10	-2	297	-0.67%
2018/01/18	10	21.45	0	0.00	21.50	10	348	2.87%
2018/01/08	0	0.00	100	21.50	21.50	-100	345	-28.96%
2018/01/03	100	21.90	0	0.00	21.55	100	341	29.31%