中菲行 (5609)-富邦-左營券商分點個股進出

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
92.2
漲跌
▲0.7
漲幅
+0.77%
成交量
316張
產業
上櫃航運類股▲0.66%
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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/22	0.2	92.40	2	93.25	91.50	-1.8	432	-0.42%
2024/04/17	1	91.50	0	0.00	91.70	1	411	0.24%
2024/04/09	0	0.00	0.3	91.30	92.20	-0.3	427	-0.07%
2024/04/08	0	0.00	1	90.00	90.30	-1	418	-0.24%
2024/04/02	0	0.00	2	89.20	89.90	-2	420	-0.48%
2024/04/01	1	89.90	1	89.80	89.60	0	420	0.00%
2024/03/25	0	89.90	0	0.00	90.10	0	494	0.00%
2024/03/22	1	90.10	0	0.00	90.20	1	504	0.20%
2024/03/20	0	90.10	0	0.00	89.60	0	530	0.00%
2024/03/18	0	89.40	0	0.00	89.40	0	544	0.01%
2024/03/15	1	90.00	6	90.00	90.00	-5	547	-0.91%
2024/03/13	4	90.90	0	0.00	90.70	4	534	0.75%
2024/03/12	0	0.00	2	89.00	89.10	-2	517	-0.39%
2024/03/07	0	0.00	1.1	86.59	86.70	-1.1	527	-0.21%
2024/03/06	0	0.00	1	86.20	86.50	-1	519	-0.19%
2024/02/29	0	0.00	0.2	84.50	84.50	-0.2	501	-0.03%
2024/02/27	0	0.00	0	83.90	83.90	0	499	0.00%
2024/02/26	1	85.10	0	0.00	84.40	1	498	0.20%
2024/02/15	1	84.90	0	0.00	83.50	1	475	0.21%
2024/01/29	0	0.00	2	87.40	87.80	-2	447	-0.45%
2024/01/26	1	86.70	1	87.10	87.20	0	444	0.00%
2024/01/25	0	0.00	1	88.00	87.50	-1	440	-0.23%
2024/01/24	0	0.00	1	88.00	88.10	-1	438	-0.23%
2024/01/22	0	0.00	1.2	87.42	87.50	-1.2	429	-0.28%
2024/01/15	0	0.00	3	86.00	86.60	-3	415	-0.72%
2024/01/08	1	86.60	0	0.00	86.90	1	416	0.24%
2024/01/02	0	84.80	0	0.00	84.20	0	394	0.00%
2023/12/26	1	84.00	0	0.00	83.50	1	383	0.26%
2023/12/25	1	85.80	0	0.00	83.00	1	381	0.26%
2023/12/22	2	88.95	4	90.30	88.40	-2	352	-0.57%
2023/12/21	1	86.50	0	0.00	86.90	1	319	0.31%
2023/12/20	1	85.40	0	0.00	86.10	1	308	0.32%
2023/12/19	2	86.00	1	86.90	85.90	1	303	0.33%
2023/12/18	3	85.80	2.1	85.99	86.10	0.9	292	0.30%
2023/12/13	3.2	84.06	3	83.50	83.30	0.2	262	0.08%
2023/12/08	0.2	80.40	0	0.00	80.30	0.2	249	0.08%
2023/12/06	0.2	80.80	1	81.30	80.70	-0.8	245	-0.33%
2023/12/04	1.5	81.63	0	0.00	81.40	1.5	218	0.69%
2023/12/01	1.2	79.65	0	0.00	79.60	1.2	208	0.58%
2023/11/22	0	0.00	1	79.50	79.50	-1	216	-0.46%
2023/11/16	0	79.60	0	0.00	79.80	0	213	0.01%
2023/11/02	0	0.00	1.1	79.89	79.80	-1.1	220	-0.50%
2023/11/01	0	0.00	0.1	79.30	79.40	-0.1	222	-0.03%
2023/10/19	1	76.40	0	0.00	75.60	1	216	0.46%
2023/09/18	0	80.90	0.4	81.39	81.70	-0.4	361	-0.10%
2023/09/08	0	0.00	1.1	77.51	77.50	-1.1	370	-0.31%
2023/08/23	0	0.00	5	74.50	74.50	-5	428	-1.17%
2023/08/22	5	74.90	0	0.00	75.20	5	432	1.16%
2023/08/18	1	76.80	0	0.00	76.40	1	433	0.23%
2023/08/16	1	75.60	0.1	75.10	75.00	0.9	426	0.22%
2023/08/08	0	0.00	1	76.50	75.70	-1	430	-0.23%
2023/08/04	0	0.00	0.2	75.20	75.80	-0.2	427	-0.04%
2023/07/28	1	74.40	0.2	74.04	74.40	0.8	427	0.20%
2023/07/20	0	0.00	1.2	71.58	71.80	-1.2	436	-0.28%
2023/07/19	0	0.00	1	71.20	70.80	-1	438	-0.23%
2023/07/18	0	0.00	1	70.50	70.40	-1	445	-0.22%
2023/07/17	1	71.30	1	71.50	71.50	0	444	0.00%
2023/07/12	1.1	72.95	0	0.00	72.80	1.1	440	0.25%
2023/07/10	0.1	75.30	0	0.00	74.60	0.1	438	0.01%
2023/07/04	0	0.00	1.1	79.01	78.70	-1.1	427	-0.25%
2023/07/03	0	0.00	3	78.77	78.20	-3	419	-0.71%
2023/06/30	3	91.97	0	0.00	92.30	3	379	0.79%
2023/06/16	1	92.60	0	0.00	92.70	1	334	0.30%
2023/06/09	1	93.00	1	91.80	91.30	0	384	0.00%
2023/05/30	1	85.70	1	85.80	85.30	0	378	0.00%
2023/05/25	0.1	85.60	2	85.70	85.60	-1.9	399	-0.48%
2023/05/18	1	84.30	0	0.00	84.20	1	407	0.25%
2023/05/11	1	84.50	0	0.00	84.30	1	408	0.25%
2023/05/08	1	86.10	0	0.00	85.60	1	408	0.24%
2023/04/18	0	0.00	0	88.00	88.10	0	392	0.00%
2023/04/17	0.1	88.00	2	88.00	88.00	-1.9	391	-0.50%
2023/04/10	2	86.50	0	0.00	86.60	2	372	0.54%
2023/03/28	0	0.00	0.1	84.90	84.90	-0.1	373	-0.01%
2023/03/27	0.1	84.40	3	84.20	84.50	-3	369	-0.80%
2023/03/22	3	84.00	0	0.00	84.10	3	367	0.82%
2023/03/16	4	84.70	6.3	83.35	83.00	-2.3	329	-0.68%
2023/03/13	0	0.00	0.1	79.50	80.40	-0.1	294	-0.03%
2023/03/10	0	0.00	0	80.20	79.40	0	293	0.00%
2023/03/03	0	0.00	0.1	79.90	80.50	-0.1	282	-0.04%
2023/03/02	1	79.10	2	79.50	80.10	-1	280	-0.36%
2023/02/23	0.2	78.20	0	0.00	78.30	0.2	257	0.08%
2023/02/17	0	0.00	0.1	75.00	74.20	-0.1	240	-0.03%
2023/02/14	1	74.50	0	0.00	74.50	1	255	0.39%
2023/02/08	0	74.80	0	0.00	74.60	0	280	0.01%
2023/02/03	0	0.00	0	75.80	75.50	0	285	-0.01%
2022/12/30	0	0.00	3	69.80	69.80	-3	346	-0.87%
2022/12/26	0	70.60	0	0.00	70.20	0	356	0.01%
2022/11/08	2	67.70	0	0.00	67.70	2	368	0.54%
2022/11/07	0	0.00	1	66.90	67.30	-1	368	-0.27%
2022/11/04	0	0.00	5	65.94	66.00	-5	380	-1.31%
2022/11/03	1	63.80	1	64.30	64.20	0	440	0.00%
2022/11/02	0	0.00	1	64.30	64.40	-1	464	-0.22%
2022/10/31	0	61.90	0	0.00	61.90	0	459	0.00%
2022/10/26	0	0.00	14.9	58.09	59.00	-14.9	456	-3.26%
2022/10/20	0	60.00	0	0.00	60.50	0	447	0.00%
2022/10/14	1	64.10	3	64.10	63.00	-2	430	-0.46%
2022/10/13	3	63.47	2	61.85	60.80	1	427	0.23%
2022/09/30	0.1	61.10	0	0.00	61.60	0.1	431	0.03%
2022/09/23	0	0.00	1	70.90	70.40	-1	448	-0.22%
2022/09/15	1	72.90	3.1	72.85	72.80	-2.1	523	-0.40%
2022/08/29	0	0.00	1	78.70	79.20	-1	783	-0.13%
2022/08/11	1	84.30	0	0.00	84.00	1	843	0.12%
2022/08/10	7	84.03	1	82.80	84.10	6	830	0.72%
2022/08/09	1	81.66	0	0.00	82.00	1	771	0.13%
2022/07/18	0	0.00	1	70.40	70.50	-1	994	-0.10%
2022/07/04	1.1	68.36	1	67.00	67.00	0.1	1,282	0.01%
2022/06/27	0	0.00	0.1	74.00	76.10	-0.1	1,278	0.00%
2022/06/24	0	0.00	0.1	73.20	71.40	-0.1	1,260	-0.01%
2022/06/22	1	72.80	1	73.60	72.20	0	1,241	0.00%
2022/06/20	0	0.00	0.1	80.50	76.60	-0.1	1,214	-0.01%
2022/06/17	5	84.14	6.2	83.51	83.70	-1.2	1,189	-0.10%
2022/06/16	2.3	89.58	0	0.00	86.50	2.3	1,191	0.19%
2022/06/15	2	102.73	1	101.00	101.00	1	1,197	0.09%
2022/06/14	1	103.50	1	101.50	103.50	0	1,180	0.00%
2022/06/13	0	104.00	0	0.00	103.00	0	1,169	0.00%
2022/06/10	0	107.50	0	0.00	106.50	0	1,159	0.00%
2022/06/09	1	109.00	0	0.00	108.50	1	1,150	0.09%
2022/06/08	0	0.00	2	110.75	110.50	-2	1,142	-0.18%
2022/06/06	7	110.00	0	0.00	110.00	7	1,171	0.60%
2022/06/02	0	0.00	0.2	109.50	109.00	-0.2	1,206	-0.02%
2022/05/31	1	107.50	1	107.50	108.00	0	1,349	0.00%
2022/05/26	0	0.00	1	108.50	108.50	-1	1,442	-0.07%
2022/05/25	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2022/05/24	0	0.00	1	108.50	107.50	-1	1,457	-0.07%
2022/05/23	1.1	109.93	1	108.50	108.50	0.1	1,465	0.01%
2022/05/19	1	104.50	0	0.00	105.50	1	1,468	0.07%
2022/05/16	1	107.50	0.1	108.50	107.50	1	1,465	0.06%
2022/05/13	0	0.00	2	110.25	111.00	-2	1,443	-0.14%
2022/05/12	1	112.00	2.1	111.51	108.50	-1.1	1,440	-0.07%
2022/05/11	0	0.00	1	111.00	110.50	-1	1,392	-0.07%
2022/05/10	0	0.00	3	108.00	108.50	-3	1,353	-0.22%
2022/04/28	0	0.00	1	102.50	101.50	-1	1,440	-0.07%
2022/04/26	1	104.00	0	0.00	104.00	1	1,437	0.07%
2022/04/25	0	0.00	1.1	104.64	104.00	-1.1	1,442	-0.08%
2022/04/22	0	0.00	1	108.50	109.00	-1	1,426	-0.07%
2022/04/21	3	108.33	0	0.00	108.00	3	1,433	0.21%
2022/04/20	0	0.00	0.1	110.50	109.00	-0.1	1,445	0.00%
2022/04/19	2	109.75	1	111.00	108.50	1	1,497	0.07%
2022/04/18	3	113.17	2	109.75	108.50	1	1,536	0.07%
2022/04/15	0.2	110.00	0	0.00	109.50	0.2	1,561	0.01%
2022/04/14	2	110.50	5.2	109.72	108.00	-3.2	1,582	-0.20%
2022/03/29	1	105.00	0	0.00	104.50	1	1,548	0.06%
2022/03/25	0	0.00	2	103.50	103.00	-2	1,562	-0.13%
2022/03/22	3	105.50	0	0.00	105.50	3	1,605	0.19%
2022/03/21	1.1	108.41	0	0.00	106.00	1.1	1,631	0.07%
2022/03/18	0.1	105.55	1	107.00	107.00	-0.9	1,656	-0.05%
2022/03/16	0	0.00	1	99.80	101.00	-1	1,724	-0.06%
2022/03/15	1	101.50	0	0.00	101.50	1	1,739	0.06%
2022/03/10	0	0.00	1	103.50	103.50	-1	1,892	-0.05%
2022/03/09	1.1	99.68	0	0.00	101.50	1.1	1,889	0.06%
2022/03/08	2	98.30	0	0.00	98.30	2	1,925	0.10%
2022/03/07	0.1	102.00	0	0.00	101.00	0.1	1,897	0.01%
2022/03/04	2	109.25	5	108.00	108.50	-3	1,872	-0.16%
2022/03/03	1.1	109.36	0	0.00	108.00	1.1	1,803	0.06%
2022/02/25	1	100.50	0	0.00	100.50	1	1,801	0.06%
2022/02/22	0	0.00	0	101.50	100.50	0	1,930	0.00%
2022/02/21	0	0.00	1	103.50	103.50	-1	2,092	-0.05%
2022/02/17	2	102.00	1	101.50	102.00	1	2,401	0.04%
2022/02/16	0	102.00	0	0.00	102.00	0	2,477	0.00%
2022/02/15	1	101.50	1	100.00	100.50	0	2,652	0.00%
2022/02/11	0	0.00	1	102.00	102.00	-1	2,702	-0.04%
2022/02/08	2	103.50	4	103.88	101.50	-2	2,812	-0.07%
2022/02/07	1	99.50	1	98.20	102.00	0	2,830	0.00%
2022/01/26	1	97.50	0	0.00	96.20	1	2,896	0.03%
2022/01/25	0	0.00	1	95.00	95.00	-1	2,930	-0.03%
2022/01/19	0.1	102.50	0	0.00	102.00	0.1	2,919	0.00%
2022/01/18	1	104.00	0	0.00	103.50	1	2,918	0.03%
2022/01/14	3	103.00	4.2	103.50	104.00	-1.2	2,934	-0.04%
2022/01/12	7	108.14	11	110.18	107.00	-4	2,905	-0.14%
2022/01/11	13	110.23	16.5	110.85	110.50	-3.5	2,843	-0.12%
2022/01/10	13.2	109.60	5.1	110.43	109.00	8.1	2,791	0.29%
2022/01/07	7	107.57	6.1	107.82	107.50	0.9	2,708	0.03%
2022/01/06	1	104.50	0	0.00	105.50	1	2,701	0.04%
2022/01/03	0.1	104.00	1	104.00	103.50	-0.9	2,732	-0.03%
2021/12/29	1	105.50	0	0.00	105.50	1	2,747	0.04%
2021/12/23	0	0.00	1	105.00	105.00	-1	2,807	-0.04%
2021/12/22	0	0.00	1	106.00	106.00	-1	2,833	-0.04%
2021/12/21	0	0.00	2	107.25	107.00	-2	2,836	-0.07%
2021/12/20	0	0.00	1	106.50	106.00	-1	2,837	-0.04%
2021/12/17	3	108.50	1	108.50	105.00	2	2,840	0.07%
2021/12/16	2	109.50	2	108.00	107.00	0	2,817	0.00%
2021/12/15	5	106.90	5.1	106.96	107.00	-0.1	2,800	0.00%
2021/12/14	0	0.00	0.1	103.50	104.50	-0.1	2,821	0.00%
2021/12/13	2	107.50	0.1	108.00	106.50	1.9	2,780	0.07%
2021/12/10	4.3	108.93	8.1	109.69	108.00	-3.8	2,761	-0.14%
2021/12/09	0	0.00	0.2	106.50	106.00	-0.2	2,677	-0.01%
2021/12/08	4	108.38	1.1	110.14	106.50	2.9	2,666	0.11%
2021/12/07	0.3	105.17	1	107.50	107.50	-0.7	2,593	-0.03%
2021/12/06	1	105.50	4	104.50	104.50	-3	2,554	-0.12%
2021/12/03	3	102.33	2	102.50	102.50	1	2,557	0.04%
2021/12/02	2	104.00	1	105.00	103.00	1	2,597	0.04%
2021/12/01	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	0.00	1	101.00	100.50	-1	2,596	-0.04%
2021/11/29	10	99.90	10	98.50	98.50	0	2,600	0.00%
2021/11/26	4	99.88	0.4	100.00	98.80	3.6	2,601	0.14%
2021/11/25	10	104.50	10	102.00	102.00	0	2,617	0.00%
2021/11/24	1.2	103.13	0.2	104.00	103.00	1	2,602	0.04%
2021/11/23	1	105.00	1.2	103.02	102.00	-0.2	2,614	-0.01%
2021/11/22	2.2	106.41	1.1	105.05	104.50	1.1	2,639	0.04%
2021/11/19	3.2	107.09	2	108.25	107.00	1.2	2,648	0.05%
2021/11/18	10.2	108.41	8	109.13	108.50	2.2	2,627	0.08%
2021/11/17	3	104.00	1	104.00	103.50	2	2,627	0.08%
2021/11/16	6	103.03	6.1	106.00	107.50	-0.1	2,552	0.00%
2021/11/15	0.1	99.50	2	99.00	98.00	-1.9	2,402	-0.08%
2021/11/12	5	97.96	4	96.85	99.50	1	2,406	0.04%
2021/11/11	2	95.45	4	94.10	92.40	-2	2,271	-0.09%
2021/11/10	2	95.20	3	96.10	94.80	-1	2,335	-0.04%
2021/11/09	2	96.45	1	96.60	96.60	1	2,435	0.04%
2021/11/08	6	95.18	7	96.26	97.40	-1	2,466	-0.04%
2021/11/05	3	91.20	3	92.00	93.40	0	2,497	0.00%
2021/11/04	1	94.40	0	0.00	90.60	1	2,726	0.04%
2021/11/03	6.1	93.92	5	94.16	92.80	1.1	2,994	0.04%
2021/11/02	4	89.93	10	90.02	90.30	-6	2,959	-0.20%
2021/11/01	5.8	87.33	7.5	88.17	87.70	-1.6	2,987	-0.05%
2021/10/29	10	85.55	10	86.40	86.10	0	2,989	0.00%
2021/10/28	5	85.70	5.1	86.70	85.30	-0.1	2,978	0.00%
2021/10/27	5	84.66	0.1	85.30	84.60	4.9	3,012	0.16%
2021/10/25	1	86.90	0	0.00	87.00	1	3,122	0.03%
2021/10/22	0	0.00	0.1	85.30	84.70	-0.1	3,150	0.00%
2021/10/19	1	85.50	3	86.00	86.80	-2	3,258	-0.06%
2021/10/18	3	85.33	2	86.10	85.00	1	3,329	0.03%
2021/10/15	2	86.85	0	0.00	87.00	2	3,366	0.06%
2021/10/14	2	88.20	2	88.96	88.00	0	3,382	0.00%
2021/10/13	2	86.75	4	88.55	86.80	-2	3,402	-0.06%
2021/10/08	1	89.50	0	0.00	88.80	1	3,796	0.03%
2021/10/07	9	91.44	9	90.22	90.00	0	3,916	0.00%
2021/10/06	0	0.00	1	87.70	87.30	-1	4,019	-0.02%
2021/09/30	0	0.00	1	98.60	98.80	-1	4,388	-0.02%
2021/09/29	2	97.35	0	0.00	95.70	2	4,534	0.04%
2021/09/28	0	0.00	1	100.00	100.00	-1	4,670	-0.02%
2021/09/27	3	102.17	0	0.00	101.00	3	4,836	0.06%
2021/09/24	1	104.00	1	103.00	102.50	0	5,186	0.00%
2021/09/23	1	102.00	0	0.00	101.50	1	5,490	0.02%
2021/09/22	1	102.00	1	103.00	102.00	0	5,768	0.00%
2021/09/17	1	104.50	4	105.50	104.00	-3	6,225	-0.05%
2021/09/14	0	0.00	1	104.00	103.00	-1	7,792	-0.01%
2021/09/13	1	107.50	1	106.00	105.50	0	8,738	0.00%
2021/09/10	4	105.50	0	0.00	106.50	4	9,533	0.04%
2021/09/09	3.1	105.35	0	0.00	105.50	3.1	10,337	0.03%
2021/09/08	10	105.50	17	107.26	108.00	-7	10,557	-0.07%
2021/09/07	14	105.54	11	104.14	104.00	3	10,745	0.03%
2021/09/03	2	105.50	2	103.00	104.00	0	11,502	0.00%
2021/09/02	0	0.00	4	108.38	107.50	-4	11,858	-0.03%
2021/09/01	3.1	107.97	2	106.50	106.50	1.1	12,244	0.01%
2021/08/31	2.2	109.49	5	111.70	109.50	-2.8	12,513	-0.02%
2021/08/30	0	107.50	0	0.00	107.00	0	12,898	0.00%
2021/08/27	3.2	109.31	0	0.00	107.50	3.2	13,400	0.02%
2021/08/26	2.3	118.01	0	0.00	120.50	2.3	13,503	0.02%
2021/08/25	1	119.00	3	119.17	119.50	-2	13,795	-0.01%
2021/08/24	2	119.21	0	0.00	115.00	2	13,900	0.01%
2021/08/23	3	118.33	4	119.25	117.00	-1	13,976	-0.01%
2021/08/20	1	110.50	1	111.00	112.00	0	13,862	0.00%
2021/08/19	5	111.50	12	109.96	109.50	-7	13,888	-0.05%
2021/08/18	15	107.00	15	109.73	111.00	0	13,840	0.00%
2021/08/17	9	106.83	7	103.29	103.00	2	13,772	0.01%
2021/08/16	1	106.50	3	106.17	105.50	-2	13,751	-0.01%
2021/08/13	10	114.85	7	115.29	112.50	3	13,679	0.02%
2021/08/12	7	111.43	6	113.17	114.50	1	13,543	0.01%
2021/08/10	18	115.94	15	113.90	110.50	3	13,429	0.02%
2021/08/09	13	113.00	19	116.34	118.00	-6	13,206	-0.05%
2021/08/06	7	106.29	7	107.71	107.50	0	12,922	0.00%
2021/08/05	3	105.50	0	0.00	103.50	3	12,891	0.02%
2021/08/04	0	0.00	1	107.50	108.00	-1	12,892	-0.01%
2021/08/02	0.1	105.50	0	0.00	105.00	0.1	12,949	0.00%
2021/07/30	2	101.75	0	0.00	101.50	2	12,926	0.02%
2021/07/29	7	111.36	5	107.40	109.50	2	12,884	0.02%
2021/07/28	2	104.00	2	105.00	101.50	0	12,840	0.00%
2021/07/27	2	108.25	1	110.50	104.00	1	12,855	0.01%
2021/07/26	1	111.00	0	0.00	112.50	1	12,864	0.01%
2021/07/23	5	110.50	5	109.00	109.00	0	12,840	0.00%
2021/07/22	5	108.50	9	108.61	109.50	-4	12,805	-0.03%
2021/07/21	0	0.00	1	104.50	105.50	-1	12,763	-0.01%
2021/07/19	2	113.25	1	114.00	115.00	1	12,746	0.01%
2021/07/16	1	113.50	2	116.75	112.50	-1	12,872	-0.01%
2021/07/15	8	115.19	6	118.08	118.00	2	12,841	0.02%
2021/07/14	9	110.56	11	107.23	112.00	-2	12,565	-0.02%
2021/07/13	6	117.17	11.1	114.27	111.00	-5.1	12,477	-0.04%
2021/07/12	14	121.57	12	119.21	123.00	2	12,377	0.02%
2021/07/09	8	117.75	9	119.17	115.00	-1	12,268	-0.01%
2021/07/08	9.1	120.79	7	120.29	122.50	2.1	12,227	0.02%
2021/07/07	12	120.46	10	119.60	121.50	2	12,159	0.02%
2021/07/06	11	122.77	8	123.13	120.00	3	12,017	0.02%
2021/07/05	11	123.14	12	121.00	124.50	-1	11,887	-0.01%
2021/07/02	12	128.96	10	126.20	128.00	2	11,742	0.02%
2021/07/01	19.5	136.02	22	135.98	131.00	-2.5	11,599	-0.02%
2021/06/30	22	135.02	23	133.92	134.00	-1	11,281	-0.01%
2021/06/29	22	133.95	23.8	134.41	130.50	-1.8	11,026	-0.02%
2021/06/28	31	139.42	25	139.30	137.50	6	10,780	0.06%
2021/06/25	37	135.93	34	135.91	134.00	3	10,339	0.03%
2021/06/24	49	136.79	50	138.11	134.50	-1	9,950	-0.01%
2021/06/23	21.1	131.19	32	130.98	132.00	-10.9	9,231	-0.12%
2021/06/22	78	150.74	56	147.99	138.50	22	8,802	0.25%
2021/06/21	33	154.83	22	153.70	149.50	11	7,861	0.14%
2021/06/18	17	141.85	20.4	144.20	145.50	-3.4	7,103	-0.05%
2021/06/17	9	126.17	9	128.22	132.50	0	6,372	0.00%
2021/06/16	5.4	124.98	6	128.17	120.50	-0.6	6,173	-0.01%
2021/06/15	19	129.29	9	128.44	126.50	10	6,121	0.16%
2021/06/11	46	134.23	58	134.84	131.00	-12	5,913	-0.20%
2021/06/10	30	123.87	32.5	126.46	130.50	-2.5	5,356	-0.05%
2021/06/09	28	125.50	31	124.19	119.00	-3	4,980	-0.06%
2021/06/08	11	116.50	13	118.50	119.50	-2	4,582	-0.04%
2021/06/07	29	112.69	24	114.98	109.00	5	4,317	0.12%
2021/06/04	27	118.11	41	119.15	120.00	-14	3,895	-0.36%
2021/06/03	9	106.83	14	106.93	109.50	-5	3,408	-0.15%
2021/06/02	30	96.01	51	98.83	99.80	-21	3,268	-0.64%
2021/06/01	7	88.81	2	86.15	90.80	5	2,937	0.17%
2021/05/28	13	78.97	1	79.60	80.20	12	2,668	0.45%
2021/05/27	0	0.00	3	77.90	78.10	-3	2,705	-0.11%
2021/05/26	0	0.00	3	72.20	74.90	-3	2,659	-0.11%
2021/05/25	3	73.10	0	0.00	73.60	3	2,644	0.11%
2021/05/24	4	74.43	7	75.31	74.00	-3	2,634	-0.11%
2021/05/21	2	72.95	1	74.00	74.00	1	2,621	0.04%
2021/05/20	0.1	72.50	1	72.70	71.80	-0.9	2,618	-0.03%
2021/05/19	1.1	73.68	0	0.00	72.80	1.1	2,616	0.04%
2021/05/18	1	69.90	4	70.35	72.90	-3	2,600	-0.12%
2021/05/17	3.1	66.73	0	0.00	66.80	3.1	2,587	0.12%
2021/05/13	0	0.00	3	72.00	71.90	-3	2,543	-0.12%
2021/05/12	7	72.56	3	74.80	71.20	4	2,518	0.16%
2021/05/11	6	79.10	0.1	80.20	77.60	5.9	2,458	0.24%
2021/05/10	1.1	81.18	3	81.43	80.80	-1.9	2,413	-0.08%
2021/05/07	3.1	79.61	0	0.00	79.70	3.1	2,377	0.13%
2021/05/06	0	0.00	3	79.40	78.60	-3	2,369	-0.13%
2021/05/04	3	79.10	0	0.00	77.30	3	2,353	0.13%
2021/05/03	6	80.73	12	81.59	80.60	-6	2,298	-0.26%
2021/04/29	5	79.38	3	79.50	79.90	2	2,248	0.09%
2021/04/28	3	79.80	2	79.90	80.00	1	2,243	0.04%
2021/04/27	2	79.90	0	0.00	80.60	2	2,242	0.09%
2021/04/26	0	0.00	13	81.46	81.80	-13	2,211	-0.59%
2021/04/23	8	78.84	0	0.00	78.80	8	2,175	0.37%
2021/04/22	3.1	84.37	2	83.75	80.00	1.1	2,152	0.05%
2021/04/21	6	82.78	10	81.88	83.00	-4	1,974	-0.20%
2021/04/20	4	79.53	0	0.00	80.00	4	1,881	0.21%
2021/04/19	4	80.15	0	0.00	80.60	4	1,888	0.21%
2021/04/09	2	79.20	1	79.00	79.00	1	1,911	0.05%
2021/04/06	0	0.00	2	79.50	79.70	-2	1,922	-0.10%
2021/04/01	4	81.80	0	0.00	80.50	4	2,046	0.20%
2021/03/31	0	0.00	2	82.40	82.30	-2	2,007	-0.10%
2021/03/30	5	79.78	8	80.04	80.10	-3	1,972	-0.15%
2021/03/23	1	76.60	0	0.00	77.20	1	2,025	0.05%
2021/03/22	19	77.91	11.1	78.47	78.50	7.9	1,988	0.40%
2021/03/19	0	0.00	5	76.60	76.10	-5	1,970	-0.25%
2021/03/18	1	78.40	1	76.10	76.10	0	2,036	0.00%
2021/03/17	4	76.10	1	76.10	76.10	3	1,910	0.16%
2021/03/16	5	69.30	0	69.10	69.20	5	1,879	0.26%
2021/03/15	1	68.40	0	0.00	68.80	1	1,880	0.05%
2021/03/11	2	67.70	1	67.90	68.00	1	1,954	0.05%
2021/03/09	1	66.10	1	66.80	67.20	0	1,984	0.00%
2021/03/02	1	67.80	3	67.50	65.10	-2	1,941	-0.10%
2021/02/26	3	64.53	2	64.50	64.60	1	1,856	0.05%
2021/02/22	1	64.00	0	64.00	64.00	1	1,864	0.05%
2021/02/17	0	0.00	1	61.50	62.90	-1	1,898	-0.05%
2021/02/02	1	59.60	0	0.00	60.60	1	2,045	0.05%
2021/02/01	0	0.00	3	59.20	58.80	-3	2,133	-0.14%
2021/01/26	3	59.50	5	59.50	59.30	-2	2,294	-0.09%
2021/01/25	0	0.00	3	57.80	58.40	-3	2,319	-0.13%
2021/01/22	1	56.80	0	0.00	56.90	1	2,342	0.04%
2021/01/20	2	56.11	0	0.00	56.20	2	2,499	0.08%
2021/01/15	8.1	59.26	6	59.37	58.10	2.1	2,720	0.08%
2021/01/13	0	0.00	3	60.40	60.30	-3	2,739	-0.11%
2021/01/12	0	0.00	6	60.92	60.50	-6	2,756	-0.22%
2021/01/11	6	62.27	0	0.00	62.40	6	2,754	0.22%
2021/01/07	2	62.25	3	62.43	62.70	-1	2,973	-0.03%
2021/01/06	2	63.05	0	0.00	62.50	2	3,084	0.06%
2021/01/05	1	65.10	0	0.00	65.00	1	3,071	0.03%
2021/01/04	0	0.00	1	67.10	66.50	-1	3,037	-0.03%
2020/12/31	1	65.90	0	0.00	66.30	1	3,038	0.03%
2020/12/30	0	0.00	2	66.50	66.70	-2	3,049	-0.07%
2020/12/29	0	0.00	3	67.60	67.40	-3	3,044	-0.10%
2020/12/28	5	70.52	3	70.21	68.80	2	3,020	0.07%
2020/12/25	3	67.00	1	67.20	67.20	2	2,887	0.07%
2020/12/22	2	66.70	8	68.65	66.00	-6	2,947	-0.20%
2020/12/21	1	69.60	5	69.08	68.30	-4	2,930	-0.14%
2020/12/18	4	66.43	0	0.00	66.10	4	2,889	0.14%
2020/12/17	5	67.00	1	66.90	66.50	4	2,911	0.14%
2020/12/16	1	68.20	0	0.00	68.10	1	2,933	0.03%
2020/12/15	4	69.68	1	68.70	68.00	3	2,971	0.10%
2020/12/14	2	70.14	5	70.06	70.50	-3	2,947	-0.10%
2020/12/11	3	68.50	1	67.40	67.40	2	2,881	0.07%
2020/12/09	0	0.00	3	68.37	67.40	-3	3,064	-0.10%
2020/12/08	7	69.01	1	69.10	67.80	6	3,131	0.19%
2020/12/04	0	0.00	3	67.13	66.80	-3	3,128	-0.10%
2020/12/03	2	66.50	0	0.00	66.30	2	3,205	0.06%
2020/12/02	0	0.00	1	64.50	64.70	-1	3,251	-0.03%
2020/12/01	0	0.00	1	64.30	64.50	-1	3,325	-0.03%
2020/11/25	1	64.90	0	0.00	64.90	1	4,113	0.02%
2020/11/24	1	65.50	1	66.00	65.50	0	4,406	0.00%
2020/11/23	2	65.35	0	0.00	65.80	2	4,437	0.05%
2020/11/19	1	65.50	0	0.00	65.30	1	4,549	0.02%
2020/11/18	1	64.50	0.6	64.50	65.80	0.4	4,577	0.01%
2020/11/17	0	0.00	1	64.50	64.50	-1	4,625	-0.02%
2020/11/16	0	65.50	0	0.00	65.50	0	4,694	0.00%
2020/11/12	1	65.60	5	65.80	65.60	-4	4,824	-0.08%
2020/11/11	0	0.00	3.3	65.82	67.10	-3.3	4,871	-0.07%
2020/11/10	4	66.76	2	68.95	66.50	2	5,047	0.04%
2020/11/09	64	71.48	61	72.32	70.50	3	5,062	0.06%
2020/11/06	1	68.60	7	68.94	69.50	-6	5,089	-0.12%
2020/11/05	0	0.00	1.1	67.88	68.50	-1.1	5,313	-0.02%
2020/11/04	1	67.10	0	0.00	67.90	1	5,419	0.02%
2020/11/03	0	0.00	1	67.20	66.60	-1	5,434	-0.02%
2020/11/02	2	66.90	2	66.40	67.10	0	5,499	0.00%
2020/10/29	0.1	67.40	0	0.00	67.10	0.1	5,508	0.00%
2020/10/28	7	67.61	1	66.80	66.90	6	5,496	0.11%
2020/10/26	41	67.55	40	68.27	64.00	1	5,330	0.02%
2020/10/23	0	0.00	3	64.83	64.80	-3	5,181	-0.06%
2020/10/22	0	0.00	1	63.50	63.90	-1	5,137	-0.02%
2020/10/21	1	63.60	0	0.00	63.40	1	5,123	0.02%
2020/10/20	0	0.00	1	63.20	63.50	-1	5,097	-0.02%
2020/10/19	5	63.60	0	0.00	63.10	5	5,072	0.10%
2020/10/16	0	0.00	1	62.80	62.80	-1	5,066	-0.02%
2020/10/15	5	63.62	1	62.30	62.80	4	5,088	0.08%
2020/10/14	0	0.00	1	62.20	63.50	-1	4,895	-0.02%
2020/10/13	1	57.50	0	0.00	57.80	1	4,763	0.02%
2020/10/08	1	59.00	0	0.00	59.00	1	4,710	0.02%
2020/10/05	1	58.90	1	59.70	58.90	0	4,720	0.00%
2020/09/29	0	0.00	1	57.30	57.30	-1	4,726	-0.02%
2020/09/23	2	58.15	1	58.80	58.00	1	4,760	0.02%
2020/09/22	0	0.00	2	59.85	60.20	-2	4,728	-0.04%
2020/09/21	2	58.75	0	0.00	58.70	2	4,699	0.04%
2020/09/18	4	59.95	9	60.43	59.70	-5	4,711	-0.11%
2020/09/17	1	61.00	0.2	60.70	60.60	0.8	4,697	0.02%
2020/09/15	6	63.88	0	0.00	63.30	6	4,679	0.13%
2020/09/14	10	61.91	10	62.15	63.90	0	4,651	0.00%
2020/09/11	2	61.30	1	61.50	60.00	1	4,532	0.02%
2020/09/08	2.3	66.76	14	65.99	64.30	-11.7	4,663	-0.25%
2020/09/07	7	69.86	6	68.80	68.00	1	4,575	0.02%
2020/09/04	0	0.00	17	68.66	70.00	-17	4,521	-0.38%
2020/09/03	29	70.31	14	69.93	69.70	15	4,485	0.33%
2020/09/02	9	70.71	17	70.69	70.70	-8	4,414	-0.18%
2020/09/01	27	70.72	19	71.38	67.30	8	4,265	0.19%
2020/08/31	10	66.34	2.2	67.95	68.00	7.8	3,908	0.20%
2020/08/28	30	61.13	25	60.60	61.90	5	3,802	0.13%
2020/08/27	1	57.30	0	0.00	57.30	1	3,512	0.03%
2020/08/26	0	0.00	1	56.60	56.90	-1	3,509	-0.03%
2020/08/25	4	57.40	3	55.80	55.50	1	3,483	0.03%
2020/08/21	0	0.00	1	57.00	56.00	-1	3,399	-0.03%
2020/08/20	1	51.40	1	54.30	55.30	0	3,339	0.00%
2020/08/19	1	57.80	15	57.30	56.60	-14	3,245	-0.43%
2020/08/18	7	58.49	2	58.20	58.50	5	3,185	0.16%
2020/08/17	0	0.00	4	56.68	57.00	-4	3,121	-0.13%
2020/08/14	7	56.21	8	56.78	55.80	-1	3,080	-0.03%
2020/08/13	6	56.05	22	55.25	57.00	-16	2,866	-0.56%
2020/08/12	25	54.55	8	53.43	55.20	17	2,776	0.61%
2020/08/11	81	53.43	85	53.37	52.10	-4	2,700	-0.15%
2020/08/10	125	49.47	107	49.29	50.60	18	2,448	0.74%	大買/大賣/
2020/08/06	0	0.00	6	45.63	44.85	-6	2,268	-0.26%
2020/08/05	4	41.93	7	42.15	43.25	-3	2,197	-0.14%
2020/07/30	0	0.00	3	38.70	39.10	-3	2,210	-0.14%
2020/07/21	2	37.95	2	38.45	39.25	0	2,149	0.00%
2020/07/17	0	0.00	1	35.30	35.50	-1	2,081	-0.05%
2020/07/13	0	0.00	6	36.61	36.70	-6	2,061	-0.29%
2020/07/10	1	36.45	0	0.00	35.90	1	2,043	0.05%
2020/07/09	0	0.00	6	38.75	38.10	-6	1,997	-0.30%
2020/07/08	3	39.20	1	39.10	38.40	2	1,979	0.10%
2020/07/07	0	0.00	4	40.23	39.60	-4	1,928	-0.21%
2020/07/03	2	41.15	4	41.13	41.35	-2	1,855	-0.11%
2020/07/02	3	40.43	0	0.00	40.15	3	1,819	0.16%
2020/06/23	1	37.90	3	37.67	37.90	-2	1,670	-0.12%
2020/06/22	0	0.00	7	38.15	37.55	-7	1,659	-0.42%
2020/06/19	0	0.00	1	38.70	38.70	-1	1,626	-0.06%
2020/06/18	5	39.60	4	39.64	39.65	1	1,595	0.06%
2020/06/17	2	39.15	5	39.03	40.00	-3	1,566	-0.19%
2020/06/16	20	38.50	5	37.68	37.80	15	1,499	1.00%
2020/06/15	3	37.08	3	37.25	37.25	0	1,377	0.00%
2020/06/09	0	0.00	1	34.75	34.50	-1	1,170	-0.09%
2020/06/08	11	33.72	1	34.00	35.20	10	1,136	0.88%
2020/06/03	0	0.00	1	32.00	32.35	-1	1,056	-0.09%
2020/06/02	0	0.00	1	32.45	31.50	-1	1,038	-0.10%
2020/05/29	0	0.00	2	30.80	31.00	-2	977	-0.20%
2020/05/25	1	29.50	0	0.00	29.55	1	925	0.11%
2020/05/15	0	0.00	4	28.10	28.35	-4	811	-0.49%
2020/05/14	0	0.00	3	29.10	28.90	-3	788	-0.38%
2020/05/13	5	29.14	0	0.00	29.65	5	764	0.65%
2020/05/12	0	0.00	11	28.42	28.75	-11	739	-1.49%
2020/05/08	0	0.00	2	27.43	27.45	-2	669	-0.30%
2020/05/07	11	26.06	5	26.00	27.00	6	630	0.95%
2020/04/20	1	24.45	0	0.00	24.50	1	674	0.15%
2020/04/13	2	23.95	0	0.00	23.80	2	674	0.30%
2020/04/06	0	0.00	2	22.23	22.15	-2	700	-0.29%
2020/04/01	0	0.00	2	22.10	22.50	-2	701	-0.29%
2020/03/27	4	22.64	0	0.00	22.10	4	720	0.56%
2020/03/10	1	25.35	0	0.00	25.65	1	656	0.15%
2020/03/04	0	0.00	1	26.00	26.05	-1	663	-0.15%
2020/02/25	5	26.15	0	0.00	26.35	5	674	0.74%
2020/02/12	0	0.00	5	26.70	26.55	-5	698	-0.72%
2020/02/10	5	26.00	0	0.00	26.00	5	698	0.72%
2020/02/03	0	0.00	1	25.65	26.25	-1	688	-0.15%
2020/01/30	0	0.00	1	27.15	26.50	-1	663	-0.15%
2020/01/20	1	28.70	0	0.00	28.70	1	626	0.16%
2020/01/16	0	0.00	2	28.50	28.70	-2	610	-0.33%
2020/01/13	0	0.00	1	27.70	27.75	-1	579	-0.17%
2020/01/08	1	27.50	0	0.00	27.45	1	564	0.18%
2020/01/07	3	27.78	0	0.00	27.80	3	557	0.54%
2019/12/27	0	0.00	5	27.45	27.45	-5	515	-0.97%
2019/12/26	5	27.00	0	0.00	27.15	5	511	0.98%
2019/12/23	1	27.10	0	0.00	28.00	1	476	0.21%
2019/12/17	0	0.00	1	26.00	26.00	-1	430	-0.23%
2019/12/16	1	26.05	0	0.00	25.95	1	429	0.23%
2019/12/03	0	0.00	5	25.95	25.95	-5	512	-0.98%
2019/12/02	5	26.00	0	0.00	25.90	5	513	0.97%
2019/11/11	1	25.40	0	0.00	25.50	1	491	0.20%
2019/10/31	0	0.00	5	24.45	24.60	-5	488	-1.02%
2019/09/25	0	0.00	1	24.90	24.85	-1	510	-0.20%
2019/09/18	0	0.00	2	25.00	25.05	-2	496	-0.40%
2019/09/12	1	24.95	0	0.00	25.05	1	495	0.20%
2019/09/09	15	26.28	13	26.58	25.60	2	465	0.43%
2019/08/14	0	0.00	5	23.60	23.45	-5	357	-1.40%
2019/08/13	5	23.00	0	0.00	23.10	5	345	1.45%
2019/08/02	0	0.00	1	21.05	21.15	-1	319	-0.31%
2019/08/01	1	21.40	0	0.00	21.40	1	336	0.30%
2019/06/25	0	0.00	5	22.30	22.30	-5	286	-1.74%
2019/05/23	1	21.40	0	0.00	21.40	1	233	0.43%
2019/05/08	0	0.00	2	21.78	21.85	-2	184	-1.08%
2019/04/19	0	0.00	2	21.78	21.75	-2	165	-1.21%
2019/04/18	0	0.00	5	21.80	21.75	-5	165	-3.02%
2019/04/08	1	21.50	0	0.00	21.60	1	145	0.69%
2019/04/01	5	21.45	0	0.00	21.40	5	130	3.82%
2019/03/27	2	21.43	0	0.00	21.45	2	123	1.61%
2019/03/21	0	0.00	6	21.28	21.35	-6	107	-5.59%
2019/03/18	4	20.61	0	0.00	20.70	4	87	4.55%
2019/03/15	1	20.60	0	0.00	20.65	1	86	1.16%
2019/02/14	0	0.00	10	19.95	20.20	-10	78	-12.74%
2019/01/30	10	19.63	0	0.00	19.60	10	72	13.85%
2019/01/29	1	19.60	0	0.00	19.65	1	73	1.35%
2019/01/28	2	19.70	0	0.00	19.80	2	77	2.59%
2018/12/25	0	0.00	2	19.50	19.50	-2	102	-1.95%
2018/12/12	2	19.90	0	0.00	19.95	2	108	1.85%
2018/11/26	0	0.00	10	19.85	19.85	-10	107	-9.29%
2018/11/09	0	0.00	5	19.85	19.90	-5	111	-4.48%
2018/11/05	0	0.00	10	19.50	19.65	-10	111	-8.96%
2018/10/26	0	0.00	7	18.85	18.80	-7	138	-5.05%
2018/10/02	1	19.80	0	0.00	19.80	1	124	0.80%
2018/09/28	7	19.75	0	0.00	19.70	7	125	5.56%
2018/09/27	5	19.60	0	0.00	19.60	5	124	4.00%
2018/09/21	5	19.52	0	0.00	19.45	5	124	4.02%
2018/09/06	0	0.00	10	19.80	19.80	-10	130	-7.69%
2018/08/27	6	19.82	0	0.00	19.80	6	129	4.62%
2018/08/07	0	0.00	5	20.85	20.90	-5	110	-4.54%
2018/07/13	5	20.05	0	0.00	20.05	5	90	5.53%
2018/07/10	0	20.00	0	0.00	20.00	0	91	0.02%
2018/07/09	0.1	20.00	0	0.00	20.00	0.1	92	0.11%
2018/07/06	0	20.00	0	0.00	19.95	0	92	0.03%
2018/06/20	2	20.45	0	0.00	20.45	2	92	2.16%
2018/06/15	11	20.60	0	0.00	20.60	11	94	11.69%
2018/06/11	1	20.85	0	0.00	20.75	1	111	0.90%
2018/05/31	0	0.00	10	20.58	20.55	-10	131	-7.59%
2018/05/29	2	20.55	0	0.00	20.55	2	132	1.50%
2018/05/25	2	20.58	0	0.00	20.70	2	134	1.48%
2018/05/24	2	20.60	0	0.00	20.70	2	135	1.47%
2018/05/22	1	20.60	0	0.00	20.60	1	138	0.72%
2018/05/18	4	20.68	0	0.00	20.60	4	141	2.82%
2018/05/15	1	20.70	0	0.00	20.75	1	154	0.65%
2018/05/14	0	0.00	1	20.80	20.85	-1	162	-0.62%
2018/05/10	0	0.00	5	20.90	20.85	-5	165	-3.03%
2018/05/07	0	0.00	10	20.75	20.75	-10	178	-5.60%
2018/04/17	5	20.85	0	0.00	20.80	5	201	2.49%
2018/04/12	1	21.00	0	0.00	21.20	1	213	0.47%
2018/04/10	0	0.00	1	21.25	21.05	-1	221	-0.45%
2018/03/22	0	0.00	16	21.25	21.25	-16	289	-5.52%
2018/03/20	0	0.00	1	21.30	21.30	-1	289	-0.35%
2018/03/19	5	21.25	4	21.30	21.25	1	289	0.35%
2018/03/16	21	21.49	0	0.00	21.35	21	286	7.32%
2018/03/08	1	21.55	0	0.00	21.50	1	282	0.35%
2018/02/23	0	0.00	4	21.10	21.25	-4	290	-1.38%