欣陸 (3703)-凱基-基隆券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
35.00
漲跌
▼1.00
漲幅
-2.78%
成交量
7,731張
產業
上市營建類股
342人加入追蹤

立即追蹤
本地時間:13:35(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

欣陸 (3703)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	7	35.40	0	0.00	35.00	7	8,832	0.08%
2024/05/21	8	36.26	0	0.00	36.00	8	8,714	0.09%
2024/05/20	5	36.70	2	37.40	37.20	3	8,582	0.03%
2024/05/17	1	35.55	4	35.00	35.55	-3	8,291	-0.04%
2024/05/16	0	0.00	0	34.00	33.90	0	8,196	0.00%
2024/05/13	7	33.63	2	33.85	33.85	5	8,042	0.06%
2024/05/10	1	36.10	1	35.75	35.80	0	7,872	0.00%
2024/05/09	1	36.40	2	36.43	35.95	-1	7,804	-0.01%
2024/05/08	0	0.00	4	36.90	36.45	-4	7,726	-0.05%
2024/05/07	10	37.60	8	37.66	37.20	2	7,642	0.03%
2024/05/06	4	39.08	2	38.98	38.65	2	7,436	0.03%
2024/05/03	16	39.89	3	39.57	39.60	13	7,264	0.18%
2024/05/02	14	39.88	2	39.53	39.60	12	6,958	0.17%
2024/04/30	3	38.03	6	38.38	38.00	-3	6,418	-0.05%
2024/04/29	2	38.98	6	39.15	39.10	-4	6,263	-0.06%
2024/04/26	8	38.52	6	38.47	39.00	2	6,023	0.03%
2024/04/25	13	39.02	11	38.74	38.60	2	5,696	0.04%
2024/04/24	23	38.27	17	37.65	38.05	6	5,197	0.12%
2024/04/23	29	36.60	29	36.00	36.80	0	4,652	0.00%
2024/04/22	49	39.72	55	39.57	37.25	-6	4,275	-0.14%
2024/04/19	15	38.91	22.2	39.10	39.10	-7.2	3,090	-0.23%
2024/04/18	5	35.19	3	34.90	35.55	2	2,307	0.09%
2024/04/17	1	32.25	16	32.21	32.35	-15	2,037	-0.74%
2024/04/16	17	32.19	11	31.80	31.75	6	1,995	0.30%
2024/04/15	19	33.19	0	0.00	32.95	19	1,919	0.99%
2024/04/12	5	32.46	1	32.55	32.55	4	1,844	0.22%
2024/04/11	1	32.45	0.1	32.45	32.50	0.9	1,816	0.05%
2024/04/10	0	0.00	3	32.75	32.75	-3	1,767	-0.17%
2024/04/08	0	0.00	5	31.74	31.80	-5	1,623	-0.31%
2024/04/02	1	30.70	5	31.02	31.00	-4	1,506	-0.27%
2024/04/01	0	0.00	1	30.65	30.85	-1	1,460	-0.07%
2024/03/29	4	30.68	0	0.00	30.55	4	1,429	0.28%
2024/03/28	1	30.65	9	30.61	30.20	-8	1,329	-0.60%
2024/03/27	3	30.00	1	30.10	30.10	2	1,258	0.16%
2024/03/26	0	0.00	5	29.78	29.70	-5	1,202	-0.42%
2024/03/22	2	28.85	0	0.00	28.85	2	1,111	0.18%
2024/03/20	0	0.00	3	28.70	28.70	-3	1,103	-0.27%
2024/03/19	0	0.00	1	28.75	28.70	-1	1,120	-0.09%
2024/03/18	2	28.80	0	0.00	28.70	2	1,138	0.18%
2024/03/14	0	0.00	8	29.05	29.00	-8	1,110	-0.72%
2024/03/11	1	28.60	1	28.70	28.50	0	996	0.00%
2024/02/22	3	27.05	0	0.00	27.05	3	784	0.38%
2024/02/16	1	27.00	0	0.00	27.00	1	791	0.13%
2024/01/19	3	26.85	0	0.00	26.95	3	878	0.34%
2024/01/16	3	27.60	0	0.00	27.20	3	862	0.35%
2024/01/12	1	27.70	0	0.00	27.75	1	843	0.12%
2023/12/26	0	0.00	2	28.20	28.20	-2	918	-0.22%
2023/12/22	0	0.00	4	28.30	28.20	-4	927	-0.43%
2023/12/19	0	0.00	1	27.95	28.10	-1	923	-0.11%
2023/12/18	0	0.00	2	28.40	28.35	-2	925	-0.22%
2023/12/15	1	28.50	5	28.70	28.50	-4	938	-0.43%
2023/12/14	3	28.45	0	0.00	28.45	3	928	0.32%
2023/12/13	2	28.05	0	0.00	28.25	2	910	0.22%
2023/12/12	2	27.90	0	0.00	28.00	2	883	0.23%
2023/12/06	0	0.00	0.3	27.80	27.85	-0.3	894	-0.03%
2023/11/17	0	0.00	1	27.40	27.30	-1	890	-0.11%
2023/11/09	0	0.00	1	27.85	27.90	-1	906	-0.11%
2023/10/31	0	0.00	0	26.90	26.90	0	995	0.00%
2023/10/30	0	0.00	0	27.05	26.90	0	1,035	0.00%
2023/10/11	0	0.00	20	27.30	27.40	-20	1,281	-1.56%
2023/09/20	0	0.00	11	27.31	27.20	-11	1,718	-0.64%
2023/09/19	0	0.00	2	27.15	27.20	-2	1,745	-0.11%
2023/09/18	0	0.00	10	27.00	27.00	-10	1,772	-0.56%
2023/09/12	0	0.00	90	27.06	26.95	-90	1,834	-4.91%
2023/09/11	10	26.40	0	0.00	26.60	10	1,824	0.55%
2023/09/08	30	26.64	0	0.00	26.65	30	1,835	1.63%
2023/09/06	40	26.45	0	0.00	26.65	40	1,877	2.13%
2023/09/05	30	26.67	0	0.00	26.65	30	1,881	1.59%
2023/09/01	1	26.70	0	0.00	26.80	1	1,943	0.05%
2023/08/30	0	0.00	11	26.20	26.40	-11	1,935	-0.57%
2023/08/23	1	25.80	0	0.00	25.80	1	2,000	0.05%
2023/08/15	10	25.95	0	0.00	25.90	10	2,054	0.49%
2023/08/09	10	26.75	0	0.00	26.70	10	2,007	0.50%
2023/08/08	10	26.95	0	0.00	26.95	10	2,005	0.50%
2023/08/02	3	27.05	0	0.00	27.00	3	2,047	0.15%
2023/07/24	0	0.00	1	26.50	26.50	-1	2,186	-0.05%
2023/07/21	1	26.85	0	0.00	26.95	1	2,164	0.05%
2023/07/19	1	26.85	10	26.60	26.65	-9	2,157	-0.42%
2023/07/17	2	26.83	0	0.00	26.90	2	2,124	0.09%
2023/07/14	0	0.00	1	27.10	27.05	-1	2,114	-0.05%
2023/07/12	0	0.00	3	27.15	27.15	-3	2,156	-0.14%
2023/07/07	2	27.05	0	0.00	27.10	2	2,221	0.09%
2023/07/06	1	27.40	0	0.00	27.30	1	2,220	0.05%
2023/07/05	1	28.05	1	28.00	28.05	0	2,163	0.00%
2023/07/04	0	0.00	2	28.50	28.50	-2	2,139	-0.09%
2023/07/03	1	28.90	0	0.00	28.75	1	2,124	0.05%
2023/06/30	1	28.80	10	28.70	28.80	-9	2,122	-0.42%
2023/06/28	6	30.93	0	0.00	30.85	6	2,020	0.30%
2023/06/26	2	31.05	1	31.05	31.00	1	2,005	0.05%
2023/06/21	1	31.05	0	0.00	31.10	1	1,988	0.05%
2023/06/16	1	31.65	0	0.00	31.45	1	2,065	0.05%
2023/06/12	4	31.59	0	0.00	31.55	4	2,197	0.18%
2023/06/09	2	31.45	4	31.43	31.50	-2	2,224	-0.09%
2023/06/07	1	31.45	0	0.00	31.65	1	2,307	0.04%
2023/06/02	1	31.15	2	31.05	31.00	-1	2,344	-0.04%
2023/06/01	0	0.00	1	31.10	31.10	-1	2,351	-0.04%
2023/05/26	1	30.60	0	0.00	30.55	1	2,398	0.04%
2023/05/24	1	30.90	0	0.00	30.85	1	2,390	0.04%
2023/05/09	8	30.46	50	30.52	30.40	-42	2,345	-1.79%
2023/05/08	2	30.85	6	30.85	30.80	-4	2,310	-0.17%
2023/05/05	0	0.00	10	32.60	32.35	-10	2,141	-0.47%
2023/05/04	0	0.00	32.1	31.71	32.00	-32.1	2,098	-1.53%
2023/04/20	1	31.45	0	0.00	31.40	1	2,064	0.05%
2023/04/18	0	0.00	10	32.15	32.05	-10	2,052	-0.49%
2023/04/14	2	31.60	6	31.70	31.60	-4	1,963	-0.20%
2023/04/13	2	31.85	10	31.70	31.70	-8	1,948	-0.41%
2023/04/10	0	0.00	8	31.25	31.30	-8	1,834	-0.44%
2023/04/06	0	0.00	10	30.78	30.65	-10	1,782	-0.56%
2023/03/30	7	30.81	0	0.00	30.85	7	1,747	0.40%
2023/03/28	30	31.43	0	0.00	31.05	30	1,717	1.75%
2023/03/27	0	0.00	6	31.53	31.40	-6	1,685	-0.36%
2023/03/24	1	31.25	0	0.00	31.35	1	1,656	0.06%
2023/03/22	0	0.00	1	31.30	31.35	-1	1,626	-0.06%
2023/03/20	3	30.50	0	0.00	30.50	3	1,603	0.19%
2023/03/17	5	30.20	0	0.00	30.30	5	1,592	0.31%
2023/03/16	2	30.20	0	0.00	29.85	2	1,568	0.13%
2023/03/15	1	31.00	0	0.00	30.90	1	1,477	0.07%
2023/03/13	15	31.24	0	0.00	31.15	15	1,420	1.06%
2023/03/09	1	31.70	0	0.00	31.50	1	1,349	0.07%
2023/03/07	0	0.00	5	32.22	32.00	-5	1,334	-0.37%
2023/03/01	0	0.00	3	31.63	31.50	-3	1,302	-0.23%
2023/02/24	1	31.15	0	0.00	31.20	1	1,277	0.08%
2023/02/20	0	0.00	3	30.58	30.60	-3	1,265	-0.24%
2023/02/13	10	30.39	0	0.00	30.30	10	1,298	0.77%
2023/02/10	0	0.00	1	30.25	30.35	-1	1,296	-0.08%
2023/02/08	0	0.00	10	30.20	30.15	-10	1,308	-0.76%
2023/02/07	0	0.00	1	29.95	30.10	-1	1,317	-0.08%
2023/02/06	0	0.00	20	29.99	30.00	-20	1,340	-1.49%
2023/02/02	0	0.00	1	29.55	29.55	-1	1,338	-0.07%
2023/01/30	0	0.00	1	29.05	29.00	-1	1,369	-0.07%
2023/01/13	2	28.45	0	0.00	28.45	2	1,494	0.13%
2023/01/11	0	0.00	1	29.05	29.05	-1	1,532	-0.07%
2022/12/30	0	0.00	3	27.95	28.00	-3	1,755	-0.17%
2022/12/29	1	27.80	0	0.00	27.90	1	1,785	0.06%
2022/12/19	1	28.15	0	0.00	28.15	1	2,275	0.04%
2022/12/13	0.1	28.45	36	28.82	28.35	-35.9	2,559	-1.40%
2022/12/12	0	0.00	7	29.60	29.65	-7	2,541	-0.28%
2022/12/08	0	0.00	0.1	29.80	29.80	-0.1	2,629	0.00%
2022/12/07	1	29.25	3	29.33	29.30	-2	2,657	-0.08%
2022/12/06	1	29.55	0	0.00	29.25	1	2,698	0.04%
2022/12/05	5	29.97	0	0.00	29.80	5	2,804	0.18%
2022/12/01	14	30.08	0	0.00	29.95	14	3,119	0.45%
2022/11/30	1	29.75	0	0.00	29.90	1	3,297	0.03%
2022/11/29	2	29.55	0	0.00	29.70	2	3,644	0.05%
2022/11/28	0	0.00	10	29.55	29.55	-10	3,816	-0.26%
2022/11/25	4	28.93	0	0.00	28.85	4	3,779	0.11%
2022/11/24	4	28.73	0	0.00	28.65	4	3,773	0.11%
2022/11/22	1	28.35	0	0.00	28.30	1	3,756	0.03%
2022/11/21	6	28.55	0	0.00	28.55	6	3,750	0.16%
2022/11/14	0	0.00	0.2	28.70	28.65	-0.2	3,711	-0.01%
2022/11/07	0	0.00	1	28.10	27.85	-1	3,709	-0.03%
2022/11/03	0	0.00	4	28.30	28.25	-4	3,746	-0.11%
2022/11/02	2	28.20	0	0.00	28.20	2	3,733	0.05%
2022/11/01	0.2	27.95	0	0.00	27.85	0.2	3,717	0.01%
2022/10/31	1	27.90	0	0.00	27.90	1	3,722	0.03%
2022/10/27	4	27.15	0	0.00	27.30	4	3,858	0.10%
2022/10/26	1	26.45	0	0.00	26.45	1	3,830	0.03%
2022/10/25	0	0.00	1	26.75	26.25	-1	3,831	-0.03%
2022/10/24	5.1	26.64	1	26.55	26.50	4.1	3,812	0.11%
2022/10/21	2	26.85	1	26.65	26.95	1	3,761	0.03%
2022/10/19	1	27.50	0	0.00	27.50	1	3,674	0.03%
2022/10/18	1	27.85	0	0.00	27.70	1	3,656	0.03%
2022/10/17	0	0.00	1	27.80	27.80	-1	3,640	-0.03%
2022/10/13	4	28.40	44	28.65	28.00	-40	3,597	-1.11%
2022/10/12	3	29.27	0	0.00	29.80	3	3,535	0.08%
2022/10/11	1	29.95	1	29.65	29.65	0	3,502	0.00%
2022/10/07	1	30.20	6	30.20	30.20	-5	3,507	-0.14%
2022/10/06	1	29.55	0	0.00	29.60	1	3,530	0.03%
2022/10/04	7	30.00	0	0.00	30.00	7	3,482	0.20%
2022/10/03	6	30.05	7	30.47	30.00	-1	3,469	-0.03%
2022/09/30	4.1	29.67	0	0.00	30.15	4.1	3,421	0.12%
2022/09/29	0	0.00	6	29.30	29.40	-6	3,372	-0.18%
2022/09/28	11	29.70	0	0.00	28.60	11	3,346	0.33%
2022/09/27	3	30.40	0	0.00	30.80	3	3,217	0.09%
2022/09/26	21	31.20	0	0.00	30.80	21	3,171	0.66%
2022/09/23	21	32.30	11	32.48	32.25	10	3,099	0.32%
2022/09/19	0	0.00	1	31.90	31.65	-1	2,923	-0.03%
2022/09/16	2	32.50	0	0.00	32.40	2	2,905	0.07%
2022/09/15	2	32.58	1	32.80	32.90	1	2,894	0.03%
2022/09/14	0	0.00	1	31.65	32.05	-1	2,880	-0.03%
2022/09/13	1	32.25	0	0.00	32.20	1	2,867	0.03%
2022/09/12	0	0.00	5	31.95	32.10	-5	2,861	-0.17%
2022/09/08	4	32.96	3	33.02	33.00	1	2,756	0.04%
2022/09/07	1.2	32.62	1	32.25	32.90	0.2	2,549	0.01%
2022/09/06	22	32.53	27	32.60	32.80	-5	2,474	-0.20%
2022/09/05	2	32.38	5	32.40	32.60	-3	2,304	-0.13%
2022/09/02	13	30.08	0	0.00	30.00	13	1,958	0.66%
2022/08/31	2	29.95	2	30.10	29.95	0	1,772	0.00%
2022/08/29	1	28.90	1	29.30	29.25	0	1,787	0.00%
2022/08/23	13	29.78	0	0.00	29.70	13	1,847	0.70%
2022/08/16	0	0.00	16	29.61	29.45	-16	1,921	-0.83%
2022/08/15	2	29.93	0	0.00	29.85	2	1,910	0.10%
2022/08/11	10	30.09	0	0.00	30.10	10	1,922	0.52%
2022/08/10	15	30.93	0	0.00	30.85	15	1,901	0.79%
2022/08/09	9	30.03	0	0.00	30.00	9	1,919	0.47%
2022/08/08	5	29.51	0	0.00	29.70	5	1,963	0.25%
2022/08/05	12	30.05	0	0.00	29.90	12	2,046	0.59%
2022/08/04	1	29.80	0	0.00	29.55	1	2,127	0.05%
2022/08/03	44	30.84	23	29.90	29.95	21	2,231	0.94%
2022/07/26	0	0.00	2	28.70	28.65	-2	3,653	-0.05%
2022/07/25	1	28.65	0	0.00	28.75	1	3,659	0.03%
2022/07/19	1	28.05	0	0.00	28.20	1	3,696	0.03%
2022/07/18	0	0.00	5	27.90	27.80	-5	3,703	-0.14%
2022/07/08	2	26.00	0	0.00	26.05	2	3,661	0.05%
2022/07/05	0	0.00	1	26.00	26.00	-1	3,701	-0.03%
2022/06/30	1	26.10	0	0.00	26.10	1	3,693	0.03%
2022/06/20	3	27.65	0	0.00	27.50	3	3,617	0.08%
2022/06/16	0	0.00	5	29.70	28.85	-5	3,598	-0.14%
2022/06/15	1	28.90	1	28.95	28.90	0	3,563	0.00%
2022/06/14	8	28.81	0	0.00	28.80	8	3,564	0.22%
2022/06/08	2	29.70	0	0.00	29.85	2	3,547	0.06%
2022/06/06	8	29.33	2	29.30	29.30	6	3,533	0.17%
2022/06/02	9	29.68	0	0.00	29.70	9	3,544	0.25%
2022/05/31	25	29.08	6	29.65	29.70	19	3,531	0.54%
2022/05/27	0	0.00	3	29.90	29.80	-3	3,456	-0.09%
2022/05/26	0	0.00	1	30.05	29.55	-1	3,438	-0.03%
2022/05/16	1	28.70	1	28.85	28.85	0	3,213	0.00%
2022/05/13	25	29.73	2	29.40	29.45	23	3,167	0.73%
2022/05/12	7	28.84	6	28.16	28.10	1	3,065	0.03%
2022/05/11	7	29.27	2	30.35	29.35	5	2,967	0.17%
2022/05/10	35	29.54	39	29.53	30.50	-4	2,811	-0.14%
2022/05/09	1	30.80	1	30.55	30.20	0	2,409	0.00%
2022/05/06	1	31.20	1	31.20	31.20	0	2,221	0.00%
2022/05/05	12	30.36	16	30.44	30.80	-4	1,962	-0.20%
2022/05/04	2	28.80	1	28.85	28.85	1	1,461	0.07%
2022/04/18	1	26.50	0	0.00	26.70	1	1,088	0.09%
2022/04/11	0	0.00	22	26.06	26.00	-22	1,005	-2.19%
2022/03/30	0	0.00	2	25.85	25.85	-2	892	-0.22%
2022/03/22	0	0.00	1	25.35	25.55	-1	788	-0.13%
2022/03/17	0	0.00	6	24.77	24.85	-6	784	-0.77%
2022/03/16	27	24.53	8	24.52	24.65	19	770	2.47%
2022/03/15	2	23.50	2	23.60	23.60	0	732	0.00%
2022/03/08	1	22.75	0	0.00	22.15	1	736	0.14%
2022/01/20	3	23.85	0	0.00	24.00	3	1,079	0.28%
2022/01/17	2	23.75	0	0.00	23.75	2	1,119	0.18%
2022/01/07	2	24.65	0	0.00	24.60	2	1,218	0.16%
2022/01/05	2	24.95	0	0.00	24.95	2	1,224	0.16%
2021/12/13	1	26.10	1	26.05	26.00	0	1,480	0.00%
2021/12/09	0	0.00	37	25.50	25.45	-37	1,485	-2.49%
2021/11/29	1	25.10	0	0.00	25.00	1	1,612	0.06%
2021/11/25	1	26.10	3.1	25.65	25.75	-2.1	1,615	-0.13%
2021/11/18	0	0.00	4	25.35	25.45	-4	1,673	-0.24%
2021/11/16	4	26.15	0	0.00	26.20	4	1,693	0.24%
2021/11/12	1	25.25	0	0.00	25.35	1	1,683	0.06%
2021/11/08	0	0.00	1	24.60	24.60	-1	1,652	-0.06%
2021/11/04	1	25.35	1	25.40	25.30	0	1,714	0.00%
2021/10/28	0	0.00	1	25.30	25.20	-1	1,792	-0.06%
2021/10/27	1	25.50	0	0.00	25.50	1	1,795	0.06%
2021/10/21	1	25.55	1	25.00	25.55	0	1,804	0.00%
2021/10/18	1	24.80	1	25.00	24.90	0	1,740	0.00%
2021/10/15	1	24.65	1	24.60	24.65	0	1,751	0.00%
2021/10/13	1	24.75	1	24.60	24.10	0	1,802	0.00%
2021/09/13	0	0.00	0.3	25.20	25.25	-0.3	2,212	-0.01%
2021/09/03	2	24.50	0	0.00	24.50	2	2,370	0.08%
2021/08/19	0	0.00	20	22.05	22.00	-20	2,297	-0.87%
2021/08/09	3	24.83	0	0.00	24.50	3	2,490	0.12%
2021/08/04	0	0.00	1	24.45	24.45	-1	2,809	-0.04%
2021/08/03	0	0.00	0.6	24.35	24.35	-0.6	2,945	-0.02%
2021/07/30	0	0.00	1	23.85	23.90	-1	3,044	-0.03%
2021/07/20	1	23.85	0	0.00	23.85	1	3,635	0.03%
2021/07/19	1	24.05	0	0.00	24.55	1	3,683	0.03%
2021/07/05	0	0.00	2	25.00	24.85	-2	4,410	-0.05%
2021/07/01	0	0.00	0.1	25.30	25.30	-0.1	4,530	0.00%
2021/06/30	0	0.00	2	27.30	27.30	-2	4,539	-0.04%
2021/06/24	0	0.00	2	27.50	27.55	-2	4,460	-0.04%
2021/06/23	1	27.00	18	26.98	26.80	-17	4,469	-0.38%
2021/06/22	0	0.00	3	26.97	26.90	-3	4,458	-0.07%
2021/06/18	2	26.28	1	26.75	26.75	1	4,397	0.02%
2021/06/17	0	0.00	2	26.10	26.45	-2	4,536	-0.04%
2021/06/16	2	25.13	0	0.00	25.20	2	4,562	0.04%
2021/06/11	1	25.20	0	0.00	25.50	1	4,766	0.02%
2021/06/10	3	24.73	3	24.78	24.90	0	4,764	0.00%
2021/06/07	3	24.43	0	0.00	24.40	3	4,947	0.06%
2021/05/27	1	24.80	0	0.00	24.75	1	5,633	0.02%
2021/05/26	1	24.80	3	25.10	25.10	-2	5,696	-0.04%
2021/05/25	2	24.95	17	24.89	24.85	-15	5,740	-0.26%
2021/05/19	2	24.00	0	0.00	24.05	2	5,957	0.03%
2021/05/14	1	25.30	0	0.00	24.65	1	5,818	0.02%
2021/05/13	21	25.05	0	0.00	25.30	21	5,731	0.37%
2021/05/12	2	27.00	10.1	26.67	26.55	-8.1	5,625	-0.14%
2021/05/07	2	28.10	1	28.15	28.45	1	5,305	0.02%
2021/05/05	0	0.00	1	27.20	27.95	-1	5,208	-0.02%
2021/05/04	14	28.17	10	27.53	27.55	4	5,144	0.08%
2021/05/03	6	28.53	9	28.78	27.85	-3	5,030	-0.06%
2021/04/29	2	29.45	4	29.30	28.90	-2	4,979	-0.04%
2021/04/28	3.3	28.64	6	28.65	28.60	-2.8	4,885	-0.06%
2021/04/27	2	28.55	0	0.00	28.80	2	4,970	0.04%
2021/04/26	3	28.60	3	28.67	28.70	0	4,961	0.00%
2021/04/23	1	27.55	0	0.00	28.05	1	4,953	0.02%
2021/04/22	2	28.38	0	0.00	27.95	2	4,921	0.04%
2021/04/20	0	0.00	4	28.40	28.60	-4	4,773	-0.08%
2021/04/19	0	0.00	5	28.40	28.55	-5	4,751	-0.11%
2021/04/16	2	27.35	0	0.00	27.40	2	4,674	0.04%
2021/04/15	0	0.00	3	26.75	26.85	-3	4,582	-0.07%
2021/04/14	0	0.00	2	25.15	26.00	-2	4,463	-0.04%
2021/04/12	0	0.00	0.2	25.60	25.70	-0.2	4,515	0.00%
2021/04/07	8	25.34	0	0.00	25.65	8	4,409	0.18%
2021/04/06	0	0.00	4	24.40	24.65	-4	4,336	-0.09%
2021/04/01	3	23.97	0	0.00	23.90	3	4,263	0.07%
2021/03/31	1	24.25	12	24.30	24.35	-11	4,242	-0.26%
2021/03/30	2	23.95	0	0.00	24.10	2	4,231	0.05%
2021/03/29	14	24.19	0	0.00	24.10	14	4,234	0.33%
2021/03/26	0	0.00	1	24.15	24.40	-1	4,238	-0.02%
2021/03/22	0	0.00	3	24.30	24.40	-3	4,185	-0.07%
2021/03/19	2	23.35	0	0.00	23.25	2	4,050	0.05%
2021/03/18	1	23.75	0	0.00	23.75	1	4,018	0.02%
2021/03/12	0	0.00	5	22.55	22.55	-5	4,409	-0.11%
2021/03/09	0	0.00	20	23.25	23.45	-20	4,741	-0.42%
2021/03/08	0	0.00	1	24.05	23.00	-1	5,020	-0.02%
2021/03/05	1	22.90	0	0.00	22.90	1	4,990	0.02%
2021/03/04	0	0.00	6	23.18	23.25	-6	5,055	-0.12%
2021/03/03	15	23.05	13	22.84	23.25	2	4,989	0.04%
2021/02/23	0	0.00	1	22.00	22.05	-1	4,905	-0.02%
2021/02/22	0	0.00	45	21.05	21.35	-45	4,813	-0.93%
2021/02/01	5	18.80	0	0.00	18.80	5	5,278	0.09%
2021/01/28	20	19.20	4	19.20	19.25	16	5,424	0.29%
2021/01/26	1	19.90	0	0.00	19.65	1	5,528	0.02%
2021/01/25	0	0.00	6	19.80	20.10	-6	5,629	-0.11%
2021/01/21	3	18.93	0	0.00	18.95	3	5,730	0.05%
2021/01/20	3	19.30	0	0.00	19.10	3	5,789	0.05%
2021/01/19	4	19.99	1	20.05	19.90	3	5,782	0.05%
2021/01/18	0	0.00	6	20.20	20.20	-6	5,865	-0.10%
2021/01/12	6	20.73	10	20.55	20.50	-4	7,264	-0.06%
2021/01/08	2	20.23	0	0.00	20.20	2	7,459	0.03%
2021/01/06	13	20.65	0	0.00	20.25	13	7,864	0.17%
2021/01/05	3	21.38	9	21.67	21.15	-6	8,147	-0.07%
2020/12/29	5	21.15	0	0.00	20.75	5	10,756	0.05%
2020/12/28	1	20.50	1	20.60	20.65	0	10,833	0.00%
2020/12/24	0	0.00	1	20.70	20.80	-1	11,232	-0.01%
2020/12/22	4	20.94	0	0.00	20.30	4	11,632	0.03%
2020/12/21	0	0.00	1	20.90	20.95	-1	11,758	-0.01%
2020/12/18	26	20.89	0	0.00	20.75	26	11,844	0.22%
2020/12/16	1	21.25	0	0.00	21.20	1	12,256	0.01%
2020/12/11	0	0.00	5	20.80	20.50	-5	12,323	-0.04%
2020/12/10	6	21.10	0	0.00	21.10	6	12,432	0.05%
2020/12/09	10	20.33	4	20.73	20.95	6	12,602	0.05%
2020/12/08	5	20.08	2	20.10	19.95	3	12,801	0.02%
2020/12/07	13	21.48	11	21.36	21.35	2	12,566	0.02%
2020/12/04	1	22.35	18	22.55	22.35	-17	12,560	-0.14%
2020/12/02	23	22.49	2	23.23	22.80	21	12,936	0.16%
2020/12/01	1	24.20	1	24.55	24.40	0	12,795	0.00%
2020/11/30	2	25.00	1	25.05	24.65	1	12,857	0.01%
2020/11/27	2	24.80	0	0.00	24.90	2	13,060	0.02%
2020/11/26	3	24.55	0	0.00	24.65	3	13,124	0.02%
2020/11/25	3	25.15	1	25.60	24.65	2	13,332	0.02%
2020/11/24	14	24.52	10	24.75	24.45	4	13,324	0.03%
2020/11/23	9	24.86	1	24.95	24.80	8	13,403	0.06%
2020/11/20	2	25.00	0	0.00	25.05	2	13,557	0.01%
2020/11/19	0	0.00	35	25.33	25.15	-35	13,721	-0.26%
2020/11/18	4	25.20	0	0.00	25.10	4	13,962	0.03%
2020/11/17	1	24.80	5	24.70	25.30	-4	14,030	-0.03%
2020/11/13	0	0.00	1	25.10	25.65	-1	14,267	-0.01%
2020/11/12	3	25.02	0	0.00	25.20	3	14,403	0.02%
2020/11/11	0	0.00	0	25.81	25.95	0	14,712	0.00%
2020/11/10	2	25.58	7.6	25.49	25.15	-5.6	14,886	-0.04%
2020/11/09	2	25.83	6	25.68	25.65	-4	14,826	-0.03%
2020/11/05	2	24.95	0	0.00	24.65	2	14,708	0.01%
2020/11/02	3	24.18	3	24.43	25.10	0	14,722	0.00%
2020/10/30	1	24.55	0	0.00	24.35	1	14,619	0.01%
2020/10/29	5	25.00	4	25.08	25.00	1	14,538	0.01%
2020/10/28	2	25.00	5	25.10	25.00	-3	14,434	-0.02%
2020/10/26	1	25.80	0	0.00	25.70	1	14,231	0.01%
2020/10/22	2	26.40	5	26.19	26.45	-3	14,038	-0.02%
2020/10/21	90	26.61	51	27.33	26.50	39	13,827	0.28%
2020/10/20	1	26.65	0.3	26.45	26.50	0.8	13,147	0.01%
2020/10/19	3	24.40	0	0.00	24.55	3	12,632	0.02%
2020/10/16	10	24.90	0	0.00	24.40	10	12,587	0.08%
2020/10/15	12	24.70	45	24.08	24.15	-33	12,407	-0.27%
2020/10/14	5	25.11	0	0.00	25.20	5	12,166	0.04%
2020/10/13	21	25.39	16	25.57	25.00	5	11,945	0.04%
2020/10/12	22	26.14	2	25.93	26.35	20	11,568	0.17%
2020/10/08	30	24.83	23	25.10	25.50	7	11,028	0.06%
2020/10/07	25	23.32	39	24.10	24.35	-14	10,183	-0.14%
2020/10/06	6	22.11	22.4	22.05	22.50	-16.4	9,267	-0.18%
2020/10/05	22	20.19	2	20.63	20.95	20	8,757	0.23%
2020/09/30	3	20.15	4	20.18	20.20	-1	8,625	-0.01%
2020/09/29	38	20.44	20	20.39	20.45	18	8,546	0.21%
2020/09/28	14	20.37	20	20.63	20.65	-6	8,177	-0.07%
2020/09/25	2	18.50	0	0.00	18.80	2	7,926	0.03%
2020/09/24	5	19.58	0	0.00	19.45	5	7,744	0.06%
2020/09/23	5	20.30	0	0.00	20.20	5	7,587	0.07%
2020/09/22	2	20.70	0	0.00	21.00	2	7,463	0.03%
2020/09/21	29	21.05	34.1	21.29	21.35	-5.1	7,273	-0.07%
2020/09/16	0	0.00	1	20.45	20.55	-1	6,874	-0.01%
2020/09/15	5	20.00	1	19.95	20.00	4	6,767	0.06%
2020/09/14	0	0.00	1	20.25	20.15	-1	6,572	-0.02%
2020/09/09	1	21.55	1.1	21.94	21.75	-0.1	5,815	0.00%
2020/09/08	1	21.50	11	21.71	21.75	-10	5,615	-0.18%
2020/09/07	20	21.75	5	22.05	21.70	15	5,397	0.28%
2020/09/04	5	20.35	1	21.00	20.80	4	4,944	0.08%
2020/09/03	6	20.09	0	0.00	20.05	6	4,663	0.13%
2020/09/02	1	19.75	6	19.48	19.70	-5	4,506	-0.11%
2020/09/01	5	18.90	0	0.00	18.75	5	4,194	0.12%
2020/08/31	12	19.33	5	19.19	18.85	7	4,091	0.17%
2020/08/26	0	0.00	4	17.80	17.80	-4	3,489	-0.11%
2020/08/25	0	0.00	2	18.15	18.65	-2	3,292	-0.06%
2020/08/24	1	18.20	4	18.10	18.00	-3	3,106	-0.10%
2020/08/20	3	16.50	0	0.00	16.75	3	2,705	0.11%
2020/08/19	0	0.00	5	17.10	17.55	-5	2,501	-0.20%
2020/08/18	2	16.70	10	16.95	17.00	-8	2,315	-0.35%
2020/08/17	8	16.84	8	16.90	16.90	0	2,117	0.00%
2020/08/14	10	15.15	1	15.30	15.40	9	1,732	0.52%
2020/08/12	20	14.75	0.2	14.45	14.50	19.8	1,429	1.39%
2020/08/11	2	14.35	0	0.00	14.40	2	1,365	0.15%
2020/08/10	8	14.72	5	15.00	14.90	3	1,319	0.23%
2020/08/07	0	0.00	5	14.55	14.45	-5	1,245	-0.40%
2020/08/06	5	14.45	18	14.35	14.35	-13	1,181	-1.10%
2020/07/23	0	0.00	2	13.65	13.65	-2	1,014	-0.20%
2020/07/13	2	13.15	3	13.15	13.20	-1	965	-0.10%
2020/07/06	3	13.25	0	0.00	13.30	3	972	0.31%
2020/06/29	0	0.00	1	12.85	12.85	-1	974	-0.10%
2020/06/09	0	0.00	2	13.05	13.00	-2	1,009	-0.20%
2020/05/15	0	0.00	3	11.55	11.55	-3	851	-0.35%
2020/05/04	3	10.75	1	10.85	10.75	2	772	0.26%
2020/04/27	1	10.35	0	0.00	10.35	1	762	0.13%
2020/04/17	0	0.00	1	10.30	10.35	-1	772	-0.13%
2020/03/19	0	0.00	15	9.15	9.12	-15	675	-2.22%
2020/03/17	0	0.00	15	9.93	9.91	-15	648	-2.31%
2020/03/12	0	0.00	5	11.50	11.35	-5	599	-0.83%
2020/03/04	1	12.40	0	0.00	12.30	1	574	0.17%
2020/02/13	0	0.00	5	12.80	12.80	-5	859	-0.58%
2020/02/12	1	12.75	0	0.00	12.70	1	857	0.12%
2020/02/10	0	0.00	5	12.50	12.55	-5	862	-0.58%
2020/01/30	0	0.00	5	12.70	12.70	-5	869	-0.58%
2020/01/20	4	13.20	0	0.00	13.25	4	857	0.47%
2020/01/13	1	13.10	0.3	13.00	13.05	0.7	869	0.08%
2020/01/09	0	0.00	8	13.05	13.00	-8	899	-0.89%
2020/01/07	3	13.10	0	0.00	13.05	3	907	0.33%
2020/01/06	0	0.00	8	13.05	13.05	-8	906	-0.88%
2020/01/03	0	0.00	10	13.35	13.35	-10	901	-1.11%
2019/12/31	0	0.00	2	13.25	13.30	-2	891	-0.22%
2019/12/25	12	13.05	0	0.00	13.05	12	884	1.36%
2019/12/24	2	12.90	0	0.00	12.95	2	906	0.22%
2019/12/23	2	12.90	0	0.00	12.85	2	938	0.21%
2019/12/16	0	0.00	1	12.90	12.90	-1	945	-0.11%
2019/12/10	0	0.00	0.2	13.10	13.10	-0.2	970	-0.02%
2019/12/03	0	0.00	7	13.05	13.05	-7	1,033	-0.68%
2019/11/21	1	13.35	0	0.00	13.10	1	1,056	0.09%
2019/11/19	2	13.00	0	0.00	12.95	2	999	0.20%
2019/11/14	8	13.52	15	13.50	13.50	-7	955	-0.73%
2019/11/13	0	0.00	6	14.95	14.95	-6	912	-0.66%
2019/11/12	3	14.95	0	0.00	15.00	3	947	0.32%
2019/11/08	3	15.05	0	0.00	15.10	3	1,137	0.26%
2019/11/06	0	0.00	10	15.10	15.10	-10	1,160	-0.86%
2019/10/21	0	0.00	5	15.15	15.25	-5	1,576	-0.32%
2019/10/16	0	0.00	5	14.75	14.85	-5	1,569	-0.32%
2019/10/02	0	0.00	2	14.55	14.50	-2	1,744	-0.11%
2019/09/27	2	14.30	0	0.00	14.25	2	1,764	0.11%
2019/09/26	8	14.58	0	0.00	14.50	8	1,744	0.46%
2019/09/24	0	0.00	8.9	14.75	14.80	-8.9	1,735	-0.51%
2019/09/11	1	14.90	0	0.00	14.90	1	1,814	0.06%
2019/09/03	0	0.00	5	15.10	15.00	-5	1,900	-0.26%
2019/08/29	5	14.91	100	14.90	14.90	-95	1,933	-4.91%
2019/08/28	6	14.98	0	0.00	14.90	6	1,953	0.31%
2019/08/27	9	15.16	0	0.00	15.00	9	1,963	0.46%
2019/08/26	3	15.20	0	0.00	15.20	3	1,970	0.15%
2019/08/21	0	0.00	10	15.45	15.50	-10	2,160	-0.46%
2019/08/19	100	15.30	0	0.00	15.45	100	2,627	3.81%
2019/08/15	5	14.80	0	0.00	14.80	5	2,594	0.19%
2019/08/14	32	15.13	15	15.02	15.00	17	2,582	0.66%
2019/08/08	2	15.90	0	0.00	15.85	2	2,715	0.07%
2019/08/07	10	16.08	10	15.80	15.80	0	2,749	0.00%
2019/08/06	3	16.00	0	0.00	16.15	3	2,746	0.11%
2019/07/31	10	17.25	0	0.00	17.40	10	2,716	0.37%
2019/07/30	9	17.70	3	17.50	17.50	6	2,630	0.23%
2019/07/29	0	0.00	12	17.72	17.80	-12	2,504	-0.48%
2019/07/25	0	0.00	300	17.55	17.55	-300	2,444	-12.27%	大賣/鉅額交易
2019/07/24	5	17.50	0	0.00	17.40	5	2,430	0.21%
2019/07/23	5	17.55	0	0.00	17.50	5	2,426	0.21%
2019/07/22	3	17.60	0	0.00	17.60	3	2,416	0.12%
2019/07/18	0	0.00	2	17.65	17.65	-2	2,384	-0.08%
2019/07/15	3	17.45	0	0.00	17.50	3	2,314	0.13%
2019/07/12	5	17.40	0	0.00	17.45	5	2,308	0.22%
2019/07/11	3	17.40	0	0.00	17.40	3	2,306	0.13%
2019/07/10	0	0.00	4	17.49	17.50	-4	2,293	-0.17%
2019/07/09	0	0.00	4	17.35	17.40	-4	2,270	-0.18%
2019/07/05	0	0.00	1	17.25	17.25	-1	2,249	-0.04%
2019/07/02	3	16.95	0	0.00	16.95	3	2,266	0.13%
2019/06/26	2	17.20	0	0.00	17.10	2	2,220	0.09%
2019/06/21	50	17.00	0	0.00	16.90	50	2,278	2.19%
2019/06/19	0	0.00	1	17.00	17.00	-1	2,372	-0.04%
2019/06/17	3	16.85	0	0.00	16.80	3	2,349	0.13%
2019/06/14	1	16.85	0	0.00	16.95	1	2,357	0.04%
2019/05/31	150	17.07	0	0.00	17.00	150	2,190	6.85%	大買/鉅額交易
2019/05/30	100	16.96	0	0.00	17.10	100	2,159	4.63%
2019/05/29	2	16.90	2	17.30	16.95	0	2,131	0.00%
2019/05/28	4	17.25	0	0.00	17.40	4	2,063	0.19%
2019/05/27	14	17.64	0	0.00	17.85	14	1,976	0.71%
2019/05/24	2	16.90	1	16.70	17.00	1	1,707	0.06%
2019/05/22	0	0.00	2	16.30	16.30	-2	1,498	-0.13%
2019/05/21	2	16.15	0	0.00	16.20	2	1,486	0.13%
2019/05/20	1	16.30	11	16.50	16.15	-10	1,467	-0.68%
2019/05/17	3	16.10	3	16.32	16.55	0	1,370	0.00%
2019/04/09	0	0.00	0.1	16.20	16.25	-0.1	1,119	-0.01%
2019/04/08	0	0.00	0.1	16.30	16.35	-0.1	1,118	-0.01%
2019/03/27	1	15.80	0	0.00	15.85	1	1,031	0.10%
2019/03/22	0	0.00	4	14.83	15.10	-4	920	-0.43%
2019/03/04	0	0.00	2	14.95	15.15	-2	835	-0.24%
2019/02/19	0	0.00	1	14.55	14.55	-1	797	-0.13%
2019/01/28	0	0.00	1.4	14.44	14.50	-1.4	797	-0.18%
2019/01/16	1	14.05	0	0.00	14.00	1	727	0.14%
2019/01/14	1	14.05	0	0.00	14.05	1	735	0.14%
2018/12/12	0	0.00	1	14.30	14.30	-1	948	-0.11%
2018/12/11	1	14.05	0	0.00	14.15	1	935	0.11%
2018/12/10	0	0.00	2	14.10	14.15	-2	929	-0.22%
2018/12/05	0	0.00	3	14.30	14.30	-3	931	-0.32%
2018/12/04	0	0.00	1	14.25	14.30	-1	945	-0.11%
2018/11/30	1	14.20	0	0.00	14.15	1	947	0.11%
2018/11/29	5	14.20	0	0.00	14.15	5	953	0.52%
2018/11/27	1	14.10	0	0.00	14.10	1	1,036	0.10%
2018/11/21	1	14.15	0	0.00	14.10	1	1,167	0.09%
2018/11/20	2	14.10	0	0.00	14.15	2	1,164	0.17%
2018/11/08	0	0.00	2	13.45	13.40	-2	1,044	-0.19%
2018/10/19	0	0.00	1	13.60	14.00	-1	1,071	-0.09%
2018/10/04	0	0.00	1	14.05	14.10	-1	921	-0.11%
2018/10/01	0	0.00	2	14.25	14.20	-2	902	-0.22%
2018/09/26	0	0.00	1	13.95	14.05	-1	855	-0.12%
2018/09/13	0	0.00	2	13.80	13.80	-2	833	-0.24%
2018/09/12	2	13.50	0	0.00	13.55	2	828	0.24%
2018/09/10	1	13.40	0	0.00	13.30	1	851	0.12%
2018/09/07	1	13.40	2	13.35	13.50	-1	841	-0.12%
2018/09/03	2	14.35	6	14.23	14.25	-4	805	-0.50%
2018/08/31	1	13.70	0	0.00	13.95	1	741	0.13%
2018/08/30	2	13.75	5	13.77	13.85	-3	729	-0.41%
2018/08/22	0	0.00	2	13.05	13.05	-2	704	-0.28%
2018/08/16	0	0.00	2	13.00	12.95	-2	738	-0.27%
2018/08/15	3	13.05	0	0.00	13.05	3	735	0.41%
2018/08/08	0	0.00	2	13.00	13.00	-2	764	-0.26%
2018/08/01	2	13.30	0	0.00	13.30	2	805	0.25%
2018/07/20	2	13.20	1	13.20	13.20	1	925	0.11%
2018/07/11	4	12.93	0	0.00	12.90	4	1,083	0.37%
2018/07/06	2	12.90	0	0.00	12.90	2	1,229	0.16%
2018/06/13	2	13.55	0	0.00	13.55	2	1,702	0.12%
2018/06/11	0	0.00	2	13.65	13.60	-2	1,757	-0.11%
2018/06/07	0	0.00	2	13.55	13.45	-2	1,761	-0.11%
2018/06/06	0	0.00	2	13.40	13.45	-2	1,766	-0.11%
2018/06/04	0	0.00	1	13.45	13.45	-1	1,751	-0.06%
2018/05/29	2	13.25	0	0.00	13.30	2	1,717	0.12%
2018/05/24	0	0.00	49	13.41	13.40	-49	1,723	-2.84%
2018/05/17	0	0.00	0.1	13.35	13.40	-0.1	1,836	0.00%
2018/05/15	5	13.21	0	0.00	13.25	5	1,848	0.27%
2018/05/11	2	12.90	0	0.00	12.90	2	1,894	0.11%
2018/04/17	2	12.90	0	0.00	12.90	2	1,974	0.10%
2018/04/12	1	13.55	0	0.00	13.55	1	1,991	0.05%
2018/03/31	1	13.95	2	13.90	13.90	-1	1,986	-0.05%
2018/03/30	1	14.65	0	0.00	14.55	1	1,891	0.05%
2018/03/28	13	16.16	0	0.00	16.10	13	1,718	0.76%
2018/03/27	10	16.20	0	0.00	16.20	10	1,720	0.58%
2018/03/26	5	15.85	0	0.00	15.85	5	1,721	0.29%
2018/03/23	20	15.68	10	15.65	15.70	10	1,723	0.58%
2018/03/22	5	16.10	0	0.00	15.95	5	1,753	0.29%
2018/03/16	0	0.00	1	16.25	16.15	-1	1,835	-0.05%
2018/02/27	0	0.00	1	15.95	15.95	-1	2,147	-0.05%
2018/02/23	0	0.00	2	15.95	16.00	-2	2,192	-0.09%
2018/02/22	0	0.00	4	15.70	15.80	-4	2,181	-0.18%
2018/02/12	0	0.00	3	15.15	15.10	-3	2,176	-0.14%
2018/02/09	2	14.40	0	0.00	14.70	2	2,139	0.09%
2018/02/06	0	0.00	2	14.80	14.80	-2	2,152	-0.09%
2018/02/05	2	15.80	0	0.00	15.90	2	2,104	0.10%
2018/02/02	2	16.10	0	0.00	16.15	2	2,102	0.10%
2018/01/29	1	16.70	0	0.00	16.70	1	2,172	0.05%
2018/01/25	0	0.00	10	16.65	16.60	-10	2,176	-0.46%
2018/01/15	0	0.00	1.1	17.15	17.10	-1.1	2,182	-0.05%
2018/01/12	0	0.00	1	17.20	17.20	-1	2,159	-0.05%
2018/01/08	20	17.58	60	17.45	17.75	-40	2,079	-1.92%
2018/01/05	1	16.90	3	17.00	17.20	-2	2,025	-0.10%
2018/01/04	0	0.00	4	16.75	16.80	-4	2,003	-0.20%
2018/01/03	0	0.00	1	16.55	16.60	-1	1,978	-0.05%
2018/01/02	2	16.70	0	0.00	16.50	2	1,963	0.10%