中鼎 (9933)-凱基-三峽券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
49.50
漲跌
▲0.45
漲幅
+0.92%
成交量
3,372張
產業
上市其他類股▲0.37%
404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

中鼎 (9933)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽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
2024/06/13	0	0.00	1	49.10	49.05	-1	4,777	-0.02%
2024/06/12	0	0.00	1	48.45	48.65	-1	4,791	-0.02%
2024/06/07	1	48.80	1	48.80	48.80	0	4,825	0.00%
2024/05/31	0	0.00	80	47.93	48.20	-80	4,982	-1.61%
2024/05/28	0	0.00	2	47.75	47.90	-2	5,008	-0.04%
2024/05/23	1	47.25	1.1	47.60	47.40	-0.1	4,945	0.00%
2024/05/22	2	48.20	2	48.20	48.15	0	4,907	0.00%
2024/05/21	0.2	48.00	0	0.00	47.95	0.2	4,888	0.00%
2024/05/16	0	0.00	1	47.25	47.45	-1	4,804	-0.02%
2024/05/15	1	47.30	0	0.00	47.25	1	4,752	0.02%
2024/05/13	2	47.53	0	0.00	47.55	2	4,674	0.04%
2024/05/10	2	48.20	2	48.60	48.75	0	4,595	0.00%
2024/05/09	0	0.00	2	47.80	47.55	-2	4,531	-0.04%
2024/05/08	4.1	48.32	2	48.05	47.80	2.1	4,488	0.05%
2024/05/07	12	48.54	12	48.14	48.15	0	4,414	0.00%
2024/05/06	57	48.71	1	51.10	48.55	56	4,204	1.33%
2024/05/03	2	53.70	1	53.90	53.90	1	3,721	0.03%
2024/05/02	2	52.60	0	0.00	52.30	2	3,607	0.06%
2024/04/29	40	51.30	0	0.00	51.80	40	3,503	1.14%
2024/04/26	1	51.50	1	51.20	51.40	0	3,455	0.00%
2024/04/25	2	51.80	5	52.20	51.40	-3	3,386	-0.09%
2024/04/24	1	50.60	0	0.00	50.50	1	3,229	0.03%
2024/04/22	0	0.00	21	49.59	49.50	-21	3,118	-0.67%
2024/04/19	9	50.27	3	50.00	50.20	6	2,973	0.20%
2024/04/18	3	50.17	1	49.95	49.90	2	2,735	0.07%
2024/04/17	20	48.40	2	48.15	48.45	18	2,496	0.72%
2024/04/16	0.3	47.30	5	47.85	47.30	-4.7	2,449	-0.19%
2024/04/15	2	48.95	2	49.23	48.90	0	2,368	0.00%
2024/04/11	7	49.14	5.4	49.00	49.20	1.6	2,276	0.07%
2024/04/10	2	49.35	0	0.00	49.50	2	2,213	0.09%
2024/04/08	1	48.10	0	0.00	47.70	1	2,016	0.05%
2024/03/28	0.4	47.33	0	0.00	47.30	0.4	1,846	0.02%
2024/03/27	0	0.00	1.5	47.09	47.60	-1.5	1,817	-0.08%
2024/03/26	1.5	45.75	1	46.45	45.50	0.5	1,677	0.03%
2024/03/25	1	45.40	1	45.85	45.80	0	1,636	0.00%
2024/03/22	1	45.85	0	0.00	45.75	1	1,643	0.06%
2024/03/21	2	45.60	1	45.65	45.85	1	1,646	0.06%
2024/03/20	0	0.00	2	45.70	45.45	-2	1,621	-0.12%
2024/03/18	1	44.70	0	0.00	44.80	1	1,581	0.06%
2024/03/15	2	44.25	0	0.00	44.35	2	1,577	0.13%
2024/03/13	0	0.00	1	45.35	45.30	-1	1,532	-0.07%
2024/03/12	1	44.50	1	44.65	44.65	0	1,491	0.00%
2024/03/08	0	0.00	3	44.43	44.70	-3	1,417	-0.21%
2024/03/07	0	0.00	1	43.90	44.20	-1	1,376	-0.07%
2024/03/06	1	44.35	6	44.35	44.25	-5	1,373	-0.36%
2024/03/05	0	0.00	1	43.90	43.90	-1	1,346	-0.07%
2024/03/01	0	0.00	5	43.95	43.70	-5	1,382	-0.36%
2024/02/29	1	42.95	0	0.00	42.95	1	1,371	0.07%
2024/02/20	0	0.00	1	43.05	42.70	-1	1,429	-0.07%
2024/02/19	0	0.00	1	42.95	42.90	-1	1,459	-0.07%
2024/02/16	3	42.02	0	0.00	42.25	3	1,499	0.20%
2024/02/05	1	42.00	0	0.00	42.00	1	1,565	0.06%
2024/01/26	1	42.20	0	0.00	42.30	1	1,945	0.05%
2024/01/12	2	41.80	0	0.00	41.75	2	1,983	0.10%
2023/12/29	0	0.00	1	42.20	42.15	-1	2,145	-0.05%
2023/12/25	0	0.00	4	42.15	42.10	-4	2,150	-0.19%
2023/12/21	1	41.80	0	0.00	42.00	1	2,155	0.05%
2023/12/19	3	42.07	0	0.00	42.00	3	2,145	0.14%
2023/12/18	1	42.80	1	42.70	42.60	0	2,128	0.00%
2023/12/14	0	0.00	5	43.80	43.80	-5	2,092	-0.24%
2023/12/13	4	43.50	2	43.43	43.65	2	2,077	0.10%
2023/12/08	2	43.75	0	0.00	43.80	2	2,035	0.10%
2023/12/07	1	43.95	3	43.95	44.05	-2	2,024	-0.10%
2023/12/01	3	44.45	0	0.00	44.35	3	2,046	0.15%
2023/11/30	1	43.85	0	0.00	43.85	1	1,993	0.05%
2023/11/28	0	0.00	0.1	44.00	43.60	-0.1	1,960	0.00%
2023/11/27	0	0.00	1	43.60	43.20	-1	1,898	-0.05%
2023/11/24	1	43.00	8	43.05	43.05	-7	1,867	-0.37%
2023/11/16	0	0.00	5	43.90	43.95	-5	1,819	-0.27%
2023/11/15	0	0.00	1	43.60	43.70	-1	1,790	-0.06%
2023/11/14	1	42.90	0	43.80	42.95	1	1,735	0.06%
2023/11/09	0	0.00	0.9	42.87	42.65	-0.9	1,643	-0.05%
2023/11/07	0	0.00	1	41.90	42.15	-1	1,540	-0.06%
2023/11/06	6	41.65	0	0.00	41.80	6	1,506	0.40%
2023/11/03	1.8	41.58	6	41.55	41.55	-4.3	1,470	-0.29%
2023/11/01	1	39.55	0	0.00	39.80	1	1,309	0.08%
2023/10/26	1	39.70	0	0.00	39.80	1	1,332	0.08%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/10/12	1	39.50	0	0.00	39.85	1	1,249	0.08%
2023/10/06	1	38.85	0	0.00	39.05	1	1,228	0.08%
2023/10/05	2	38.95	0	0.00	38.95	2	1,219	0.16%
2023/10/03	1	39.35	0	0.00	39.20	1	1,213	0.08%
2023/09/26	1	39.50	0	0.00	39.45	1	1,343	0.07%
2023/09/22	1	39.55	0	0.00	39.65	1	1,351	0.07%
2023/09/21	1	40.05	0	0.00	40.00	1	1,349	0.07%
2023/09/20	1	40.35	0	0.00	40.30	1	1,344	0.07%
2023/09/18	0	0.00	1	40.15	40.20	-1	1,346	-0.07%
2023/09/08	2	40.48	0	0.00	40.40	2	1,347	0.15%
2023/09/06	0	0.00	0.1	40.80	40.75	-0.1	1,318	-0.01%
2023/09/01	4	39.65	0	0.00	39.55	4	1,277	0.31%
2023/08/29	0.1	39.00	0	0.00	38.95	0.1	1,312	0.01%
2023/08/15	1	39.50	0	0.00	39.55	1	1,309	0.08%
2023/08/09	0	0.00	1	40.00	40.10	-1	1,374	-0.07%
2023/08/08	1	40.05	0	0.00	40.05	1	1,387	0.07%
2023/08/02	1	40.05	0	0.00	40.00	1	1,472	0.07%
2023/07/31	3	40.40	0	0.00	40.35	3	1,567	0.19%
2023/07/21	0	0.00	2	40.45	40.45	-2	1,576	-0.13%
2023/07/18	0	0.00	1	40.15	40.10	-1	1,576	-0.06%
2023/07/14	2	39.90	0	0.00	39.90	2	1,560	0.13%
2023/07/07	1	39.85	0	0.00	39.75	1	1,628	0.06%
2023/07/06	2	40.50	2	40.48	40.20	0	1,601	0.00%
2023/07/05	2	42.13	0	0.00	42.15	2	1,547	0.13%
2023/06/16	0	42.10	0	0.00	41.65	0	1,665	0.00%
2023/06/07	0	0.00	1	42.30	42.35	-1	1,867	-0.05%
2023/05/29	1	41.10	0	0.00	41.25	1	2,022	0.05%
2023/05/08	2	40.98	1	40.90	41.00	1	1,911	0.05%
2023/05/03	0	0.00	2	42.65	42.60	-2	1,830	-0.11%
2023/04/26	0.2	42.05	0	0.00	42.15	0.2	1,836	0.01%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/24	1	42.05	0	0.00	42.50	1	1,828	0.05%
2023/03/29	2	42.20	0	0.00	42.15	2	1,846	0.11%
2023/03/10	2	42.25	1	42.25	42.20	1	2,049	0.05%
2023/03/09	2	43.05	0	0.00	42.80	2	2,039	0.10%
2023/03/08	6	43.22	3	42.65	43.40	3	2,020	0.15%
2023/03/07	1	45.50	0	0.00	45.60	1	1,876	0.05%
2023/03/02	1	44.40	0	0.00	44.55	1	1,920	0.05%
2023/03/01	1	44.30	0	0.00	44.40	1	1,961	0.05%
2023/02/24	1	44.30	0	0.00	44.45	1	1,991	0.05%
2023/02/09	2	43.70	0	0.00	43.65	2	2,917	0.07%
2023/02/06	3	43.65	0	0.00	43.70	3	3,360	0.09%
2023/02/03	1	43.20	0	0.00	43.35	1	3,369	0.03%
2023/01/30	0	0.00	2	42.80	42.90	-2	3,399	-0.06%
2023/01/10	2	43.30	0	0.00	43.20	2	3,508	0.06%
2023/01/06	0	0.00	2	42.25	42.30	-2	3,464	-0.06%
2023/01/04	1	41.95	0	0.00	41.90	1	3,489	0.03%
2022/12/23	0	0.00	7	41.65	41.85	-7	3,635	-0.19%
2022/12/20	0	0.00	1	41.75	41.35	-1	3,704	-0.03%
2022/12/19	0	0.00	9	42.60	42.30	-9	3,709	-0.24%
2022/12/08	0	0.00	1	43.25	43.05	-1	3,825	-0.03%
2022/12/07	7	43.50	0	0.00	42.15	7	3,798	0.18%
2022/12/06	0	0.00	2.1	41.63	42.05	-2.1	3,709	-0.06%
2022/12/05	5.1	41.58	0	0.00	41.30	5.1	3,691	0.14%
2022/12/02	4	41.85	0	0.00	41.80	4	3,745	0.11%
2022/12/01	2	41.15	2.3	41.30	41.70	-0.3	3,739	-0.01%
2022/11/30	0	0.00	4	40.60	40.65	-4	3,791	-0.11%
2022/11/29	1	40.40	0	0.00	40.40	1	3,918	0.03%
2022/11/28	10	40.54	0	0.00	40.40	10	3,944	0.25%
2022/11/24	0	0.00	10	40.05	40.20	-10	3,921	-0.26%
2022/11/22	1	39.80	0	0.00	39.80	1	3,856	0.03%
2022/11/15	10	39.80	1	40.20	40.00	9	3,659	0.25%
2022/11/14	0	0.00	1	40.00	40.25	-1	3,582	-0.03%
2022/11/11	0	0.00	0	39.20	39.10	0	3,500	0.00%
2022/11/10	0.1	38.90	2	38.80	38.70	-1.9	3,419	-0.06%
2022/11/07	4	38.85	2.1	38.30	38.60	1.9	3,174	0.06%
2022/11/04	6.1	39.45	2	40.00	40.10	4.1	2,913	0.14%
2022/11/03	7.8	42.71	0	0.00	42.70	7.8	2,588	0.30%
2022/10/27	1	47.30	0	0.00	47.35	1	2,460	0.04%
2022/10/26	0.1	46.05	0	0.00	46.60	0.1	2,447	0.00%
2022/10/20	0.1	44.65	0	0.00	45.60	0.1	2,432	0.00%
2022/10/13	1	44.25	0	0.00	44.15	1	2,377	0.04%
2022/10/12	0.1	45.65	1.3	45.36	45.35	-1.3	2,357	-0.05%
2022/10/11	0.1	45.95	0	0.00	45.85	0.1	2,348	0.00%
2022/10/07	0.1	46.40	0	0.00	46.60	0.1	2,324	0.00%
2022/10/05	0.1	46.20	5	46.15	46.05	-5	2,307	-0.21%
2022/10/04	0	0.00	20	45.90	45.95	-20	2,310	-0.87%
2022/09/30	20.1	45.40	0	0.00	45.60	20.1	2,301	0.87%
2022/09/28	0.1	46.40	0	0.00	46.05	0.1	2,289	0.00%
2022/09/26	0	0.00	15	47.35	47.25	-15	2,273	-0.66%
2022/09/23	0	0.00	2	49.00	49.00	-2	2,289	-0.09%
2022/09/22	7	48.89	0	0.00	49.50	7	2,315	0.30%
2022/09/21	5	48.75	0	0.00	48.90	5	2,267	0.22%
2022/09/20	0	0.00	10	48.90	48.30	-10	2,235	-0.45%
2022/09/19	10	47.10	0	0.00	46.85	10	2,213	0.45%
2022/09/15	0	0.00	1	47.85	47.85	-1	2,266	-0.04%
2022/09/14	0.1	47.45	0	0.00	47.30	0.1	2,316	0.00%
2022/09/08	1.1	47.82	0	0.00	47.80	1.1	2,601	0.04%
2022/09/06	5.1	48.35	0	0.00	48.35	5.1	2,772	0.18%
2022/09/05	0.1	48.70	0	0.00	48.85	0.1	2,685	0.00%
2022/09/02	5	45.90	0	0.00	45.95	5	2,527	0.20%
2022/08/17	1	45.50	0	0.00	45.65	1	2,527	0.04%
2022/08/11	0	0.00	0.3	44.15	44.50	-0.3	2,528	-0.01%
2022/08/02	0.2	43.90	0	0.00	43.65	0.2	2,582	0.01%
2022/08/01	0.1	44.45	0	0.00	44.00	0.1	2,595	0.00%
2022/07/29	0	0.00	1	44.20	44.45	-1	2,713	-0.04%
2022/07/22	0	0.00	1	41.35	41.60	-1	2,689	-0.04%
2022/06/29	1	45.85	0	0.00	46.05	1	2,718	0.04%
2022/06/24	0	0.00	3	46.55	46.55	-3	2,756	-0.11%
2022/06/23	1	48.50	0	0.00	47.05	1	2,752	0.04%
2022/06/22	2	49.25	0	0.00	48.90	2	2,797	0.07%
2022/06/21	20	48.90	20	47.79	49.00	0	2,765	0.00%
2022/06/20	0	0.00	2	49.20	47.75	-2	2,715	-0.07%
2022/06/17	2	48.05	2	49.00	48.10	0	2,596	0.00%
2022/06/15	0	0.00	1	48.20	47.60	-1	2,341	-0.04%
2022/05/30	1	45.65	1	45.75	46.20	0	2,848	0.00%
2022/05/25	0	0.00	5	45.00	44.90	-5	2,896	-0.17%
2022/05/23	1	44.50	0	0.00	43.65	1	2,944	0.03%
2022/05/12	0	0.00	1	45.90	45.50	-1	3,071	-0.03%
2022/05/06	2	48.45	2	49.03	49.15	0	3,105	0.00%
2022/05/05	1	47.55	0	0.00	47.80	1	3,049	0.03%
2022/04/22	0	0.00	0.2	47.45	47.80	-0.2	2,993	-0.01%
2022/04/12	0	0.00	40	46.50	46.50	-40	2,943	-1.36%
2022/04/06	0	0.00	5	45.95	46.00	-5	2,860	-0.17%
2022/03/29	0	0.00	2	47.00	47.00	-2	2,794	-0.07%
2022/03/28	2	45.85	0	0.00	46.05	2	2,731	0.07%
2022/03/25	0	0.00	12	45.83	46.50	-12	2,691	-0.45%
2022/03/24	1	45.00	5	45.00	45.00	-4	2,594	-0.15%
2022/03/22	0	0.00	2	44.95	44.90	-2	2,564	-0.08%
2022/03/21	0	44.65	0	0.00	45.00	0	2,547	0.00%
2022/03/16	0	0.00	1	45.20	45.40	-1	2,376	-0.04%
2022/03/15	0	0.00	40	44.95	45.10	-40	2,324	-1.72%
2022/03/14	40	44.15	12	44.58	44.85	28	2,228	1.26%
2022/03/10	0	0.00	3	42.80	42.55	-3	1,986	-0.15%
2022/03/07	0	0.00	1	40.50	40.65	-1	1,831	-0.05%
2022/03/03	1	41.40	0	0.00	41.70	1	1,806	0.06%
2022/02/25	1	40.65	0	0.00	41.15	1	1,770	0.06%
2022/02/24	0	0.00	5	39.95	40.15	-5	1,736	-0.29%
2022/02/18	0	0.00	2	41.45	41.45	-2	1,664	-0.12%
2022/02/16	0	0.00	1	40.90	41.00	-1	1,626	-0.06%
2022/02/15	0	0.00	2	40.90	40.65	-2	1,603	-0.12%
2022/02/14	0	0.00	2	40.10	40.20	-2	1,561	-0.13%
2022/02/11	25	40.18	1	40.15	40.05	24	1,526	1.57%
2022/02/10	0	0.00	5	39.80	39.90	-5	1,480	-0.34%
2022/02/08	0	0.00	1	39.50	39.65	-1	1,456	-0.07%
2022/02/07	1	39.55	3	39.22	39.70	-2	1,416	-0.14%
2022/01/13	0	0.00	1	38.60	38.60	-1	1,252	-0.08%
2022/01/11	2	38.48	1	38.55	38.60	1	1,211	0.08%
2022/01/07	6	37.64	1	37.80	37.65	5	1,121	0.45%
2022/01/05	0	0.00	1	37.15	37.25	-1	1,091	-0.09%
2022/01/03	0	0.00	1	37.20	37.10	-1	1,103	-0.09%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/24	0	0.00	1	37.10	37.00	-1	1,117	-0.09%
2021/12/23	0	0.00	3	37.05	37.05	-3	1,114	-0.27%
2021/12/22	1	37.00	0	0.00	37.00	1	1,108	0.09%
2021/12/20	0	0.00	1	37.05	36.70	-1	1,107	-0.09%
2021/12/17	1	36.65	1	36.60	36.70	0	1,085	0.00%
2021/12/16	2	36.30	0	0.00	36.40	2	1,067	0.19%
2021/12/09	1	35.90	0	0.00	35.95	1	1,158	0.09%
2021/12/06	6	35.93	0	0.00	36.00	6	1,227	0.49%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/24	1	36.50	0	0.00	36.55	1	1,221	0.08%
2021/11/23	2	36.50	0	0.00	36.45	2	1,225	0.16%
2021/11/05	1	35.85	0	0.00	35.85	1	1,235	0.08%
2021/10/26	0	0.00	1	36.45	36.40	-1	1,237	-0.08%
2021/09/27	0	0.00	3	35.70	35.50	-3	1,323	-0.23%
2021/09/17	1	35.25	0	0.00	35.20	1	1,362	0.07%
2021/09/16	1	35.35	0	0.00	35.50	1	1,303	0.08%
2021/09/15	1	35.60	0	0.00	35.55	1	1,290	0.08%
2021/09/13	0	0.00	5	35.80	35.95	-5	1,290	-0.39%
2021/09/10	1	35.35	1	35.40	35.35	0	1,283	0.00%
2021/09/09	2	35.10	0	0.00	35.25	2	1,304	0.15%
2021/09/07	3	35.67	0	0.00	35.65	3	1,250	0.24%
2021/08/25	1	36.00	0	0.00	35.95	1	1,229	0.08%
2021/08/13	1	38.30	0	0.00	38.45	1	1,145	0.09%
2021/07/16	0	0.00	0.1	39.15	38.90	-0.1	1,597	-0.01%
2021/07/12	0	0.00	5	39.35	39.00	-5	1,699	-0.30%
2021/07/09	5	38.85	0	0.00	38.85	5	1,691	0.30%
2021/07/01	0	0.00	2	39.25	39.10	-2	1,791	-0.11%
2021/06/29	0	0.00	1	39.10	39.10	-1	1,785	-0.06%
2021/06/17	0	0.00	0.4	38.30	38.75	-0.4	2,184	-0.02%
2021/06/11	0	0.00	2	38.35	38.35	-2	2,370	-0.08%
2021/05/19	2	37.05	1.3	36.86	36.90	0.7	2,660	0.03%
2021/05/18	1	37.25	20	36.81	37.40	-19	2,664	-0.71%
2021/05/07	11	38.81	0	0.00	38.95	11	2,467	0.45%
2021/05/06	10	38.90	0	0.00	38.70	10	2,458	0.41%
2021/05/05	2	38.40	0	0.00	38.30	2	2,449	0.08%
2021/04/29	1	39.55	0	0.00	39.50	1	2,385	0.04%
2021/04/22	0	0.00	3	40.47	39.65	-3	2,352	-0.13%
2021/04/20	0	0.00	1	40.10	39.75	-1	2,244	-0.04%
2021/04/16	1	38.60	0	0.00	38.60	1	2,201	0.05%
2021/04/12	1	38.60	0	0.00	38.70	1	2,327	0.04%
2021/04/09	2	38.40	0	0.00	38.40	2	2,312	0.09%
2021/03/31	0	0.00	2	37.70	37.90	-2	2,272	-0.09%
2021/03/30	10	37.60	0	0.00	37.90	10	2,285	0.44%
2021/03/29	1	37.70	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	1	37.00	37.70	-1	2,286	-0.04%
2021/03/25	1	36.60	0	0.00	36.80	1	2,260	0.04%
2021/03/24	12	36.24	0	0.00	36.35	12	2,188	0.55%
2021/03/02	1	36.75	0	0.00	36.55	1	1,689	0.06%
2021/02/24	2	36.70	0	0.00	36.75	2	1,688	0.12%
2021/01/20	5	35.55	0	0.00	35.50	5	1,731	0.29%
2021/01/15	0	0.00	1	36.85	36.50	-1	1,706	-0.06%
2021/01/14	0	0.00	3	37.00	37.00	-3	1,752	-0.17%
2021/01/13	3	36.60	0	0.00	36.85	3	1,772	0.17%
2021/01/11	1	37.25	0	0.00	37.35	1	1,744	0.06%
2020/12/22	1	39.05	0	0.00	38.25	1	1,626	0.06%
2020/12/17	0	0.00	1	38.55	38.55	-1	1,616	-0.06%
2020/12/11	1	38.55	0	0.00	38.60	1	1,803	0.06%
2020/12/10	0	0.00	3	38.15	38.10	-3	1,826	-0.16%
2020/12/08	1	38.25	0	0.00	38.40	1	1,977	0.05%
2020/12/07	1	38.45	0	0.00	38.70	1	2,041	0.05%
2020/11/30	4	39.00	0	0.00	39.15	4	2,605	0.15%
2020/11/27	0	0.00	1	39.05	39.10	-1	2,635	-0.04%
2020/11/25	1	39.45	0	0.00	39.35	1	2,648	0.04%
2020/11/23	0	0.00	2	40.00	39.80	-2	2,637	-0.08%
2020/11/19	0	0.00	1	40.05	39.75	-1	2,638	-0.04%
2020/11/18	0	0.00	2	40.00	40.00	-2	2,627	-0.08%
2020/11/17	0	0.00	1	39.65	39.60	-1	2,611	-0.04%
2020/11/12	0	0.00	4	39.50	39.30	-4	2,628	-0.15%
2020/11/10	0	0.00	1	39.30	39.15	-1	2,601	-0.04%
2020/10/30	0	0.00	2	39.65	38.95	-2	2,627	-0.08%
2020/10/28	0	0.00	1	39.60	39.35	-1	2,602	-0.04%
2020/10/23	1	38.80	0	0.00	38.70	1	2,593	0.04%
2020/10/12	0	0.00	1	39.45	39.10	-1	2,660	-0.04%
2020/10/05	0	0.00	1	39.25	39.45	-1	2,701	-0.04%
2020/09/30	0	0.00	16	39.40	39.05	-16	2,690	-0.59%
2020/09/29	0	0.00	1	39.10	39.10	-1	2,668	-0.04%
2020/09/24	1	37.55	0	0.00	37.70	1	2,640	0.04%
2020/09/21	0	0.00	84	39.80	39.15	-84	2,630	-3.19%
2020/09/18	10	39.30	12	39.97	39.75	-2	2,753	-0.07%
2020/09/17	0	0.00	2	39.40	38.75	-2	2,801	-0.07%
2020/09/16	0	0.00	1	39.30	38.85	-1	2,915	-0.03%
2020/09/15	7	38.84	0	0.00	38.90	7	3,039	0.23%
2020/09/11	4	40.14	23	40.39	39.75	-19	3,202	-0.59%
2020/09/10	0	0.00	3	39.63	39.90	-3	3,088	-0.10%
2020/09/09	0	0.00	107	39.39	39.60	-107	3,036	-3.52%	大賣/鉅額交易
2020/09/08	3	37.92	1	38.40	37.90	2	2,882	0.07%
2020/09/07	3	38.63	0	0.00	38.65	3	2,923	0.10%
2020/09/04	10	39.02	15	38.21	39.00	-5	2,890	-0.17%
2020/08/31	1	36.15	0	0.00	36.00	1	2,852	0.04%
2020/08/28	0	0.00	5	35.92	35.95	-5	2,891	-0.17%
2020/08/25	10	35.70	0	0.00	35.75	10	2,966	0.34%
2020/08/19	3	34.95	0	0.00	35.05	3	3,000	0.10%
2020/08/17	0	0.00	1	34.80	35.15	-1	3,036	-0.03%
2020/08/13	1	35.05	2	34.88	35.00	-1	3,085	-0.03%
2020/08/12	1	35.05	0	0.00	35.05	1	3,113	0.03%
2020/08/07	2	35.65	0	0.00	35.50	2	3,204	0.06%
2020/08/06	0	0.00	2	36.30	36.45	-2	3,202	-0.06%
2020/07/29	0	0.00	5	35.00	34.95	-5	3,365	-0.15%
2020/07/28	1	35.00	0	0.00	34.70	1	3,402	0.03%
2020/07/27	3	35.82	0	0.00	35.55	3	3,448	0.09%
2020/07/24	0	0.00	40	36.55	36.50	-40	3,454	-1.16%
2020/07/23	210	38.49	0	0.00	38.40	210	3,447	6.09%	大買/鉅額交易
2020/07/14	2	38.15	1	38.20	38.20	1	3,460	0.03%
2020/07/10	2	38.60	0	0.00	38.20	2	3,507	0.06%
2020/07/09	1	39.20	1	39.15	39.15	0	3,478	0.00%
2020/07/08	0	0.00	3	39.15	39.25	-3	3,476	-0.09%
2020/07/07	0	0.00	1	39.25	38.80	-1	3,467	-0.03%
2020/07/06	1	38.90	7	38.95	39.00	-6	3,484	-0.17%
2020/06/30	1	39.25	3	39.25	39.00	-2	3,571	-0.06%
2020/06/29	4	39.38	5	39.08	39.60	-1	3,567	-0.03%
2020/06/23	0	0.00	1	38.90	39.40	-1	3,304	-0.03%
2020/06/19	4	38.96	2	39.35	39.40	2	3,060	0.07%
2020/06/18	0	0.00	3	39.20	39.45	-3	2,947	-0.10%
2020/06/17	2	38.58	0	0.00	38.40	2	2,893	0.07%
2020/06/16	0	0.00	1	37.30	37.85	-1	2,887	-0.03%
2020/06/15	0	0.00	4	37.50	37.00	-4	2,897	-0.14%
2020/06/12	0	0.00	5	37.00	37.50	-5	2,879	-0.17%
2020/06/11	2	38.40	0	0.00	38.20	2	2,827	0.07%
2020/06/10	1	39.45	0	0.00	39.35	1	2,792	0.04%
2020/06/09	3	39.53	23	39.69	39.55	-20	2,808	-0.71%
2020/06/08	3	38.62	2	38.70	39.30	1	2,721	0.04%
2020/06/05	0	0.00	7	36.59	36.85	-7	2,596	-0.27%
2020/06/04	7	36.16	0	0.00	36.25	7	2,576	0.27%
2020/06/02	0	0.00	3	35.07	35.15	-3	2,543	-0.12%
2020/05/20	2	34.20	2	34.30	34.30	0	2,470	0.00%
2020/05/15	0	0.00	3	33.10	32.85	-3	2,404	-0.12%
2020/05/04	42	32.20	15	32.07	32.10	27	2,172	1.24%
2020/04/30	0	0.00	1	32.80	32.95	-1	2,128	-0.05%
2020/04/28	10	31.00	1	31.05	31.00	9	2,031	0.44%
2020/04/27	24	31.02	0	0.00	31.00	24	2,022	1.19%
2020/04/24	14	30.85	0	0.00	30.65	14	1,991	0.70%
2020/04/16	8	30.68	0	0.00	30.90	8	1,889	0.42%
2020/04/15	1	31.25	0	0.00	31.25	1	1,871	0.05%
2020/04/10	5	30.25	0	0.00	30.40	5	1,863	0.27%
2020/04/08	5	29.95	0	0.00	30.00	5	1,858	0.27%
2020/04/07	0	0.00	1	28.90	29.05	-1	1,802	-0.06%
2020/04/01	1	28.55	0	0.00	28.65	1	1,775	0.06%
2020/03/26	1	27.70	0	0.00	27.95	1	1,736	0.06%
2020/03/20	10	27.30	0	0.00	27.45	10	1,646	0.61%
2020/03/19	4	27.45	0	0.00	25.90	4	1,617	0.25%
2020/03/18	0	0.00	3	29.15	28.55	-3	1,595	-0.19%
2020/03/16	6	30.38	0	0.00	29.90	6	1,579	0.38%
2020/03/11	1	34.30	0	0.00	33.60	1	1,547	0.06%
2020/03/10	0	0.00	1	32.80	33.45	-1	1,561	-0.06%
2020/03/04	1	35.20	0	0.00	35.10	1	1,593	0.06%
2020/03/03	1	35.80	0	0.00	35.85	1	1,572	0.06%
2020/02/26	1	36.50	0	0.00	36.70	1	1,602	0.06%
2020/02/24	0	0.00	1	36.90	37.00	-1	1,708	-0.06%
2020/02/07	1	37.00	0	0.00	36.80	1	2,057	0.05%
2020/02/05	1	37.30	0	0.00	37.55	1	2,067	0.05%
2020/02/03	0	0.00	54	36.96	37.35	-54	2,112	-2.56%
2020/01/10	1	37.55	2	37.55	37.20	-1	2,113	-0.05%
2020/01/07	2	37.15	60	37.09	37.05	-58	2,101	-2.76%
2019/12/26	3	37.50	0	0.00	37.80	3	2,018	0.15%
2019/12/17	5	38.15	0	0.00	38.30	5	2,040	0.25%
2019/12/16	0	0.00	2	38.35	38.35	-2	2,036	-0.10%
2019/12/13	3	37.75	0	0.00	37.80	3	2,029	0.15%
2019/12/11	7	37.97	0	0.00	37.85	7	2,008	0.35%
2019/12/09	5	38.75	0	0.00	38.70	5	1,963	0.25%
2019/12/06	15	39.45	4	39.58	39.50	11	1,937	0.57%
2019/11/29	0	0.00	1	37.70	37.65	-1	1,774	-0.06%
2019/11/28	30	37.50	1	37.75	37.35	29	1,732	1.67%
2019/11/27	3	37.00	3	36.98	37.10	0	1,758	0.00%
2019/11/26	11	36.69	0	0.00	36.60	11	1,741	0.63%
2019/11/25	27	37.84	0	0.00	37.25	27	1,699	1.59%
2019/11/22	18	37.50	4	37.74	37.80	14	1,666	0.84%
2019/11/21	15	36.67	0	0.00	36.70	15	1,605	0.93%
2019/11/20	2	35.50	0	0.00	35.90	2	1,535	0.13%
2019/11/19	20	35.78	0	0.00	35.90	20	1,492	1.34%
2019/11/18	1	36.60	0	0.00	36.85	1	1,409	0.07%
2019/11/15	3	36.90	0	0.00	37.10	3	1,368	0.22%
2019/11/13	2	38.50	0	0.00	38.40	2	1,286	0.16%
2019/11/12	2	39.00	0	0.00	39.10	2	1,251	0.16%
2019/11/08	5	40.40	0	0.00	40.20	5	1,190	0.42%
2019/11/01	1	40.55	0	0.00	40.90	1	1,082	0.09%
2019/10/29	0	0.00	2	41.85	41.85	-2	1,034	-0.19%
2019/10/25	3	41.90	0	0.00	41.90	3	1,022	0.29%
2019/10/24	2	41.80	0	0.00	42.25	2	1,016	0.20%
2019/10/03	3	41.95	0	0.00	42.10	3	916	0.33%
2019/10/01	3	42.00	0	0.00	41.90	3	905	0.33%
2019/09/27	2	42.65	0	0.00	41.70	2	899	0.22%
2019/09/18	2	43.45	0	0.00	43.40	2	778	0.26%
2019/08/29	3	43.80	0	0.00	43.75	3	765	0.39%
2019/08/06	1	43.80	0	0.00	43.80	1	856	0.12%
2019/08/01	3	44.95	0	0.00	44.85	3	887	0.34%
2019/07/23	0	0.00	5	47.05	47.25	-5	894	-0.56%
2019/07/19	1	47.00	0	0.00	47.20	1	908	0.11%
2019/07/18	0	0.00	9	46.95	46.95	-9	921	-0.98%
2019/06/18	5	45.65	0	0.00	45.55	5	902	0.55%
2019/06/06	4	46.00	0	0.00	45.90	4	872	0.46%
2019/06/05	5	46.15	0	0.00	46.00	5	872	0.57%
2019/05/17	1	46.80	0	0.00	46.65	1	767	0.13%
2019/05/14	0	0.00	1	46.30	46.30	-1	734	-0.14%
2019/03/04	0	0.00	1	48.40	48.45	-1	608	-0.16%
2019/02/26	0	0.00	1	47.95	47.90	-1	603	-0.17%
2019/02/19	0	0.00	1	48.10	48.00	-1	610	-0.16%
2019/02/15	0	0.00	1	48.00	48.05	-1	616	-0.16%
2019/01/16	0	0.00	1	47.60	46.85	-1	701	-0.14%
2019/01/14	0	0.00	1	46.80	46.80	-1	707	-0.14%
2019/01/09	0	0.00	2	46.85	46.95	-2	754	-0.27%
2019/01/08	0	0.00	1	46.20	46.40	-1	745	-0.13%
2019/01/07	0	0.00	1	45.95	46.10	-1	742	-0.13%
2018/12/28	2	44.20	0	0.00	44.40	2	769	0.26%
2018/12/18	0	0.00	5	44.45	44.40	-5	850	-0.59%
2018/12/10	3	43.85	0	0.00	43.90	3	959	0.31%
2018/12/06	5	43.94	0	0.00	43.60	5	1,025	0.49%
2018/11/30	1	44.15	0	0.00	45.50	1	1,048	0.10%
2018/11/21	2	43.60	0	0.00	43.90	2	1,093	0.18%
2018/10/26	1	43.00	0	0.00	43.05	1	1,119	0.09%
2018/10/17	2	44.98	0	0.00	44.95	2	1,193	0.17%
2018/09/18	0	0.00	1	49.60	49.55	-1	1,223	-0.08%
2018/09/14	0	0.00	4	49.95	49.35	-4	1,229	-0.33%
2018/09/13	4	49.30	0	0.00	49.70	4	1,229	0.33%
2018/09/11	0	0.00	2	48.23	48.50	-2	1,191	-0.17%
2018/09/10	0	0.00	1	47.80	48.10	-1	1,193	-0.08%
2018/09/04	0	0.00	1	47.85	47.85	-1	1,191	-0.08%
2018/09/03	0	0.00	1	47.40	47.60	-1	1,187	-0.08%
2018/08/30	0	0.00	1	46.50	46.65	-1	1,152	-0.09%
2018/08/21	0	0.00	1	45.95	45.90	-1	1,189	-0.08%
2018/08/20	1	45.20	0	0.00	45.20	1	1,198	0.08%
2018/08/17	0	0.00	1	45.80	45.75	-1	1,215	-0.08%
2018/08/16	1	45.25	0	0.00	45.10	1	1,221	0.08%
2018/08/15	0	0.00	1	45.75	45.35	-1	1,220	-0.08%
2018/08/13	1	45.40	0	0.00	45.15	1	1,220	0.08%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/08/08	0	0.00	1	46.00	45.80	-1	1,215	-0.08%
2018/08/07	0	0.00	20	45.44	45.45	-20	1,231	-1.62%
2018/08/06	1	45.70	0	0.00	45.55	1	1,233	0.08%
2018/08/02	1	46.10	1	46.70	46.20	0	1,224	0.00%
2018/07/25	1	49.85	0	0.00	49.85	1	1,243	0.08%
2018/07/24	2	49.73	0	0.00	49.80	2	1,213	0.16%
2018/07/20	2	49.68	0	0.00	49.65	2	1,189	0.17%
2018/07/17	2	49.85	0	0.00	49.90	2	1,222	0.16%
2018/07/16	0	0.00	3	50.10	50.00	-3	1,238	-0.24%
2018/07/13	1	50.10	0	0.00	50.00	1	1,288	0.08%
2018/07/12	1	50.20	1	50.50	50.50	0	1,299	0.00%
2018/07/11	6	49.73	6	50.20	50.40	0	1,329	0.00%
2018/07/10	1	50.50	1	50.80	50.70	0	1,329	0.00%
2018/07/06	1	49.35	1.2	49.75	49.80	-0.2	1,326	-0.02%
2018/07/03	0	0.00	1	49.55	49.00	-1	1,623	-0.06%
2018/07/02	1	49.50	6	49.54	49.50	-5	1,684	-0.30%
2018/06/29	1	48.50	0	0.00	48.80	1	1,699	0.06%
2018/06/27	2	49.58	0	0.00	49.30	2	1,744	0.11%
2018/06/26	0	0.00	1	49.70	49.65	-1	1,748	-0.06%
2018/06/25	0	0.00	1	50.00	49.70	-1	1,753	-0.06%
2018/06/12	0	0.00	2	48.75	48.75	-2	1,723	-0.12%
2018/06/08	20	49.10	0	0.00	49.00	20	1,747	1.14%
2018/06/04	1	48.70	0	0.00	48.70	1	1,837	0.05%
2018/06/01	1	49.00	0	0.00	49.00	1	1,834	0.05%
2018/05/31	1	49.00	10	49.00	49.15	-9	1,847	-0.49%
2018/05/25	0	0.00	3	49.48	49.60	-3	1,794	-0.17%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/15	0	0.00	1	48.20	47.70	-1	1,786	-0.06%
2018/05/09	1	47.05	0	0.00	47.10	1	1,794	0.06%
2018/05/08	1	47.00	0	0.00	47.65	1	1,787	0.06%
2018/05/02	1	49.00	0	0.00	48.80	1	1,756	0.06%
2018/04/25	0	0.00	1	50.00	49.90	-1	1,756	-0.06%
2018/04/24	5	49.38	0	0.00	49.70	5	1,755	0.28%
2018/04/20	1	51.00	0	0.00	50.40	1	1,732	0.06%
2018/04/19	5	51.30	1	51.20	51.00	4	1,714	0.23%
2018/04/18	0	0.00	1	50.40	50.40	-1	1,669	-0.06%
2018/04/11	1	49.80	0	0.00	49.95	1	1,658	0.06%
2018/04/10	4	52.78	2	51.80	50.50	2	1,625	0.12%
2018/04/09	0	0.00	2	49.93	49.95	-2	1,431	-0.14%
2018/04/03	2	49.50	1	49.80	48.70	1	1,391	0.07%
2018/03/31	0	0.00	2	49.05	48.45	-2	1,319	-0.15%
2018/03/29	0	0.00	5	47.60	47.50	-5	1,268	-0.39%
2018/03/28	0	0.00	0.9	47.85	47.70	-0.9	1,261	-0.07%
2018/03/27	0	0.00	1	47.70	47.80	-1	1,264	-0.08%
2018/03/16	0	0.00	1	47.75	47.70	-1	1,351	-0.07%
2018/03/13	1	47.10	1	47.20	47.50	0	1,336	0.00%
2018/03/12	5	47.00	3	47.15	47.10	2	1,312	0.15%
2018/02/21	0	0.00	1	44.60	44.65	-1	1,323	-0.08%
2018/02/09	0	0.00	3	44.23	44.35	-3	1,328	-0.23%
2018/02/06	1	44.00	0	0.00	43.90	1	1,335	0.07%
2018/01/24	1	45.60	0	0.00	45.80	1	1,328	0.08%
2018/01/23	2	46.25	0	0.00	46.10	2	1,310	0.15%
2018/01/19	1	46.60	0	0.00	47.05	1	1,284	0.08%
2018/01/11	1	46.65	0	0.00	46.55	1	1,269	0.08%
2018/01/10	1	46.75	0	0.00	46.65	1	1,258	0.08%
2018/01/09	0	0.00	4	47.25	47.20	-4	1,250	-0.32%
2018/01/08	4	47.19	7	47.44	47.10	-3	1,231	-0.24%
2018/01/05	1	46.25	4	45.83	46.45	-3	1,198	-0.25%