揚智 (3041)-凱基-內湖券商分點個股進出

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

揚智

(3041)

股價
21.40
漲跌
▲0.25
漲幅
+1.18%
成交量
1,024張
產業
上市半導體類股
375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

揚智 (3041)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/05/21	1	21.10	0	0.00	21.15	1	5,189	0.02%
2024/05/10	0	0.00	1	20.05	20.15	-1	7,626	-0.01%
2024/05/09	0	0.00	1	20.45	20.70	-1	7,726	-0.01%
2024/04/30	0	0.00	1	22.55	23.00	-1	7,987	-0.01%
2024/04/25	0	0.00	1	22.10	22.15	-1	8,077	-0.01%
2024/04/22	1	21.05	0	0.00	20.80	1	8,268	0.01%
2024/03/29	0	0.00	1	23.85	23.60	-1	9,274	-0.01%
2024/03/28	1	23.60	0	0.00	23.60	1	9,415	0.01%
2024/03/26	1	24.20	1	24.50	24.40	0	9,497	0.00%
2024/03/25	1	24.25	1	24.70	24.25	0	9,530	0.00%
2024/03/22	1	24.85	0	0.00	24.50	1	9,580	0.01%
2024/03/21	1	23.75	3.3	24.54	25.00	-2.3	9,671	-0.02%
2024/03/19	1	20.80	7.5	21.25	21.25	-6.5	9,797	-0.07%
2024/03/08	0.1	28.65	0	0.00	28.55	0.1	12,203	0.00%
2024/03/07	1	29.30	0	0.00	29.25	1	12,354	0.01%
2024/03/04	4	31.38	7	31.73	31.45	-3	13,213	-0.02%
2024/03/01	2	31.50	1	32.15	31.35	1	13,341	0.01%
2024/02/29	1	31.20	1	31.60	31.20	0	13,444	0.00%
2024/02/27	1	31.30	0	0.00	31.40	1	13,667	0.01%
2024/02/26	1	31.45	1	32.20	32.10	0	14,115	0.00%
2024/02/23	0	31.45	0	0.00	31.45	0	15,061	0.00%
2024/02/21	0	0.00	5	31.10	31.45	-5	15,756	-0.03%
2024/02/20	24	32.88	14	32.02	32.00	10	17,219	0.06%
2024/02/19	0	0.00	2	29.90	31.25	-2	16,445	-0.01%
2024/02/16	0	0.00	1	27.90	28.45	-1	16,329	-0.01%
2024/02/02	11	27.53	10	27.20	27.70	1	16,637	0.01%
2024/02/01	1	28.05	0	0.00	27.40	1	16,723	0.01%
2024/01/31	2	26.45	0	0.00	26.35	2	16,598	0.01%
2024/01/30	3	26.10	0	0.00	25.90	3	16,630	0.02%
2024/01/29	0	0.00	3	26.80	26.45	-3	16,548	-0.02%
2024/01/25	0	0.00	1	27.20	27.25	-1	16,521	-0.01%
2024/01/24	2	27.90	0	0.00	27.85	2	16,540	0.01%
2024/01/18	0	0.00	0.1	27.50	27.25	-0.1	16,800	0.00%
2023/12/21	1	30.80	0	0.00	30.40	1	18,982	0.01%
2023/12/18	3	31.10	0	0.00	31.10	3	18,722	0.02%
2023/12/14	0	33.60	1	33.80	32.85	-1	18,407	-0.01%
2023/12/12	2	32.80	2	31.95	31.95	0	17,668	0.00%
2023/12/11	2	32.38	4	32.45	32.55	-2	17,455	-0.01%
2023/12/08	2	33.60	9	33.62	33.00	-7	17,233	-0.04%
2023/12/07	9	34.23	5	33.62	32.50	4	16,637	0.02%
2023/12/06	1	33.10	10	32.41	33.55	-9	15,361	-0.06%
2023/12/05	0	0.00	1	30.55	30.50	-1	14,723	-0.01%
2023/12/04	3.1	30.60	0	0.00	30.50	3.1	14,576	0.02%
2023/12/01	8	32.33	5	33.28	31.60	3	14,336	0.02%
2023/11/30	1	31.60	2	32.00	31.60	-1	13,494	-0.01%
2023/11/29	4	31.55	0	0.00	31.80	4	13,345	0.03%
2023/11/27	0.2	31.35	0	0.00	31.35	0.2	12,953	0.00%
2023/11/24	2	31.88	0	0.00	32.80	2	12,690	0.02%
2023/11/22	4	33.04	6	33.23	32.70	-2	11,733	-0.02%
2023/11/21	11	33.29	12	32.75	31.80	-1	10,657	-0.01%
2023/11/20	0	0.00	1	31.60	32.35	-1	9,444	-0.01%
2023/11/17	7	29.45	7	29.76	29.45	0	9,049	0.00%
2023/11/16	2	28.00	5	28.78	29.00	-3	7,214	-0.04%
2023/11/15	2	25.70	0	0.00	26.40	2	6,533	0.03%
2023/11/01	0	0.00	0	24.30	25.00	0	5,043	0.00%
2023/10/31	0	0.00	3	26.50	23.80	-3	4,977	-0.06%
2023/10/30	0	0.00	3	27.00	26.40	-3	4,858	-0.06%
2023/10/27	6	27.60	0	0.00	26.85	6	4,818	0.12%
2023/10/25	2	26.80	7	27.10	27.35	-5	4,570	-0.11%
2023/10/24	5	26.00	6	26.27	24.90	-1	3,707	-0.03%
2023/10/23	2	26.25	0	0.00	27.00	2	2,732	0.07%
2023/10/20	1	24.00	2	24.35	24.55	-1	2,164	-0.05%
2023/10/19	18	21.79	20	21.39	22.35	-2	1,449	-0.14%
2023/09/07	1	18.40	0	0.00	18.40	1	851	0.12%
2023/09/01	0	0.00	3	18.30	18.45	-3	843	-0.36%
2023/08/16	0	17.25	0	0.00	17.20	0	1,078	0.00%
2023/08/15	0	0.00	1	17.25	17.10	-1	1,083	-0.09%
2023/08/14	1	17.05	0	0.00	16.80	1	1,082	0.09%
2023/07/20	0	0.00	1	19.00	18.85	-1	1,035	-0.10%
2023/07/14	1	18.45	0	0.00	18.45	1	996	0.10%
2023/07/12	2	18.35	0	0.00	18.35	2	998	0.20%
2023/07/06	0	0.00	1	19.50	19.40	-1	1,015	-0.10%
2023/06/27	1	18.80	0	0.00	18.80	1	1,034	0.10%
2023/05/25	0	0.00	1	19.75	19.45	-1	990	-0.10%
2023/05/22	0	0.00	1	18.55	18.70	-1	799	-0.13%
2023/05/17	0	0.00	1	18.55	18.50	-1	799	-0.13%
2023/05/15	0.1	18.05	0	0.00	18.05	0.1	808	0.01%
2023/05/10	0.1	18.75	0	0.00	18.70	0.1	864	0.01%
2023/05/09	1	18.80	0	0.00	18.85	1	867	0.12%
2023/05/03	0	0.00	1	19.45	19.40	-1	1,145	-0.09%
2023/04/26	0.1	19.15	0	0.00	19.30	0.1	1,152	0.01%
2023/04/17	1	21.00	0	0.00	21.10	1	1,098	0.09%
2023/04/12	0	0.00	1	21.60	21.65	-1	1,066	-0.09%
2023/04/07	1	21.10	0	0.00	21.10	1	1,047	0.10%
2023/03/21	0	0.00	1	21.10	21.25	-1	1,045	-0.10%
2023/03/13	1	20.50	0	0.00	20.65	1	1,057	0.09%
2023/03/08	1	22.00	0	0.00	22.25	1	1,044	0.10%
2023/02/24	0	0.00	1	22.05	21.95	-1	1,045	-0.10%
2023/02/17	0	0.00	1	21.80	21.80	-1	1,071	-0.09%
2023/02/09	1	22.50	0	0.00	22.50	1	1,077	0.09%
2023/02/03	1	22.95	0.2	23.00	23.05	0.8	998	0.08%
2023/02/02	0	0.00	1	22.35	23.25	-1	890	-0.11%
2023/01/12	1	20.80	0	0.00	20.50	1	749	0.13%
2022/12/23	0	0.00	0.1	20.80	21.10	-0.1	854	-0.01%
2022/12/14	0	0.00	1	22.25	22.35	-1	899	-0.11%
2022/12/13	0	0.00	1	21.85	21.75	-1	885	-0.11%
2022/12/12	1	21.60	0	0.00	21.80	1	890	0.11%
2022/12/06	1	21.40	0	0.00	21.45	1	881	0.11%
2022/11/21	0	0.00	0.1	20.60	20.60	-0.1	914	-0.01%
2022/11/17	1	20.15	0	0.00	20.20	1	920	0.11%
2022/11/09	1	19.30	0	0.00	19.35	1	975	0.10%
2022/11/03	0	0.00	1	18.65	18.70	-1	1,058	-0.09%
2022/10/14	0	0.00	1	18.05	18.00	-1	1,221	-0.08%
2022/10/13	1	17.70	0	0.00	16.95	1	1,318	0.08%
2022/10/12	0.1	19.05	0	0.00	18.80	0.1	1,319	0.01%
2022/09/30	0	19.90	1	19.30	20.10	-1	1,586	-0.06%
2022/09/28	0	0.00	7	19.67	18.70	-7	1,608	-0.44%
2022/09/26	1	20.30	0	0.00	20.00	1	1,602	0.06%
2022/09/21	2	21.75	0	0.00	21.75	2	1,630	0.12%
2022/09/08	1	23.05	0	0.00	23.05	1	1,673	0.06%
2022/09/06	6	22.84	0	0.00	23.00	6	1,685	0.36%
2022/08/29	0	0.00	0.1	24.85	24.75	-0.1	1,690	-0.01%
2022/08/22	0	0.00	0.1	25.65	24.80	-0.1	1,658	-0.01%
2022/08/15	2	25.40	0	0.00	25.30	2	1,632	0.12%
2022/08/01	0	0.00	5	24.60	24.55	-5	1,664	-0.30%
2022/07/29	0	0.00	1	24.70	24.50	-1	1,674	-0.06%
2022/07/28	2	24.45	1	24.55	24.50	1	1,707	0.06%
2022/07/26	0	0.00	2	24.00	23.95	-2	1,701	-0.12%
2022/07/21	0	0.00	1	25.05	25.05	-1	1,768	-0.06%
2022/07/20	3	24.68	0	0.00	24.50	3	1,738	0.17%
2022/07/18	9	26.23	10	25.24	24.95	-1	1,672	-0.06%
2022/07/15	2	24.85	2	25.40	25.40	0	1,464	0.00%
2022/07/05	0.1	22.56	0	0.00	22.65	0.1	1,572	0.01%
2022/06/30	2	23.33	0	0.00	22.95	2	1,592	0.13%
2022/06/29	0	24.60	0	0.00	24.40	0	1,585	0.00%
2022/06/23	0.1	24.55	0	0.00	24.55	0.1	1,863	0.01%
2022/06/20	0	0.00	0.1	24.70	24.30	-0.1	2,094	-0.01%
2022/06/14	1	26.55	0	0.00	27.25	1	2,351	0.04%
2022/06/10	1	28.55	1	28.90	28.35	0	2,424	0.00%
2022/06/09	0	0.00	3	28.95	29.05	-3	2,456	-0.12%
2022/05/25	0	0.00	1	29.35	29.45	-1	2,803	-0.04%
2022/05/24	1	28.55	0	0.00	28.55	1	2,880	0.03%
2022/05/19	0	0.00	0.1	28.75	29.45	-0.1	3,016	0.00%
2022/05/06	0	0.00	0.1	28.25	27.95	-0.1	4,680	0.00%
2022/04/28	0	0.00	1	26.20	26.45	-1	5,461	-0.02%
2022/04/27	1.1	24.96	1	25.70	26.00	0.1	5,861	0.00%
2022/04/18	0.1	29.25	0	0.00	29.25	0.1	6,768	0.00%
2022/04/15	0.1	30.35	0	0.00	29.90	0.1	6,927	0.00%
2022/04/11	1.1	31.39	0	0.00	31.05	1.1	8,090	0.01%
2022/04/08	0.1	32.35	0	0.00	32.90	0.1	8,425	0.00%
2022/04/01	0	0.00	1	33.95	33.95	-1	12,304	-0.01%
2022/03/30	0	0.00	1	34.25	34.05	-1	13,834	-0.01%
2022/03/29	0.1	33.65	50	34.41	33.50	-49.9	14,102	-0.35%
2022/03/28	50	35.00	1	35.15	35.00	49	14,709	0.33%
2022/03/23	1	34.90	0.2	34.93	34.95	0.8	16,647	0.00%
2022/03/21	1	34.00	0	0.00	33.70	1	16,884	0.01%
2022/03/18	0	0.00	20.1	33.19	34.10	-20.1	16,919	-0.12%
2022/03/17	25	33.50	0	0.00	33.50	25	16,932	0.15%
2022/03/15	0	31.45	0	0.00	31.20	0	17,022	0.00%
2022/03/14	0	0.00	0.1	32.90	33.15	-0.1	17,084	0.00%
2022/03/11	0	0.00	0	32.90	32.75	0	17,156	0.00%
2022/03/10	0	0.00	1	32.35	32.70	-1	17,224	-0.01%
2022/03/01	3	32.80	0	0.00	33.20	3	18,097	0.02%
2022/02/24	0.1	31.40	2	31.85	30.75	-1.9	18,735	-0.01%
2022/02/22	0.1	32.50	0	0.00	32.30	0.1	19,718	0.00%
2022/02/21	0.1	33.65	1	33.70	33.55	-0.9	21,091	0.00%
2022/02/18	0.1	34.15	0	0.00	34.05	0.1	22,449	0.00%
2022/02/17	2	34.63	3	34.00	33.75	-1	23,092	0.00%
2022/02/16	40.1	35.01	47	34.63	35.00	-6.9	23,287	-0.03%
2022/02/15	3.4	34.96	12	35.00	34.90	-8.6	23,019	-0.04%
2022/02/14	13	38.68	6	38.51	38.75	7	22,629	0.03%
2022/02/11	5	39.00	4.2	39.54	39.80	0.8	22,499	0.00%
2022/02/10	5	38.54	13	39.03	38.40	-8	22,273	-0.04%
2022/02/09	10	38.59	0	0.00	38.80	10	22,115	0.05%
2022/02/08	12	36.99	0	0.00	37.30	12	21,923	0.05%
2022/02/07	2	35.78	2	35.75	36.05	0	21,854	0.00%
2022/01/26	1	35.30	1	34.60	34.70	0	21,781	0.00%
2022/01/25	20	36.54	20	35.50	35.50	0	21,700	0.00%
2022/01/24	0	0.00	1	36.40	36.30	-1	21,606	0.00%
2022/01/21	6.9	38.51	12.1	38.86	37.80	-5.2	21,502	-0.02%
2022/01/20	2	38.05	5.5	39.39	40.35	-3.5	21,161	-0.02%
2022/01/18	0	0.00	1	37.65	37.20	-1	20,681	0.00%
2022/01/17	10	37.25	0	0.00	37.30	10	20,552	0.05%
2022/01/11	82	38.31	80.2	38.86	37.55	1.8	20,073	0.01%
2022/01/10	0	0.00	1	38.50	38.45	-1	19,660	-0.01%
2022/01/07	2	38.43	10	37.67	37.35	-8	19,465	-0.04%
2022/01/06	1	39.65	13	39.79	39.50	-12	19,166	-0.06%
2022/01/05	14.5	39.74	8	39.98	39.50	6.5	18,951	0.03%
2022/01/04	3	40.75	9	40.28	40.25	-6	18,610	-0.03%
2022/01/03	4	41.88	9	41.36	41.15	-5	18,251	-0.03%
2021/12/30	3.3	42.37	28.3	41.72	41.95	-25	17,911	-0.14%
2021/12/29	64.2	42.79	33.3	43.06	42.10	30.9	17,373	0.18%
2021/12/28	14.2	42.24	12	41.39	40.50	2.2	15,699	0.01%
2021/12/27	116	42.12	113	41.87	42.70	3	14,005	0.02%	大買/大賣/
2021/12/24	15	39.37	48.2	39.60	38.85	-33.2	13,294	-0.25%
2021/12/23	4	38.66	3	38.10	37.80	1	12,482	0.01%
2021/12/22	46.9	39.10	6.9	38.36	38.50	40	12,182	0.33%
2021/12/21	118.9	39.14	129.8	39.04	38.45	-10.9	11,477	-0.09%	大買/大賣/
2021/12/20	213.2	36.69	213	36.63	36.05	0.2	10,414	0.00%	大買/大賣/
2021/12/17	9	34.93	6.1	33.99	33.65	2.9	9,733	0.03%
2021/12/16	5	35.39	5.2	34.90	36.05	-0.1	9,412	0.00%
2021/12/15	1	32.80	0.8	32.88	32.80	0.2	9,053	0.00%
2021/12/14	3.4	32.90	9	33.13	32.30	-5.6	9,050	-0.06%
2021/12/13	0	0.00	1	34.10	34.20	-1	8,968	-0.01%
2021/12/10	0.5	33.24	4	33.85	33.30	-3.5	8,917	-0.04%
2021/12/09	13	34.55	0.1	34.35	34.50	12.9	8,842	0.15%
2021/12/08	0	0.00	1	34.30	33.95	-1	8,733	-0.01%
2021/12/07	2	32.75	0.7	32.60	32.60	1.3	8,647	0.02%
2021/12/06	2.1	34.35	2	33.55	33.40	0.1	8,549	0.00%
2021/12/03	2	34.70	2	34.80	34.55	0	8,465	0.00%
2021/12/02	4	34.71	4	33.25	33.55	0	8,302	0.00%
2021/12/01	3.1	33.74	2	34.55	34.80	1.1	8,172	0.01%
2021/11/30	5	33.44	5	34.38	33.90	0	8,102	0.00%
2021/11/29	5	33.08	5	33.23	33.10	0	8,091	0.00%
2021/11/26	4	33.25	2	33.10	32.85	2	7,950	0.03%
2021/11/25	5	35.43	3	35.17	34.80	2	7,753	0.03%
2021/11/24	5.7	35.39	2	36.10	35.90	3.7	7,591	0.05%
2021/11/23	6	35.60	31	36.92	34.95	-25	7,330	-0.34%
2021/11/22	38	38.96	7	39.32	38.80	31	6,895	0.45%
2021/11/19	2	39.43	11	38.81	39.20	-9	6,507	-0.14%
2021/11/18	13	39.77	10.6	38.68	38.50	2.4	5,837	0.04%
2021/11/17	178	37.48	291	36.48	37.60	-113	4,400	-2.57%	大買/大賣/鉅額交易
2021/11/16	107	34.18	24	34.18	34.20	83	3,005	2.76%	大買/
2021/11/15	9	31.05	17	30.79	31.10	-8	2,274	-0.35%
2021/11/12	0	0.00	2	29.00	28.75	-2	1,980	-0.10%
2021/11/10	0	0.00	2	29.20	29.45	-2	2,166	-0.09%
2021/11/09	2	28.25	0	0.00	28.00	2	2,124	0.09%
2021/11/05	1	27.65	0	0.00	27.50	1	2,181	0.05%
2021/11/04	0	0.00	5	27.85	27.85	-5	2,219	-0.23%
2021/11/02	0	0.00	9	27.38	27.25	-9	2,299	-0.39%
2021/11/01	2	28.10	0	0.00	28.00	2	2,317	0.09%
2021/10/29	10	28.21	7	28.59	28.45	3	2,317	0.13%
2021/10/07	0	0.00	1	24.90	25.60	-1	4,935	-0.02%
2021/10/05	0	0.00	6	24.12	24.30	-6	5,241	-0.11%
2021/10/04	1	23.50	0	0.00	23.50	1	5,255	0.02%
2021/10/01	1	24.90	0	0.00	24.35	1	5,272	0.02%
2021/09/29	4	25.54	0	0.00	25.50	4	5,263	0.08%
2021/09/28	3	26.57	0	0.00	26.50	3	5,300	0.06%
2021/09/27	2	27.05	0	0.00	27.10	2	5,290	0.04%
2021/09/23	5	26.80	0	0.00	26.70	5	5,300	0.09%
2021/09/16	2	27.10	0	0.00	27.05	2	5,331	0.04%
2021/09/15	6	28.15	0	0.00	28.15	6	5,410	0.11%
2021/09/14	2	29.00	0	0.00	28.95	2	5,463	0.04%
2021/09/13	1	29.85	0	0.00	29.30	1	5,467	0.02%
2021/09/10	0	0.00	3	30.15	30.25	-3	5,451	-0.06%
2021/09/06	2	29.65	0	0.00	29.10	2	5,416	0.04%
2021/09/03	0	0.00	4	30.25	30.25	-4	5,398	-0.07%
2021/09/02	10	30.30	8	31.00	30.15	2	5,393	0.04%
2021/09/01	1	29.95	0	0.00	30.15	1	5,312	0.02%
2021/08/31	1	29.10	2	29.30	29.55	-1	5,288	-0.02%
2021/08/27	0	0.00	5	28.80	28.80	-5	5,387	-0.09%
2021/08/26	0	0.00	2	29.10	29.00	-2	5,391	-0.04%
2021/08/18	5	27.00	0	0.00	27.40	5	5,390	0.09%
2021/08/17	4	27.13	2	26.55	26.55	2	5,404	0.04%
2021/08/11	6	29.00	0	0.00	28.30	6	5,234	0.11%
2021/08/09	7	30.00	0	0.00	29.60	7	5,237	0.13%
2021/08/06	1	30.85	0	0.00	30.65	1	5,251	0.02%
2021/08/02	1	29.75	0	0.00	29.70	1	5,327	0.02%
2021/07/30	1	29.65	0	0.00	29.65	1	5,358	0.02%
2021/07/29	1	29.55	0	0.00	29.45	1	5,364	0.02%
2021/07/28	2	29.50	0	0.00	29.05	2	5,426	0.04%
2021/07/26	2	33.50	5	32.28	31.95	-3	5,751	-0.05%
2021/07/23	1	31.90	5	32.10	32.75	-4	5,687	-0.07%
2021/07/22	3	32.02	11.1	31.97	32.15	-8.1	5,445	-0.15%
2021/07/21	4	30.55	0	0.00	29.85	4	5,087	0.08%
2021/07/16	2	30.20	1	29.90	29.55	1	4,978	0.02%
2021/07/15	5	32.24	2	31.93	29.75	3	5,020	0.06%
2021/07/14	0	0.00	1	29.90	31.00	-1	4,303	-0.02%
2021/07/13	1	28.80	0	0.00	29.20	1	4,212	0.02%
2021/07/12	1	29.70	5	29.85	30.00	-4	4,084	-0.10%
2021/07/05	1	28.60	4	28.66	28.30	-3	4,169	-0.07%
2021/07/02	0	0.00	1	27.70	27.65	-1	4,392	-0.02%
2021/07/01	1	27.30	0	0.00	27.10	1	4,503	0.02%
2021/06/30	0	0.00	1	27.50	27.45	-1	4,548	-0.02%
2021/06/29	1	27.95	0	0.00	27.40	1	4,592	0.02%
2021/06/24	4	28.36	0	0.00	28.50	4	4,636	0.09%
2021/06/22	4	26.36	0	0.00	26.25	4	4,483	0.09%
2021/06/21	0	0.00	1	26.70	26.20	-1	4,503	-0.02%
2021/06/15	0.1	27.35	0	0.00	27.55	0.1	4,734	0.00%
2021/06/11	1	27.50	0	0.00	27.30	1	4,847	0.02%
2021/06/10	0	0.00	3	27.58	27.55	-3	5,292	-0.06%
2021/06/04	1	26.45	0	0.00	26.30	1	5,450	0.02%
2021/05/28	0	0.00	1	26.30	26.05	-1	5,667	-0.02%
2021/05/27	0	0.00	5	25.70	25.65	-5	5,669	-0.09%
2021/05/26	2	25.63	0	0.00	25.45	2	5,678	0.04%
2021/05/25	0	0.00	2	25.30	25.40	-2	5,697	-0.04%
2021/05/19	0	0.00	3	23.18	23.95	-3	5,765	-0.05%
2021/05/18	0	0.00	10	22.12	22.65	-10	5,860	-0.17%
2021/05/17	4	21.65	0	0.00	20.60	4	5,872	0.07%
2021/05/14	0	0.00	5	23.40	22.85	-5	5,832	-0.09%
2021/05/13	20	22.88	0	0.00	22.95	20	5,788	0.35%
2021/05/12	0	0.00	10	23.05	22.95	-10	5,759	-0.17%
2021/05/11	2	25.35	3	25.70	25.50	-1	5,694	-0.02%
2021/05/10	1	28.30	1	27.90	27.75	0	5,618	0.00%
2021/05/07	3	28.15	0	0.00	28.70	3	5,622	0.05%
2021/05/06	1	28.50	1	27.55	27.60	0	5,592	0.00%
2021/05/05	0	0.00	1	28.90	28.00	-1	5,559	-0.02%
2021/05/04	1	28.50	5	28.69	28.95	-4	5,481	-0.07%
2021/04/29	0	0.00	3	35.00	35.00	-3	5,012	-0.06%
2021/04/28	2	32.60	1	31.80	31.85	1	4,911	0.02%
2021/04/27	1	31.55	1	32.00	31.35	0	4,868	0.00%
2021/04/26	0	0.00	2	31.90	31.50	-2	4,819	-0.04%
2021/04/23	5	31.91	3	31.18	31.45	2	4,781	0.04%
2021/04/22	1	30.85	0	0.00	30.20	1	4,736	0.02%
2021/04/21	0	0.00	19	31.85	31.75	-19	4,716	-0.40%
2021/04/20	0	0.00	1	30.90	30.85	-1	4,625	-0.02%
2021/04/14	2	29.90	0	0.00	29.75	2	4,875	0.04%
2021/04/13	7	31.36	3	31.35	30.65	4	4,971	0.08%
2021/04/08	10	32.10	4	32.04	32.50	6	5,258	0.11%
2021/04/01	5	30.45	0	0.00	30.55	5	5,039	0.10%
2021/03/31	6	30.38	5	30.25	30.25	1	5,029	0.02%
2021/03/30	3	29.65	0	0.00	29.60	3	5,009	0.06%
2021/03/29	7	29.70	0	0.00	29.50	7	5,081	0.14%
2021/03/19	0	0.00	3	29.40	30.15	-3	5,115	-0.06%
2021/03/16	7	31.84	0	0.00	31.05	7	5,162	0.14%
2021/03/15	0	0.00	1	30.65	30.65	-1	4,861	-0.02%
2021/03/05	0	0.00	1	29.20	28.50	-1	5,581	-0.02%
2021/03/04	2	28.77	1	28.75	28.60	1	5,586	0.02%
2021/02/22	0	0.00	2	28.90	28.90	-2	9,334	-0.02%
2021/02/19	0	0.00	1	29.15	29.15	-1	9,409	-0.01%
2021/02/17	0	0.00	1	28.20	28.20	-1	9,364	-0.01%
2021/02/04	1	26.75	0	0.00	26.90	1	9,448	0.01%
2021/02/03	2	26.83	0	0.00	26.90	2	9,490	0.02%
2021/02/02	2	26.90	0	0.00	26.70	2	9,535	0.02%
2021/02/01	1	25.80	0	0.00	25.95	1	9,590	0.01%
2021/01/29	1	25.80	0	0.00	25.65	1	9,685	0.01%
2021/01/20	1	27.30	0	0.00	26.80	1	10,967	0.01%
2021/01/19	0	0.00	2	28.25	28.30	-2	11,098	-0.02%
2021/01/12	1	28.80	0	0.00	28.35	1	12,580	0.01%
2021/01/06	0	0.00	1	32.50	30.40	-1	12,229	-0.01%
2021/01/05	1	32.65	32	32.63	32.35	-31	12,069	-0.26%
2021/01/04	32	32.69	2	32.95	33.50	30	12,059	0.25%
2020/12/31	0	0.00	6	31.25	31.30	-6	11,798	-0.05%
2020/12/30	0	0.00	9	31.76	31.55	-9	11,785	-0.08%
2020/12/29	1	30.65	0	0.00	30.60	1	11,705	0.01%
2020/12/24	0	0.00	2	31.05	31.30	-2	11,481	-0.02%
2020/12/22	0	0.00	2	31.00	30.00	-2	11,371	-0.02%
2020/12/16	1	30.45	0	0.00	30.50	1	11,203	0.01%
2020/12/15	8	30.19	0	0.00	30.10	8	11,195	0.07%
2020/12/11	1	30.20	5	31.41	30.75	-4	11,187	-0.04%
2020/12/10	3	31.80	0	0.00	31.80	3	11,294	0.03%
2020/12/09	0	0.00	2	32.33	32.25	-2	11,269	-0.02%
2020/12/08	5	31.70	6	32.24	32.35	-1	11,115	-0.01%
2020/12/07	12	30.75	0	0.00	30.35	12	10,796	0.11%
2020/12/03	1	30.95	0.6	31.20	30.70	0.4	10,603	0.00%
2020/12/02	0	0.00	1	31.75	31.00	-1	10,529	-0.01%
2020/12/01	2	32.15	4	31.76	32.30	-2	10,377	-0.02%
2020/11/27	2	30.95	2	31.68	31.60	0	10,085	0.00%
2020/11/26	6	31.86	3	32.00	31.60	3	9,960	0.03%
2020/11/25	14	32.43	12	32.62	32.90	2	9,749	0.02%
2020/11/24	14	33.46	3.1	32.43	32.35	10.9	9,307	0.12%
2020/11/23	20	35.20	14	35.42	34.45	6	8,807	0.07%
2020/11/20	6	34.10	5	34.26	34.25	1	7,540	0.01%
2020/11/19	3.1	29.97	8	30.90	32.05	-4.9	6,443	-0.08%
2020/11/12	0	0.00	3	28.07	27.65	-3	6,186	-0.05%
2020/11/11	0	0.00	4	27.20	27.25	-4	6,147	-0.07%
2020/11/10	2	27.45	0	0.00	27.50	2	6,138	0.03%
2020/11/09	1	28.55	0	0.00	28.30	1	6,107	0.02%
2020/11/05	1	28.65	0	0.00	28.75	1	6,016	0.02%
2020/11/04	1	29.65	0	0.00	28.55	1	5,975	0.02%
2020/11/02	4	28.64	4	28.20	28.15	0	5,899	0.00%
2020/10/30	3	28.92	0	0.00	28.85	3	5,835	0.05%
2020/10/29	7	29.42	11	29.66	30.25	-4	5,724	-0.07%
2020/10/28	21	30.48	21	30.48	29.60	0	5,549	0.00%
2020/10/27	3	29.02	2	29.30	29.00	1	4,977	0.02%
2020/10/26	10	29.10	8	29.03	29.60	2	4,874	0.04%
2020/10/23	5	27.27	21	27.84	28.15	-16	4,240	-0.38%
2020/10/22	17	26.31	10	26.15	25.60	7	4,063	0.17%
2020/10/21	1	26.85	16	25.92	27.20	-15	4,189	-0.36%
2020/10/20	13	24.56	6	24.98	24.75	7	4,601	0.15%
2020/10/19	13	24.33	22	24.31	24.40	-9	4,666	-0.19%
2020/10/16	22	24.44	9	24.15	24.15	13	4,769	0.27%
2020/10/15	1	24.40	0	0.00	24.50	1	4,873	0.02%
2020/10/14	6	24.60	0	0.00	24.60	6	4,898	0.12%
2020/10/07	0	0.00	10	23.60	24.30	-10	4,939	-0.20%
2020/10/05	0	0.00	10	23.10	23.15	-10	5,164	-0.19%
2020/09/30	0	0.00	3	23.00	23.15	-3	5,320	-0.06%
2020/09/25	5	22.25	0	0.00	22.30	5	6,705	0.07%
2020/09/22	5	24.10	0	0.00	24.10	5	7,451	0.07%
2020/09/16	10	25.48	0.5	25.10	25.10	9.5	8,419	0.11%
2020/09/14	2	25.30	4	26.60	26.60	-2	8,192	-0.02%
2020/09/08	0	0.00	2	24.20	24.20	-2	8,219	-0.02%
2020/09/03	1	24.90	0	0.00	24.70	1	8,335	0.01%
2020/09/02	1	25.50	0	0.00	25.25	1	8,359	0.01%
2020/08/21	1	24.20	0	0.00	24.60	1	8,555	0.01%
2020/08/18	1	26.20	0	0.00	26.20	1	8,396	0.01%
2020/08/07	0	0.00	1	28.10	28.10	-1	8,298	-0.01%
2020/08/05	1	27.95	1	27.85	28.50	0	8,069	0.00%
2020/07/30	1	28.75	52	27.96	28.30	-51	8,029	-0.64%
2020/07/28	2	29.60	15	28.22	27.40	-13	7,841	-0.17%
2020/07/27	75	30.85	71	32.28	30.40	4	7,617	0.05%
2020/07/24	256	32.08	194.6	31.86	32.10	61.4	7,181	0.85%	大買/大賣/
2020/07/23	1	29.20	0	0.00	29.20	1	6,628	0.02%
2020/07/21	0	0.00	2	29.25	29.40	-2	6,486	-0.03%
2020/07/17	2	28.10	0	0.00	27.40	2	6,359	0.03%
2020/07/16	1	28.00	1	28.70	28.15	0	6,363	0.00%
2020/07/15	1	27.40	2	28.95	27.50	-1	6,347	-0.02%
2020/07/13	2	27.60	3	27.78	29.60	-1	6,287	-0.02%
2020/07/09	0	0.00	1	31.80	31.40	-1	6,083	-0.02%
2020/07/08	2	33.40	0	0.00	33.00	2	5,942	0.03%
2020/07/07	10	33.60	8	34.04	34.20	2	5,589	0.04%
2020/07/06	1	31.30	1	32.15	32.15	0	4,892	0.00%
2020/07/03	3	28.65	7	28.96	29.25	-4	4,582	-0.09%
2020/07/02	0	0.00	3	26.60	26.60	-3	4,051	-0.07%
2020/06/29	3	23.15	1	24.35	23.60	2	3,652	0.05%
2020/06/24	0	0.00	1.6	23.91	23.80	-1.6	3,517	-0.05%
2020/06/23	7	24.35	6	24.38	23.65	1	3,383	0.03%
2020/06/18	0	0.00	6	18.55	19.00	-6	2,799	-0.21%
2020/06/17	3	18.05	3	18.25	18.10	0	2,732	0.00%
2020/06/12	2	17.30	2	17.45	18.00	0	2,825	0.00%
2020/06/11	6	17.90	6	18.25	17.75	0	2,856	0.00%
2020/06/08	0.7	17.60	0	0.00	17.65	0.7	3,239	0.02%
2020/06/03	0	0.00	1	18.05	17.95	-1	3,504	-0.03%
2020/06/02	6	17.98	5	18.34	18.00	1	3,450	0.03%
2020/05/04	0	0.00	12	15.42	15.50	-12	3,150	-0.38%
2020/04/22	0	0.00	1	14.70	14.60	-1	3,193	-0.03%
2020/04/21	2.1	14.87	0	0.00	14.45	2.1	3,198	0.07%
2020/04/07	0	0.00	1	13.70	13.50	-1	3,161	-0.03%
2020/03/31	10	12.45	0	0.00	12.35	10	3,164	0.32%
2020/03/30	1	12.15	0	0.00	12.45	1	3,156	0.03%
2020/03/27	1	12.85	0	0.00	12.25	1	3,176	0.03%
2020/03/17	1	13.75	0	0.00	13.10	1	3,214	0.03%
2020/03/16	0	0.00	1	15.15	14.30	-1	3,185	-0.03%
2020/03/13	1	15.75	0	0.00	15.80	1	3,098	0.03%
2020/03/11	380	18.84	380	18.41	18.20	0	2,638	0.00%	大買/大賣/
2020/03/04	0	0.00	1	17.65	17.95	-1	2,281	-0.04%
2020/03/03	1	17.50	2	17.50	17.45	-1	2,253	-0.04%
2020/02/27	1	16.80	0	0.00	16.90	1	2,256	0.04%
2020/02/26	1	17.90	1	18.60	17.75	0	2,319	0.00%
2020/02/24	1	17.70	0	0.00	17.75	1	2,263	0.04%
2020/02/20	0	0.00	5	18.00	17.95	-5	2,447	-0.20%
2020/02/19	0	0.00	0.6	17.35	17.45	-0.6	2,537	-0.03%
2020/02/14	3	16.60	0	0.00	16.70	3	2,539	0.12%
2020/02/05	4	16.33	2	16.65	16.20	2	2,852	0.07%
2020/01/30	0	0.00	2	16.55	16.40	-2	3,109	-0.06%
2020/01/16	0	0.00	0.6	18.10	18.20	-0.6	3,353	-0.02%
2020/01/14	0	0.00	6	18.10	18.60	-6	3,668	-0.16%
2020/01/10	0	0.00	1	17.80	17.80	-1	4,358	-0.02%
2020/01/09	6	18.10	0	0.00	18.40	6	4,449	0.13%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2019/12/31	2	17.93	0	0.00	17.90	2	6,203	0.03%
2019/12/26	5	18.45	5	18.10	18.10	0	9,213	0.00%
2019/12/19	0	0.00	0.4	18.90	18.90	-0.4	9,385	0.00%
2019/12/18	3	19.00	0	0.00	18.85	3	9,385	0.03%
2019/12/16	1	18.20	0	0.00	18.20	1	9,362	0.01%
2019/12/11	0	0.00	1	18.15	18.40	-1	9,579	-0.01%
2019/12/10	1	17.90	1	18.10	17.90	0	9,626	0.00%
2019/12/09	0	0.00	1	18.20	18.05	-1	9,659	-0.01%
2019/12/06	0	0.00	1	18.35	18.10	-1	9,741	-0.01%
2019/12/05	1	17.95	0	0.00	17.90	1	10,042	0.01%
2019/12/03	0	0.00	1	18.00	18.20	-1	10,271	-0.01%
2019/12/02	2	18.10	1	18.00	17.90	1	10,317	0.01%
2019/11/28	2	18.70	0	0.00	18.45	2	10,491	0.02%
2019/11/26	0	0.00	2	19.30	19.10	-2	10,760	-0.02%
2019/11/25	2	19.55	0	0.00	19.50	2	10,826	0.02%
2019/11/21	2.4	19.16	0	0.00	19.10	2.4	10,801	0.02%
2019/11/20	1	19.15	0	0.00	19.10	1	10,899	0.01%
2019/10/23	3	12.75	0	0.00	12.75	3	11,215	0.03%
2019/10/22	0	0.00	2	12.90	12.60	-2	11,234	-0.02%
2019/10/21	0	0.00	3	12.95	12.85	-3	11,267	-0.03%
2019/10/18	0	0.00	2	13.50	13.40	-2	11,359	-0.02%
2019/10/17	1	13.50	0	0.00	13.55	1	11,532	0.01%
2019/10/14	2	13.58	0	0.00	13.60	2	12,085	0.02%
2019/10/09	0	0.00	2	14.25	14.30	-2	12,259	-0.02%
2019/10/07	9	14.51	13	14.60	14.30	-4	12,384	-0.03%
2019/10/04	6	13.88	0	0.00	14.00	6	11,820	0.05%
2019/10/01	5	13.95	5	13.60	13.50	0	11,294	0.00%
2019/09/27	1	13.50	4	13.60	13.45	-3	11,058	-0.03%
2019/09/26	1	14.25	0	0.00	14.25	1	10,717	0.01%
2019/09/25	0	0.00	1	14.40	14.50	-1	10,322	-0.01%
2019/09/24	2	14.40	50	14.45	14.30	-48	9,829	-0.49%
2019/09/23	39	13.39	61	13.41	14.00	-22	8,719	-0.25%
2019/09/20	17	12.25	0	0.00	12.85	17	7,590	0.22%
2019/09/09	10	11.75	0	0.00	11.80	10	6,543	0.15%
2019/08/26	0	0.00	1	11.45	11.35	-1	5,777	-0.02%
2019/07/29	1	11.50	0	0.00	11.50	1	4,347	0.02%
2019/07/26	0	0.00	6	11.75	11.65	-6	4,311	-0.14%
2019/07/22	2	12.95	0	0.00	12.20	2	3,954	0.05%
2019/07/19	6	12.60	0	0.00	12.50	6	3,741	0.16%
2019/07/18	6	12.50	6	12.53	11.90	0	3,469	0.00%
2019/06/14	10	9.96	10	10.00	9.66	0	2,225	0.00%
2019/06/11	0	0.00	1	9.29	9.29	-1	1,912	-0.05%
2019/05/10	0	0.00	3	9.50	9.46	-3	2,047	-0.15%
2019/05/07	5	10.15	0.2	10.40	10.20	4.8	1,984	0.24%
2019/04/17	0	0.00	2	13.10	12.90	-2	1,657	-0.12%
2019/03/28	10	14.10	10	13.50	13.55	0	1,703	0.00%
2019/03/26	5	13.70	0	0.00	13.50	5	1,579	0.32%
2019/03/14	25	12.43	0	0.00	12.45	25	1,267	1.97%
2019/03/05	0	0.00	5	12.65	12.55	-5	1,381	-0.36%
2019/02/22	5	12.90	11	13.05	12.90	-6	1,320	-0.45%
2019/01/25	0	0.00	1	11.65	11.65	-1	1,079	-0.09%
2019/01/04	1	11.20	0	0.00	11.70	1	1,128	0.09%
2018/11/26	0	0.00	1	10.50	10.50	-1	599	-0.17%
2018/11/14	0	0.00	70	10.15	10.50	-70	567	-12.33%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/09/12	1	11.75	0	0.00	11.65	1	1,302	0.08%
2018/09/10	1	12.10	0	0.00	11.70	1	1,395	0.07%
2018/09/07	2	12.70	0	0.00	12.50	2	1,391	0.14%
2018/09/06	0	0.00	2	13.15	13.00	-2	1,384	-0.14%
2018/08/31	1	13.20	0	0.00	13.30	1	1,564	0.06%
2018/08/16	1	13.10	0	0.00	13.10	1	1,853	0.05%
2018/08/13	2	13.60	0	0.00	13.55	2	1,937	0.10%
2018/08/10	1	14.25	0	0.00	14.15	1	1,923	0.05%
2018/08/01	0	0.00	3	14.20	14.15	-3	1,932	-0.16%
2018/07/05	1	15.00	5	16.00	15.10	-4	1,923	-0.21%
2018/06/27	20	16.25	0	0.00	16.40	20	1,795	1.11%
2018/06/26	0	0.00	31	16.43	16.70	-31	1,615	-1.92%
2018/06/21	0	0.00	1	15.70	15.85	-1	1,529	-0.07%
2018/06/07	22	15.40	0	0.00	15.45	22	1,361	1.62%
2018/06/06	0	0.00	14	15.72	15.70	-14	1,356	-1.03%
2018/06/01	20	14.75	0	0.00	14.75	20	1,305	1.53%
2018/05/30	5	14.50	0	0.00	14.80	5	1,309	0.38%
2018/05/24	0	0.00	1	14.60	14.55	-1	1,257	-0.08%
2018/05/22	2	14.55	0	0.00	14.50	2	1,228	0.16%
2018/05/21	0	0.00	2	14.38	14.70	-2	1,213	-0.16%
2018/05/17	1	13.55	0	0.00	13.55	1	1,235	0.08%
2018/05/14	0	0.00	13	14.32	14.25	-13	1,369	-0.95%
2018/05/02	1	13.90	0	0.00	13.85	1	1,973	0.05%
2018/04/30	1	13.25	0	0.00	13.50	1	1,995	0.05%
2018/04/26	3	13.48	0	0.00	13.35	3	2,098	0.14%
2018/04/24	1	13.85	0	0.00	13.85	1	2,308	0.04%
2018/04/23	0	0.00	2	14.55	14.55	-2	2,421	-0.08%
2018/04/20	5	14.46	0	0.00	14.40	5	2,423	0.21%
2018/04/11	1	14.35	0	0.00	14.35	1	2,474	0.04%
2018/04/10	1	14.65	1	14.60	14.60	0	2,514	0.00%
2018/03/31	1	15.10	0	0.00	15.20	1	2,544	0.04%
2018/03/23	1	15.50	0	0.00	15.50	1	2,535	0.04%
2018/03/14	1	16.40	0	0.00	16.40	1	2,725	0.04%
2018/03/12	0	0.00	2	16.60	16.50	-2	2,734	-0.07%
2018/03/09	5	17.54	3	17.32	17.00	2	2,732	0.07%
2018/03/08	3	17.00	8	16.96	17.00	-5	2,705	-0.18%
2018/03/05	2	16.50	0	0.00	16.25	2	2,881	0.07%
2018/02/26	0	0.00	10	16.70	16.65	-10	2,998	-0.33%
2018/02/21	0	0.00	1	16.20	16.15	-1	3,244	-0.03%
2018/02/09	0	0.00	1	15.30	15.25	-1	3,413	-0.03%
2018/02/08	1	15.80	0	0.00	15.80	1	3,431	0.03%
2018/02/07	5	16.65	0	0.00	16.20	5	3,535	0.14%
2018/02/06	1	16.00	0	0.00	16.10	1	3,581	0.03%
2018/01/26	0	0.00	1	19.00	19.05	-1	4,072	-0.02%
2018/01/25	13	19.53	10	19.59	19.15	3	4,038	0.07%
2018/01/18	0	0.00	1	18.40	18.20	-1	4,325	-0.02%
2018/01/17	0	0.00	2	17.00	18.05	-2	4,223	-0.05%
2018/01/11	1	16.30	0	0.00	16.50	1	4,227	0.02%
2018/01/10	1	16.65	0	0.00	16.45	1	4,256	0.02%
2018/01/08	1	17.30	0	0.00	17.00	1	4,320	0.02%
2018/01/04	0	0.00	5	17.30	17.50	-5	4,645	-0.11%