菱生 (2369)-合庫-基隆券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
24.50
漲跌
▲0.35
漲幅
+1.45%
成交量
12,264張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30(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

菱生 (2369)籌碼相關－合庫-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

合庫-基隆券商分點個股進出
合庫-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
2024/05/31	16	24.84	2	24.85	24.50	14	4,995	0.28%
2024/05/30	0	0.00	5	24.00	24.15	-5	4,928	-0.10%
2024/05/29	26	24.90	43	24.37	24.60	-17	4,947	-0.34%
2024/05/28	25	24.18	21	23.18	24.15	4	5,079	0.08%
2024/05/27	21	23.37	10.1	22.69	23.40	10.9	5,030	0.22%
2024/05/23	6	21.80	0	0.00	22.00	6	5,346	0.11%
2024/05/22	9	22.25	0	0.00	22.20	9	5,542	0.16%
2024/05/13	0	0.00	2	21.00	21.10	-2	10,542	-0.02%
2024/05/03	1	21.80	0	0.00	21.85	1	12,655	0.01%
2024/05/02	0	0.00	2	22.20	22.35	-2	12,893	-0.02%
2024/04/30	2	22.25	1	22.35	22.35	1	14,230	0.01%
2024/04/29	0	0.00	1	22.30	22.30	-1	14,729	-0.01%
2024/04/26	0.1	22.05	0	0.00	22.00	0.1	14,910	0.00%
2024/04/24	1	21.80	0	0.00	21.95	1	14,959	0.01%
2024/04/19	1	21.50	0	0.00	21.80	1	14,935	0.01%
2024/04/17	1	22.75	0	0.00	22.80	1	14,887	0.01%
2024/04/16	0	0.00	5	22.00	22.20	-5	14,886	-0.03%
2024/04/15	0	0.00	5	23.20	23.05	-5	14,838	-0.03%
2024/04/03	0	0.00	2	24.10	24.15	-2	14,680	-0.01%
2024/04/01	0	0.00	2	25.10	24.90	-2	15,048	-0.01%
2024/03/29	16	24.26	32	23.72	23.80	-16	15,037	-0.11%
2024/03/28	11	24.23	10	24.10	24.10	1	15,070	0.01%
2024/03/27	7	24.32	5	24.35	24.35	2	15,060	0.01%
2024/03/26	26	25.08	25	24.44	24.40	1	15,057	0.01%
2024/03/25	10	25.50	12	25.26	25.20	-2	15,050	-0.01%
2024/03/22	13	24.92	7	25.33	25.35	6	15,016	0.04%
2024/03/21	6	24.88	13	25.28	24.90	-7	14,898	-0.05%
2024/03/20	1	24.20	4	24.45	24.15	-3	14,619	-0.02%
2024/03/19	1	24.60	2	24.63	24.45	-1	14,640	-0.01%
2024/03/18	0	0.00	3	24.70	24.85	-3	14,646	-0.02%
2024/03/15	11	24.36	10	24.05	24.05	1	14,617	0.01%
2024/03/14	5	24.45	5	24.45	24.35	0	14,613	0.00%
2024/03/13	6	25.23	6	24.95	24.95	0	14,624	0.00%
2024/03/11	5	25.05	5	24.90	24.90	0	14,644	0.00%
2024/03/08	3	25.02	1	24.75	24.75	2	14,682	0.01%
2024/03/07	20	26.16	1	27.15	25.60	19	14,631	0.13%
2024/03/06	0	0.00	12	26.94	27.10	-12	14,558	-0.08%
2024/03/05	19	26.25	17	26.47	26.45	2	14,663	0.01%
2024/03/04	2	26.48	2	26.33	26.25	0	15,604	0.00%
2024/03/01	16	26.81	2	27.30	26.35	14	15,581	0.09%
2024/02/29	6	26.80	12	27.06	26.60	-6	15,319	-0.04%
2024/02/27	4	26.03	1.1	27.30	26.40	2.9	15,175	0.02%
2024/02/26	5	26.96	6	27.08	27.10	-1	15,001	-0.01%
2024/02/23	3	26.95	10	26.87	26.65	-7	14,866	-0.05%
2024/02/22	9	27.55	3	28.30	27.25	6	14,794	0.04%
2024/02/21	7	27.71	13	28.13	27.60	-6	14,615	-0.04%
2024/02/20	8	28.00	1	28.25	27.75	7	14,454	0.05%
2024/02/19	35	29.32	8	29.58	28.40	27	14,008	0.19%
2024/02/16	5.1	26.59	22	27.57	28.10	-16.9	12,541	-0.13%
2024/02/15	18	25.68	0	0.00	25.55	18	11,643	0.15%
2024/02/05	0	0.00	2	24.05	24.15	-2	11,497	-0.02%
2024/02/02	2	23.93	7	24.14	23.90	-5	11,304	-0.04%
2024/02/01	8	24.00	4	24.14	23.80	4	11,194	0.04%
2024/01/31	8	24.97	7	24.93	24.35	1	11,138	0.01%
2024/01/30	21	24.21	39	24.37	24.55	-18	10,369	-0.17%
2024/01/25	20	23.37	0	0.00	23.20	20	9,672	0.21%
2024/01/24	15	24.51	12	24.43	23.90	3	9,552	0.03%
2024/01/23	2	23.65	9	23.37	23.90	-7	8,402	-0.08%
2024/01/22	1	21.20	0	0.00	21.75	1	8,120	0.01%
2024/01/17	0	0.00	1	20.40	20.45	-1	9,181	-0.01%
2024/01/16	0	0.00	2	20.70	20.70	-2	10,785	-0.02%
2024/01/11	0	0.00	1	20.80	21.00	-1	12,175	-0.01%
2024/01/09	3	21.07	2	21.08	20.90	1	12,858	0.01%
2023/12/29	0	0.00	2	23.00	22.90	-2	12,942	-0.02%
2023/12/27	5	23.26	14	23.20	23.20	-9	12,757	-0.07%
2023/12/26	1	22.45	0	0.00	22.35	1	12,489	0.01%
2023/12/19	10	21.60	1	21.70	21.85	9	12,267	0.07%
2023/12/15	0	0.00	2	22.65	22.35	-2	12,245	-0.02%
2023/12/14	0	0.00	1	23.05	22.85	-1	12,198	-0.01%
2023/12/07	3	23.03	1	23.10	23.30	2	12,064	0.02%
2023/12/04	2	24.18	1	23.65	23.70	1	11,939	0.01%
2023/12/01	4	23.99	5	23.93	24.15	-1	11,883	-0.01%
2023/11/30	13	24.05	1	24.10	23.90	12	11,820	0.10%
2023/11/29	6	24.28	8	24.65	24.30	-2	11,673	-0.02%
2023/11/28	1	23.30	1	23.60	23.45	0	11,095	0.00%
2023/11/27	2	23.68	3	23.55	23.20	-1	11,022	-0.01%
2023/11/24	0	0.00	1	23.45	23.30	-1	10,979	-0.01%
2023/11/22	2	23.40	7	23.40	23.45	-5	11,135	-0.04%
2023/11/21	1	23.60	4	23.31	23.05	-3	11,163	-0.03%
2023/11/20	7	23.47	1	23.35	23.25	6	11,011	0.05%
2023/11/17	1	23.25	2	23.00	22.80	-1	10,827	-0.01%
2023/11/16	2	22.33	1	22.65	22.45	1	10,606	0.01%
2023/11/15	7	22.11	9	22.46	22.60	-2	10,389	-0.02%
2023/11/14	6	21.47	3	21.35	21.75	3	9,836	0.03%
2023/11/13	6	21.62	1	22.00	21.65	5	9,676	0.05%
2023/11/03	0	0.00	1	20.95	20.80	-1	8,885	-0.01%
2023/11/02	0	0.00	1	21.15	21.10	-1	8,827	-0.01%
2023/10/30	2	21.90	0	0.00	21.75	2	8,496	0.02%
2023/10/27	0	0.00	11	21.98	21.70	-11	8,318	-0.13%
2023/10/26	3	22.53	1	22.95	22.40	2	8,168	0.02%
2023/10/25	2	23.20	10	23.66	23.25	-8	8,159	-0.10%
2023/10/24	23	24.25	4	24.63	23.55	19	7,787	0.24%
2023/10/23	0	0.00	1	23.05	23.65	-1	6,176	-0.02%
2023/10/20	4	20.44	16	20.98	21.50	-12	5,607	-0.21%
2023/10/19	0	0.00	1	19.90	19.55	-1	4,977	-0.02%
2023/10/18	1	19.80	4	19.53	20.10	-3	4,813	-0.06%
2023/10/17	2	19.63	0	0.00	18.85	2	4,372	0.05%
2023/10/16	3	19.00	0	0.00	19.10	3	4,165	0.07%
2023/09/28	0	0.00	3	18.05	18.00	-3	4,658	-0.06%
2023/09/26	0	0.00	5	18.55	18.55	-5	5,199	-0.10%
2023/09/25	0	0.00	5	19.10	19.10	-5	5,205	-0.10%
2023/09/22	0	0.00	0	18.60	18.80	0	5,199	0.00%
2023/09/21	10	18.80	0	0.00	18.75	10	5,189	0.19%
2023/09/11	11	19.52	0	0.00	19.30	11	5,114	0.22%
2023/09/08	0	0.00	2	19.60	19.40	-2	5,071	-0.04%
2023/09/04	2	19.38	0	0.00	19.40	2	4,799	0.04%
2023/09/01	0	0.00	1	20.20	20.70	-1	4,607	-0.02%
2023/08/29	0	0.00	1	18.55	18.80	-1	4,056	-0.02%
2023/08/28	5	19.40	1	19.15	18.95	4	3,970	0.10%
2023/08/25	5	18.68	1	18.00	18.80	4	3,661	0.11%
2023/08/01	0	0.00	5	18.58	18.50	-5	3,159	-0.16%
2023/07/31	9	19.73	0	0.00	18.70	9	3,108	0.29%
2023/07/28	0	0.00	3	20.12	20.05	-3	2,944	-0.10%
2023/07/27	5	18.46	0	0.00	19.35	5	2,504	0.20%
2023/07/25	0	0.00	10	17.90	17.90	-10	2,266	-0.44%
2023/07/18	0	0.00	2	17.90	17.85	-2	2,129	-0.09%
2023/07/07	1	17.85	0	0.00	17.85	1	1,813	0.06%
2023/07/06	2	18.20	1	18.10	18.40	1	1,658	0.06%
2023/07/05	5	18.02	176	17.85	18.00	-171	1,477	-11.57%	大賣/鉅額交易
2023/07/04	0	0.00	2	16.30	17.15	-2	1,025	-0.19%
2023/06/28	1	15.35	0	0.00	15.20	1	890	0.11%
2023/06/26	1	15.45	1	15.55	15.60	0	870	0.00%
2023/06/12	0	0.00	5	14.80	14.75	-5	775	-0.65%
2023/06/08	0	0.00	11	14.90	14.85	-11	778	-1.41%
2023/06/07	0	0.00	1	15.10	15.00	-1	793	-0.13%
2023/06/02	0	0.00	1	14.70	14.65	-1	823	-0.12%
2023/05/30	1	14.55	0	0.00	14.55	1	841	0.12%
2023/05/19	0	0.00	5	14.10	14.05	-5	1,007	-0.50%
2023/04/20	1	15.40	0	0.00	15.05	1	1,460	0.07%
2023/04/17	0	0.00	2	15.65	15.60	-2	1,412	-0.14%
2023/04/14	2	15.40	0	0.00	15.35	2	1,386	0.14%
2023/04/06	2	15.05	0	0.00	15.05	2	1,291	0.15%
2023/03/23	0	0.00	1	15.20	15.20	-1	1,269	-0.08%
2023/03/14	0	15.00	0	0.00	14.85	0	1,260	0.00%
2023/03/10	1	15.30	0	0.00	15.10	1	1,280	0.08%
2023/03/08	0	0.00	3	15.63	15.70	-3	1,267	-0.24%
2023/03/07	1	15.60	0	0.00	15.55	1	1,243	0.08%
2023/03/03	0	15.30	0	0.00	15.35	0	1,223	0.00%
2023/03/02	0	15.35	0	15.25	15.20	0	1,209	0.00%
2023/03/01	0	0.00	1	15.25	15.15	-1	1,207	-0.08%
2023/02/24	1	15.40	1	15.20	15.15	0	1,204	0.00%
2023/02/23	0	0.00	1	15.55	15.40	-1	1,192	-0.08%
2023/02/22	2	15.45	0	0.00	15.50	2	1,171	0.17%
2023/02/16	0	0.00	3	14.75	15.25	-3	1,104	-0.27%
2023/02/14	0	0.00	1	14.60	14.55	-1	1,034	-0.10%
2023/02/13	1	14.40	0	0.00	14.45	1	1,120	0.09%
2023/02/10	152	14.50	0	0.00	14.40	152	1,126	13.50%	大買/鉅額交易
2023/02/08	0	0.00	1	15.00	15.05	-1	1,068	-0.09%
2023/02/07	1	14.80	0	0.00	14.75	1	1,045	0.10%
2023/02/02	1	15.00	605	15.11	15.10	-604	1,040	-58.03%	大賣/鉅額交易
2023/01/31	0	0.00	2	13.90	13.95	-2	852	-0.23%
2023/01/30	0	0.00	1	13.25	13.25	-1	835	-0.12%
2023/01/13	1	13.15	0	0.00	13.15	1	837	0.12%
2022/12/08	27	14.06	0	0.00	14.30	27	1,040	2.60%
2022/12/07	64	14.16	0	0.00	14.05	64	1,045	6.12%
2022/12/06	40	14.50	0	0.00	14.35	40	1,049	3.81%
2022/12/05	0	0.00	12	15.00	14.75	-12	1,047	-1.15%
2022/12/02	0	0.00	2	14.85	14.90	-2	1,039	-0.19%
2022/12/01	0	0.00	2	14.55	14.55	-2	1,033	-0.19%
2022/11/28	2	13.85	0	0.00	13.85	2	1,038	0.19%
2022/11/24	0	0.00	2	14.00	14.15	-2	1,045	-0.19%
2022/11/23	2	14.08	0	0.00	14.05	2	1,044	0.19%
2022/11/16	0	0.00	2	14.15	14.15	-2	1,038	-0.19%
2022/11/09	0	0.00	10	14.00	13.95	-10	1,002	-1.00%
2022/11/07	0	0.00	3	13.60	13.55	-3	934	-0.32%
2022/11/03	0	0.00	2	12.95	13.25	-2	952	-0.21%
2022/11/02	5	13.41	0	0.00	13.15	5	963	0.52%
2022/10/17	0	0.00	1	12.55	12.70	-1	1,163	-0.09%
2022/10/14	1	12.65	0	0.00	12.65	1	1,178	0.08%
2022/10/04	0	0.00	10	13.20	13.30	-10	1,203	-0.83%
2022/09/28	11	12.50	0	0.00	12.35	11	1,254	0.88%
2022/09/26	7	13.50	0	0.00	13.35	7	1,257	0.56%
2022/09/22	30	14.50	0	0.00	14.75	30	1,292	2.32%
2022/09/20	0	0.00	1	15.10	14.95	-1	1,295	-0.08%
2022/09/15	0	0.00	1	15.25	15.30	-1	1,327	-0.08%
2022/09/14	1	15.05	0	0.00	15.15	1	1,346	0.07%
2022/09/13	1	15.30	0	0.00	15.15	1	1,369	0.07%
2022/09/06	6	15.00	0	0.00	15.00	6	1,464	0.41%
2022/09/05	20	15.40	0	0.00	15.15	20	1,486	1.35%
2022/08/15	0	0.00	1	16.15	16.15	-1	1,564	-0.06%
2022/08/01	1	17.00	0	0.00	17.00	1	1,436	0.07%
2022/07/25	0	0.00	1	16.90	16.90	-1	1,413	-0.07%
2022/07/22	1	17.00	1	17.05	16.95	0	1,417	0.00%
2022/07/15	1	16.15	0	0.00	16.10	1	1,465	0.07%
2022/07/14	0	0.00	2	15.83	15.85	-2	1,470	-0.14%
2022/07/13	1	15.60	0	0.00	15.55	1	1,472	0.07%
2022/07/07	0	0.00	1	15.60	15.85	-1	1,472	-0.07%
2022/07/06	51	15.54	0	0.00	15.20	51	1,461	3.49%
2022/06/30	1	16.75	0	0.00	16.45	1	1,455	0.07%
2022/06/23	30	16.75	0	0.00	17.00	30	1,529	1.96%
2022/06/20	75	17.87	0	0.00	17.00	75	1,775	4.22%
2022/06/17	30	18.05	1	18.05	18.10	29	1,791	1.62%
2022/06/16	0	0.00	2	19.00	18.70	-2	1,818	-0.11%
2022/06/15	5	19.45	0	0.00	19.40	5	1,918	0.26%
2022/06/14	30	19.30	0	0.00	19.45	30	1,936	1.55%
2022/06/13	10	20.10	4	19.95	19.90	6	1,919	0.31%
2022/06/09	3	21.13	0	0.00	21.15	3	1,932	0.16%
2022/06/08	0	0.00	1	21.40	21.15	-1	1,952	-0.05%
2022/06/01	1	21.55	0	0.00	21.60	1	2,140	0.05%
2022/05/31	6	21.57	0	0.00	21.50	6	2,156	0.28%
2022/05/30	0	0.00	1	21.30	21.60	-1	2,125	-0.05%
2022/05/26	1	20.90	0	0.00	20.65	1	2,137	0.05%
2022/05/25	0	0.00	55	20.81	20.90	-55	2,167	-2.54%
2022/05/17	0	0.00	1	20.65	20.90	-1	2,320	-0.04%
2022/05/13	0	0.00	1	20.25	20.35	-1	2,348	-0.04%
2022/05/12	71	19.98	0	0.00	19.80	71	2,351	3.02%
2022/05/11	20	20.30	0	0.00	20.20	20	2,355	0.85%
2022/05/10	31	20.31	0	0.00	20.75	31	2,427	1.28%
2022/05/06	1	21.10	1	21.40	21.60	0	2,500	0.00%
2022/05/04	0	0.00	1	21.40	21.40	-1	2,555	-0.04%
2022/05/03	1	21.15	0	0.00	21.15	1	2,601	0.04%
2022/04/29	1	21.25	0	0.00	21.15	1	2,634	0.04%
2022/04/27	35	20.59	0	0.00	21.10	35	2,749	1.27%
2022/04/26	21	21.90	0	0.00	21.60	21	2,730	0.77%
2022/04/25	22	22.05	0	0.00	21.90	22	2,761	0.80%
2022/04/20	0	0.00	1	23.20	23.15	-1	2,845	-0.04%
2022/04/19	2	23.05	2	23.15	23.10	0	2,891	0.00%
2022/04/15	1	22.80	0	0.00	22.80	1	2,993	0.03%
2022/04/14	0	0.00	1	23.55	23.45	-1	3,097	-0.03%
2022/04/13	0	0.00	1	23.45	23.55	-1	3,165	-0.03%
2022/04/12	2	23.13	0	0.00	23.05	2	3,248	0.06%
2022/04/11	1	23.30	1	23.05	23.05	0	3,344	0.00%
2022/04/06	4	24.00	11	24.09	24.05	-7	3,948	-0.18%
2022/03/31	2	24.43	0	0.00	24.45	2	4,293	0.05%
2022/03/29	1	25.15	0	0.00	25.05	1	4,835	0.02%
2022/03/28	4	24.68	1	24.75	24.90	3	4,878	0.06%
2022/03/25	3	25.83	0	0.00	25.15	3	4,902	0.06%
2022/03/23	0	0.00	2	24.98	24.95	-2	4,782	-0.04%
2022/03/21	0	0.00	1	24.35	24.60	-1	4,929	-0.02%
2022/03/18	1	24.05	8	24.06	24.45	-7	4,986	-0.14%
2022/03/16	3	22.50	0	0.00	22.50	3	5,031	0.06%
2022/03/11	0	0.00	50	22.75	22.90	-50	5,541	-0.90%
2022/03/09	5	22.20	0	0.00	22.20	5	5,696	0.09%
2022/03/08	21	21.80	1	21.60	21.50	20	5,957	0.34%
2022/03/07	30	22.80	5	22.50	22.50	25	7,005	0.36%
2022/02/24	0	0.00	5	23.25	23.35	-5	8,572	-0.06%
2022/02/23	2	24.43	0	0.00	24.30	2	8,919	0.02%
2022/02/22	1	24.60	0	0.00	24.35	1	9,124	0.01%
2022/02/21	1	24.90	0	0.00	25.00	1	9,283	0.01%
2022/02/18	0	0.00	100	24.86	25.10	-100	9,691	-1.03%
2022/02/15	0	0.00	1	24.80	24.65	-1	10,157	-0.01%
2022/02/14	1	24.45	0	0.00	24.35	1	10,236	0.01%
2022/02/11	101	25.32	42	25.25	25.25	59	10,412	0.57%	大買/
2022/02/10	0	0.00	1	25.15	25.20	-1	10,542	-0.01%
2022/02/09	2	24.80	0	0.00	25.30	2	10,585	0.02%
2022/01/21	0	0.00	1	25.00	24.65	-1	11,433	-0.01%
2022/01/17	2	24.90	0	0.00	25.50	2	11,564	0.02%
2022/01/13	1	25.20	0	0.00	25.15	1	11,617	0.01%
2022/01/12	14	25.11	0	0.00	25.20	14	11,640	0.12%
2022/01/11	30	25.45	0	0.00	25.25	30	11,662	0.26%
2022/01/10	2	25.90	1	25.95	25.90	1	11,660	0.01%
2022/01/07	4	26.10	3	26.05	26.05	1	11,753	0.01%
2022/01/06	1	26.90	0	0.00	27.00	1	11,772	0.01%
2022/01/04	54	27.38	4	27.60	27.55	50	11,843	0.42%
2022/01/03	50	27.35	1	28.00	27.85	49	11,828	0.41%
2021/12/30	6	27.54	12	27.60	27.70	-6	11,651	-0.05%
2021/12/29	0	0.00	3	27.02	27.30	-3	11,570	-0.03%
2021/12/28	1	27.00	0	0.00	26.85	1	11,556	0.01%
2021/12/27	10	27.05	1	27.10	27.00	9	11,660	0.08%
2021/12/24	0	0.00	16	27.37	27.35	-16	11,567	-0.14%
2021/12/23	0	0.00	11	26.30	26.35	-11	11,213	-0.10%
2021/12/22	2	25.90	0	0.00	25.90	2	11,372	0.02%
2021/12/21	11	25.89	0	0.00	25.80	11	11,439	0.10%
2021/12/20	1	25.95	0	0.00	25.75	1	11,510	0.01%
2021/12/17	10	26.20	0	0.00	26.05	10	11,611	0.09%
2021/12/16	0	0.00	1	26.80	26.80	-1	11,789	-0.01%
2021/12/15	0	0.00	2	26.00	26.20	-2	11,905	-0.02%
2021/12/14	4	25.79	2	25.75	25.75	2	12,137	0.02%
2021/12/10	20	26.90	36	26.70	26.50	-16	12,605	-0.13%
2021/12/09	5	27.08	5	27.10	26.70	0	12,786	0.00%
2021/12/08	6	27.33	13	27.69	27.15	-7	12,948	-0.05%
2021/12/07	17	27.02	33	27.13	27.35	-16	13,140	-0.12%
2021/12/06	13	26.62	0	0.00	26.60	13	13,635	0.10%
2021/12/03	19	27.37	2	27.30	27.00	17	13,941	0.12%
2021/12/02	1	27.60	4	27.53	26.95	-3	14,271	-0.02%
2021/12/01	18	28.33	5	28.28	27.80	13	14,650	0.09%
2021/11/30	5	27.63	13	27.75	28.10	-8	14,388	-0.06%
2021/11/29	11	25.80	0.3	25.12	25.55	10.7	14,168	0.08%
2021/11/26	2	26.88	61	26.82	26.60	-59	14,466	-0.41%
2021/11/25	1	26.90	0	0.00	26.45	1	14,563	0.01%
2021/11/23	13	26.21	1	26.90	26.15	12	15,772	0.08%
2021/11/22	17	27.30	1	26.65	27.30	16	16,008	0.10%
2021/11/19	2	26.38	1	26.70	26.85	1	16,031	0.01%
2021/11/18	1	26.05	1	26.35	26.10	0	16,273	0.00%
2021/11/17	2	27.00	15	26.74	26.90	-13	16,561	-0.08%
2021/11/16	1	25.90	2	26.00	25.90	-1	16,392	-0.01%
2021/11/15	0	0.00	2	25.63	25.60	-2	16,550	-0.01%
2021/11/12	7	24.99	1	25.15	24.55	6	16,751	0.04%
2021/11/11	5	25.30	0	0.00	25.20	5	17,178	0.03%
2021/11/10	2	25.45	2.2	25.35	25.55	-0.2	17,624	0.00%
2021/11/09	3	26.03	8	26.29	26.00	-5	18,390	-0.03%
2021/11/08	1	25.90	0	0.00	25.80	1	18,846	0.01%
2021/11/05	1	25.40	0	0.00	25.85	1	19,553	0.01%
2021/11/04	1	25.95	3	26.05	25.70	-2	20,495	-0.01%
2021/11/03	1	25.70	0	0.00	25.80	1	22,304	0.00%
2021/11/02	10	25.88	1	26.50	26.60	9	24,642	0.04%
2021/11/01	1	26.00	2	26.20	25.95	-1	25,540	0.00%
2021/10/29	0	0.00	2.2	25.44	25.20	-2.2	25,707	-0.01%
2021/10/28	10	25.90	13	25.82	26.05	-3	25,842	-0.01%
2021/10/27	1	25.35	0	0.00	25.80	1	26,197	0.00%
2021/10/26	2	25.70	1	26.00	25.10	1	26,488	0.00%
2021/10/25	1	25.75	1	25.80	25.70	0	26,635	0.00%
2021/10/22	1	25.45	0	0.00	25.45	1	26,950	0.00%
2021/10/21	0	0.00	1	25.55	25.05	-1	27,283	0.00%
2021/10/20	0	0.00	1	25.25	25.15	-1	27,492	0.00%
2021/10/19	1	25.30	2	25.10	25.30	-1	27,842	0.00%
2021/10/15	1	24.80	1	24.55	24.80	0	29,069	0.00%
2021/10/14	1	23.55	1	23.75	23.65	0	29,343	0.00%
2021/10/13	1	24.00	13	23.90	23.70	-12	29,746	-0.04%
2021/10/12	1	24.35	1	24.80	24.35	0	29,981	0.00%
2021/10/08	3	26.35	2	26.20	25.55	1	30,475	0.00%
2021/10/05	1	25.50	0	0.00	25.65	1	33,514	0.00%
2021/10/04	6	24.82	0	0.00	24.50	6	35,120	0.02%
2021/10/01	2	26.08	0	0.00	25.85	2	35,406	0.01%
2021/09/30	1	26.40	0	0.00	27.00	1	35,605	0.00%
2021/09/29	13	27.29	0	0.00	26.30	13	35,968	0.04%
2021/09/28	1	28.00	0	0.00	28.05	1	36,179	0.00%
2021/09/23	0	0.00	1	29.05	28.20	-1	36,408	0.00%
2021/09/22	0	0.00	22	28.80	28.30	-22	36,306	-0.06%
2021/09/17	2	28.65	3	28.80	28.75	-1	36,253	0.00%
2021/09/16	3	29.20	2	29.23	29.55	1	36,183	0.00%
2021/09/15	1	28.40	2	28.40	28.30	-1	35,892	0.00%
2021/09/14	5	29.07	1	29.50	29.05	4	35,759	0.01%
2021/09/13	3	28.90	6	29.04	28.90	-3	35,654	-0.01%
2021/09/10	0	0.00	1	30.35	29.85	-1	35,997	0.00%
2021/09/09	11	29.75	6	29.43	30.10	5	36,385	0.01%
2021/09/08	3	28.70	3	28.55	28.30	0	36,618	0.00%
2021/09/07	4	28.34	2	28.15	28.50	2	36,439	0.01%
2021/09/06	3	30.45	1	29.55	29.90	2	36,113	0.01%
2021/09/03	6	30.47	10	30.10	30.65	-4	35,579	-0.01%
2021/09/02	2	28.83	1	29.70	28.95	1	35,229	0.00%
2021/09/01	5	30.27	6	30.08	30.50	-1	34,963	0.00%
2021/08/31	0	0.00	5	30.00	30.45	-5	34,532	-0.01%
2021/08/30	0	0.00	2	29.23	29.15	-2	34,421	-0.01%
2021/08/27	21	29.64	7	30.03	28.65	14	34,102	0.04%
2021/08/26	2	28.75	1	29.20	29.30	1	33,124	0.00%
2021/08/25	6	28.36	11	28.63	28.55	-5	32,777	-0.02%
2021/08/24	1	27.95	1	27.85	27.95	0	32,487	0.00%
2021/08/23	6	27.47	10	28.16	28.60	-4	32,099	-0.01%
2021/08/19	1	26.25	1	25.75	25.50	0	31,611	0.00%
2021/08/18	2	25.75	11	24.94	26.90	-9	31,672	-0.03%
2021/08/17	3	26.05	1	25.35	25.05	2	31,361	0.01%
2021/08/16	0	0.00	1.3	25.44	25.85	-1.3	30,920	0.00%
2021/08/13	11	27.46	1	27.85	26.85	10	30,425	0.03%
2021/08/12	6	27.93	8	28.13	28.05	-2	29,558	-0.01%
2021/08/11	14	27.45	5	27.41	27.40	9	29,119	0.03%
2021/08/10	13	29.83	8	29.23	29.30	5	28,381	0.02%
2021/08/09	14	30.41	13	31.08	29.85	1	27,503	0.00%
2021/08/06	11	30.35	14	30.66	29.35	-3	25,670	-0.01%
2021/08/05	11	29.51	19	29.36	31.15	-8	23,188	-0.03%
2021/08/04	1	27.90	2	28.05	28.35	-1	22,281	0.00%
2021/08/03	0	0.00	3	27.50	28.00	-3	22,117	-0.01%
2021/08/02	6	27.43	2	27.58	27.20	4	22,141	0.02%
2021/07/30	2	26.70	6	26.98	26.65	-4	21,909	-0.02%
2021/07/29	6	26.28	3	26.17	26.20	3	21,642	0.01%
2021/07/28	4	26.19	13	26.09	26.20	-9	21,511	-0.04%
2021/07/27	4	28.15	27	27.94	27.05	-23	21,360	-0.11%
2021/07/26	2	28.45	5	28.27	28.15	-3	21,094	-0.01%
2021/07/23	5	27.82	10	28.06	28.10	-5	21,018	-0.02%
2021/07/22	26	28.08	10	28.33	27.80	16	20,792	0.08%
2021/07/21	15	27.23	18	27.34	27.55	-3	20,057	-0.01%
2021/07/20	6.2	26.86	137	26.76	26.65	-130.8	19,848	-0.66%	大賣/鉅額交易
2021/07/19	5	26.64	6	26.48	27.00	-1	19,639	-0.01%
2021/07/16	4	26.23	180	25.63	26.45	-176	19,323	-0.91%	大賣/鉅額交易
2021/07/15	7	25.86	3	25.87	26.20	4	19,163	0.02%
2021/07/14	23	25.12	2	25.65	25.30	21	18,720	0.11%
2021/07/13	29	28.02	11	27.92	27.35	18	18,262	0.10%
2021/07/12	3	26.05	21.1	25.84	26.40	-18.1	16,717	-0.11%
2021/07/09	54	23.96	7	23.94	24.00	47	15,872	0.30%
2021/07/08	0	0.00	6	22.74	23.20	-6	14,274	-0.04%
2021/07/07	11	20.88	1	21.00	21.10	10	13,999	0.07%
2021/07/06	130	20.70	0	0.00	20.40	130	13,812	0.94%	大買/鉅額交易
2021/07/05	177	20.42	1	20.10	20.65	176	13,568	1.30%	大買/鉅額交易
2021/07/02	0	0.00	18	19.93	19.85	-18	13,896	-0.13%
2021/07/01	5	19.56	117	19.38	19.40	-112	14,443	-0.78%	大賣/鉅額交易
2021/06/30	5	19.35	2	19.35	19.50	3	14,510	0.02%
2021/06/25	117	19.56	0	0.00	19.05	117	14,312	0.82%	大買/鉅額交易
2021/06/24	10	18.80	10	18.80	19.30	0	14,589	0.00%
2021/06/23	12	18.89	0	0.00	18.95	12	14,571	0.08%
2021/06/21	3	19.00	0	0.00	18.50	3	14,558	0.02%
2021/06/18	9	19.50	4	20.06	19.45	5	14,066	0.04%
2021/06/17	4	19.85	1	19.30	20.80	3	13,399	0.02%
2021/06/16	0	0.00	40	19.00	19.00	-40	12,572	-0.32%
2021/06/15	0	0.00	1	18.95	18.90	-1	12,434	-0.01%
2021/06/10	1.3	18.82	16	18.93	18.80	-14.7	12,326	-0.12%
2021/06/08	0.5	18.10	6	18.10	18.40	-5.5	11,693	-0.05%
2021/06/07	10	17.91	8	18.63	17.70	2	11,709	0.02%
2021/06/04	0	0.00	1	17.90	18.05	-1	11,394	-0.01%
2021/06/03	1	18.00	23	18.00	18.00	-22	11,377	-0.19%
2021/06/02	1	17.75	0	0.00	17.80	1	11,354	0.01%
2021/06/01	2	17.88	1	18.00	17.85	1	11,327	0.01%
2021/05/31	0	0.00	1	17.40	17.40	-1	11,239	-0.01%
2021/05/28	1	17.65	0	0.00	17.50	1	11,235	0.01%
2021/05/27	2	16.80	1	17.05	17.05	1	11,157	0.01%
2021/05/25	1	16.60	1	16.75	16.60	0	10,914	0.00%
2021/05/24	1	16.50	13	16.30	16.25	-12	10,951	-0.11%
2021/05/20	7	15.51	1	15.95	15.35	6	11,253	0.05%
2021/05/19	6	15.73	5	15.76	16.05	1	11,316	0.01%
2021/05/17	0	0.00	1	13.55	13.55	-1	11,593	-0.01%
2021/05/14	4	15.20	0	0.00	15.05	4	11,474	0.03%
2021/05/13	1	14.85	1	15.40	15.30	0	11,425	0.00%
2021/05/12	2	17.53	0	0.00	16.35	2	11,225	0.02%
2021/05/11	0	0.00	3	18.15	18.15	-3	11,028	-0.03%
2021/05/10	5	19.19	4	19.30	19.20	1	10,942	0.01%
2021/05/07	0	0.00	2	18.50	18.50	-2	10,759	-0.02%
2021/05/04	5	17.50	5	16.98	17.70	0	10,660	0.00%
2021/05/03	1	18.35	1	18.65	18.35	0	10,488	0.00%
2021/04/28	0	0.00	1	19.05	19.60	-1	10,339	-0.01%
2021/04/27	0	0.00	30	19.05	19.05	-30	10,446	-0.29%
2021/04/26	77	19.56	0	0.00	19.50	77	10,486	0.73%
2021/04/22	1	19.00	1	18.45	18.10	0	10,438	0.00%
2021/04/20	0	0.00	10	19.00	19.05	-10	11,229	-0.09%
2021/04/19	2	19.05	2	19.00	18.85	0	11,325	0.00%
2021/04/16	0	0.00	3	18.50	18.65	-3	11,180	-0.03%
2021/04/14	0	0.00	3	17.83	17.60	-3	11,089	-0.03%
2021/04/13	2	18.55	7	18.78	18.15	-5	11,094	-0.05%
2021/04/12	0	0.00	2	18.40	18.45	-2	11,003	-0.02%
2021/04/09	3	18.17	9	18.25	18.20	-6	10,957	-0.05%
2021/04/08	31	18.66	22	19.14	18.90	9	10,753	0.08%
2021/04/07	1.3	18.30	18	17.91	18.45	-16.7	9,992	-0.17%
2021/04/06	0	0.00	13.2	16.51	16.80	-13.2	9,169	-0.14%
2021/04/01	0	0.00	13	15.97	16.10	-13	9,004	-0.14%
2021/03/31	0	0.00	0.1	16.10	16.05	-0.1	9,079	0.00%
2021/03/30	6	16.13	2	16.08	16.15	4	9,048	0.04%
2021/03/29	9	17.23	16	16.72	16.50	-7	8,930	-0.08%
2021/03/26	2	16.45	3	16.20	16.45	-1	8,460	-0.01%
2021/03/25	18	16.36	1	16.45	16.15	17	8,444	0.20%
2021/03/24	3	16.33	0	0.00	16.10	3	8,306	0.04%
2021/03/23	9	16.02	0	0.00	15.85	9	8,273	0.11%
2021/03/22	2	16.40	11	16.67	16.40	-9	8,191	-0.11%
2021/03/19	11	16.09	0	0.00	16.25	11	8,094	0.14%
2021/03/12	0	0.00	10	15.60	15.70	-10	8,564	-0.12%
2021/03/09	10	14.80	0	0.00	14.85	10	9,208	0.11%
2021/03/08	1	15.00	0	0.00	15.15	1	9,490	0.01%
2021/03/05	5	15.20	0	0.00	15.10	5	9,625	0.05%
2021/03/02	0	0.00	5	16.20	15.75	-5	9,876	-0.05%
2021/02/26	0	0.00	10	16.10	16.05	-10	9,941	-0.10%
2021/02/25	2	15.80	2	15.80	15.80	0	10,284	0.00%
2021/02/23	0	0.00	7	16.08	16.10	-7	10,691	-0.07%
2021/02/22	9	16.26	1	16.25	16.10	8	10,581	0.08%
2021/02/18	5	15.15	15	15.23	15.30	-10	10,124	-0.10%
2021/02/17	0	0.00	4	15.00	15.30	-4	9,965	-0.04%
2021/02/03	0	0.00	20	14.05	13.90	-20	9,550	-0.21%
2021/01/29	7	13.84	0	0.00	13.80	7	9,543	0.07%
2021/01/27	1	13.80	0	0.00	13.90	1	9,261	0.01%
2021/01/26	2	14.20	0	0.00	14.00	2	9,212	0.02%
2021/01/25	1	14.30	0	0.00	14.25	1	9,146	0.01%
2021/01/22	0	0.00	8	14.57	14.50	-8	9,103	-0.09%
2021/01/20	3	14.50	1	14.39	14.35	2	8,951	0.02%
2021/01/15	12	15.68	87	15.21	15.00	-75	8,613	-0.87%
2021/01/14	137	16.43	23	16.27	16.00	114	8,441	1.35%	大買/鉅額交易
2021/01/13	0	0.00	10	14.90	15.55	-10	7,538	-0.13%
2021/01/12	4	14.95	0	0.00	14.50	4	7,235	0.06%
2021/01/06	0	0.00	4	14.35	14.10	-4	6,719	-0.06%
2021/01/04	0	0.00	2	14.50	14.55	-2	6,416	-0.03%
2020/12/31	2	14.10	3	14.35	14.25	-1	6,307	-0.02%
2020/12/17	3	14.20	0	0.00	14.15	3	5,882	0.05%
2020/12/15	0	0.00	2	14.15	14.00	-2	5,830	-0.03%
2020/12/14	2	14.55	2	14.50	14.35	0	5,774	0.00%
2020/12/10	12	14.54	0	0.00	14.40	12	5,542	0.22%
2020/12/07	4	14.23	0	0.00	14.55	4	5,049	0.08%
2020/12/04	0	0.00	5	13.42	13.70	-5	4,674	-0.11%
2020/12/02	0	0.00	11	13.37	13.35	-11	4,450	-0.25%
2020/11/30	1	12.70	1	12.65	12.65	0	4,000	0.00%
2020/11/27	0	0.00	1	12.40	12.55	-1	3,815	-0.03%
2020/11/25	5	12.44	5	12.25	12.15	0	3,660	0.00%
2020/11/24	1	12.20	0	0.00	12.10	1	3,506	0.03%
2020/11/20	0	0.00	2	11.88	12.05	-2	3,046	-0.07%
2020/10/23	1	11.70	0	0.00	11.70	1	2,798	0.04%
2020/09/16	0	0.00	2	11.65	11.50	-2	4,604	-0.04%
2020/09/02	2	11.70	1	11.90	11.65	1	5,124	0.02%
2020/09/01	1	11.50	0	0.00	11.75	1	5,162	0.02%
2020/08/26	10	11.95	10	11.80	11.75	0	5,259	0.00%
2020/07/14	0	0.00	5	11.60	11.50	-5	4,764	-0.10%
2020/07/10	0	0.00	1	11.95	11.60	-1	4,711	-0.02%
2020/07/09	0	0.00	1	12.25	12.35	-1	4,636	-0.02%
2020/07/08	1	12.90	4	12.61	12.85	-3	4,513	-0.07%
2020/07/07	0	0.00	1	12.40	12.35	-1	4,321	-0.02%
2020/07/06	20	13.04	39	12.75	12.95	-19	4,112	-0.46%
2020/07/03	34	11.86	1	11.90	11.90	33	3,344	0.99%
2020/06/16	0	0.00	5	10.35	10.40	-5	2,980	-0.17%
2020/06/11	6	10.85	0	0.00	10.50	6	2,959	0.20%
2020/06/10	0	0.00	3	10.23	10.65	-3	2,602	-0.12%
2020/05/15	0	0.00	4	9.37	9.41	-4	2,992	-0.13%
2020/05/11	9	9.99	0	0.00	9.98	9	3,037	0.30%
2020/05/06	2	10.15	0	0.00	9.90	2	2,959	0.07%
2020/04/30	0	0.00	1	10.00	9.99	-1	2,921	-0.03%
2020/04/29	1	10.40	0	0.00	10.00	1	2,938	0.03%
2020/04/21	0	0.00	5	9.02	8.81	-5	3,831	-0.13%
2020/03/27	5	8.24	0	0.00	8.10	5	4,668	0.11%
2020/03/19	1	7.20	4	7.15	7.03	-3	4,772	-0.06%
2020/03/13	1	9.06	1	9.12	9.54	0	4,623	0.00%
2020/03/12	1	10.15	1	10.20	10.05	0	4,539	0.00%
2020/03/10	3	10.90	0	0.00	11.00	3	4,421	0.07%
2020/03/04	2	10.95	2	10.90	11.15	0	4,221	0.00%
2020/03/03	2	10.85	2	10.95	10.75	0	4,161	0.00%
2020/02/27	4	10.98	6	11.04	10.70	-2	4,033	-0.05%
2020/02/04	1	10.40	0	0.00	10.40	1	3,342	0.03%
2020/01/17	20	11.50	0	0.00	11.40	20	2,938	0.68%
2020/01/16	0	0.00	28	11.59	11.75	-28	2,603	-1.08%
2020/01/10	1	10.15	0	0.00	10.05	1	1,955	0.05%
2019/12/24	5	10.75	1	10.45	10.70	4	1,332	0.30%
2019/12/19	0	0.00	10	9.17	9.13	-10	663	-1.51%
2019/12/17	10	9.10	0	0.00	9.22	10	687	1.45%
2019/12/04	1	8.73	0	0.00	8.80	1	685	0.15%
2019/08/30	0	0.00	1	8.90	8.82	-1	606	-0.16%
2019/08/22	0	0.00	10	8.86	8.85	-10	585	-1.71%
2019/08/06	0	8.75	0	0.00	8.72	0	562	0.00%
2019/07/23	0.1	8.85	0	0.00	8.88	0.1	506	0.02%
2019/06/21	2	8.40	0	0.00	8.47	2	642	0.31%
2019/05/10	2	9.20	0	0.00	9.10	2	1,039	0.19%
2019/04/24	0	0.00	5	9.98	9.94	-5	1,007	-0.50%
2019/03/27	0	0.00	0.8	9.87	9.90	-0.8	742	-0.10%
2019/03/25	1	9.93	0	0.00	9.89	1	736	0.14%
2019/03/18	0	9.97	0	0.00	9.94	0	665	0.00%
2019/03/11	1	10.05	0	0.00	10.00	1	653	0.15%
2019/03/04	5	10.15	0	0.00	10.10	5	704	0.71%
2019/02/12	2	9.30	0	0.00	9.30	2	421	0.47%
2018/12/20	0	0.00	5	8.92	8.95	-5	523	-0.96%
2018/12/04	5	9.83	0	0.00	9.76	5	628	0.80%
2018/11/08	0	0.00	1	8.92	8.83	-1	586	-0.17%
2018/10/29	0	0.00	11	8.20	8.14	-11	621	-1.77%
2018/10/09	1	9.73	0	0.00	9.70	1	620	0.16%
2018/08/16	0	0.00	0.2	10.75	10.80	-0.2	1,527	-0.01%
2018/07/31	0	0.00	5	11.45	11.40	-5	1,633	-0.31%
2018/07/23	0	0.00	2	11.35	11.30	-2	1,642	-0.12%
2018/07/18	0	0.00	2	11.45	11.45	-2	1,660	-0.12%
2018/07/13	4	11.05	0	0.00	11.15	4	1,770	0.23%
2018/07/12	1	10.95	0	0.00	11.00	1	1,769	0.06%
2018/07/09	2	11.00	0	0.00	11.10	2	1,756	0.11%
2018/07/02	2	12.40	0	0.00	12.35	2	1,722	0.12%
2018/06/21	1	13.30	0	0.00	13.20	1	1,748	0.06%
2018/06/19	0	0.00	2	12.95	13.00	-2	1,980	-0.10%
2018/06/15	0	0.00	4	13.14	13.20	-4	1,956	-0.20%
2018/06/14	1	12.55	0	0.00	12.55	1	1,772	0.06%
2018/06/12	0	0.00	1	12.85	12.85	-1	1,800	-0.06%
2018/06/11	0	0.00	2	12.85	12.80	-2	1,770	-0.11%
2018/06/07	0	0.00	1	12.85	12.80	-1	1,821	-0.05%
2018/06/06	2	12.60	0	0.00	12.70	2	1,784	0.11%
2018/06/05	1	12.50	0	0.00	12.50	1	1,767	0.06%
2018/06/04	5	12.72	0	0.00	12.60	5	1,765	0.28%
2018/06/01	0	0.00	1	12.70	12.70	-1	1,701	-0.06%
2018/05/30	0	0.00	2	12.70	12.75	-2	1,619	-0.12%
2018/05/29	0	0.00	2	12.25	12.20	-2	1,536	-0.13%
2018/05/14	2	12.18	0	0.00	11.80	2	1,797	0.11%
2018/04/17	1	12.90	0	0.00	12.85	1	2,362	0.04%
2018/03/26	3	13.52	0	0.00	13.45	3	2,841	0.11%
2018/03/23	1	13.75	0	0.00	13.75	1	2,859	0.03%
2018/03/22	0	0.00	4	14.39	14.15	-4	2,840	-0.14%
2018/03/21	3	14.00	0	0.00	13.90	3	2,589	0.12%
2018/03/20	0	13.95	0	0.00	13.85	0	2,583	0.00%
2018/03/19	0	13.90	0	0.00	14.00	0	2,570	0.00%
2018/03/16	2	13.90	0	0.00	13.85	2	2,560	0.08%
2018/03/15	0	14.05	0	0.00	14.05	0	2,615	0.00%
2018/03/14	0	0.00	2	14.30	14.10	-2	2,650	-0.08%
2018/03/13	0	13.95	1	14.20	14.00	-1	2,651	-0.04%
2018/03/07	2	13.50	0	0.00	13.50	2	2,778	0.07%
2018/02/21	0	0.00	2	13.00	13.10	-2	3,172	-0.06%
2018/02/12	0	0.00	1	12.80	12.70	-1	3,198	-0.03%
2018/02/07	1	13.30	0	0.00	13.15	1	3,252	0.03%
2018/02/06	1	13.20	63	13.05	13.10	-62	3,278	-1.89%
2018/01/30	3	15.40	1	15.50	15.35	2	3,506	0.06%
2018/01/26	1	15.30	0	0.00	15.25	1	3,520	0.03%
2018/01/22	1	15.85	0	0.00	15.70	1	3,804	0.03%
2018/01/18	2	15.70	0	0.00	15.70	2	3,835	0.05%
2018/01/12	0	0.00	2	15.30	15.35	-2	3,783	-0.05%
2018/01/04	0.2	15.30	0	0.00	15.35	0.2	4,447	0.00%