永冠-KY (1589)-兆豐-桃園券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
43.90
漲跌
▼2.55
漲幅
-5.49%
成交量
1,913張
產業
上市電機機械類股
301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

永冠-KY (1589)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/05/10	16	43.64	0	0.00	43.90	16	1,549	1.03%
2024/05/09	2	47.55	0	0.00	46.45	2	1,522	0.13%
2024/05/08	11	47.15	5	47.15	47.10	6	1,517	0.40%
2024/05/07	1	46.10	0	0.00	46.35	1	1,508	0.07%
2024/05/03	1.3	46.60	0	0.00	46.60	1.3	1,499	0.09%
2024/04/29	2	47.95	0	0.00	48.20	2	1,463	0.14%
2024/04/26	0	0.00	1	49.10	48.80	-1	1,454	-0.07%
2024/04/25	2	48.55	0	0.00	48.80	2	1,459	0.14%
2024/04/24	12	49.37	3	49.20	49.25	9	1,459	0.62%
2024/04/19	3	49.25	0	0.00	49.40	3	1,476	0.20%
2024/04/18	3	49.87	1	50.20	50.20	2	1,469	0.14%
2024/04/17	14	48.85	0	0.00	49.15	14	1,455	0.96%
2024/04/15	20	49.76	5	50.20	49.55	15	1,444	1.04%
2024/04/12	7	49.58	0	0.00	49.70	7	1,436	0.49%
2024/04/11	25	50.17	0	0.00	50.40	25	1,421	1.76%
2024/04/10	0	0.00	1	50.80	50.80	-1	1,410	-0.07%
2024/04/09	1	51.00	0	0.00	51.30	1	1,410	0.07%
2024/04/08	1	51.00	0	0.00	50.60	1	1,421	0.07%
2024/04/03	2	50.90	0	0.00	51.20	2	1,425	0.14%
2024/04/02	2	51.10	0	0.00	51.00	2	1,432	0.14%
2024/03/29	8	51.19	0	0.00	51.30	8	1,425	0.56%
2024/03/28	1	52.60	0	0.00	52.40	1	1,418	0.07%
2024/03/27	7	52.29	7	52.21	51.70	0	1,412	0.00%
2024/03/26	30	52.92	3	52.90	52.50	27	1,408	1.92%
2024/03/25	18	53.14	0	0.00	52.90	18	1,402	1.28%
2024/03/22	102	51.76	0	0.00	51.90	102	1,377	7.40%	大買/鉅額交易
2024/03/21	2	51.30	0	0.00	51.60	2	1,370	0.15%
2024/03/20	0	0.00	2	51.10	50.40	-2	1,374	-0.15%
2024/03/19	5	51.84	0	0.00	51.10	5	1,367	0.37%
2024/03/14	31	50.61	0	0.00	50.90	31	1,340	2.31%
2024/03/13	61.1	54.96	44	52.60	52.60	17.1	1,311	1.30%
2024/03/12	12	58.44	0	0.00	58.40	12	1,210	0.99%
2024/03/11	17	56.26	0	0.00	56.80	17	1,203	1.41%
2024/03/08	86	60.13	24	59.75	57.80	62	1,178	5.26%
2024/03/07	50	62.48	59	62.92	62.90	-9	1,096	-0.82%
2024/03/06	40	62.34	14	63.96	63.60	26	1,024	2.54%
2024/03/05	76	60.45	0	0.00	60.00	76	899	8.45%
2024/03/04	47	59.19	13	61.99	61.10	34	838	4.06%
2024/03/01	74	58.13	6	58.55	58.90	68	753	9.03%
2024/02/29	28	55.69	5	55.20	58.10	23	626	3.67%
2024/02/27	21	53.12	0	0.00	52.90	21	564	3.72%
2024/02/26	0	0.00	30	53.78	53.80	-30	547	-5.48%
2024/02/23	1	52.60	1	52.90	52.20	0	532	0.00%
2024/02/22	23	54.19	4	53.60	53.90	19	519	3.65%
2024/02/20	1	52.50	27	52.47	52.60	-26	481	-5.40%
2024/02/19	3	52.10	0	0.00	52.20	3	478	0.63%
2024/02/16	2	51.50	0	0.00	51.40	2	468	0.43%
2024/02/01	0.5	50.90	4	50.50	50.70	-3.5	480	-0.73%
2024/01/29	0	0.00	13	51.20	51.00	-13	485	-2.68%
2024/01/26	0.1	51.00	0	0.00	50.80	0.1	487	0.01%
2024/01/25	5	50.70	0	0.00	50.80	5	491	1.02%
2024/01/24	4	51.40	0	0.00	51.10	4	491	0.82%
2024/01/23	3	51.60	1	51.60	51.70	2	494	0.40%
2024/01/22	0	0.00	10	51.54	51.60	-10	495	-2.02%
2024/01/19	23	50.53	0	0.00	50.40	23	489	4.70%
2024/01/18	2	50.50	0	0.00	50.60	2	480	0.42%
2024/01/17	29	50.60	0	0.00	50.70	29	478	6.06%
2024/01/16	13	51.44	0	0.00	51.30	13	466	2.79%
2024/01/11	3	50.60	0	0.00	50.60	3	448	0.67%
2024/01/10	6	50.77	20	50.60	50.60	-14	452	-3.10%
2024/01/09	1	51.52	0	0.00	51.50	1	452	0.23%
2024/01/05	2	51.60	0	0.00	52.00	2	451	0.44%
2024/01/04	6	52.10	10	52.00	52.00	-4	459	-0.87%
2024/01/03	5	51.60	0	0.00	52.10	5	459	1.09%
2024/01/02	28	53.42	0	0.00	52.50	28	452	6.19%
2023/12/29	26	53.32	0	0.00	54.00	26	434	5.99%
2023/12/28	6	52.37	1	52.30	52.50	5	420	1.19%
2023/12/27	5	52.10	0	0.00	51.80	5	412	1.21%
2023/12/26	0	0.00	2	51.70	51.80	-2	408	-0.49%
2023/12/25	10	51.80	0	0.00	51.60	10	412	2.42%
2023/12/22	1	51.10	0	0.00	51.40	1	417	0.24%
2023/12/21	2	51.40	0	0.00	51.40	2	417	0.48%
2023/12/20	10	51.60	0	0.00	52.00	10	416	2.40%
2023/12/18	2	52.10	2	51.50	51.70	0	425	0.00%
2023/12/06	2	52.73	0	0.00	51.60	2	427	0.48%
2023/12/05	0.3	51.30	0	0.00	51.00	0.3	410	0.07%
2023/11/28	15	50.67	4	50.60	50.60	11	416	2.64%
2023/11/13	0	0.00	4	51.30	51.20	-4	465	-0.86%
2023/11/10	6	52.00	0	0.00	52.00	6	464	1.29%
2023/10/19	4	49.30	0	0.00	49.50	4	614	0.65%
2023/10/05	5	52.20	0	0.00	51.90	5	684	0.73%
2023/10/03	5	52.70	0	0.00	52.50	5	714	0.70%
2023/09/05	0	0.00	1	56.30	56.20	-1	1,224	-0.08%
2023/09/04	3	56.37	2	56.20	56.60	1	1,242	0.08%
2023/08/30	1	56.50	0	0.00	56.40	1	1,327	0.08%
2023/08/16	0	0.00	2	53.80	53.20	-2	1,960	-0.10%
2023/08/14	0	0.00	1	54.50	53.90	-1	2,009	-0.05%
2023/08/09	0	0.00	1	57.00	56.50	-1	2,036	-0.05%
2023/07/31	1	59.00	0	0.00	58.00	1	2,285	0.04%
2023/07/21	1	60.40	0	0.00	59.70	1	2,412	0.04%
2023/07/20	1	60.50	0	0.00	60.40	1	2,437	0.04%
2023/07/03	4	70.13	0	0.00	69.20	4	2,904	0.14%
2023/06/30	1	74.00	1	73.00	71.80	0	2,877	0.00%
2023/06/27	0	0.00	1	71.90	71.70	-1	2,816	-0.04%
2023/06/21	1	70.50	0.1	70.30	70.20	0.9	2,915	0.03%
2023/06/19	1	71.40	0	0.00	71.20	1	3,094	0.03%
2023/06/16	1	72.30	4	72.73	71.70	-3	3,352	-0.09%
2023/06/15	0	0.00	10	71.27	71.60	-10	3,436	-0.29%
2023/06/14	1	70.50	0	0.00	70.70	1	3,420	0.03%
2023/06/13	0	0.00	1	70.80	70.60	-1	3,412	-0.03%
2023/06/12	1	70.90	0	0.00	70.90	1	3,397	0.03%
2023/06/09	0	0.00	26.1	72.20	71.80	-26.1	3,378	-0.77%
2023/06/08	0	0.00	1	72.30	71.60	-1	3,370	-0.03%
2023/06/06	1	71.50	0	0.00	71.60	1	3,338	0.03%
2023/06/02	0.5	73.90	0	0.00	73.40	0.5	3,298	0.02%
2023/06/01	0	0.00	1	74.00	72.90	-1	3,292	-0.03%
2023/05/31	2	74.40	0	0.00	73.50	2	3,276	0.06%
2023/05/30	1	72.60	0	0.00	72.10	1	3,238	0.03%
2023/05/29	0.3	71.20	2	70.80	71.60	-1.7	3,221	-0.05%
2023/05/26	25	72.30	2	74.95	71.70	23	3,172	0.72%
2023/05/25	4	77.80	4	80.00	78.10	0	3,065	0.00%
2023/05/24	1	86.00	3	86.40	83.60	-2	2,971	-0.07%
2023/05/23	5	85.62	2	85.90	85.00	3	2,890	0.10%
2023/05/17	0	0.00	16	77.58	77.60	-16	2,697	-0.59%
2023/05/12	1	78.10	15	79.20	76.90	-14	2,674	-0.52%
2023/05/11	1	78.10	15	79.20	77.20	-14	2,682	-0.52%
2023/05/10	1	84.60	6	84.30	81.80	-5	2,623	-0.19%
2023/05/09	1	84.60	0	0.00	83.50	1	2,579	0.04%
2023/05/03	2	82.60	0	0.00	82.60	2	2,522	0.08%
2023/05/02	0	0.00	10	82.99	82.90	-10	2,467	-0.41%
2023/04/25	1	75.30	5	75.50	75.30	-4	2,335	-0.17%
2023/04/21	1	78.00	0	0.00	79.90	1	2,292	0.04%
2023/04/18	1	80.00	0	0.00	80.00	1	2,177	0.05%
2023/04/14	1	85.00	1	81.50	82.40	0	2,025	0.00%
2023/04/13	2	83.20	0	0.00	82.80	2	1,835	0.11%
2023/04/10	2	81.50	2	81.50	82.30	0	1,718	0.00%
2023/03/28	0	78.90	2	78.60	79.50	-2	1,552	-0.13%
2023/03/27	5	81.24	1	81.40	81.80	4	1,507	0.27%
2023/03/24	0	0.00	1	81.50	81.40	-1	1,449	-0.07%
2023/03/23	1	79.30	1	78.00	78.00	0	1,361	0.00%
2023/03/22	5	80.38	13	80.38	79.30	-8	1,312	-0.61%
2023/03/21	1	76.90	2	76.90	76.80	-1	1,142	-0.09%
2023/03/20	0	0.00	4	71.63	72.90	-4	871	-0.46%
2023/03/09	1	66.00	0	0.00	66.60	1	715	0.14%
2023/02/21	8	71.39	7	71.19	70.90	1	591	0.17%
2023/02/15	1	68.10	0	0.00	67.30	1	515	0.19%
2023/02/03	1	68.50	2	68.80	68.10	-1	414	-0.24%
2023/02/02	0	0.00	16	71.18	70.20	-16	386	-4.14%
2023/02/01	0	0.00	20	67.65	68.00	-20	330	-6.04%
2023/01/16	0	0.00	1	61.60	61.70	-1	300	-0.33%
2023/01/10	1	63.40	0	0.00	62.70	1	317	0.31%
2022/12/16	0	0.00	1	56.50	56.80	-1	580	-0.17%
2022/12/08	0	0.00	2	58.10	58.10	-2	589	-0.34%
2022/12/07	1	58.00	0	0.00	57.40	1	585	0.17%
2022/12/06	0	0.00	1	57.00	57.00	-1	580	-0.17%
2022/11/29	0	0.00	1	54.30	54.00	-1	572	-0.17%
2022/11/28	1	53.60	0	0.00	53.70	1	570	0.18%
2022/11/25	0	0.00	1	52.80	52.50	-1	571	-0.18%
2022/11/24	1	52.30	0	0.00	52.30	1	570	0.18%
2022/11/21	0	0.00	3	53.20	53.60	-3	572	-0.52%
2022/11/08	1	52.30	0	0.00	51.70	1	578	0.17%
2022/10/14	1	59.10	1	58.70	57.70	0	539	0.00%
2022/10/05	0	0.00	1	62.50	62.40	-1	503	-0.20%
2022/10/04	1	61.00	0	0.00	63.00	1	490	0.20%
2022/10/03	6	61.23	0	0.00	61.10	6	464	1.29%
2022/09/30	6	61.43	11	62.04	62.50	-5	444	-1.12%
2022/09/29	2	61.50	6	61.55	61.60	-4	396	-1.01%
2022/09/28	3	58.63	2	59.95	57.90	1	324	0.31%
2022/09/27	0	0.00	1	59.30	59.20	-1	288	-0.35%
2022/09/26	1	58.10	1	57.60	56.50	0	280	0.00%
2022/09/23	0	0.00	1	58.70	58.40	-1	277	-0.36%
2022/08/24	3	58.20	0	0.00	57.20	3	406	0.74%
2022/08/03	0	0.00	3	56.00	55.00	-3	579	-0.52%
2022/06/15	1	58.10	4	58.60	57.50	-3	1,519	-0.20%
2022/06/13	0	0.00	2	57.00	56.60	-2	1,482	-0.13%
2022/06/09	3	58.77	0	0.00	58.80	3	1,471	0.20%
2022/06/06	0	0.00	2	55.50	55.80	-2	1,453	-0.14%
2022/06/02	1	54.70	0	0.00	54.60	1	1,451	0.07%
2022/06/01	0	0.00	1	54.20	54.30	-1	1,453	-0.07%
2022/05/23	1	51.90	0	0.00	51.80	1	1,473	0.07%
2022/05/20	1	54.10	0	0.00	52.50	1	1,470	0.07%
2022/05/18	1	52.60	0	0.00	52.80	1	1,437	0.07%
2022/05/16	2	51.10	0	0.00	51.60	2	1,423	0.14%
2022/05/11	0	0.00	10	57.50	57.50	-10	1,337	-0.75%
2022/05/09	0	0.00	1	61.60	58.00	-1	1,315	-0.08%
2022/05/06	10	63.80	0	0.00	63.40	10	1,282	0.78%
2022/05/05	0	0.00	1	66.80	66.40	-1	1,269	-0.08%
2022/05/04	3	66.50	0	0.00	66.50	3	1,245	0.24%
2022/05/03	0	0.00	10	67.31	67.00	-10	1,229	-0.81%
2022/04/29	7	70.30	7	71.80	70.00	0	1,179	0.00%
2022/04/28	23	71.47	21	71.29	70.40	2	1,118	0.18%
2022/04/27	32	70.20	22	70.26	72.50	10	1,015	0.98%
2022/04/26	2	67.25	2	68.30	69.40	0	666	0.00%
2022/04/20	5	66.72	6	67.43	66.50	-1	512	-0.20%
2022/03/30	0	0.00	1	62.50	62.40	-1	359	-0.28%
2022/03/24	1	65.00	0	0.00	64.10	1	375	0.27%
2022/03/18	1	64.70	0	0.00	64.30	1	391	0.26%
2022/03/10	0	0.00	0.2	64.00	64.30	-0.2	387	-0.05%
2022/03/07	0	0.00	0.3	65.00	64.00	-0.3	390	-0.08%
2022/02/21	0.5	66.70	0	0.00	66.70	0.5	352	0.14%
2022/02/18	0	0.00	1	65.80	65.80	-1	351	-0.28%
2022/01/24	1	64.20	1	63.70	63.70	0	339	0.00%
2022/01/11	0	0.00	1	62.90	63.00	-1	345	-0.29%
2022/01/07	0	0.00	5	62.90	62.80	-5	342	-1.46%
2021/12/20	1	63.20	0	0.00	61.90	1	538	0.19%
2021/12/17	2	63.70	2	63.20	61.40	0	522	0.00%
2021/12/10	0	0.00	0.3	61.40	61.30	-0.3	512	-0.06%
2021/12/07	0	0.00	1	60.70	60.90	-1	512	-0.20%
2021/12/02	0	0.00	1	60.40	61.00	-1	511	-0.20%
2021/11/11	1	63.10	0	0.00	63.10	1	535	0.19%
2021/11/08	0	0.00	8	62.80	63.50	-8	542	-1.47%
2021/11/04	1	64.20	0	0.00	64.00	1	545	0.18%
2021/11/02	1	63.60	0	0.00	63.60	1	546	0.18%
2021/10/29	1	64.10	1	65.50	64.10	0	542	0.00%
2021/10/28	2	64.10	0	0.00	65.00	2	538	0.37%
2021/10/25	1	63.30	0	0.00	63.40	1	531	0.19%
2021/10/22	2	63.65	0	0.00	63.50	2	537	0.37%
2021/10/21	1	64.60	0	0.00	64.60	1	537	0.19%
2021/10/19	0	0.00	1	67.00	66.50	-1	534	-0.19%
2021/10/01	9	65.70	9	67.41	65.30	0	530	0.00%
2021/09/30	1	66.60	8	67.31	67.00	-7	472	-1.48%
2021/09/24	5	61.12	0	0.00	61.00	5	473	1.06%
2021/09/17	1	61.90	0	0.00	62.50	1	479	0.21%
2021/09/02	1	64.90	0	0.00	64.90	1	581	0.17%
2021/08/20	0	0.00	1	64.70	64.00	-1	658	-0.15%
2021/08/12	0	0.00	1	70.20	70.20	-1	699	-0.14%
2021/08/05	0	0.00	1	73.00	72.50	-1	908	-0.11%
2021/07/30	0	0.00	2	71.30	70.90	-2	1,319	-0.15%
2021/07/22	0	0.00	12	72.70	72.60	-12	1,894	-0.63%
2021/07/19	1	76.10	0	0.00	75.90	1	2,003	0.05%
2021/07/13	2	72.90	0	0.00	72.70	2	2,036	0.10%
2021/07/09	2	73.50	0	0.00	73.40	2	2,054	0.10%
2021/07/08	6	74.03	0	0.00	73.70	6	2,108	0.28%
2021/07/02	1	72.40	0	0.00	72.40	1	2,124	0.05%
2021/07/01	0	0.00	1	72.00	72.80	-1	2,125	-0.05%
2021/06/28	0	0.00	1	73.50	73.20	-1	2,120	-0.05%
2021/06/17	1	74.40	0	0.00	74.30	1	2,147	0.05%
2021/06/15	2	73.60	0	0.00	73.50	2	2,147	0.09%
2021/06/08	1	71.80	0	0.00	71.70	1	2,194	0.05%
2021/05/25	2	72.50	2	72.45	72.20	0	2,193	0.00%
2021/05/24	1	71.80	0	0.00	71.90	1	2,190	0.05%
2021/05/13	1	75.20	1	75.30	75.20	0	2,060	0.00%
2021/05/12	1	81.50	1	79.40	78.60	0	2,006	0.00%
2021/05/11	5	83.96	0	0.00	83.80	5	1,876	0.27%
2021/05/10	14	87.97	3	88.50	89.30	11	1,775	0.62%
2021/05/07	0	0.00	1	85.80	85.00	-1	1,674	-0.06%
2021/05/06	0	0.00	21	85.81	86.30	-21	1,615	-1.30%
2021/05/05	0	0.00	10	83.80	81.30	-10	1,514	-0.66%
2021/05/04	20	84.21	31	82.25	81.90	-11	1,479	-0.74%
2021/05/03	45.3	88.41	1	87.50	87.70	44.3	1,366	3.24%
2021/04/29	1	84.40	5	84.26	85.30	-4	1,140	-0.35%
2021/04/28	5	81.80	15	81.67	82.10	-10	1,087	-0.92%
2021/04/27	5	83.86	0	0.00	82.80	5	1,096	0.46%
2021/04/26	45	85.40	3.3	85.45	85.00	41.8	1,062	3.93%
2021/04/23	1	82.50	1	81.90	82.70	0	995	0.00%
2021/04/08	20	81.38	0	0.00	81.20	20	918	2.18%
2021/04/06	3	80.50	0	0.00	80.50	3	909	0.33%
2021/03/19	1	80.30	0	0.00	80.20	1	913	0.11%
2021/03/18	1	81.80	0	0.00	81.90	1	908	0.11%
2021/02/23	0.3	82.90	0	0.00	82.70	0.3	1,336	0.02%
2021/01/05	0	0.00	3	84.07	84.40	-3	2,221	-0.14%
2020/12/16	0	0.00	2	81.20	81.20	-2	2,830	-0.07%
2020/12/15	1	80.50	0	0.00	80.80	1	2,856	0.04%
2020/12/09	2	86.55	0	0.00	86.20	2	3,112	0.06%
2020/12/08	4	85.90	0	0.00	85.90	4	3,215	0.12%
2020/12/01	1	87.50	12	88.50	88.40	-11	3,803	-0.29%
2020/11/30	6	89.80	0	0.00	89.30	6	3,889	0.15%
2020/11/26	6	94.88	0	0.00	93.40	6	4,031	0.15%
2020/11/25	0	0.00	4	96.00	94.30	-4	4,254	-0.09%
2020/11/24	1	93.20	1	93.60	93.20	0	4,259	0.00%
2020/11/19	1	95.60	10	96.00	93.00	-9	4,609	-0.20%
2020/11/09	0	0.00	0	94.10	94.10	0	5,726	0.00%
2020/11/04	0	0.00	1	91.30	92.80	-1	6,372	-0.02%
2020/11/02	1	88.90	0	0.00	88.60	1	6,536	0.02%
2020/10/28	10	93.70	1	93.70	93.50	9	6,658	0.14%
2020/10/23	4	94.90	4	95.60	96.50	0	7,258	0.00%
2020/10/22	0.1	93.80	0.1	93.80	93.80	-0.1	7,314	0.00%
2020/10/21	3	92.20	12	92.51	92.20	-9	7,354	-0.12%
2020/10/20	4.9	94.12	0	0.00	93.50	4.9	7,493	0.06%
2020/10/16	2	96.80	1	96.80	96.70	1	7,981	0.01%
2020/10/15	5	99.34	3	100.67	97.70	2	8,134	0.02%
2020/10/14	1	97.50	4	98.70	99.90	-3	8,139	-0.04%
2020/10/13	5	97.92	2	98.60	96.80	3	8,194	0.04%
2020/10/12	4	97.75	33	97.41	97.70	-29	8,167	-0.36%
2020/10/08	1	95.70	12	95.07	95.30	-11	8,311	-0.13%
2020/10/07	5	95.30	6	97.92	95.30	-1	8,320	-0.01%
2020/10/06	0	0.00	2	92.60	94.40	-2	8,318	-0.02%
2020/10/05	0	0.00	1	90.00	91.10	-1	8,335	-0.01%
2020/09/28	1	88.90	0	0.00	89.10	1	8,407	0.01%
2020/09/25	1	91.90	1	91.70	89.00	0	8,408	0.00%
2020/09/24	1	93.40	1	91.10	89.50	0	8,303	0.00%
2020/09/23	3	91.67	0	0.00	92.00	3	8,234	0.04%
2020/09/22	0	0.00	5	92.26	92.30	-5	8,210	-0.06%
2020/09/21	3	94.00	7	94.00	94.00	-4	8,174	-0.05%
2020/09/18	10	94.20	0	0.00	93.30	10	8,143	0.12%
2020/09/16	16	94.59	3	93.93	92.80	13	8,043	0.16%
2020/09/15	10	97.40	0	0.00	96.80	10	7,878	0.13%
2020/09/14	0	0.00	1	99.50	99.10	-1	7,810	-0.01%
2020/09/11	7	100.69	5	103.70	99.60	2	7,754	0.03%
2020/09/10	12	102.63	28	103.64	102.00	-16	7,638	-0.21%
2020/09/09	2	99.85	2	101.75	101.50	0	7,499	0.00%
2020/09/08	1	99.00	6	98.75	97.70	-5	7,354	-0.07%
2020/09/07	12	104.25	5	103.80	100.50	7	7,244	0.10%
2020/09/04	5	100.40	4	100.53	99.60	1	7,030	0.01%
2020/09/03	12	105.92	5	104.80	103.00	7	6,922	0.10%
2020/09/02	2	102.50	3	102.50	104.50	-1	6,769	-0.01%
2020/09/01	213	106.22	201	106.76	101.50	12	6,685	0.18%	大買/大賣/
2020/08/31	502	103.00	515	103.62	104.00	-13	6,501	-0.20%	大買/大賣/
2020/08/27	6	102.17	4	102.88	99.40	2	6,151	0.03%
2020/08/26	11	102.18	6	101.83	102.50	5	6,003	0.08%
2020/08/25	103	102.99	108	102.61	101.50	-5	5,911	-0.08%	大買/大賣/
2020/08/24	6	100.65	7	100.04	100.00	-1	5,731	-0.02%
2020/08/21	6	98.50	0	0.00	99.00	6	5,566	0.11%
2020/08/20	5	95.10	0	0.00	94.60	5	5,408	0.09%
2020/08/19	9	108.00	11	104.68	104.00	-2	5,207	-0.04%
2020/08/18	1	99.30	26	105.60	106.50	-25	5,003	-0.50%
2020/08/17	2	99.20	2	98.85	98.40	0	4,707	0.00%
2020/08/14	0	0.00	1	96.60	97.30	-1	4,627	-0.02%
2020/08/13	1	95.30	13	95.61	95.00	-12	4,488	-0.27%
2020/08/12	7	98.01	2	96.45	96.20	5	4,385	0.11%
2020/08/11	8	97.69	13	100.82	101.50	-5	4,175	-0.12%
2020/08/10	2	96.90	6	96.58	96.10	-4	3,893	-0.10%
2020/08/07	1	93.30	5	94.50	93.00	-4	3,656	-0.11%
2020/08/06	1	92.30	1	92.90	93.30	0	3,516	0.00%
2020/08/05	0	0.00	4	93.53	92.90	-4	3,448	-0.12%
2020/08/03	6	93.40	0	0.00	92.20	6	3,349	0.18%
2020/07/30	57	98.13	57	96.88	94.60	0	3,238	0.00%
2020/07/29	104	94.89	103	96.18	94.40	1	3,020	0.03%	大買/大賣/
2020/07/28	0	0.00	1	91.50	88.80	-1	2,709	-0.04%
2020/07/23	0	0.00	1	93.00	93.00	-1	2,386	-0.04%
2020/07/22	32	89.52	35	90.89	91.90	-3	2,216	-0.14%
2020/07/20	3	80.07	0	0.00	80.00	3	1,649	0.18%
2020/07/17	1	86.80	0	0.00	82.90	1	1,560	0.06%
2020/07/16	0	0.00	2	83.95	84.90	-2	1,372	-0.15%
2020/07/15	13	78.28	19	79.23	78.70	-6	1,234	-0.49%
2020/07/13	2	78.00	9	78.77	77.70	-7	978	-0.72%
2020/07/10	27	75.11	11	73.83	74.40	16	859	1.86%
2020/07/09	4	69.15	6	70.50	69.30	-2	746	-0.27%
2020/07/08	5	68.66	15	69.03	70.70	-10	691	-1.45%
2020/07/07	5	63.00	85	64.61	64.40	-80	651	-12.28%
2020/07/06	3	66.00	3	65.60	66.00	0	635	0.00%
2020/07/03	0	0.00	15	64.49	64.90	-15	615	-2.44%
2020/07/02	0	0.00	1	63.10	62.50	-1	598	-0.17%
2020/06/22	0	0.00	2	60.45	60.50	-2	595	-0.34%
2020/06/19	10	60.84	0	0.00	60.50	10	603	1.66%
2020/06/12	0	0.00	30	59.52	60.10	-30	645	-4.65%
2020/06/11	0	0.00	2	62.00	60.70	-2	653	-0.31%
2020/06/08	110	64.16	0	0.00	63.10	110	710	15.48%	大買/鉅額交易
2020/06/05	2	63.20	0	0.00	63.20	2	711	0.28%
2020/06/04	0	0.00	10	62.30	62.30	-10	713	-1.40%
2020/06/03	4	61.70	4	62.50	61.70	0	723	0.00%
2020/05/28	7	61.03	0	0.00	60.00	7	732	0.96%
2020/05/27	5	61.30	0	0.00	61.60	5	721	0.69%
2020/05/26	0	0.00	3	61.03	60.90	-3	731	-0.41%
2020/05/21	0	0.00	1	60.30	60.40	-1	760	-0.13%
2020/05/20	21	60.83	0	0.00	59.70	21	763	2.75%
2020/05/19	5	61.00	0	0.00	61.00	5	772	0.65%
2020/05/14	6	61.05	6	59.60	59.30	0	777	0.00%
2020/05/13	1	61.60	0	0.00	61.60	1	769	0.13%
2020/05/12	1	60.70	1	61.20	60.80	0	776	0.00%
2020/05/11	1	62.10	0	0.00	62.30	1	775	0.13%
2020/05/08	2	63.00	0	0.00	62.10	2	773	0.26%
2020/05/07	1	63.70	0	0.00	62.80	1	777	0.13%
2020/05/06	11	64.43	3	65.43	63.10	8	778	1.03%
2020/05/05	2	65.85	8	66.11	65.90	-6	736	-0.82%
2020/05/04	0	0.00	2	61.20	60.70	-2	685	-0.29%
2020/04/28	5	61.70	2	63.10	62.50	3	738	0.41%
2020/04/24	0	0.00	10	60.10	60.00	-10	765	-1.31%
2020/04/23	2	60.30	0	0.00	60.30	2	773	0.26%
2020/04/20	3	61.70	2	61.60	61.60	1	810	0.12%
2020/04/17	0	0.00	7	59.63	59.90	-7	851	-0.82%
2020/04/16	2	56.50	5	54.46	57.00	-3	845	-0.35%
2020/04/15	11	54.09	10	54.87	53.60	1	847	0.12%
2020/04/14	2	53.50	0	0.00	53.40	2	889	0.22%
2020/04/13	7	52.93	2	52.60	52.60	5	916	0.55%
2020/04/10	4	53.85	7	54.00	53.90	-3	922	-0.33%
2020/04/09	3	51.70	0	0.00	51.80	3	927	0.32%
2020/04/01	5	50.20	0	0.00	50.10	5	946	0.53%
2020/03/31	0	0.00	10	50.70	50.60	-10	951	-1.05%
2020/03/24	10	51.70	0	0.00	51.10	10	1,073	0.93%
2020/03/13	0	0.00	12	51.00	53.00	-12	1,044	-1.15%
2020/03/12	0	0.00	2	55.20	55.20	-2	1,015	-0.20%
2020/03/04	0	0.00	11	60.30	59.80	-11	987	-1.11%
2020/03/03	0	0.00	2	61.00	60.50	-2	991	-0.20%
2020/02/27	0	0.00	15	60.64	60.70	-15	988	-1.52%
2020/02/26	26	61.85	1	61.70	61.50	25	976	2.56%
2020/02/05	0	0.00	1	57.00	57.60	-1	1,309	-0.08%
2020/02/03	1	56.10	0	0.00	56.10	1	1,352	0.07%
2020/01/30	0	0.00	1	57.30	57.70	-1	1,478	-0.07%
2020/01/17	1	63.30	0	0.00	63.50	1	1,493	0.07%
2020/01/16	2	63.10	1	63.60	64.00	1	1,503	0.07%
2020/01/15	15	63.90	0	0.00	63.60	15	1,528	0.98%
2020/01/13	28	62.06	0	0.00	61.30	28	1,569	1.78%
2020/01/10	1	61.40	0	0.00	61.40	1	1,554	0.06%
2020/01/09	0	0.00	1	58.80	59.30	-1	1,578	-0.06%
2019/12/24	5	64.00	0	0.00	63.70	5	1,687	0.30%
2019/12/20	12	64.17	11	64.85	64.10	1	1,684	0.06%
2019/12/13	1	62.90	1	62.10	61.50	0	1,750	0.00%
2019/12/11	0	0.00	2	62.30	61.80	-2	1,757	-0.11%
2019/12/03	1	63.80	0	0.00	63.80	1	1,827	0.05%
2019/11/26	0	0.00	5	64.20	63.60	-5	1,850	-0.27%
2019/11/18	0	0.00	1	64.20	64.00	-1	1,888	-0.05%
2019/11/12	6	68.33	1	65.00	64.40	5	1,837	0.27%
2019/11/11	1	65.60	1	66.00	65.00	0	1,660	0.00%
2019/11/07	1	65.00	0	0.00	64.70	1	1,658	0.06%
2019/11/05	3	65.30	0	0.00	65.00	3	1,643	0.18%
2019/11/04	0	0.00	1	64.50	64.30	-1	1,647	-0.06%
2019/11/01	1	65.50	0	0.00	65.50	1	1,636	0.06%
2019/10/31	0	0.00	5	65.64	65.20	-5	1,655	-0.30%
2019/10/30	2	68.40	1	69.00	68.30	1	1,621	0.06%
2019/10/29	0	0.00	3	64.40	64.00	-3	1,495	-0.20%
2019/10/28	3	64.20	5	64.00	64.70	-2	1,488	-0.13%
2019/10/25	1	63.50	1	62.90	62.90	0	1,457	0.00%
2019/10/23	1	63.00	1	64.00	62.50	0	1,461	0.00%
2019/10/18	2	63.00	0	0.00	63.60	2	1,395	0.14%
2019/10/17	10	61.65	22	62.37	62.60	-12	1,404	-0.85%
2019/10/16	1	59.40	18	59.83	60.00	-17	1,414	-1.20%
2019/10/14	0	0.00	1	57.90	58.20	-1	1,447	-0.07%
2019/09/26	0	0.00	3	55.27	55.00	-3	1,371	-0.22%
2019/09/25	1	55.50	6	55.28	56.00	-5	1,367	-0.37%
2019/09/24	3	55.33	0	0.00	55.60	3	1,365	0.22%
2019/09/23	0	0.00	2	54.80	54.00	-2	1,343	-0.15%
2019/09/20	1	55.20	10	55.29	54.80	-9	1,329	-0.68%
2019/09/19	0	0.00	2	54.55	54.80	-2	1,303	-0.15%
2019/09/18	13	53.84	5	53.72	53.70	8	1,272	0.63%
2019/09/16	5	53.10	5	53.60	52.20	0	1,301	0.00%
2019/09/12	4	52.70	1	52.40	52.50	3	1,292	0.23%
2019/09/11	0	0.00	1	52.70	52.40	-1	1,309	-0.08%
2019/09/10	1	51.80	0	0.00	51.60	1	1,301	0.08%
2019/09/09	0	0.00	1	52.00	53.00	-1	1,272	-0.08%
2019/09/06	4	51.10	0	0.00	51.20	4	1,264	0.32%
2019/09/05	2	51.60	0	0.00	51.60	2	1,267	0.16%
2019/09/04	16	51.33	0	0.00	51.90	16	1,294	1.24%
2019/09/03	20	51.32	5	51.12	50.80	15	1,297	1.16%
2019/08/30	1	48.70	0	0.00	48.85	1	1,333	0.07%
2019/08/23	1	50.80	0	0.00	50.70	1	1,416	0.07%
2019/08/20	0	0.00	2	52.25	52.20	-2	1,396	-0.14%
2019/08/12	1	52.20	0	0.00	52.20	1	1,528	0.07%
2019/08/06	2	48.65	1	49.60	49.95	1	1,653	0.06%
2019/08/05	2	50.15	1	49.85	49.25	1	1,691	0.06%
2019/08/02	1	54.10	3	51.70	51.40	-2	1,713	-0.12%
2019/07/31	0	0.00	1	56.60	56.70	-1	1,722	-0.06%
2019/07/29	5	61.16	0	0.00	60.30	5	1,730	0.29%
2019/07/26	0	0.00	2	63.30	61.60	-2	1,741	-0.11%
2019/07/25	0	0.00	6	61.70	62.40	-6	1,761	-0.34%
2019/07/24	11	61.12	0	0.00	61.10	11	1,767	0.62%
2019/07/22	2	62.20	2	62.70	62.10	0	1,776	0.00%
2019/07/19	4	62.60	7	62.60	62.30	-3	1,808	-0.17%
2019/07/18	3	62.10	5	61.74	61.70	-2	1,874	-0.11%
2019/07/17	2	62.00	5	61.14	62.00	-3	1,868	-0.16%
2019/07/16	5	59.02	0	0.00	59.10	5	1,809	0.28%
2019/07/05	2	57.10	2	56.90	57.00	0	1,899	0.00%
2019/07/04	6	57.15	0	0.00	57.20	6	1,913	0.31%
2019/07/03	4	57.30	4	57.20	55.90	0	1,944	0.00%
2019/07/01	7	59.80	0	0.00	58.00	7	2,124	0.33%
2019/06/27	0	0.00	3	60.70	60.10	-3	2,188	-0.14%
2019/06/26	3	60.87	0	0.00	60.60	3	2,207	0.14%
2019/06/24	8	59.10	15	59.82	60.60	-7	2,222	-0.31%
2019/06/21	1	61.70	1	61.20	62.00	0	2,191	0.00%
2019/06/20	1	63.00	0	0.00	63.00	1	2,198	0.05%
2019/06/12	1	62.40	5	62.24	61.20	-4	2,363	-0.17%
2019/06/11	0	0.00	1	60.50	60.90	-1	2,376	-0.04%
2019/06/10	0	0.00	1	60.40	60.20	-1	2,382	-0.04%
2019/06/06	4	59.90	1	58.90	58.50	3	2,385	0.13%
2019/06/05	4	59.53	7	58.96	59.90	-3	2,339	-0.13%
2019/06/04	9	56.34	1	56.40	56.40	8	2,273	0.35%
2019/05/29	1	56.20	1	55.50	55.50	0	2,264	0.00%
2019/05/22	2	61.30	2	61.10	59.20	0	2,254	0.00%
2019/05/20	4	59.98	2	61.00	59.20	2	2,364	0.08%
2019/05/17	3	59.90	3	58.93	58.10	0	2,319	0.00%
2019/05/16	10	61.52	2	60.70	59.00	8	2,322	0.34%
2019/05/15	3	59.33	1	59.80	59.60	2	2,313	0.09%
2019/05/14	2	56.70	2	58.00	57.80	0	2,276	0.00%
2019/05/13	4	61.00	0	0.00	59.80	4	2,236	0.18%
2019/05/09	0	0.00	4	68.60	69.00	-4	2,177	-0.18%
2019/05/08	3	72.03	1	71.10	70.80	2	2,175	0.09%
2019/05/02	0	0.00	2	81.10	81.00	-2	2,426	-0.08%
2019/04/25	3	85.87	3	85.33	85.60	0	2,355	0.00%
2019/04/24	2	87.80	4	86.18	87.80	-2	2,306	-0.09%
2019/04/23	1	80.70	2	82.30	80.60	-1	2,187	-0.05%
2019/04/17	1	80.50	0	0.00	79.60	1	2,127	0.05%
2019/04/15	3	80.73	0	0.00	79.50	3	2,106	0.14%
2019/04/11	4	86.88	1	89.50	85.00	3	2,059	0.15%
2019/04/09	0	0.00	2	85.40	84.40	-2	1,945	-0.10%
2019/04/08	7	82.50	8	82.60	85.40	-1	1,894	-0.05%
2019/04/03	2	78.40	1	76.00	77.70	1	1,826	0.05%
2019/04/02	2	72.20	6	73.33	74.80	-4	1,728	-0.23%
2019/03/29	1	69.00	0	0.00	68.80	1	1,682	0.06%
2019/03/28	1	69.10	0	0.00	69.10	1	1,672	0.06%
2019/03/27	1	71.50	0	0.00	71.50	1	1,657	0.06%
2019/03/26	2	71.70	0	0.00	71.20	2	1,651	0.12%
2019/03/20	2	74.90	2	75.50	77.00	0	1,518	0.00%
2019/03/19	0	0.00	1	73.10	71.50	-1	1,430	-0.07%
2019/03/18	1	71.30	0	0.00	72.40	1	1,417	0.07%
2019/03/15	0	0.00	3	71.57	70.10	-3	1,402	-0.21%
2019/03/14	0	0.00	4	72.85	70.80	-4	1,374	-0.29%
2019/03/06	1	69.30	0	0.00	68.90	1	1,326	0.08%
2019/03/05	2	69.00	0	0.00	68.50	2	1,324	0.15%
2019/03/04	1	67.20	1	68.60	68.80	0	1,318	0.00%
2019/02/22	1	66.30	0	0.00	65.40	1	1,279	0.08%
2019/02/20	37	73.10	36	74.19	67.80	1	1,249	0.08%
2019/02/15	1	64.20	0	0.00	64.20	1	1,063	0.09%
2019/02/12	0	0.00	2	67.15	67.50	-2	1,012	-0.20%
2019/01/30	0	0.00	1	66.70	65.70	-1	955	-0.10%
2019/01/25	5	66.70	2	67.75	67.30	3	868	0.35%
2019/01/24	0	0.00	1	62.60	64.10	-1	676	-0.15%
2019/01/23	1	58.10	1	59.40	58.30	0	602	0.00%
2019/01/18	0	0.00	3	56.90	57.40	-3	550	-0.54%
2019/01/09	0	0.00	2	53.20	54.50	-2	526	-0.38%
2018/12/26	2	51.70	0	0.00	49.60	2	558	0.36%
2018/12/25	2	52.10	2	52.10	51.70	0	551	0.00%
2018/12/24	3	55.20	6	55.93	54.20	-3	550	-0.54%
2018/12/22	5	58.38	3	58.03	57.60	2	587	0.34%
2018/12/21	2	54.70	0	0.00	55.00	2	572	0.35%
2018/12/18	2	54.10	2	51.80	51.80	0	669	0.00%
2018/12/12	0	0.00	1	51.80	52.00	-1	674	-0.15%
2018/12/11	3	51.70	6	51.53	51.30	-3	672	-0.45%
2018/12/05	0	0.00	1	49.90	49.55	-1	670	-0.15%
2018/12/04	0	0.00	10	49.65	49.65	-10	670	-1.49%
2018/12/03	1	49.00	1	49.00	49.25	0	674	0.00%
2018/11/05	0	0.00	3	44.65	45.60	-3	671	-0.45%
2018/11/02	10	43.92	1	44.95	44.65	9	671	1.34%
2018/11/01	3	42.60	0	0.00	42.60	3	670	0.45%
2018/10/16	1	45.70	0	0.00	44.25	1	681	0.15%
2018/10/12	1	42.70	0	0.00	43.55	1	678	0.15%
2018/10/11	1	44.45	0	0.00	44.45	1	665	0.15%
2018/10/05	0	0.00	2	51.40	52.10	-2	652	-0.31%
2018/10/04	1	55.90	0	0.00	55.20	1	639	0.16%
2018/10/03	1	57.30	13	55.83	55.50	-12	633	-1.89%
2018/10/02	12	56.48	10	56.20	56.20	2	602	0.33%
2018/10/01	14	56.80	18	56.84	56.70	-4	593	-0.67%
2018/09/28	3	54.80	0	0.00	53.60	3	548	0.55%
2018/09/27	10	55.38	5	55.00	55.00	5	539	0.93%
2018/09/26	2	56.80	2	55.60	56.50	0	520	0.00%
2018/09/25	11	51.93	2	53.00	54.20	9	467	1.92%
2018/09/11	1	50.00	0	0.00	49.00	1	565	0.18%
2018/09/03	0	0.00	1	55.60	54.30	-1	774	-0.13%
2018/08/28	1	57.40	1	56.60	56.30	0	777	0.00%
2018/08/27	1	57.60	0	0.00	57.90	1	778	0.13%
2018/08/13	0	0.00	24	54.00	53.60	-24	814	-2.95%
2018/07/13	8	55.60	0	0.00	55.70	8	1,428	0.56%
2018/07/11	0	0.00	2	54.70	54.40	-2	1,521	-0.13%
2018/06/25	13	61.04	0	0.00	61.10	13	2,896	0.45%
2018/06/22	2	64.00	0	0.00	63.80	2	2,977	0.07%
2018/06/20	1	69.80	1	69.00	68.60	0	3,021	0.00%
2018/06/19	6	71.40	1	71.30	69.30	5	3,016	0.17%
2018/06/15	0	0.00	4	70.33	71.90	-4	2,955	-0.14%
2018/06/14	5	70.06	3	72.23	69.20	2	2,958	0.07%
2018/06/13	0	0.00	5	68.92	71.60	-5	2,907	-0.17%
2018/06/12	4	65.70	3	66.00	65.10	1	2,879	0.03%
2018/06/11	0	0.00	1	65.90	66.10	-1	2,876	-0.03%
2018/06/08	4	64.15	0	0.00	64.50	4	2,896	0.14%
2018/06/04	3	67.17	0	0.00	65.90	3	2,959	0.10%
2018/06/01	1	66.10	1	67.00	66.30	0	2,965	0.00%
2018/05/28	0	0.00	2	65.10	64.30	-2	3,089	-0.06%
2018/05/09	0	0.00	19	69.38	71.40	-19	3,177	-0.60%
2018/05/02	6	76.85	2	74.70	74.60	4	3,120	0.13%
2018/04/30	2	82.20	0	0.00	81.20	2	3,083	0.06%
2018/04/27	1	80.90	0	0.00	81.60	1	3,058	0.03%
2018/04/26	4	77.50	0	0.00	77.40	4	3,039	0.13%
2018/04/24	5	83.08	0	0.00	81.30	5	3,050	0.16%
2018/04/23	2	86.60	0	0.00	86.20	2	3,027	0.07%
2018/04/20	3	92.20	3	87.40	89.50	0	3,026	0.00%
2018/04/19	1	92.20	0	0.00	90.40	1	2,969	0.03%
2018/04/13	0	0.00	1	92.80	90.00	-1	2,944	-0.03%
2018/04/12	1	93.50	0	0.00	91.80	1	2,904	0.03%
2018/04/11	1	90.60	0	0.00	95.70	1	2,849	0.04%
2018/04/10	2	94.25	0	0.00	88.60	2	2,745	0.07%
2018/04/09	1	98.70	0	0.00	96.20	1	2,625	0.04%
2018/04/03	2	98.05	2	97.10	95.50	0	2,464	0.00%
2018/04/02	7	98.57	7	97.79	94.50	0	2,268	0.00%
2018/03/31	5	97.70	4	101.50	102.50	1	2,089	0.05%
2018/03/30	1	91.80	3	94.43	94.60	-2	1,871	-0.11%
2018/03/29	1	80.70	1	86.00	86.00	0	1,679	0.00%
2018/03/28	1	79.80	1	78.60	78.20	0	1,596	0.00%
2018/03/09	3	76.33	1	76.00	75.20	2	1,253	0.16%
2018/03/05	3	83.93	3	83.63	81.40	0	1,235	0.00%
2018/03/02	0	0.00	2	84.00	83.60	-2	1,239	-0.16%
2018/03/01	2	83.50	0	0.00	84.30	2	1,226	0.16%
2018/02/27	0	0.00	1	79.40	78.00	-1	1,153	-0.09%
2018/02/23	2	76.00	2	76.60	76.00	0	1,102	0.00%
2018/01/23	1	77.90	0	0.00	76.50	1	1,034	0.10%
2018/01/19	3	76.77	5	78.34	78.00	-2	1,007	-0.20%
2018/01/17	11	74.02	11	73.83	75.80	0	900	0.00%
2018/01/11	4	74.45	2	74.80	76.60	2	789	0.25%
2018/01/10	0	0.00	9	70.88	71.50	-9	690	-1.30%