燁興 (2007)-凱基-三重券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
11.50
漲跌
▼0.15
漲幅
-1.29%
成交量
546張
產業
上市鋼鐵類股
323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

燁興 (2007)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/04/24	3	11.75	0	0.00	11.65	3	1,361	0.22%
2024/04/19	12	12.00	20	12.00	11.90	-8	1,352	-0.59%
2024/04/18	1	12.05	0	0.00	12.10	1	1,318	0.08%
2024/04/10	21	12.26	9	11.90	11.90	12	1,334	0.90%
2024/04/09	5	11.80	82.8	11.53	11.90	-77.8	1,188	-6.55%
2024/04/08	3	10.85	5	11.10	10.85	-2	1,115	-0.18%
2024/03/28	1	10.20	0	0.00	10.10	1	1,440	0.07%
2024/03/26	10	10.00	0	0.00	10.00	10	1,560	0.64%
2024/03/15	5	10.15	0	0.00	10.10	5	2,212	0.23%
2024/03/12	0	0.00	1	10.35	10.35	-1	2,186	-0.05%
2024/03/08	0	0.00	4	10.13	10.15	-4	2,190	-0.18%
2024/03/07	10	10.20	0	0.00	10.20	10	2,191	0.46%
2024/03/01	10	10.55	0	0.00	10.45	10	2,170	0.46%
2024/02/29	1	10.65	0	0.00	10.70	1	2,164	0.05%
2024/02/05	15	10.47	0	0.00	10.50	15	2,254	0.67%
2024/02/02	5	10.60	0	0.00	10.60	5	2,245	0.22%
2024/02/01	1	10.80	1	10.80	10.65	0	2,239	0.00%
2024/01/31	10	10.65	0	0.00	10.65	10	2,234	0.45%
2024/01/30	10	10.65	0	0.00	10.75	10	2,257	0.44%
2024/01/26	10	10.75	0	0.00	10.80	10	2,222	0.45%
2024/01/23	0	0.00	0.4	11.65	11.60	-0.4	2,133	-0.02%
2024/01/04	1	13.55	6	13.28	13.45	-5	1,847	-0.27%
2023/12/27	11	13.11	2	13.35	13.00	9	1,658	0.54%
2023/12/25	11	13.75	76	13.75	13.65	-65	1,546	-4.20%
2023/12/20	1	13.10	1	13.30	13.55	0	1,154	0.00%
2023/12/18	19	12.55	115.4	12.83	12.90	-96.4	700	-13.76%	大賣/
2023/12/15	0	0.00	5	11.75	11.75	-5	540	-0.93%
2023/11/24	2	10.90	0	0.00	10.85	2	469	0.43%
2023/11/16	0	0.00	10	11.00	11.00	-10	399	-2.50%
2023/11/15	0	0.00	5	10.60	10.50	-5	357	-1.40%
2023/11/07	2	10.20	2	10.30	10.30	0	281	0.00%
2023/10/30	1	9.29	0	0.00	9.26	1	304	0.33%
2023/10/26	0	0.00	10	9.20	9.20	-10	319	-3.13%
2023/10/19	3	9.35	0	0.00	9.36	3	354	0.85%
2023/09/12	0	0.00	5	9.60	9.58	-5	465	-1.07%
2023/09/11	15	9.58	5	9.57	9.56	10	471	2.12%
2023/09/08	4	9.70	5	9.71	9.70	-1	477	-0.21%
2023/09/07	2	9.90	0	0.00	9.79	2	478	0.42%
2023/09/06	5	9.86	2	9.83	9.83	3	485	0.62%
2023/09/05	3	9.93	0	0.00	9.92	3	486	0.62%
2023/09/01	0	0.00	3	9.72	9.73	-3	468	-0.64%
2023/08/31	0	0.00	1	9.63	9.55	-1	472	-0.21%
2023/08/30	0	0.00	2	9.44	9.42	-2	490	-0.41%
2023/08/29	4	9.38	0	0.00	9.37	4	497	0.80%
2023/08/25	1	9.60	10	9.60	9.58	-9	495	-1.82%
2023/08/22	1	9.57	0	0.00	9.52	1	502	0.20%
2023/08/15	0	0.00	2	9.71	9.69	-2	511	-0.39%
2023/08/14	2	9.69	2	9.65	9.65	0	514	0.00%
2023/08/11	2	9.83	4	9.85	9.82	-2	513	-0.39%
2023/08/10	3	9.89	0	0.00	9.83	3	516	0.58%
2023/08/09	1	9.98	0	0.00	9.99	1	512	0.20%
2023/08/07	0	0.00	5	10.20	10.15	-5	512	-0.98%
2023/08/04	8	10.35	0	0.00	10.35	8	511	1.56%
2023/08/02	1	10.50	2	10.40	10.35	-1	505	-0.20%
2023/07/27	0	0.00	1	10.00	10.20	-1	465	-0.21%
2023/07/25	1	9.70	0	0.00	9.71	1	452	0.22%
2023/07/24	2	9.76	0	0.00	9.73	2	457	0.44%
2023/07/19	1	9.70	10	9.72	9.69	-9	464	-1.94%
2023/07/13	10	9.80	0	0.00	9.69	10	491	2.04%
2023/07/12	1	9.83	0	0.00	9.78	1	488	0.20%
2023/07/07	10	10.05	0	0.00	10.05	10	490	2.04%
2023/07/06	20	10.13	0	0.00	10.15	20	487	4.10%
2023/07/04	5	10.30	0	0.00	10.30	5	486	1.03%
2023/06/28	1	10.25	0	0.00	10.30	1	482	0.21%
2023/06/21	20	10.40	0	0.00	10.45	20	481	4.15%
2023/06/19	10	10.60	0	0.00	10.65	10	483	2.07%
2023/06/16	3	10.55	0	0.00	10.60	3	484	0.62%
2023/06/15	10	10.25	0	0.00	10.35	10	477	2.10%
2023/06/09	0	0.00	5	10.70	10.70	-5	492	-1.02%
2023/06/05	13	10.90	1	10.90	10.85	12	537	2.23%
2023/06/01	0	0.00	8	10.40	10.45	-8	541	-1.48%
2023/05/31	1	10.40	37	10.40	10.35	-36	552	-6.52%
2023/05/30	2	10.30	1	10.25	10.25	1	560	0.18%
2023/05/29	1	10.35	0	0.00	10.35	1	580	0.17%
2023/05/26	1	10.40	0	0.00	10.30	1	594	0.17%
2023/05/24	0	0.00	1	10.85	10.85	-1	618	-0.16%
2023/05/23	0	0.00	3	10.80	10.80	-3	653	-0.46%
2023/05/19	4	10.53	4	10.50	10.50	0	693	0.00%
2023/05/18	45	10.65	3	10.65	10.65	42	706	5.94%
2023/05/17	5	10.49	3	10.50	10.60	2	708	0.28%
2023/05/09	2	10.30	0.7	10.25	10.30	1.3	808	0.16%
2023/05/05	2	10.60	0	0.00	10.60	2	840	0.24%
2023/05/03	1	10.50	0	0.00	10.50	1	926	0.11%
2023/05/02	1	10.60	0	0.00	10.70	1	972	0.10%
2023/04/28	3	10.65	6	10.62	10.75	-3	1,012	-0.30%
2023/04/27	1	10.35	0	0.00	10.30	1	1,020	0.10%
2023/04/26	2	10.35	2	10.45	10.50	0	1,031	0.00%
2023/04/25	3	10.47	2	10.35	10.35	1	1,043	0.10%
2023/04/21	2	10.75	2	10.60	10.60	0	1,083	0.00%
2023/04/20	3	10.97	2	10.95	10.95	1	1,083	0.09%
2023/04/19	3	11.15	0	0.00	11.15	3	1,096	0.27%
2023/04/18	1	11.40	0	0.00	11.25	1	1,106	0.09%
2023/04/12	0	0.00	3	11.50	11.50	-3	1,425	-0.21%
2023/03/31	0	0.00	3	11.30	11.30	-3	1,820	-0.16%
2023/03/30	2	11.20	0	0.00	11.20	2	2,056	0.10%
2023/03/28	1	11.25	0	0.00	11.30	1	2,156	0.05%
2023/03/24	0	0.00	1	11.35	11.30	-1	2,236	-0.04%
2023/03/23	0	0.00	1	11.35	11.40	-1	2,348	-0.04%
2023/03/21	1	11.45	0	0.00	11.40	1	2,623	0.04%
2023/03/14	2	11.90	1	11.80	11.75	1	2,631	0.04%
2023/03/10	0	0.00	1	11.95	11.95	-1	2,635	-0.04%
2023/03/09	12	12.20	0	0.00	12.30	12	2,627	0.46%
2023/03/07	0	0.00	2	12.53	12.55	-2	2,635	-0.08%
2023/03/06	2	12.25	0	0.00	12.20	2	2,622	0.08%
2023/02/23	0	0.00	5	12.70	12.65	-5	2,568	-0.19%
2023/02/15	1	12.10	2	12.15	12.05	-1	2,527	-0.04%
2023/02/14	0	0.00	2	12.15	12.15	-2	2,525	-0.08%
2023/02/13	2	11.88	3	12.00	12.00	-1	2,522	-0.04%
2023/02/10	5	12.13	5	11.95	11.95	0	2,514	0.00%
2023/02/09	5	12.27	1	12.30	12.30	4	2,498	0.16%
2023/02/08	1	12.40	1	12.45	12.45	0	2,490	0.00%
2023/02/07	3	12.25	3	12.45	12.45	0	2,476	0.00%
2023/02/06	3	12.35	4	12.30	12.30	-1	2,443	-0.04%
2023/02/03	2	12.35	1	12.30	12.30	1	2,424	0.04%
2023/02/02	2	12.40	5	12.39	12.45	-3	2,416	-0.12%
2023/02/01	3	12.60	0.3	12.55	12.55	2.7	2,399	0.11%
2023/01/31	0	0.00	1	12.65	12.65	-1	2,340	-0.04%
2023/01/13	4	11.95	5	11.90	11.90	-1	2,234	-0.04%
2023/01/12	5.7	12.16	7	12.00	12.00	-1.3	2,227	-0.06%
2023/01/11	2	12.05	1	11.95	11.95	1	2,195	0.05%
2023/01/10	2	12.05	0	0.00	12.00	2	2,191	0.09%
2023/01/09	0	0.00	2	12.20	12.20	-2	2,182	-0.09%
2023/01/06	8	12.05	4	12.05	12.05	4	2,180	0.18%
2023/01/05	7	12.31	8	12.05	12.05	-1	2,192	-0.05%
2023/01/04	42	12.63	40	12.35	12.35	2	2,172	0.09%
2023/01/03	1	12.15	7	12.36	12.50	-6	2,081	-0.29%
2022/12/30	2	12.70	2	12.15	12.05	0	2,019	0.00%
2022/12/29	0	0.00	10	11.55	11.70	-10	1,876	-0.53%
2022/12/28	4	12.00	4	11.75	11.75	0	1,859	0.00%
2022/12/27	5	12.19	3	12.03	12.05	2	1,809	0.11%
2022/12/26	5	12.40	0	0.00	12.35	5	1,754	0.28%
2022/12/23	0	0.00	15	12.70	12.70	-15	1,637	-0.92%
2022/12/22	0	0.00	17	12.29	12.55	-17	1,520	-1.12%
2022/12/16	1	11.50	0	0.00	11.45	1	1,210	0.08%
2022/12/15	1	11.70	0	0.00	11.45	1	1,158	0.09%
2022/12/13	1	11.20	0	0.00	11.25	1	918	0.11%
2022/11/30	0	0.00	5	10.50	10.55	-5	849	-0.59%
2022/11/29	0	0.00	6	10.20	10.30	-6	842	-0.71%
2022/11/23	0	0.00	5	10.05	10.00	-5	890	-0.56%
2022/11/18	0	0.00	11	10.10	10.05	-11	944	-1.16%
2022/11/15	0	0.00	10	10.38	10.40	-10	974	-1.03%
2022/11/11	10	9.69	0	0.00	9.59	10	978	1.02%
2022/11/08	2	9.54	2	9.65	9.60	0	1,135	0.00%
2022/11/02	1	9.41	0	0.00	9.37	1	1,285	0.08%
2022/10/11	10	9.66	0	0.00	9.61	10	1,787	0.56%
2022/10/05	0	0.00	2	10.40	10.05	-2	1,805	-0.11%
2022/10/04	0	0.00	2	10.35	10.20	-2	1,815	-0.11%
2022/09/28	1	9.49	0	0.00	9.45	1	1,811	0.06%
2022/09/27	0	0.00	1	9.80	9.91	-1	1,803	-0.06%
2022/09/26	1	9.70	0	0.00	9.70	1	1,805	0.06%
2022/09/23	1	10.20	0	0.00	10.25	1	1,814	0.06%
2022/09/22	0	0.00	12	10.29	10.25	-12	1,817	-0.66%
2022/09/21	12	10.61	3	10.60	10.60	9	1,815	0.50%
2022/09/20	4	10.85	5	10.85	10.85	-1	1,818	-0.05%
2022/09/19	10	11.17	9	10.99	10.90	1	1,821	0.05%
2022/09/16	2	11.05	0	0.00	11.00	2	1,789	0.11%
2022/09/15	1	11.15	0	0.00	11.15	1	1,801	0.06%
2022/09/14	3	11.15	0	0.00	11.20	3	1,818	0.16%
2022/09/12	1	11.35	5	11.40	11.45	-4	1,875	-0.21%
2022/09/08	10	11.20	6	11.25	11.20	4	1,877	0.21%
2022/09/01	10	11.60	0	0.00	11.50	10	1,875	0.53%
2022/08/30	6	11.95	4	11.78	11.90	2	1,854	0.11%
2022/08/29	2	11.90	2	11.80	11.85	0	1,848	0.00%
2022/08/25	3	12.38	0	0.00	12.35	3	1,817	0.17%
2022/08/24	1	12.35	2	12.35	12.40	-1	1,808	-0.06%
2022/08/23	11	12.27	2	12.30	12.30	9	1,788	0.50%
2022/08/22	2	12.15	0	0.00	12.05	2	1,783	0.11%
2022/08/19	2	12.18	2	12.30	12.30	0	1,781	0.00%
2022/08/18	1	12.15	1	12.40	12.50	0	1,763	0.00%
2022/08/17	0	0.00	4	12.48	12.40	-4	1,727	-0.23%
2022/08/16	3	12.00	10	12.00	12.00	-7	1,666	-0.42%
2022/08/15	12	12.24	21	12.19	12.25	-9	1,648	-0.55%
2022/08/12	10	11.80	10	12.20	11.80	0	1,594	0.00%
2022/08/11	10	11.40	0	0.00	11.50	10	1,500	0.67%
2022/08/10	2	11.30	0	0.00	11.35	2	1,493	0.13%
2022/08/09	3	11.35	5	11.35	11.35	-2	1,485	-0.13%
2022/08/08	16	11.53	8	11.54	11.55	8	1,483	0.54%
2022/08/04	8	12.05	5	11.85	11.90	3	1,459	0.21%
2022/08/03	4	12.40	24	12.30	12.40	-20	1,412	-1.42%
2022/08/02	44	12.70	4	12.70	12.50	40	1,353	2.95%
2022/08/01	0	0.00	7	11.87	12.25	-7	1,102	-0.63%
2022/07/29	6	11.13	5	11.15	11.15	1	1,060	0.09%
2022/07/28	6	11.12	0	0.00	11.10	6	1,068	0.56%
2022/07/27	2	11.35	0	0.00	11.25	2	1,077	0.19%
2022/07/26	0	0.00	2	11.40	11.40	-2	1,086	-0.18%
2022/07/25	0	0.00	4	11.68	11.80	-4	1,086	-0.37%
2022/07/21	0	0.00	2	11.40	11.45	-2	1,120	-0.18%
2022/07/19	2	11.50	0	0.00	11.60	2	1,158	0.17%
2022/07/13	0	0.00	1	11.25	11.25	-1	1,192	-0.08%
2022/07/12	3	11.00	0	0.00	10.95	3	1,217	0.25%
2022/07/06	0	0.00	20	11.85	11.40	-20	1,536	-1.30%
2022/07/05	0	0.00	10	11.95	12.00	-10	1,559	-0.64%
2022/07/01	12	11.73	2	11.40	11.30	10	1,576	0.63%
2022/06/30	4	12.30	4	12.20	12.15	0	1,567	0.00%
2022/06/28	2	12.95	0	0.00	13.05	2	1,563	0.13%
2022/06/27	0	0.00	4	13.25	13.30	-4	1,568	-0.26%
2022/06/24	5	12.90	0	0.00	12.70	5	1,565	0.32%
2022/06/22	7	12.63	18	12.53	12.35	-11	1,582	-0.70%
2022/06/20	6	12.72	8	12.39	12.35	-2	1,610	-0.12%
2022/06/16	11	13.49	2	13.50	13.20	9	1,748	0.51%
2022/06/15	3	13.90	0	0.00	13.95	3	1,811	0.17%
2022/06/14	6	13.63	11	13.55	13.55	-5	1,794	-0.28%
2022/06/13	5	14.15	9	14.15	14.10	-4	1,811	-0.22%
2022/06/10	5	14.80	0	0.00	14.65	5	1,834	0.27%
2022/06/09	5	14.95	2	14.95	15.00	3	1,864	0.16%
2022/06/08	2	14.95	0	0.00	15.10	2	1,958	0.10%
2022/06/07	2	14.95	0	0.00	15.00	2	2,201	0.09%
2022/06/06	1	14.95	0	0.00	15.15	1	2,334	0.04%
2022/06/02	1	14.95	2	15.00	14.95	-1	2,865	-0.03%
2022/05/31	1	15.25	0	0.00	15.35	1	3,054	0.03%
2022/05/23	5	15.30	0	0.00	15.45	5	3,476	0.14%
2022/05/20	5	15.35	0	0.00	15.25	5	3,555	0.14%
2022/05/13	0	0.00	1	14.75	14.70	-1	3,706	-0.03%
2022/05/12	0	0.00	1	14.45	14.30	-1	3,703	-0.03%
2022/05/10	0	0.00	10	15.20	15.40	-10	3,705	-0.27%
2022/05/09	0	0.00	1	15.15	14.85	-1	3,706	-0.03%
2022/04/29	2	17.20	0	0.00	16.90	2	3,764	0.05%
2022/04/28	5	17.10	0	0.00	17.00	5	3,821	0.13%
2022/04/27	3	16.90	0	0.00	17.10	3	3,820	0.08%
2022/04/25	2	18.30	0	0.00	18.20	2	3,780	0.05%
2022/04/21	5	19.30	1	19.45	19.25	4	3,817	0.10%
2022/04/20	0	0.00	2	19.50	19.50	-2	3,856	-0.05%
2022/04/18	3	20.40	23	20.11	19.85	-20	3,906	-0.51%
2022/04/15	4	20.95	14	20.97	20.90	-10	3,906	-0.26%
2022/04/14	5	20.93	13	20.80	21.00	-8	3,863	-0.21%
2022/04/13	29	20.81	41	20.83	20.95	-12	3,812	-0.32%
2022/04/12	36	19.81	25	19.76	20.00	11	3,677	0.30%
2022/04/11	15	19.76	15	19.25	19.25	0	3,643	0.00%
2022/04/08	2	19.15	2	19.30	19.20	0	3,635	0.00%
2022/04/07	2	19.20	0	0.00	19.00	2	3,634	0.06%
2022/03/28	2	19.80	3	19.75	19.95	-1	3,650	-0.03%
2022/03/22	0	0.00	1	20.60	20.75	-1	3,723	-0.03%
2022/03/21	32	20.69	30	20.40	20.40	2	3,665	0.05%
2022/03/18	10	19.78	10	19.60	19.60	0	3,564	0.00%
2022/03/17	1	19.35	20	19.40	19.40	-19	3,530	-0.54%
2022/03/15	1	19.85	0	0.00	19.80	1	3,519	0.03%
2022/03/14	3	20.47	1	20.55	20.35	2	3,566	0.06%
2022/03/11	51	20.75	28	20.59	20.60	23	3,571	0.64%
2022/03/10	13	20.44	15	20.66	20.40	-2	3,498	-0.06%
2022/03/09	19	20.62	22	20.55	20.45	-3	3,289	-0.09%
2022/03/08	73	20.87	69	21.19	20.25	4	3,182	0.13%
2022/03/07	42	20.19	19	20.37	20.40	23	2,659	0.86%
2022/03/04	1	19.85	1	19.85	19.85	0	2,517	0.00%
2022/03/03	6	20.40	6	20.05	20.05	0	2,512	0.00%
2022/03/02	5	20.55	21	20.39	20.35	-16	2,498	-0.64%
2022/03/01	48	20.33	40	20.20	20.20	8	2,485	0.32%
2022/02/25	31	19.01	25	19.12	19.30	6	2,499	0.24%
2022/02/24	5	18.70	0	0.00	18.05	5	2,511	0.20%
2022/02/22	1	19.00	0	0.00	18.80	1	2,533	0.04%
2022/02/21	4	20.28	2.3	20.02	20.00	1.7	2,475	0.07%
2022/02/17	0	0.00	1	18.80	18.70	-1	2,369	-0.04%
2022/02/11	1	19.15	0	0.00	19.10	1	2,659	0.04%
2022/02/07	7	18.24	12	18.47	18.70	-5	3,162	-0.16%
2022/01/26	4	17.11	4	17.39	17.50	0	3,236	0.00%
2022/01/24	1	17.35	2	17.10	17.75	-1	3,330	-0.03%
2022/01/21	7	18.11	5	18.95	17.75	2	3,376	0.06%
2022/01/20	0	0.00	4	18.45	18.45	-4	3,390	-0.12%
2022/01/18	5	18.45	5	18.73	18.30	0	3,497	0.00%
2022/01/17	2	18.25	0	0.00	18.50	2	3,550	0.06%
2022/01/14	5	18.60	5	18.10	18.10	0	3,655	0.00%
2022/01/13	0	0.00	2	19.25	19.05	-2	3,787	-0.05%
2022/01/12	5	18.85	8	18.94	18.75	-3	3,810	-0.08%
2022/01/11	7	18.91	5	18.90	18.80	2	3,818	0.05%
2022/01/10	0	0.00	24	19.31	19.35	-24	3,855	-0.62%
2022/01/07	8	19.66	0	0.00	19.80	8	3,905	0.20%
2022/01/05	15	20.97	15	20.45	20.40	0	4,015	0.00%
2022/01/04	1	20.50	2	20.40	20.40	-1	4,092	-0.02%
2022/01/03	1	20.75	4	20.91	20.70	-3	4,227	-0.07%
2021/12/28	1	21.20	3	21.35	21.20	-2	4,660	-0.04%
2021/12/24	1	21.40	2	21.45	21.40	-1	4,922	-0.02%
2021/12/23	2	21.45	2	21.65	21.60	0	5,087	0.00%
2021/12/22	4	21.66	7.3	21.61	21.60	-3.3	5,170	-0.06%
2021/12/21	8	21.49	8	21.60	21.90	0	5,225	0.00%
2021/12/20	4	21.95	4	22.06	22.00	0	5,248	0.00%
2021/12/17	12	21.89	19	21.86	21.75	-7	5,268	-0.13%
2021/12/16	2	21.60	0	0.00	21.30	2	5,289	0.04%
2021/12/14	12	21.34	5	21.27	21.15	7	5,524	0.13%
2021/12/13	10	21.71	8	21.84	21.90	2	5,625	0.04%
2021/12/10	10	21.65	2	21.30	21.25	8	5,683	0.14%
2021/12/09	3	21.48	13	21.40	21.30	-10	5,848	-0.17%
2021/12/08	14	22.15	9	21.60	21.60	5	6,202	0.08%
2021/12/03	5	21.59	5	20.89	20.90	0	7,154	0.00%
2021/12/02	0	0.00	2	20.88	20.80	-2	7,543	-0.03%
2021/11/30	0	0.00	1	20.90	21.00	-1	9,015	-0.01%
2021/11/29	0	0.00	57	20.61	20.85	-57	9,381	-0.61%
2021/11/25	2	21.78	1	22.05	21.90	1	11,837	0.01%
2021/11/24	0	0.00	1	22.15	22.25	-1	12,448	-0.01%
2021/11/23	13	21.98	13	21.33	21.25	0	12,808	0.00%
2021/11/18	0	0.00	1	21.65	21.60	-1	13,175	-0.01%
2021/11/17	0	22.00	0	0.00	21.75	0	13,438	0.00%
2021/11/16	2	22.00	0	0.00	21.80	2	13,646	0.01%
2021/11/12	2	22.63	7	22.89	22.60	-5	14,325	-0.03%
2021/11/11	13	23.16	12	23.20	22.80	1	14,655	0.01%
2021/11/10	3	22.40	0	0.00	22.40	3	14,788	0.02%
2021/11/09	3	22.63	2	22.70	22.95	1	14,964	0.01%
2021/11/08	49	23.15	50	23.22	23.35	-1	15,243	-0.01%
2021/11/05	3	21.40	1	21.50	21.55	2	15,725	0.01%
2021/11/04	5	22.00	0	0.00	21.90	5	15,992	0.03%
2021/11/03	4	22.50	2	22.40	22.55	2	16,507	0.01%
2021/11/02	0	0.00	1	21.85	21.80	-1	16,981	-0.01%
2021/11/01	0	0.00	18	22.81	22.10	-18	17,372	-0.10%
2021/10/29	4	22.31	17	22.31	22.35	-13	17,871	-0.07%
2021/10/28	51	22.89	51	22.56	22.55	0	18,715	0.00%
2021/10/27	6	22.87	4	22.55	22.55	2	19,833	0.01%
2021/10/26	34	23.41	12	23.59	23.40	22	21,339	0.10%
2021/10/25	10	23.55	5	23.57	23.55	5	22,195	0.02%
2021/10/22	1	23.30	0	0.00	23.50	1	22,886	0.00%
2021/10/21	5	24.63	21	24.67	24.90	-16	23,166	-0.07%
2021/10/20	14	24.00	4	23.75	23.60	10	23,771	0.04%
2021/10/19	7	23.70	8	23.89	23.95	-1	24,544	0.00%
2021/10/18	20	23.81	10	23.68	23.55	10	25,200	0.04%
2021/10/15	3	24.15	14	23.85	23.90	-11	26,677	-0.04%
2021/10/14	11	23.38	10	23.50	23.45	1	28,213	0.00%
2021/10/13	14	23.68	15	24.18	23.10	-1	28,536	0.00%
2021/10/12	8	24.72	8	24.10	23.80	0	28,954	0.00%
2021/10/08	14	24.88	3	25.30	24.70	11	28,963	0.04%
2021/10/07	18	25.62	28	25.73	25.60	-10	28,928	-0.03%
2021/10/06	13	25.85	13	25.58	25.45	0	29,042	0.00%
2021/10/05	17	25.53	27	25.40	26.00	-10	29,197	-0.03%
2021/10/04	9	24.61	18	25.16	24.25	-9	29,129	-0.03%
2021/10/01	28	27.34	19	27.52	26.30	9	29,195	0.03%
2021/09/30	30	27.85	17	27.87	28.20	13	29,151	0.04%
2021/09/29	2	26.83	1	26.80	26.40	1	29,093	0.00%
2021/09/28	7	27.40	6	27.04	27.00	1	29,241	0.00%
2021/09/27	17	27.99	6	28.27	27.90	11	29,571	0.04%
2021/09/24	4	28.11	13	28.28	27.95	-9	30,714	-0.03%
2021/09/23	18	27.86	1	27.40	27.60	17	30,694	0.06%
2021/09/22	20	27.54	5	27.80	27.50	15	30,675	0.05%
2021/09/17	10	29.47	13	29.38	29.45	-3	30,768	-0.01%
2021/09/16	3	29.60	5	29.60	29.40	-2	31,062	-0.01%
2021/09/15	6	29.75	5	29.95	29.85	1	31,140	0.00%
2021/09/14	36	30.12	44.1	30.28	30.15	-8.1	31,456	-0.03%
2021/09/13	33	30.83	27	30.85	30.65	6	31,634	0.02%
2021/09/10	54	30.43	26	30.66	30.20	28	31,363	0.09%
2021/09/09	23	29.83	105	29.83	29.55	-82	30,947	-0.26%	大賣/
2021/09/08	55	29.84	25	29.97	29.45	30	30,750	0.10%
2021/09/07	103	30.11	23	30.13	30.10	80	30,793	0.26%	大買/
2021/09/06	99	31.04	74	31.38	30.70	25	30,448	0.08%
2021/09/03	41	31.31	30.1	30.69	30.20	10.9	29,739	0.04%
2021/09/02	19	31.10	17	30.16	29.90	2	29,039	0.01%
2021/09/01	46	31.54	49	31.26	31.50	-3	28,708	-0.01%
2021/08/31	47	29.72	50	30.38	31.00	-3	27,656	-0.01%
2021/08/30	15	28.36	96	28.63	28.80	-81	26,361	-0.31%
2021/08/27	120	27.31	54	27.93	27.00	66	25,819	0.26%	大買/
2021/08/26	2	26.85	17	28.26	28.65	-15	25,429	-0.06%
2021/08/25	13	26.04	4	26.13	26.05	9	25,455	0.04%
2021/08/24	6	26.21	3	25.97	26.30	3	25,652	0.01%
2021/08/23	51	26.55	48	26.30	26.15	3	26,158	0.01%
2021/08/20	12	25.81	9	25.42	25.15	3	26,068	0.01%
2021/08/19	10	25.66	11	25.72	25.60	-1	25,902	0.00%
2021/08/18	19	26.76	13	26.07	27.20	6	25,684	0.02%
2021/08/17	11	27.13	1	28.05	26.05	10	25,254	0.04%
2021/08/16	6	30.31	7	29.87	28.85	-1	24,921	0.00%
2021/08/13	3	30.90	5	31.00	30.75	-2	24,714	-0.01%
2021/08/12	32	31.12	35	31.21	31.60	-3	24,641	-0.01%
2021/08/11	38	31.11	54	31.02	30.60	-16	24,487	-0.07%
2021/08/10	10	30.49	1	31.60	30.55	9	24,152	0.04%
2021/08/09	63	31.76	52	31.84	31.15	11	23,833	0.05%
2021/08/06	38	31.08	40	31.46	30.45	-2	23,457	-0.01%
2021/08/05	43	30.68	25	30.40	30.25	18	23,151	0.08%
2021/08/04	8	33.11	16	33.68	32.65	-8	23,075	-0.03%
2021/08/03	40	33.83	817	33.64	34.00	-777	23,486	-3.31%	大賣/鉅額交易
2021/08/02	1,435	34.72	672	34.63	34.80	763	23,012	3.32%	大買/大賣/鉅額交易
2021/07/30	214	33.42	201	33.11	31.65	13	22,061	0.06%	大買/大賣/
2021/07/29	31	30.52	58	30.82	31.75	-27	20,638	-0.13%
2021/07/28	24	28.46	20	28.72	28.90	4	19,798	0.02%
2021/07/27	29	28.01	13	28.32	27.15	16	19,108	0.08%
2021/07/26	51	29.92	621	29.63	29.45	-570	18,832	-3.03%	大賣/鉅額交易
2021/07/23	677	29.35	118.3	29.04	29.45	558.7	18,177	3.07%	大買/大賣/鉅額交易
2021/07/22	41	28.44	26	28.35	26.80	15	17,385	0.09%
2021/07/21	66	31.00	77	31.35	29.35	-11	16,732	-0.07%
2021/07/20	37	27.15	28	27.46	29.15	9	15,257	0.06%
2021/07/19	0	0.00	42	26.37	26.50	-42	13,752	-0.31%
2021/07/16	38	24.46	20	24.02	24.10	18	13,551	0.13%
2021/07/15	3	23.65	0.1	23.65	23.65	3	13,496	0.02%
2021/07/14	12	21.05	1	21.30	21.50	11	13,944	0.08%
2021/07/13	8	23.59	4	23.45	23.05	4	13,948	0.03%
2021/07/12	12	24.75	17	25.54	25.55	-5	14,056	-0.04%
2021/07/09	2	23.35	6	23.50	23.25	-4	13,901	-0.03%
2021/07/08	5	22.90	23	23.05	23.35	-18	14,077	-0.13%
2021/07/07	1	21.50	1	21.85	22.00	0	14,053	0.00%
2021/07/06	10	22.11	3	21.85	21.90	7	14,187	0.05%
2021/07/05	21	23.03	26	23.64	22.80	-5	14,330	-0.03%
2021/07/02	38	22.72	14	22.04	22.40	24	14,304	0.17%
2021/07/01	65	22.82	29.7	22.63	22.85	35.3	13,927	0.25%
2021/06/30	0	0.00	3.1	20.80	20.80	-3.1	12,758	-0.02%
2021/06/29	0	0.00	18.1	18.95	18.95	-18.1	12,756	-0.14%
2021/06/28	0	0.00	17	17.25	17.25	-17	12,741	-0.13%
2021/06/25	18	15.76	15	15.77	15.70	3	12,518	0.02%
2021/06/24	12	15.02	1	15.10	15.00	11	12,130	0.09%
2021/06/23	8	15.16	0	0.00	14.55	8	11,933	0.07%
2021/06/22	14	15.18	1	15.15	15.20	13	11,521	0.11%
2021/06/17	0	0.00	5	14.40	14.55	-5	11,027	-0.05%
2021/06/16	11	15.57	17	15.11	14.35	-6	10,959	-0.05%
2021/06/11	0	0.00	8	14.43	14.30	-8	10,507	-0.08%
2021/06/09	4	14.49	0	0.00	14.35	4	10,430	0.04%
2021/06/04	4	15.63	4	15.63	15.10	0	10,245	0.00%
2021/06/03	0	0.00	2	15.30	15.40	-2	10,157	-0.02%
2021/06/02	4	15.30	3	15.40	15.50	1	10,056	0.01%
2021/06/01	18	14.75	8	15.09	14.95	10	9,822	0.10%
2021/05/31	21	15.21	11.1	15.53	15.15	9.9	9,563	0.10%
2021/05/28	1	13.80	1	14.15	14.15	0	8,964	0.00%
2021/05/27	0	0.00	3	12.95	12.90	-3	8,815	-0.03%
2021/05/26	0	0.00	6.3	12.96	12.95	-6.3	8,751	-0.07%
2021/05/25	0	0.00	10	12.65	12.75	-10	8,718	-0.11%
2021/05/21	0	0.00	10	13.25	13.30	-10	8,687	-0.12%
2021/05/20	6	13.52	15	13.83	12.95	-9	8,606	-0.10%
2021/05/19	6	14.15	0	0.00	14.25	6	8,461	0.07%
2021/05/18	6	12.48	12	13.26	13.35	-6	8,194	-0.07%
2021/05/14	7.1	13.87	1	15.80	13.85	6.1	7,779	0.08%
2021/05/13	12.1	15.35	7	15.57	15.35	5.1	7,563	0.07%
2021/05/12	26	18.04	18	17.06	17.05	8	7,301	0.11%
2021/05/11	52	18.98	29	19.33	18.90	23	6,983	0.33%
2021/05/10	7	17.32	13.1	17.16	17.60	-6.1	6,038	-0.10%
2021/05/07	3	15.13	7.4	16.02	16.00	-4.4	5,603	-0.08%
2021/05/06	2	15.75	22	15.75	16.15	-20	5,359	-0.37%
2021/05/05	15	15.00	21	15.03	14.85	-6	5,211	-0.12%
2021/05/04	3	14.67	0	0.00	14.50	3	5,181	0.06%
2021/05/03	2	16.23	12	16.68	16.10	-10	5,194	-0.19%
2021/04/29	10	15.10	17	15.76	16.10	-7	5,076	-0.14%
2021/04/28	5	15.20	7	15.14	15.10	-2	4,960	-0.04%
2021/04/27	9.1	14.81	0	0.00	14.80	9.1	4,919	0.18%
2021/04/26	2	15.20	1.6	15.13	15.20	0.4	4,875	0.01%
2021/04/23	6	14.59	15	14.56	14.70	-9	4,808	-0.19%
2021/04/22	4	16.48	12	15.80	15.70	-8	4,712	-0.17%
2021/04/21	26	16.24	75	15.83	16.20	-49	4,522	-1.08%
2021/04/20	26	15.37	27.7	15.47	15.75	-1.7	4,095	-0.04%
2021/04/19	31	13.69	10	14.35	14.35	21	3,569	0.59%
2021/04/16	12	12.49	2	13.03	13.05	10	3,468	0.29%
2021/04/15	26	11.94	27	11.82	11.90	-1	3,155	-0.03%
2021/04/14	40	11.83	53	11.59	11.65	-13	2,979	-0.44%
2021/04/13	54	11.70	109	11.28	11.10	-55	2,747	-2.00%	大賣/
2021/04/12	19	10.81	0	0.00	11.20	19	2,628	0.72%
2021/04/09	60	10.66	5	10.80	10.35	55	2,446	2.25%
2021/04/08	15	9.75	32	9.79	10.05	-17	2,212	-0.77%
2021/04/06	2	9.22	1	9.30	9.15	1	2,093	0.05%
2021/03/31	0	0.00	34	8.90	9.29	-34	2,104	-1.62%
2021/03/30	6	8.75	0	0.00	8.74	6	2,109	0.28%
2021/03/29	0	0.00	20	8.90	8.82	-20	2,188	-0.91%
2021/03/22	0	0.00	13.5	9.23	9.00	-13.5	2,798	-0.48%
2021/03/19	30	8.77	0	0.00	8.77	30	2,948	1.02%
2021/03/16	0	0.00	3	9.03	8.98	-3	3,235	-0.09%
2021/03/12	0	0.00	2	9.13	9.11	-2	3,241	-0.06%
2021/03/10	0	0.00	17	9.21	9.18	-17	3,271	-0.52%
2021/03/09	23	9.57	2.2	9.62	9.50	20.8	3,265	0.64%
2021/03/08	0	0.00	20	9.45	9.45	-20	3,233	-0.62%
2021/03/04	0	0.00	5	9.40	9.29	-5	3,309	-0.15%
2021/03/03	7	9.53	0	0.00	9.53	7	3,341	0.21%
2021/03/02	5	9.00	5	9.14	9.29	0	3,262	0.00%
2021/02/24	5	8.98	0	0.00	8.94	5	3,556	0.14%
2021/02/23	15	9.20	2	9.18	9.26	13	3,616	0.36%
2021/02/22	2	8.75	5	8.72	8.80	-3	3,554	-0.08%
2021/02/17	1	8.50	20	8.40	8.50	-19	3,500	-0.54%
2021/02/04	5	8.25	0	0.00	8.22	5	3,479	0.14%
2021/02/03	11	8.54	0	0.00	8.39	11	3,476	0.32%
2021/02/02	2	8.97	11	8.95	8.86	-9	3,452	-0.26%
2021/02/01	10	8.20	20	8.30	8.39	-10	3,382	-0.30%
2021/01/29	1	7.98	0	0.00	7.72	1	3,357	0.03%
2021/01/28	0	0.00	5	7.94	7.95	-5	3,347	-0.15%
2021/01/26	2	8.37	0	0.00	8.30	2	3,321	0.06%
2021/01/25	22	8.78	20	8.68	8.92	2	3,287	0.06%
2021/01/22	0	0.00	60	7.57	8.11	-60	3,215	-1.87%
2021/01/20	14	7.42	5	7.50	7.35	9	3,190	0.28%
2021/01/19	0	0.00	0.4	7.86	7.83	-0.4	3,172	-0.01%
2021/01/18	1	7.80	15	7.74	7.92	-14	3,167	-0.44%
2021/01/15	50	8.25	0	0.00	8.06	50	3,155	1.58%
2021/01/14	1	8.45	70	8.49	8.50	-69	3,149	-2.19%
2021/01/12	2	8.63	100	8.55	8.50	-98	3,132	-3.13%
2021/01/11	22	9.09	0	0.00	9.03	22	3,107	0.71%
2021/01/08	22	9.33	1.8	9.24	9.26	20.2	3,103	0.65%
2021/01/05	70	10.20	51	9.92	9.91	19	3,148	0.60%
2021/01/04	1	9.79	8	9.88	9.84	-7	3,084	-0.23%
2020/12/31	36	9.65	0	0.00	9.62	36	3,056	1.18%
2020/12/29	4	9.50	0	0.00	9.41	4	3,033	0.13%
2020/12/28	11	9.10	0.1	9.10	9.12	10.9	2,985	0.37%
2020/12/25	0	0.00	1.2	9.52	9.53	-1.2	2,915	-0.04%
2020/12/23	0.2	9.50	0	0.00	10.00	0.2	2,817	0.01%
2020/12/22	84	10.25	0	0.00	9.86	84	2,748	3.06%
2020/12/21	10	9.88	0	0.00	10.10	10	2,494	0.40%
2020/12/18	0	0.00	17	9.01	9.20	-17	2,324	-0.73%
2020/12/16	0	0.00	10	8.93	8.86	-10	2,282	-0.44%
2020/12/15	20	8.62	4	9.00	8.88	16	2,257	0.71%
2020/12/14	1	8.16	0	0.00	8.25	1	2,105	0.05%
2020/12/11	0	0.00	10	7.88	7.86	-10	2,074	-0.48%
2020/12/10	10	8.13	31	7.99	8.18	-21	1,977	-1.06%
2020/12/09	0	0.00	3	7.46	7.44	-3	1,832	-0.16%
2020/12/08	11	7.17	0	0.00	7.38	11	1,847	0.60%
2020/12/07	40	7.33	0	0.00	7.28	40	1,852	2.16%
2020/12/02	3	7.89	1	7.84	7.75	2	1,974	0.10%
2020/12/01	8	8.16	58	7.98	7.98	-50	2,033	-2.46%
2020/11/30	19	8.32	23	8.27	8.31	-4	1,989	-0.20%
2020/11/27	2	7.85	5	7.77	8.36	-3	1,926	-0.16%
2020/11/26	2	7.66	0.6	7.66	7.75	1.4	1,854	0.08%
2020/11/25	88	7.58	3	7.61	7.67	85	1,837	4.63%
2020/11/24	34	7.65	1	7.54	7.60	33	1,795	1.84%
2020/11/23	36	7.52	4	7.52	8.10	32	1,687	1.90%
2020/11/20	3	7.37	0.3	7.37	7.37	2.7	1,451	0.18%
2020/11/16	10	6.71	0	0.00	6.74	10	1,349	0.74%
2020/11/04	7	6.70	1.5	6.73	6.80	5.5	1,330	0.41%
2020/11/03	3	6.70	0	0.00	6.76	3	1,328	0.23%
2020/10/16	0.5	7.15	0	0.00	7.20	0.5	1,229	0.04%
2020/10/14	15	7.44	0	0.00	7.66	15	1,163	1.29%
2020/10/12	0	0.00	7	6.97	7.02	-7	1,059	-0.66%
2020/10/08	11	7.34	0	0.00	7.16	11	1,048	1.05%
2020/10/07	20	7.40	13	7.53	7.43	7	1,025	0.68%
2020/10/06	0	0.00	0.3	6.96	6.96	-0.3	958	-0.03%
2020/09/30	10	6.13	1	6.10	6.22	9	933	0.96%
2020/09/29	1	6.34	1.5	6.33	6.26	-0.5	925	-0.06%
2020/09/24	0	0.00	2	7.03	6.89	-2	882	-0.23%
2020/09/23	2.5	7.13	59	7.08	7.25	-56.5	848	-6.66%
2020/09/22	3	7.03	8	6.86	6.89	-5	818	-0.61%
2020/09/21	10	7.46	2	7.37	7.28	8	791	1.01%
2020/09/18	4	7.62	9	7.42	7.72	-5	754	-0.66%
2020/09/17	1	6.70	0.5	7.04	7.04	0.5	692	0.08%
2020/09/15	0	0.00	3	6.44	6.55	-3	653	-0.46%
2020/09/14	12.5	6.19	3	6.31	6.22	9.5	635	1.49%
2020/09/11	3	6.80	2	7.05	6.60	1	611	0.16%
2020/09/10	32	6.90	2.1	7.12	7.05	29.9	586	5.10%
2020/09/09	30	6.75	2	6.70	7.27	28	555	5.04%
2020/09/08	4.5	6.86	33	6.99	7.00	-28.5	495	-5.74%
2020/09/04	31	6.33	1	5.99	6.58	30	352	8.50%
2020/09/03	7	5.99	0	0.00	5.99	7	252	2.78%
2020/09/01	0	0.00	0.5	4.96	4.96	-0.5	211	-0.25%
2020/08/31	1	4.51	0	0.00	4.51	1	197	0.51%
2020/08/17	0	0.00	1	4.00	4.03	-1	149	-0.67%
2020/08/06	1	3.97	0	0.00	3.97	1	151	0.66%
2020/07/15	0	0.00	5.4	4.07	4.06	-5.4	119	-4.52%
2020/07/06	0	0.00	0.8	4.00	4.07	-0.8	111	-0.76%
2020/02/20	0	0.00	1	3.96	3.92	-1	127	-0.78%
2020/02/07	1	3.95	0	0.00	3.85	1	115	0.86%
2020/02/05	10	3.94	0	0.00	3.92	10	111	8.99%
2019/12/24	0	0.00	0	4.03	4.07	0	69	-0.04%
2019/11/01	0	0.00	0.5	4.48	4.51	-0.5	60	-0.90%
2019/10/03	0	0.00	1	4.58	4.60	-1	67	-1.47%
2019/08/20	0	0.00	5	4.47	4.51	-5	64	-7.79%
2019/08/19	1	4.43	0	0.00	4.53	1	63	1.56%
2019/07/23	0	0.00	7	4.54	4.51	-7	63	-11.10%
2019/07/22	0	0.00	0.8	4.55	4.59	-0.8	64	-1.30%
2019/06/12	0	0.00	1	4.83	4.89	-1	81	-1.22%
2019/05/13	0	0.00	6	4.91	4.93	-6	95	-6.28%
2019/04/26	1	4.99	0	0.00	4.98	1	114	0.87%
2019/04/22	2	5.18	0	0.00	5.13	2	110	1.81%
2019/04/15	0	0.00	0.2	5.01	5.05	-0.2	105	-0.19%
2019/03/25	1	5.29	0	0.00	5.24	1	110	0.90%
2019/03/14	1	5.31	0	0.00	5.27	1	127	0.79%
2019/02/26	1	5.38	0	0.00	5.38	1	186	0.54%
2018/12/18	0	0.00	8	5.39	5.40	-8	180	-4.43%
2018/12/17	0	0.00	5	5.50	5.50	-5	179	-2.78%
2018/12/12	0	0.00	5	5.74	5.72	-5	175	-2.86%
2018/12/03	0	0.00	5	5.42	5.42	-5	120	-4.14%
2018/11/29	0	0.00	5	5.23	5.14	-5	107	-4.66%
2018/11/21	1	4.97	0	0.00	5.00	1	93	1.07%
2018/11/15	2	4.89	0	0.00	4.90	2	103	1.93%
2018/09/13	1	4.90	0	0.00	4.95	1	105	0.95%
2018/08/30	3	5.10	0	0.00	5.06	3	116	2.57%
2018/08/23	4	5.17	0	0.00	5.13	4	124	3.22%
2018/08/22	5	5.02	0	0.00	5.11	5	117	4.26%
2018/07/26	1	4.98	0	0.00	4.97	1	131	0.76%
2018/07/25	1	4.97	0	0.00	4.95	1	130	0.77%
2018/07/11	0	0.00	10	4.98	5.00	-10	136	-7.33%
2018/07/03	10	4.95	0	0.00	4.92	10	138	7.20%
2018/06/13	10	5.10	0	0.00	5.05	10	161	6.18%
2018/05/15	0	0.00	1	5.20	5.17	-1	149	-0.67%
2018/05/10	1	5.16	0	0.00	5.16	1	152	0.66%
2018/05/08	0	0.00	0.5	5.13	5.19	-0.5	152	-0.33%
2018/03/23	0	0.00	0.7	5.15	5.15	-0.7	224	-0.29%
2018/03/08	5	5.59	0	0.00	5.63	5	208	2.40%
2018/01/24	1	5.97	0	0.00	5.91	1	224	0.44%