車王電 (1533)-凱基-高雄券商分點個股進出

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

車王電

(1533)

可現股當沖

股價
45.20
漲跌
▲0.50
漲幅
+1.12%
成交量
111張
產業
上市汽車類股
239人加入追蹤

立即追蹤
本地時間:13:30(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

車王電 (1533)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/15	0.1	47.00	0	0.00	46.20	0.1	145	0.03%
2024/04/12	2	47.10	0	0.00	47.10	2	142	1.40%
2024/04/09	0.1	48.00	0	0.00	47.90	0.1	140	0.04%
2024/04/08	0.1	48.00	0	0.00	47.50	0.1	137	0.07%
2024/03/27	0.1	50.00	0	0.00	48.55	0.1	134	0.07%
2024/03/18	0.1	49.05	0	0.00	48.50	0.1	130	0.08%
2024/03/13	2.1	49.42	1	49.35	49.35	1.1	139	0.75%
2024/03/12	0	0.00	4	50.15	50.60	-4	143	-2.79%
2024/03/08	3	49.30	0	0.00	49.10	3	141	2.13%
2024/03/04	3	52.10	0	0.00	51.20	3	145	2.06%
2024/02/23	3	52.70	0	0.00	52.70	3	163	1.84%
2024/01/29	0.1	53.00	0	0.00	52.80	0.1	193	0.03%
2024/01/25	0	55.80	0	0.00	53.60	0	194	0.00%
2024/01/19	0.1	53.00	0	0.00	52.50	0.1	203	0.02%
2023/12/12	0	0.00	1	55.10	55.20	-1	228	-0.44%
2023/12/11	1	56.20	1	56.50	55.70	0	237	0.00%
2023/12/08	1	55.90	0	0.00	56.00	1	316	0.32%
2023/11/29	0	0.00	0	58.00	57.90	0	356	-0.01%
2023/11/27	0	0.00	1	56.90	56.90	-1	355	-0.28%
2023/11/22	1	58.00	1	58.30	57.10	0	356	0.00%
2023/10/05	1	56.40	0	0.00	56.10	1	570	0.18%
2023/09/21	1	57.00	1	57.00	57.00	0	1,185	0.00%
2023/09/13	3	60.93	9	59.48	58.60	-6	1,695	-0.35%
2023/09/12	3	58.23	0	0.00	58.90	3	1,676	0.18%
2023/09/04	3	58.60	0	0.00	57.50	3	2,276	0.13%
2023/08/24	0	0.00	1	54.30	54.20	-1	2,387	-0.04%
2023/08/22	0	0.00	2	53.75	53.60	-2	2,391	-0.08%
2023/08/18	1	55.50	0	0.00	54.70	1	2,398	0.04%
2023/08/17	0	0.00	8	55.20	55.70	-8	2,405	-0.33%
2023/08/14	1	55.50	0	0.00	55.40	1	2,483	0.04%
2023/08/11	0	0.00	1	57.40	57.40	-1	2,484	-0.04%
2023/08/07	4	61.90	0	0.00	62.30	4	2,470	0.16%
2023/08/04	2	60.90	0	0.00	61.10	2	2,468	0.08%
2023/07/31	1	61.00	0	0.00	60.60	1	2,472	0.04%
2023/07/26	0	0.00	1	59.40	58.50	-1	2,477	-0.04%
2023/07/25	0	0.00	1	59.90	60.00	-1	2,496	-0.04%
2023/07/24	1	58.70	0	0.00	58.50	1	2,647	0.04%
2023/07/21	0	0.00	1	61.60	61.00	-1	2,656	-0.04%
2023/07/19	2	61.90	0	0.00	61.10	2	2,640	0.08%
2023/07/18	0	0.00	0	63.60	61.90	0	2,643	0.00%
2023/07/17	1	64.80	0	0.00	64.20	1	2,654	0.04%
2023/07/11	1	63.70	0	0.00	63.50	1	2,775	0.04%
2023/07/10	3	67.53	0	0.00	67.00	3	2,738	0.11%
2023/07/07	2	66.20	1	67.10	68.10	1	2,726	0.04%
2023/07/06	3	68.37	6	68.08	67.70	-3	2,715	-0.11%
2023/07/05	8	69.09	5.1	69.61	68.80	3	2,677	0.11%
2023/07/04	1	68.10	3	68.83	68.10	-2	2,619	-0.08%
2023/07/03	1	67.80	0	0.00	67.70	1	2,545	0.04%
2023/06/30	8	69.65	6	68.10	69.00	2	2,493	0.08%
2023/06/29	0	0.00	11.1	67.94	67.40	-11.1	2,345	-0.47%
2023/06/28	0	0.00	1	65.60	64.60	-1	2,202	-0.05%
2023/06/27	1	64.10	1	63.10	62.50	0	2,134	0.00%
2023/06/26	6	66.90	5.1	67.51	65.50	1	2,071	0.05%
2023/06/21	20	64.00	23.1	64.96	64.60	-3.1	1,894	-0.16%
2023/06/20	0	0.00	1	62.60	61.90	-1	1,744	-0.06%
2023/06/19	1	60.80	0	0.00	60.70	1	1,693	0.06%
2023/06/16	3	62.17	2	62.15	61.90	1	1,678	0.06%
2023/06/15	0	0.00	3	61.00	61.10	-3	1,621	-0.19%
2023/06/14	0	0.00	2	63.20	61.90	-2	1,602	-0.12%
2023/06/13	3	63.80	3	63.50	62.70	0	1,574	0.00%
2023/06/12	3	61.00	4.1	62.02	60.60	-1.1	1,490	-0.07%
2023/06/09	8	62.56	2	62.30	58.70	6	1,386	0.43%
2023/06/08	0	0.00	3.2	62.64	62.70	-3.2	1,154	-0.28%
2023/06/07	2	56.90	2	57.25	57.00	0	1,068	0.00%
2023/06/06	0	0.00	1	57.60	56.90	-1	1,066	-0.09%
2023/06/05	1	58.80	0.1	58.70	57.70	1	1,060	0.09%
2023/06/02	2	58.80	1.1	58.55	58.90	0.9	1,018	0.09%
2023/06/01	0	0.00	0.1	57.24	57.00	-0.1	961	-0.01%
2023/05/31	0	0.00	0.1	56.25	56.30	-0.1	941	-0.01%
2023/05/30	0	0.00	1.1	55.42	55.30	-1.1	937	-0.11%
2023/05/24	0	0.00	0.1	55.60	56.10	-0.1	966	-0.01%
2023/05/23	2	56.65	0.1	56.20	56.10	2	967	0.20%
2023/05/22	0	0.00	0.1	57.30	57.30	-0.1	967	-0.01%
2023/05/19	0	0.00	2.1	56.84	58.00	-2.1	935	-0.22%
2023/05/18	0	0.00	0.1	55.30	55.30	-0.1	890	-0.01%
2023/05/15	0	0.00	0.1	53.70	53.50	-0.1	876	-0.01%
2023/05/12	2	53.00	0	0.00	53.80	2	876	0.23%
2023/05/11	2	53.00	0	0.00	52.80	2	872	0.23%
2023/05/08	0	0.00	0.1	56.50	56.20	-0.1	850	-0.01%
2023/05/05	0	0.00	2	57.20	56.50	-2	841	-0.24%
2023/05/04	1	54.60	0	0.00	54.60	1	820	0.12%
2023/04/28	0	57.80	0	0.00	57.00	0	801	0.00%
2023/04/27	14	59.38	14	58.93	57.80	0	775	0.00%
2023/04/19	0	0.00	17	58.35	57.40	-17	543	-3.13%
2023/04/18	17	58.60	0.1	58.60	58.60	16.9	473	3.57%
2023/04/13	0	0.00	4	52.40	52.30	-4	345	-1.16%
2023/03/16	3	52.67	0	0.00	50.80	3	319	0.94%
2023/03/15	1	54.10	1	53.60	53.90	0	278	0.00%
2023/03/09	1	51.60	0	0.00	51.50	1	253	0.39%
2023/02/16	0	0.00	1	49.95	50.00	-1	225	-0.44%
2023/02/15	0.1	49.75	0	0.00	49.65	0.1	227	0.04%
2023/02/08	0	0.00	0.1	51.00	50.40	-0.1	240	-0.02%
2023/02/03	0	0.00	0.1	50.95	50.50	-0.1	242	-0.04%
2023/02/01	1	51.00	1	51.30	51.30	0	244	0.00%
2023/01/31	0	0.00	1	50.00	50.10	-1	243	-0.41%
2023/01/13	0.1	48.70	0	0.00	48.35	0.1	251	0.02%
2023/01/11	0.1	49.60	0	0.00	49.30	0.1	256	0.04%
2023/01/09	0.1	49.90	0	0.00	49.80	0.1	270	0.04%
2023/01/06	0.1	49.60	0	0.00	49.60	0.1	275	0.04%
2023/01/05	0.1	49.80	0	0.00	49.60	0.1	290	0.03%
2022/12/29	1	48.75	0	0.00	49.00	1	300	0.33%
2022/12/28	1	49.75	0	0.00	49.45	1	304	0.33%
2022/12/23	0.1	49.90	0	0.00	49.75	0.1	316	0.03%
2022/11/15	0	0.00	2	51.10	50.70	-2	598	-0.33%
2022/11/14	0	0.00	1	50.60	51.30	-1	606	-0.17%
2022/11/09	1	50.20	0	0.00	49.90	1	770	0.13%
2022/11/04	0	0.00	5	49.00	49.25	-5	785	-0.64%
2022/11/01	0	0.00	2	48.00	48.20	-2	824	-0.24%
2022/10/28	0.1	46.60	0	0.00	46.25	0.1	840	0.01%
2022/10/24	0.1	47.25	0	0.00	46.85	0.1	892	0.01%
2022/10/21	0.1	46.20	2	45.55	45.55	-1.9	895	-0.21%
2022/10/20	0.1	47.75	0	0.00	46.45	0.1	899	0.01%
2022/10/19	2	48.00	2	48.20	47.75	0	903	0.00%
2022/10/18	4	47.55	4	47.78	47.85	0	907	0.00%
2022/10/17	11	46.22	3	46.50	46.90	8	954	0.84%
2022/10/14	1	47.60	1	48.85	49.05	0	967	0.00%
2022/10/13	1.1	49.62	7	46.78	45.90	-5.9	975	-0.61%
2022/10/12	2	50.70	1	50.30	50.30	1	970	0.10%
2022/10/11	2.1	50.98	3	52.10	50.80	-0.9	988	-0.09%
2022/10/07	1	53.50	1	53.40	53.10	0	1,040	0.00%
2022/10/04	1	54.00	2	53.25	53.50	-1	1,117	-0.09%
2022/10/03	1	51.40	1	52.20	52.20	0	1,176	0.00%
2022/09/30	1	50.90	0	0.00	51.50	1	1,229	0.08%
2022/09/29	2	51.70	0	0.00	51.60	2	1,249	0.16%
2022/09/28	0	0.00	1	51.00	50.90	-1	1,260	-0.08%
2022/09/27	0.1	54.00	0	0.00	54.30	0.1	1,263	0.01%
2022/09/26	5	54.74	3	53.50	53.50	2	1,270	0.16%
2022/09/23	2	56.90	0	0.00	57.00	2	1,283	0.16%
2022/09/22	1.1	57.07	1	57.80	58.50	0.1	1,293	0.01%
2022/09/21	0	0.00	1	58.60	58.30	-1	1,304	-0.08%
2022/09/20	2	58.15	1	57.70	57.70	1	1,325	0.08%
2022/09/19	1	57.50	1	57.50	57.50	0	1,354	0.00%
2022/09/16	7	58.50	2	58.15	58.20	5	1,373	0.36%
2022/09/14	0	0.00	1	58.80	59.50	-1	1,439	-0.07%
2022/09/13	1	60.50	1	60.40	59.80	0	1,462	0.00%
2022/09/12	3	58.67	1	59.40	59.50	2	1,500	0.13%
2022/09/08	2	58.45	0	0.00	58.60	2	1,595	0.13%
2022/09/07	1.1	58.07	1	59.00	58.30	0.1	1,774	0.01%
2022/09/06	5	58.80	0	0.00	58.80	5	1,817	0.28%
2022/09/02	4	63.50	7	62.86	62.00	-3	1,865	-0.16%
2022/09/01	2	62.20	2	62.85	63.40	0	1,867	0.00%
2022/08/31	1	61.50	3	61.93	62.90	-2	1,904	-0.11%
2022/08/30	4	61.48	3	61.90	61.90	1	2,156	0.05%
2022/08/29	3	60.73	5	60.88	60.80	-2	2,302	-0.09%
2022/08/26	12	64.42	5.1	64.85	62.80	6.9	2,299	0.30%
2022/08/25	2	63.20	0	0.00	63.70	2	2,248	0.09%
2022/08/24	2	63.65	1	63.20	62.70	1	2,244	0.04%
2022/08/23	0	0.00	5	62.70	62.80	-5	2,230	-0.22%
2022/08/19	2	62.90	0	0.00	62.30	2	2,376	0.08%
2022/08/18	3	62.40	1.1	61.59	63.00	1.9	2,586	0.07%
2022/08/17	7	62.64	5.1	63.01	62.80	1.9	2,645	0.07%
2022/08/16	2	63.80	3.1	64.03	62.20	-1.1	2,727	-0.04%
2022/08/15	1	60.40	2.5	60.40	60.40	-1.5	2,939	-0.05%
2022/08/12	1	59.60	2	59.45	59.50	-1	3,087	-0.03%
2022/08/11	1	59.60	0	0.00	58.80	1	3,094	0.03%
2022/08/10	1	58.60	1	59.30	59.00	0	3,100	0.00%
2022/08/09	1	59.70	2	59.55	59.10	-1	3,116	-0.03%
2022/08/08	1	57.60	1	58.00	58.50	0	3,106	0.00%
2022/08/05	3	58.87	2	59.00	59.00	1	3,106	0.03%
2022/08/04	6.1	57.73	5	57.92	57.70	1.1	3,122	0.04%
2022/08/03	6	58.88	3	58.90	59.00	3	3,120	0.10%
2022/08/02	3	60.50	0	0.00	60.60	3	3,121	0.10%
2022/08/01	1	61.30	2.1	61.51	61.60	-1.1	3,120	-0.04%
2022/07/29	1	59.80	1	60.30	60.60	0	3,115	0.00%
2022/07/28	1	60.70	1	58.80	58.80	0	3,132	0.00%
2022/07/27	0	0.00	1	58.80	60.10	-1	3,141	-0.03%
2022/07/26	1	59.20	0	0.00	58.90	1	3,167	0.03%
2022/07/25	0	0.00	1.1	60.00	60.00	-1.1	3,183	-0.03%
2022/07/22	2	61.00	1.1	61.94	60.50	0.9	3,218	0.03%
2022/07/21	2	60.30	3.1	60.92	61.00	-1.1	3,232	-0.03%
2022/07/20	3	60.60	2.1	60.83	60.40	0.9	3,304	0.03%
2022/07/19	2	60.70	1	60.00	60.00	1	3,399	0.03%
2022/07/18	5	60.76	5	60.62	60.50	0	3,834	0.00%
2022/07/15	2	60.75	4	60.78	60.50	-2	3,972	-0.05%
2022/07/14	3	58.87	2	59.10	60.00	1	3,971	0.03%
2022/07/13	8	59.91	6	59.50	58.60	2	3,997	0.05%
2022/07/11	3	59.97	8	60.26	60.50	-5	4,065	-0.12%
2022/07/08	5	57.56	11	58.63	58.90	-6	4,151	-0.14%
2022/07/07	2	53.30	4	54.73	55.20	-2	4,428	-0.05%
2022/07/06	5.1	54.66	4	52.20	52.20	1.1	4,632	0.02%
2022/07/05	4	56.15	3	55.63	56.40	1	4,714	0.02%
2022/07/04	5.1	55.01	5	55.70	55.60	0.1	4,828	0.00%
2022/07/01	6.2	56.49	5	57.06	54.50	1.2	4,994	0.02%
2022/06/30	5	58.58	7	58.01	58.00	-2	5,022	-0.04%
2022/06/29	3.1	59.96	2	59.50	59.80	1.1	5,020	0.02%
2022/06/28	9.1	61.93	4	60.85	60.80	5.1	5,079	0.10%
2022/06/27	5	61.62	6	62.13	62.60	-1	5,103	-0.02%
2022/06/24	4	61.50	4	61.75	60.00	0	5,079	0.00%
2022/06/23	4	60.33	3	60.77	60.90	1	5,056	0.02%
2022/06/22	8	61.13	6	61.73	59.60	2	5,038	0.04%
2022/06/21	2.1	59.13	3	59.83	61.10	-0.9	4,984	-0.02%
2022/06/20	17.1	62.62	16	59.80	59.00	1.1	4,960	0.02%
2022/06/17	7	64.17	5	64.18	64.00	2	4,916	0.04%
2022/06/16	9	66.22	12	66.97	66.80	-3	4,819	-0.06%
2022/06/15	2	65.05	1	65.50	64.10	1	4,636	0.02%
2022/06/14	11	63.62	10	63.73	64.00	1	4,591	0.02%
2022/06/13	3	64.83	3	64.87	65.70	0	4,558	0.00%
2022/06/10	4	65.18	6	65.25	66.00	-2	4,528	-0.04%
2022/06/09	2	65.95	2	65.90	65.90	0	4,503	0.00%
2022/06/08	14.5	66.89	14	67.20	66.80	0.5	4,457	0.01%
2022/06/07	9	65.16	11	65.15	65.90	-2	4,198	-0.05%
2022/06/06	2.1	62.40	2	62.65	62.60	0.1	4,047	0.00%
2022/06/02	7	63.91	14	63.86	63.30	-7	4,056	-0.17%
2022/06/01	3	64.17	2	64.65	64.50	1	4,055	0.02%
2022/05/31	6	64.62	6	64.43	64.40	0	4,035	0.00%
2022/05/30	4	64.73	2	64.35	64.50	2	3,999	0.05%
2022/05/27	7	65.27	7	66.04	64.70	0	3,970	0.00%
2022/05/26	20	65.16	22.1	64.83	64.00	-2.1	3,842	-0.05%
2022/05/25	9	62.62	12.1	63.44	62.70	-3.1	3,628	-0.08%
2022/05/24	48	62.93	44	61.93	62.00	4	3,566	0.11%
2022/05/23	12	65.11	12.3	64.68	64.30	-0.3	3,447	-0.01%
2022/05/20	4	59.45	16	60.68	62.60	-12	3,127	-0.38%
2022/05/19	1	56.50	2	56.95	57.00	-1	2,969	-0.03%
2022/05/18	7	57.79	6	58.10	58.10	1	2,966	0.03%
2022/05/17	2	56.90	3	57.93	57.70	-1	2,969	-0.03%
2022/05/16	1.1	56.91	0	0.00	56.00	1.1	2,975	0.04%
2022/05/13	3	55.17	3	55.77	55.70	0	2,987	0.00%
2022/05/12	5.1	55.89	4	54.33	54.00	1.1	2,993	0.04%
2022/05/11	2	57.90	2	58.40	57.20	0	3,072	0.00%
2022/05/10	11	57.27	10	57.68	58.30	1	3,081	0.03%
2022/05/09	6	59.57	5	58.60	58.60	1	3,086	0.03%
2022/05/06	4	59.43	5	60.00	60.80	-1	3,085	-0.03%
2022/05/05	6	61.63	6	62.18	61.20	0	3,078	0.00%
2022/05/04	8.1	60.66	6	60.77	60.30	2.1	3,073	0.07%
2022/05/03	4	61.30	5	61.54	60.90	-1	3,146	-0.03%
2022/04/29	2	61.15	3	61.17	60.50	-1	3,131	-0.03%
2022/04/28	11.1	59.99	7	60.67	60.00	4.1	3,154	0.13%
2022/04/27	16	59.46	11	59.71	59.80	5	3,178	0.16%
2022/04/26	7	63.89	7	64.50	62.50	0	3,136	0.00%
2022/04/25	14	64.78	5	62.58	62.50	9	3,067	0.29%
2022/04/22	54	70.19	65.1	70.84	69.30	-11.1	3,009	-0.37%
2022/04/21	3	67.53	7	65.50	68.60	-4	2,610	-0.15%
2022/04/20	7	63.46	4	62.15	62.40	3	2,508	0.12%
2022/04/19	8	62.61	2	61.80	61.80	6	2,583	0.23%
2022/04/18	0	0.00	1	62.20	62.50	-1	2,727	-0.04%
2022/04/15	3	64.70	0	0.00	64.00	3	2,962	0.10%
2022/04/14	2	68.45	10	69.10	67.20	-8	3,106	-0.26%
2022/04/13	15	72.53	19.1	72.58	67.80	-4.1	3,527	-0.12%
2022/04/12	7	66.36	3.3	69.04	71.10	3.8	3,504	0.11%
2022/04/11	2	63.65	4.3	64.81	64.70	-2.3	3,486	-0.07%
2022/04/08	5	63.52	9	63.38	63.70	-4	3,396	-0.12%
2022/04/07	10	62.63	12	63.43	61.20	-2	3,278	-0.06%
2022/04/06	5	61.08	8	61.24	60.40	-3	3,105	-0.10%
2022/04/01	2	57.50	0	0.00	59.20	2	3,096	0.06%
2022/03/31	9	61.10	8	60.53	59.30	1	3,224	0.03%
2022/03/30	4	59.35	6	59.43	59.70	-2	3,155	-0.06%
2022/03/25	1	55.50	1	56.00	54.70	0	3,114	0.00%
2022/03/24	0	0.00	1	55.20	55.30	-1	3,111	-0.03%
2022/03/23	1	54.40	0	0.00	54.50	1	3,111	0.03%
2022/03/21	3	55.00	0	0.00	55.00	3	3,108	0.10%
2022/03/15	2	52.90	2	51.60	51.70	0	3,140	0.00%
2022/03/10	1.1	55.04	0	0.00	55.20	1.1	3,132	0.04%
2022/03/09	1	52.30	0	0.00	53.50	1	3,129	0.03%
2022/03/08	1	53.40	0	0.00	51.50	1	3,127	0.03%
2022/03/07	0	0.00	1	55.20	55.10	-1	3,108	-0.03%
2022/03/04	1	59.30	1	58.40	58.40	0	3,095	0.00%
2022/03/03	1	59.60	0	0.00	59.50	1	3,092	0.03%
2022/03/02	0.1	58.80	1	58.70	60.50	-0.9	3,087	-0.03%
2022/03/01	3	59.23	1	59.80	59.40	2	3,084	0.06%
2022/02/25	0.1	58.00	0	0.00	58.20	0.1	3,084	0.00%
2022/02/24	3	58.57	1	57.70	57.70	2	3,082	0.06%
2022/02/21	4	61.33	4	61.18	61.10	0	3,103	0.00%
2022/02/17	2	62.75	1	63.60	61.50	1	3,103	0.03%
2022/02/16	3	62.97	2	62.40	62.50	1	3,095	0.03%
2022/02/15	2	61.45	3	62.10	62.70	-1	3,085	-0.03%
2022/02/14	2	60.60	1	61.30	61.30	1	3,143	0.03%
2022/02/11	2	62.70	10	63.76	62.50	-8	3,172	-0.25%
2022/02/10	1	61.30	1	61.10	61.20	0	3,077	0.00%
2022/02/09	3	61.17	12	60.73	61.00	-9	3,059	-0.29%
2022/02/08	1	59.10	1	59.60	60.00	0	3,044	0.00%
2022/02/07	1	58.50	1	59.00	59.20	0	3,038	0.00%
2022/01/26	2	57.70	0	0.00	57.60	2	3,038	0.07%
2022/01/25	24	59.87	4	59.85	58.50	20	3,031	0.66%
2022/01/24	4.3	58.50	4	58.08	58.00	0.3	2,964	0.01%
2022/01/21	5	61.42	6	60.48	59.70	-1	3,000	-0.03%
2022/01/20	1	59.60	2	61.10	62.20	-1	2,972	-0.03%
2022/01/19	2	58.40	1	58.80	58.80	1	2,944	0.03%
2022/01/18	3	59.93	3	58.90	58.90	0	3,062	0.00%
2022/01/17	11	58.35	12	58.71	60.70	-1	3,112	-0.03%
2022/01/14	10.2	59.27	11	59.12	58.90	-0.8	3,075	-0.03%
2022/01/13	7	62.86	16	63.21	62.40	-9	3,065	-0.29%
2022/01/12	35	64.48	26	65.02	62.90	9	3,097	0.29%
2022/01/11	12	68.88	10	67.44	65.80	2	2,975	0.07%
2022/01/10	14	69.71	16	70.71	73.00	-2	2,789	-0.07%
2022/01/07	11	69.32	8	68.14	67.00	3	2,493	0.12%
2022/01/06	30	71.44	29	70.93	72.40	1	2,279	0.04%
2022/01/05	8	68.08	10.1	68.64	70.00	-2.1	1,709	-0.12%
2022/01/04	10	63.49	10	64.20	63.70	0	1,397	0.00%
2021/12/28	1	61.00	0	0.00	59.00	1	1,170	0.09%
2021/12/27	0	0.00	6	64.07	61.20	-6	1,130	-0.53%
2021/12/22	1	57.70	2	58.10	57.70	-1	981	-0.10%
2021/12/14	1	55.70	0	0.00	55.70	1	967	0.10%
2021/12/09	1	58.10	2	59.05	59.10	-1	954	-0.10%
2021/12/08	1	57.80	1	56.90	57.00	0	918	0.00%
2021/12/06	0	0.00	1	57.20	57.70	-1	917	-0.11%
2021/12/02	1	57.40	0	0.00	56.10	1	916	0.11%
2021/12/01	1	57.10	1	57.50	57.60	0	915	0.00%
2021/11/26	2	57.50	1	56.30	56.70	1	914	0.11%
2021/11/25	2	57.95	2	58.50	57.70	0	910	0.00%
2021/11/24	5	57.00	5	57.28	57.40	0	905	0.00%
2021/11/23	2	58.85	2	58.25	58.00	0	899	0.00%
2021/11/22	3	58.67	3	59.23	59.10	0	899	0.00%
2021/11/19	2	59.80	1	58.10	58.40	1	895	0.11%
2021/11/18	1	58.90	1	59.70	59.00	0	892	0.00%
2021/11/15	1	60.20	2	59.95	59.60	-1	848	-0.12%
2021/11/12	9	60.07	9	59.62	59.40	0	843	0.00%
2021/11/11	3	62.53	1.5	63.50	61.00	1.5	828	0.18%
2021/11/10	2	56.60	4	57.73	61.00	-2	747	-0.27%
2021/11/09	3.3	55.14	4	55.48	55.50	-0.7	702	-0.10%
2021/11/08	2	56.00	0	0.00	55.30	2	699	0.29%
2021/11/05	1	56.20	2	56.35	56.20	-1	696	-0.14%
2021/11/04	10	56.23	12	56.36	56.10	-2	697	-0.29%
2021/11/03	13.3	56.87	8	56.14	56.10	5.3	695	0.76%
2021/11/02	3	57.70	0	0.00	57.10	3	688	0.44%
2021/11/01	1	60.50	0	0.00	60.20	1	667	0.15%
2021/10/29	0	0.00	1	62.30	60.40	-1	648	-0.15%
2021/10/28	1	59.50	2	59.50	59.10	-1	595	-0.17%
2021/10/27	0	0.00	1	58.50	59.50	-1	578	-0.17%
2021/10/26	6	63.28	4.1	62.70	58.10	2	542	0.36%
2021/10/25	0	0.00	1	56.20	60.70	-1	403	-0.25%
2021/10/22	1	55.30	0	0.00	55.20	1	334	0.30%
2021/10/21	2	54.95	2.2	55.58	56.30	-0.2	327	-0.06%
2021/10/20	0	0.00	2.4	55.67	56.00	-2.4	291	-0.82%
2021/10/14	0	41.20	0	0.00	41.55	0	220	0.00%
2021/10/07	0	0.00	1	42.55	43.30	-1	252	-0.40%
2021/10/04	0	0.00	0.1	41.38	41.00	-0.1	324	-0.04%
2021/10/01	0.3	45.80	0.2	44.50	43.20	0.1	332	0.03%
2021/09/23	0.2	48.60	0	0.00	48.55	0.2	559	0.04%
2021/09/17	0	48.50	0	0.00	49.20	0	649	0.00%
2021/08/23	0	0.00	1	51.30	51.80	-1	894	-0.11%
2021/08/18	0	0.00	0.3	50.30	52.50	-0.3	903	-0.03%
2021/08/16	0.2	52.40	0.3	50.00	50.60	-0.1	916	-0.01%
2021/08/12	0	0.00	2	53.80	53.70	-2	923	-0.22%
2021/08/11	0.2	54.10	0	0.00	53.30	0.2	944	0.02%
2021/08/09	0.2	56.50	0	0.00	55.00	0.2	966	0.02%
2021/08/06	1.1	56.75	0	0.00	56.70	1.1	975	0.11%
2021/08/02	0.2	56.20	0	0.00	56.80	0.2	1,045	0.02%
2021/07/30	0.1	57.50	0	0.00	56.50	0.1	1,061	0.01%
2021/07/28	0	0.00	0.6	55.65	56.80	-0.6	1,076	-0.06%
2021/07/22	0	0.00	2	59.00	59.10	-2	1,134	-0.18%
2021/07/20	3.1	58.18	1	58.30	57.90	2.1	1,153	0.18%
2021/07/19	1	59.50	0	0.00	59.70	1	1,170	0.09%
2021/07/16	0.2	62.00	0	0.00	60.80	0.2	1,201	0.01%
2021/07/14	0.1	60.80	4	60.88	60.80	-3.9	1,229	-0.32%
2021/07/13	4	61.90	5	64.80	61.90	-1	1,235	-0.08%
2021/07/12	0	0.00	1	63.10	64.00	-1	1,232	-0.08%
2021/07/09	1.1	61.75	0	0.00	61.70	1.1	1,220	0.09%
2021/07/08	0	0.00	4	63.60	62.90	-4	1,239	-0.32%
2021/07/07	5.1	63.86	1	64.80	63.20	4.1	1,314	0.31%
2021/07/06	3.1	63.50	0	0.00	64.50	3.1	1,309	0.23%
2021/07/05	5	63.90	0	0.00	65.50	5	1,290	0.39%
2021/07/02	0	0.00	2	63.10	61.30	-2	1,232	-0.16%
2021/07/01	0	0.00	2.1	60.60	58.50	-2.1	1,241	-0.17%
2021/06/30	2	60.20	0	0.00	60.60	2	1,282	0.16%
2021/06/29	1	65.30	1.1	63.09	61.50	-0.1	1,277	-0.01%
2021/06/28	0	0.00	0.2	61.90	61.60	-0.2	1,225	-0.02%
2021/06/25	5	66.54	3.4	65.06	63.20	1.6	1,224	0.13%
2021/06/24	0	0.00	0.5	63.10	63.10	-0.5	1,096	-0.05%
2021/06/22	1	53.00	0	0.00	52.20	1	1,099	0.09%
2021/06/21	0.2	52.10	0	0.00	51.90	0.2	1,127	0.02%
2021/06/18	0.1	53.10	0	0.00	52.40	0.1	1,220	0.01%
2021/06/16	0.3	53.00	0	0.00	52.50	0.3	1,298	0.02%
2021/06/04	0.3	55.80	0	0.00	54.70	0.3	1,618	0.02%
2021/06/03	0.1	56.50	0	0.00	56.20	0.1	1,668	0.01%
2021/06/02	0.4	57.20	0	0.00	56.50	0.4	1,733	0.02%
2021/05/19	1	51.10	1	53.00	52.60	0	2,370	0.00%
2021/05/04	0	0.00	1	55.20	55.20	-1	5,683	-0.02%
2021/05/03	1	56.90	0	0.00	56.60	1	5,699	0.02%
2021/04/22	1	65.20	2	67.20	64.40	-1	5,902	-0.02%
2021/04/21	0	0.00	1	69.00	68.00	-1	6,097	-0.02%
2021/04/20	2	68.80	0	0.00	68.80	2	6,377	0.03%
2021/04/19	0	0.00	1	68.40	68.30	-1	6,568	-0.02%
2021/04/16	1	68.80	5	68.24	68.50	-4	6,663	-0.06%
2021/04/15	1	67.80	2	66.40	69.00	-1	6,655	-0.02%
2021/04/14	0	0.00	6	66.95	67.00	-6	6,665	-0.09%
2021/04/13	6	70.13	2	72.30	68.10	4	6,653	0.06%
2021/04/07	1	71.60	21	70.82	71.30	-20	6,684	-0.30%
2021/04/06	0	0.00	2	70.55	69.40	-2	6,657	-0.03%
2021/03/29	1	68.50	60	68.75	69.80	-59	6,566	-0.90%
2021/03/26	30	67.20	1	69.00	67.70	29	6,527	0.44%
2021/03/25	2	68.40	0	0.00	68.00	2	6,505	0.03%
2021/03/24	1	70.00	1	70.40	70.00	0	6,477	0.00%
2021/03/23	1	71.50	1	70.40	69.90	0	6,446	0.00%
2021/03/22	1	69.40	1	69.10	69.10	0	6,349	0.00%
2021/03/19	17	71.03	7	70.99	70.40	10	6,320	0.16%
2021/03/18	6	70.57	12	70.55	71.40	-6	6,270	-0.10%
2021/03/17	4	69.35	104	67.83	68.00	-100	6,185	-1.62%	大賣/
2021/03/16	1	66.80	1	66.60	66.60	0	6,077	0.00%
2021/03/15	3	66.93	1	66.90	67.20	2	6,061	0.03%
2021/03/12	0	0.00	26	66.02	66.30	-26	6,047	-0.43%
2021/03/11	1	65.60	1	66.60	66.30	0	6,043	0.00%
2021/03/10	1	66.20	1	65.60	65.60	0	6,023	0.00%
2021/03/09	11	64.17	11	64.40	66.90	0	5,974	0.00%
2021/03/08	8	65.10	3	67.00	64.50	5	5,923	0.08%
2021/03/05	2	66.75	1	66.90	64.30	1	5,859	0.02%
2021/03/04	2	68.25	1	68.20	67.70	1	5,827	0.02%
2021/03/03	2	68.05	1	68.50	68.50	1	5,801	0.02%
2021/03/02	1	72.30	1	69.70	69.50	0	5,733	0.00%
2021/02/25	1	73.10	1	72.80	71.70	0	5,635	0.00%
2021/02/24	11	73.62	12	71.66	71.60	-1	5,593	-0.02%
2021/02/23	10	74.00	11	72.22	72.20	-1	5,508	-0.02%
2021/02/22	19	75.24	11	73.86	73.80	8	5,456	0.15%
2021/02/19	2	74.15	2	74.80	74.80	0	5,328	0.00%
2021/02/18	36	74.04	44	75.37	74.70	-8	5,192	-0.15%
2021/02/17	39	73.06	14	74.49	72.60	25	4,888	0.51%
2021/02/05	172	73.89	23	73.97	74.80	149	4,593	3.24%	大買/鉅額交易
2021/02/04	14	73.71	14	74.00	71.90	0	4,030	0.00%
2021/02/03	5	70.64	54	71.92	72.00	-49	3,097	-1.58%
2021/02/02	8	63.10	39	61.82	65.50	-31	2,784	-1.11%
2021/02/01	88	59.90	4	62.50	59.60	84	2,580	3.26%
2021/01/29	10	70.42	9	68.87	66.20	1	2,424	0.04%
2021/01/28	2	65.40	1	68.20	73.10	1	2,060	0.05%
2021/01/27	3	64.33	0	0.00	68.20	3	1,925	0.16%
2021/01/26	0	0.00	50	63.80	62.00	-50	1,818	-2.75%
2021/01/25	1	60.50	0	0.00	61.00	1	1,734	0.06%
2021/01/20	0	0.00	5	59.50	56.80	-5	1,641	-0.30%
2021/01/19	1	62.50	10	62.64	60.40	-9	1,606	-0.56%
2021/01/15	8	56.46	5	55.84	57.30	3	1,482	0.20%
2021/01/14	147	58.71	141	55.63	58.00	6	1,430	0.42%	大買/大賣/
2021/01/13	54	56.07	10	55.68	55.30	44	1,218	3.61%
2021/01/12	9	55.13	7	55.01	55.30	2	1,008	0.20%
2021/01/11	0	0.00	2	50.15	50.30	-2	795	-0.25%
2021/01/08	0	0.00	1	45.80	45.80	-1	687	-0.15%
2021/01/07	0	0.00	3	41.65	41.65	-3	659	-0.45%
2021/01/04	3	40.30	3	38.60	39.35	0	607	0.00%
2020/12/31	3	37.23	3	37.55	37.95	0	582	0.00%
2020/12/30	12	40.07	22	39.95	38.55	-10	561	-1.78%
2020/12/29	2	37.03	0	0.00	38.50	2	434	0.46%
2020/12/28	0	0.00	1	34.90	35.00	-1	397	-0.25%
2020/11/24	1	33.45	0	0.00	33.15	1	292	0.34%
2020/11/23	0	0.00	1	33.20	33.05	-1	286	-0.35%
2020/11/11	1	33.55	0	0.00	33.05	1	269	0.37%
2020/10/27	1	31.20	0	0.00	32.60	1	231	0.43%
2020/10/20	19	34.82	19	34.11	33.55	0	169	0.00%
2020/07/15	0	0.00	22	33.34	33.00	-22	214	-10.26%
2020/07/14	5	32.90	0	0.00	32.90	5	152	3.27%
2020/07/09	0	0.00	15	30.46	30.20	-15	138	-10.86%
2020/07/07	2	30.85	0	0.00	31.00	2	134	1.49%
2020/07/02	5	30.30	0	0.00	30.30	5	130	3.84%
2020/06/16	0	0.00	0.1	29.50	29.35	-0.1	130	-0.06%
2020/06/11	4	30.38	0	0.00	29.75	4	132	3.02%
2020/06/10	4	30.45	0	0.00	30.10	4	129	3.10%
2020/06/09	2	31.00	0	0.00	30.90	2	129	1.54%
2020/04/30	2	27.05	0	0.00	27.15	2	96	2.08%
2020/04/20	2	26.60	0	0.00	26.60	2	96	2.08%
2020/02/25	0	0.00	1	33.50	34.35	-1	74	-1.34%
2020/01/02	5	38.09	0	0.00	38.00	5	88	5.67%
2019/12/25	1	36.30	1	36.30	36.50	0	72	0.00%
2019/12/23	1	36.45	1	36.70	36.50	0	74	0.00%
2019/12/13	1	36.15	1	36.35	36.20	0	81	0.00%
2019/12/12	1	36.10	1	36.40	36.05	0	83	0.00%
2019/12/10	1	36.05	1	36.15	36.30	0	91	0.00%
2019/12/09	1	36.25	1	36.15	36.10	0	92	0.00%
2019/12/04	1	36.20	1	36.15	36.20	0	104	0.00%
2019/11/22	10	36.75	0	0.00	36.70	10	114	8.73%
2019/11/12	1	36.80	1	36.95	36.80	0	125	0.00%
2019/10/09	1	37.25	1	37.55	37.25	0	212	0.00%
2019/09/27	2	37.88	2	37.58	37.50	0	323	0.00%
2019/09/26	2	38.00	2	38.08	38.00	0	322	0.00%
2019/09/25	2	38.20	2	38.35	37.85	0	322	0.00%
2019/09/10	0	0.00	1	39.00	38.60	-1	304	-0.33%
2019/09/06	1	37.75	1	38.00	38.00	0	293	0.00%
2019/08/29	0	0.00	1	37.25	37.20	-1	279	-0.36%
2019/08/20	0	0.00	1	38.20	38.15	-1	271	-0.37%
2019/08/08	1	36.70	0	0.00	36.40	1	264	0.38%
2019/07/24	2	39.68	0	0.00	38.75	2	250	0.80%
2019/07/10	1	39.55	2	39.70	39.80	-1	314	-0.32%
2019/07/09	1	37.90	0	0.00	38.75	1	258	0.39%
2019/06/06	1	34.05	1	34.20	33.95	0	259	0.00%
2019/05/14	0	0.00	1	34.00	34.65	-1	293	-0.34%
2019/04/23	1	40.95	0	0.00	39.50	1	281	0.35%
2019/04/22	1	40.15	0	0.00	39.45	1	245	0.41%
2019/04/18	0	0.00	2	40.63	39.90	-2	219	-0.91%
2019/02/27	0	0.00	2	37.95	37.80	-2	247	-0.81%
2019/01/30	0	0.00	3	36.87	36.65	-3	391	-0.77%
2019/01/28	0	0.00	1	36.55	36.65	-1	387	-0.26%
2019/01/22	2	36.48	3	36.00	35.90	-1	384	-0.26%
2019/01/21	0	0.00	2	36.80	36.60	-2	382	-0.52%
2019/01/18	8	36.64	1	36.95	36.55	7	381	1.83%
2019/01/16	1	36.30	1	37.10	37.70	0	376	0.00%
2019/01/09	0	0.00	1	35.90	35.70	-1	353	-0.28%
2018/12/03	1	39.20	0	0.00	38.95	1	302	0.33%
2018/11/21	1	40.10	1	39.70	38.10	0	183	0.00%
2018/11/20	0	0.00	1	37.80	37.80	-1	115	-0.87%
2018/11/19	0	0.00	1	35.45	34.40	-1	76	-1.31%
2018/11/08	0	0.00	0.1	30.40	30.45	-0.1	53	-0.15%
2018/08/28	1	35.50	0	0.00	35.60	1	86	1.16%
2018/08/02	0	0.00	1	37.10	36.95	-1	172	-0.58%
2018/07/24	1	36.80	1	36.60	36.60	0	173	0.00%
2018/07/20	1	37.20	0	0.00	37.20	1	173	0.58%
2018/07/19	0	0.00	2	37.00	37.00	-2	173	-1.15%
2018/06/19	0	0.00	1	38.10	37.85	-1	198	-0.50%
2018/05/14	0	0.00	6	37.60	38.60	-6	152	-3.92%
2018/04/25	4	36.05	0	0.00	36.05	4	110	3.62%
2018/04/18	1	37.10	1	37.30	37.20	0	113	0.00%
2018/04/12	0	0.00	2	37.80	37.75	-2	119	-1.67%
2018/03/22	2	37.70	0	0.00	37.80	2	211	0.94%
2018/03/19	0	0.00	1	37.90	37.85	-1	212	-0.47%
2018/03/16	1	37.75	0	0.00	37.70	1	212	0.47%
2018/03/09	1	37.70	1	37.75	37.80	0	218	0.00%
2018/03/07	1	37.60	1	37.90	37.65	0	232	0.00%
2018/01/19	1	39.90	0	0.00	39.90	1	269	0.37%
2018/01/12	0	0.00	1	40.00	39.95	-1	283	-0.35%
2018/01/04	1	40.40	0	0.00	40.45	1	290	0.34%