訊映 (4155)-凱基-桃園券商分點個股進出

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

訊映

(4155)

可現股當沖

股價
23.85
漲跌
▼0.15
漲幅
-0.63%
成交量
357張
產業
上市生技醫療類股▼3.44%
107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

訊映 (4155)籌碼相關－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/04/15	0	0.00	8	24.36	24.25	-8	366	-2.18%
2024/04/12	1	24.70	0	0.00	24.85	1	358	0.28%
2024/04/11	6	24.60	66.1	24.83	24.95	-60.1	355	-16.89%
2024/03/25	0	24.40	0	0.00	24.15	0	313	0.00%
2024/03/21	0.2	24.20	0	0.00	24.00	0.2	319	0.06%
2024/03/19	0	0.00	1.1	24.10	24.20	-1.1	321	-0.34%
2024/03/18	0	25.00	0	0.00	24.25	0	319	0.00%
2024/03/12	0	24.90	0	0.00	24.85	0	302	0.00%
2024/03/05	1.3	24.60	0	0.00	24.60	1.3	289	0.45%
2024/02/26	2	24.93	1	24.90	24.95	1	302	0.33%
2024/02/19	2	25.08	0	0.00	25.00	2	306	0.65%
2024/02/05	0	0.00	1	24.95	25.00	-1	301	-0.33%
2024/02/01	0	0.00	1	25.10	25.10	-1	299	-0.33%
2024/01/05	1	24.90	0	0.00	24.95	1	362	0.28%
2024/01/03	2	25.55	0	0.00	25.15	2	368	0.54%
2023/12/29	0	25.25	0	0.00	25.10	0	402	0.00%
2023/12/25	1	25.00	0	0.00	24.90	1	422	0.24%
2023/12/19	1	24.90	0	0.00	24.90	1	453	0.22%
2023/12/18	0	0.00	1	25.40	25.10	-1	452	-0.22%
2023/12/12	1	25.55	5	25.55	25.55	-4	460	-0.87%
2023/12/04	0	0.00	6	26.38	26.55	-6	469	-1.28%
2023/12/01	5	26.30	0	0.00	26.30	5	492	1.02%
2023/11/28	1	26.10	0	0.00	26.05	1	530	0.19%
2023/11/22	0	0.00	2	25.40	25.35	-2	554	-0.36%
2023/11/15	0.3	24.70	0	0.00	24.65	0.3	555	0.05%
2023/11/08	1	24.85	0	0.00	24.70	1	628	0.16%
2023/11/06	1	25.00	0	0.00	24.70	1	685	0.15%
2023/10/31	5	24.00	5	23.85	23.70	0	700	0.00%
2023/10/30	0	0.00	1	24.00	24.05	-1	716	-0.14%
2023/10/27	1	24.30	0	0.00	24.20	1	729	0.14%
2023/10/19	1	24.20	0	0.00	24.30	1	825	0.12%
2023/10/18	0.3	24.20	0	0.00	24.25	0.3	836	0.03%
2023/10/17	1	25.05	0	0.00	24.50	1	842	0.12%
2023/10/16	1	25.05	0	0.00	25.00	1	852	0.12%
2023/10/13	0	0.00	6	24.80	24.80	-6	883	-0.68%
2023/10/11	8	25.70	0	0.00	25.10	8	908	0.88%
2023/10/06	5	25.80	1	25.80	25.95	4	928	0.43%
2023/10/04	0	25.70	0	0.00	25.35	0	982	0.00%
2023/10/03	10	25.80	10	25.30	25.30	0	1,090	0.00%
2023/09/28	6	25.78	0	0.00	25.80	6	1,562	0.38%
2023/09/27	1.3	26.40	1	26.40	26.00	0.3	1,985	0.02%
2023/09/26	0.3	27.20	0	0.00	26.95	0.3	2,197	0.01%
2023/09/25	0	0.00	2	27.93	27.90	-2	2,401	-0.08%
2023/09/22	0	28.20	0	0.00	28.15	0	2,630	0.00%
2023/09/15	1	28.30	0	0.00	30.00	1	3,090	0.03%
2023/09/11	1	28.30	0	0.00	28.30	1	3,147	0.03%
2023/09/08	0	0.00	4	28.70	28.65	-4	3,149	-0.13%
2023/09/07	1	28.60	0	0.00	28.60	1	3,167	0.03%
2023/09/06	0	0.00	4	28.70	28.55	-4	3,175	-0.13%
2023/08/18	0	0.00	1	33.00	32.75	-1	3,307	-0.03%
2023/08/07	1	32.00	0	0.00	32.05	1	3,302	0.03%
2023/08/04	2	32.30	0	0.00	32.45	2	3,300	0.06%
2023/08/02	3	32.08	0	0.00	31.65	3	3,298	0.09%
2023/08/01	10	32.50	0	0.00	32.50	10	3,292	0.30%
2023/07/31	1	32.70	0	0.00	32.80	1	3,287	0.03%
2023/07/25	1	33.32	0	0.00	33.40	1	3,275	0.03%
2023/07/24	1	32.80	0	0.00	33.15	1	3,277	0.03%
2023/07/20	0	0.00	1	34.40	34.85	-1	3,243	-0.03%
2023/07/19	0	0.00	1	34.85	34.70	-1	3,238	-0.03%
2023/07/18	5	34.87	0	0.00	34.80	5	3,243	0.15%
2023/07/14	0	0.00	1	35.65	35.40	-1	3,219	-0.03%
2023/07/13	5	35.40	0	0.00	35.25	5	3,217	0.16%
2023/07/12	2	35.50	0	0.00	35.50	2	3,208	0.06%
2023/07/11	0	0.00	1	36.55	36.00	-1	3,210	-0.03%
2023/07/10	5	35.35	3.3	35.50	36.10	1.7	3,179	0.05%
2023/07/07	9	34.85	0	0.00	35.00	9	3,190	0.28%
2023/07/06	37	37.59	30	37.85	37.20	7	2,976	0.24%
2023/07/05	24	40.70	12.3	44.79	39.80	11.7	2,744	0.43%
2023/07/04	26	43.34	16	42.96	44.20	10	2,324	0.43%
2023/07/03	0.3	41.46	14.3	40.97	43.00	-14	2,115	-0.66%
2023/06/30	8.3	39.81	8	39.64	39.85	0.3	1,917	0.02%
2023/06/29	17	39.59	8	40.27	40.80	9	1,702	0.53%
2023/06/28	1	38.30	1	37.20	37.10	0	1,488	0.00%
2023/06/26	1	36.35	0	0.00	36.30	1	1,371	0.07%
2023/06/21	0	0.00	5	36.13	36.30	-5	1,364	-0.37%
2023/06/20	1	36.15	3	35.43	36.00	-2	1,391	-0.14%
2023/06/16	2	35.05	0	0.00	34.95	2	1,457	0.14%
2023/06/15	3	34.80	2	35.33	35.25	1	1,506	0.07%
2023/06/14	1	34.70	0	0.00	34.65	1	1,578	0.06%
2023/06/12	1	34.65	1	35.10	35.20	0	1,654	0.00%
2023/06/09	2	35.75	0	0.00	35.30	2	1,718	0.12%
2023/06/08	1	36.35	2	36.75	36.95	-1	1,753	-0.06%
2023/06/07	1	35.95	1	36.40	36.65	0	1,763	0.00%
2023/06/06	0	0.00	1	36.25	36.00	-1	1,761	-0.06%
2023/06/01	0	0.00	1	35.95	35.80	-1	1,820	-0.05%
2023/05/31	1	35.95	1	35.85	35.65	0	1,822	0.00%
2023/05/30	1	36.55	0	0.00	36.75	1	1,825	0.05%
2023/05/26	2	36.95	0	0.00	36.70	2	1,846	0.11%
2023/05/25	10	36.95	0	0.00	37.00	10	1,865	0.54%
2023/05/24	3	37.20	0	0.00	37.20	3	1,875	0.16%
2023/05/23	1	37.05	10	37.00	37.10	-9	1,879	-0.48%
2023/05/22	0	0.00	10	36.50	36.60	-10	1,900	-0.53%
2023/05/18	0	0.00	7	35.85	36.00	-7	1,937	-0.36%
2023/05/17	1	35.70	7	36.00	35.60	-6	1,944	-0.31%
2023/05/11	3	33.80	0	0.00	33.85	3	2,077	0.14%
2023/05/10	0	0.00	0	34.40	34.40	0	2,108	0.00%
2023/05/09	0	0.00	1	34.35	34.15	-1	2,153	-0.05%
2023/05/08	10	34.83	0	0.00	34.65	10	2,182	0.46%
2023/04/28	1	34.10	0	0.00	33.95	1	2,457	0.04%
2023/04/25	0	0.00	5	32.33	32.25	-5	2,496	-0.20%
2023/04/24	5	32.70	0	0.00	32.90	5	2,499	0.20%
2023/04/21	1.1	32.40	0	0.00	31.75	1.1	2,531	0.04%
2023/04/20	1	32.50	0	0.00	32.45	1	2,529	0.04%
2023/04/17	2	33.95	0	0.00	33.95	2	2,534	0.08%
2023/04/13	2	34.18	0	0.00	34.65	2	2,565	0.08%
2023/04/12	6	34.67	20	35.26	34.05	-14	2,539	-0.55%
2023/04/06	0	37.00	0	0.00	37.00	0	2,516	0.00%
2023/03/31	7	36.80	0	0.00	37.05	7	2,571	0.27%
2023/03/27	0	0.00	1	38.10	37.65	-1	2,905	-0.03%
2023/03/24	0	0.00	15	36.20	36.45	-15	2,911	-0.52%
2023/03/23	16	36.81	0	0.00	36.75	16	2,913	0.55%
2023/03/22	0	0.00	7	37.86	38.10	-7	2,925	-0.24%
2023/03/20	20	37.50	10	37.45	37.85	10	3,014	0.33%
2023/03/17	1	37.00	4	36.95	36.85	-3	2,974	-0.10%
2023/03/16	1	36.00	0	0.00	36.05	1	2,887	0.03%
2023/03/15	11	36.06	0	0.00	35.55	11	2,834	0.39%
2023/03/14	11	35.61	10	36.00	35.05	1	2,801	0.04%
2023/03/08	2	33.03	0	0.00	33.35	2	2,598	0.08%
2023/03/07	5	33.55	0	0.00	33.55	5	2,566	0.19%
2023/03/03	0	0.00	2	33.38	33.25	-2	2,528	-0.08%
2023/03/02	0	0.00	10	33.55	33.45	-10	2,523	-0.40%
2023/02/16	5	33.10	0	0.00	33.50	5	2,319	0.22%
2023/02/15	6	33.55	0	0.00	33.65	6	2,295	0.26%
2023/02/13	0	0.00	0.6	33.25	33.40	-0.6	2,260	-0.03%
2023/02/10	0	0.00	28	33.21	33.45	-28	2,251	-1.24%
2023/02/09	0	0.00	7	33.98	34.35	-7	2,180	-0.32%
2023/02/07	0	0.00	5	33.40	33.40	-5	2,251	-0.22%
2023/02/03	2	31.65	12	32.03	31.45	-10	2,171	-0.46%
2023/02/02	2	31.40	2	31.40	31.40	0	2,119	0.00%
2023/02/01	0	0.00	11	29.95	30.85	-11	2,061	-0.53%
2023/01/30	0	0.00	14	28.69	29.00	-14	1,898	-0.74%
2023/01/12	1	27.30	0	0.00	27.50	1	1,784	0.06%
2023/01/11	1	27.25	3.3	27.21	27.25	-2.3	1,768	-0.13%
2023/01/10	9	27.98	2.7	27.98	27.90	6.3	1,731	0.37%
2023/01/09	3	28.00	33	27.85	27.95	-30	1,721	-1.74%
2023/01/06	0	0.00	1	27.90	27.50	-1	1,706	-0.06%
2023/01/05	0	0.00	7	27.90	27.90	-7	1,727	-0.41%
2023/01/04	2	28.60	2	28.00	27.50	0	1,723	0.00%
2023/01/03	2	27.00	1	27.05	27.35	1	1,697	0.06%
2022/12/30	6	27.80	0	0.00	27.55	6	1,734	0.35%
2022/12/26	1	28.00	7	28.02	27.90	-6	1,797	-0.33%
2022/12/23	13	28.44	1	27.90	28.55	12	1,752	0.68%
2022/12/22	4	27.33	5	27.87	28.05	-1	1,692	-0.06%
2022/12/21	15	28.22	2	28.00	28.05	13	1,643	0.79%
2022/12/19	41	28.85	33	28.92	28.00	8	1,548	0.52%
2022/12/16	0	0.00	1	27.00	27.20	-1	1,379	-0.07%
2022/12/15	2	27.58	7	27.71	27.60	-5	1,371	-0.36%
2022/12/14	1	27.70	2	27.45	27.50	-1	1,375	-0.07%
2022/12/13	3	27.73	6	27.98	27.55	-3	1,377	-0.22%
2022/12/12	31	27.39	5	27.52	27.70	26	1,293	2.01%
2022/12/09	12	26.32	10	26.00	26.00	2	1,217	0.16%
2022/11/25	0	0.00	6	26.25	26.10	-6	1,238	-0.48%
2022/11/03	0	25.40	3	25.40	24.90	-3	1,098	-0.27%
2022/11/02	2	23.35	0	0.00	23.30	2	990	0.20%
2022/10/25	1	22.50	0	0.00	22.50	1	968	0.10%
2022/10/13	6	23.35	6	22.70	22.70	0	917	0.00%
2022/10/07	10	25.80	20	25.04	25.10	-10	838	-1.19%
2022/10/06	10	26.70	0	0.00	26.70	10	789	1.27%
2022/10/05	42	26.50	52	26.46	26.60	-10	742	-1.35%
2022/09/28	0	23.85	0	0.00	23.90	0	607	0.00%
2022/09/27	5	24.40	5	24.50	24.70	0	591	0.00%
2022/09/26	0	0.00	12	26.06	26.20	-12	548	-2.19%
2022/09/23	0	0.00	1	26.15	26.15	-1	523	-0.19%
2022/09/22	0	0.00	50	26.38	26.40	-50	500	-10.00%
2022/09/20	35	26.49	0	0.00	26.50	35	420	8.32%
2022/09/19	0	0.00	1	25.85	25.90	-1	370	-0.27%
2022/09/16	2	25.95	3	25.77	25.85	-1	348	-0.29%
2022/09/15	1	25.60	1	25.45	25.35	0	328	0.00%
2022/09/14	54	25.69	20	25.56	25.30	34	308	11.03%
2022/09/13	0	0.00	18	25.05	25.15	-18	278	-6.47%
2022/09/12	2	24.50	0	0.00	24.40	2	265	0.75%
2022/09/08	3	24.30	0	0.00	24.30	3	263	1.14%
2022/09/06	1	23.80	0	0.00	23.65	1	262	0.38%
2022/09/05	0	0.00	9	24.38	24.45	-9	256	-3.51%
2022/09/02	0	0.00	1	25.00	24.30	-1	253	-0.39%
2022/08/31	0	0.00	7	25.19	24.85	-7	254	-2.76%
2022/08/30	1.5	24.37	0	0.00	24.45	1.5	230	0.65%
2022/08/29	0	0.00	1	23.50	23.90	-1	222	-0.45%
2022/08/26	0.8	24.20	0	0.00	23.90	0.8	219	0.36%
2022/08/10	1	22.40	0	0.00	22.50	1	186	0.54%
2022/08/04	10	22.40	0	0.00	22.40	10	193	5.18%
2022/08/03	1	22.70	0	0.00	22.65	1	193	0.52%
2022/07/21	0	0.00	1	22.75	22.75	-1	241	-0.41%
2022/07/14	6	22.15	0	0.00	22.20	6	402	1.49%
2022/07/12	1	22.45	0	0.00	22.10	1	521	0.19%
2022/07/05	1	23.10	0	0.00	23.25	1	521	0.19%
2022/07/01	15	23.05	0	0.00	22.95	15	517	2.90%
2022/06/29	2	23.85	0	0.00	23.85	2	510	0.39%
2022/06/22	3	23.27	0	0.00	23.20	3	506	0.59%
2022/06/20	0	23.20	0	0.00	23.15	0	504	0.01%
2022/06/17	2	23.40	0	0.00	23.40	2	502	0.40%
2022/06/10	0	0.00	15	23.95	23.95	-15	495	-3.03%
2022/06/09	11	23.47	5	23.90	23.90	6	492	1.22%
2022/05/05	2.2	23.23	0	0.00	23.05	2.2	449	0.49%
2022/05/04	5.1	23.35	0	0.00	23.30	5.1	440	1.16%
2022/05/03	5	23.55	5	23.40	23.35	0	438	0.00%
2022/04/28	2	23.75	0	0.00	23.75	2	430	0.46%
2022/04/27	8	23.49	9	23.69	23.75	-1	427	-0.23%
2022/04/26	9	24.10	16	23.72	23.65	-7	419	-1.67%
2022/04/25	38	25.70	50	25.26	24.00	-12	414	-2.90%
2022/04/22	21	25.66	17	25.83	25.40	4	361	1.11%
2022/04/21	4	24.60	4	24.86	24.70	0	303	0.00%
2022/04/20	3	24.40	3	23.70	24.60	0	282	0.00%
2022/04/19	1	24.15	5.1	23.66	24.10	-4.1	264	-1.55%
2022/04/18	50.1	25.53	37	25.52	25.75	13.1	234	5.59%
2022/04/11	5	23.08	5	22.92	22.85	0	134	0.00%
2022/03/08	2	22.50	0	0.00	22.40	2	136	1.47%
2022/03/07	0	0.00	2	22.55	22.55	-2	132	-1.51%
2022/02/18	2	23.15	0	0.00	23.20	2	127	1.56%
2022/02/08	0.1	23.25	0	0.00	23.10	0.1	140	0.07%
2022/01/26	0.1	23.10	0	0.00	22.95	0.1	143	0.07%
2022/01/21	0.1	23.25	0	0.00	23.10	0.1	156	0.06%
2022/01/18	0.1	23.75	0	0.00	23.35	0.1	153	0.06%
2021/11/18	2	23.20	0	0.00	23.25	2	178	1.12%
2021/11/09	2	23.75	0	0.00	23.70	2	176	1.14%
2021/11/08	1	23.75	0	0.00	23.80	1	175	0.57%
2021/11/05	0	0.00	5	23.80	23.75	-5	174	-2.87%
2021/11/02	5	24.00	10	23.90	23.85	-5	170	-2.94%
2021/10/28	0	0.00	1	23.20	23.20	-1	154	-0.65%
2021/10/25	1	23.20	0	0.00	23.20	1	152	0.66%
2021/10/13	1	23.00	0	0.00	23.00	1	158	0.63%
2021/10/12	0	0.00	19	23.19	23.20	-19	157	-12.05%
2021/10/05	0	0.00	1	23.00	23.05	-1	165	-0.61%
2021/09/28	5	23.96	0	0.00	24.05	5	167	2.99%
2021/09/27	20	24.08	1	23.55	24.15	19	164	11.56%
2021/09/22	5	22.70	0	0.00	22.70	5	148	3.38%
2021/08/24	0	0.00	5	22.54	22.95	-5	165	-3.03%
2021/08/19	1	22.25	0	0.00	22.10	1	172	0.58%
2021/08/18	0	0.00	74	22.04	22.25	-74	176	-41.86%
2021/08/17	0	0.00	11	22.60	22.55	-11	176	-6.24%
2021/08/16	0	0.00	93	22.60	22.85	-93	181	-51.13%
2021/08/09	1	23.70	0	0.00	23.70	1	191	0.52%
2021/07/20	10	23.50	0	0.00	23.60	10	249	4.01%
2021/07/12	0	0.00	42	24.55	24.40	-42	262	-16.00%
2021/06/07	0	0.00	13	24.80	25.00	-13	325	-3.99%
2021/05/26	0	0.00	5	24.20	23.90	-5	349	-1.43%
2021/05/24	5	24.00	0	0.00	24.00	5	347	1.44%
2021/04/15	0	0.00	1	25.90	25.85	-1	342	-0.29%
2021/04/14	0	0.00	10	26.00	25.90	-10	343	-2.91%
2021/04/13	1	26.65	0	0.00	26.35	1	342	0.29%
2021/04/12	5	26.59	0	0.00	26.55	5	340	1.47%
2021/04/06	1	26.60	0	0.00	26.60	1	348	0.29%
2021/03/24	0	0.00	4	26.90	26.95	-4	370	-1.08%
2021/03/19	0	0.00	1	27.00	27.00	-1	374	-0.27%
2021/03/15	0	0.00	3	27.40	27.05	-3	406	-0.74%
2021/03/09	1	26.80	0	0.00	26.95	1	406	0.25%
2021/03/08	6	27.04	0	0.00	27.00	6	406	1.48%
2021/02/22	0	0.00	2	26.45	26.45	-2	460	-0.43%
2021/02/18	0	0.00	1	26.10	26.25	-1	480	-0.21%
2021/02/04	5	25.76	2	25.60	25.55	3	524	0.57%
2021/02/01	0	0.00	12	25.30	25.20	-12	671	-1.79%
2021/01/28	1	25.35	0	0.00	25.35	1	747	0.13%
2021/01/25	0	0.00	3	26.15	26.05	-3	788	-0.38%
2021/01/22	3	25.30	0	0.00	25.25	3	800	0.37%
2021/01/20	6	25.73	0	0.00	25.60	6	831	0.72%
2021/01/15	1	26.25	0	0.00	26.25	1	878	0.11%
2021/01/14	2	26.43	0	0.00	26.45	2	938	0.21%
2021/01/11	1	26.45	0.1	26.60	26.50	0.9	944	0.10%
2021/01/08	47	26.88	0	0.00	26.90	47	941	4.99%
2021/01/07	25	26.56	0	0.00	26.55	25	924	2.70%
2021/01/06	21	26.74	0	0.00	26.65	21	923	2.27%
2021/01/05	6	26.90	0	0.00	26.85	6	917	0.65%
2020/12/29	40	27.01	11	27.00	26.95	29	928	3.12%
2020/12/28	21	26.50	24	26.70	26.55	-3	919	-0.33%
2020/12/25	3	27.10	0	0.00	27.05	3	902	0.33%
2020/12/22	2	27.15	0	0.00	27.10	2	926	0.22%
2020/12/21	17	27.12	0.2	27.20	27.15	16.8	940	1.78%
2020/12/15	2	27.00	0	0.00	27.00	2	1,038	0.19%
2020/12/11	20	27.07	17	26.88	27.15	3	1,115	0.27%
2020/12/10	15	28.02	0	0.00	27.85	15	1,165	1.29%
2020/12/09	2	28.45	0	0.00	28.40	2	1,185	0.17%
2020/12/04	3	28.35	0	0.00	28.30	3	1,248	0.24%
2020/12/03	2	28.25	0	0.00	28.25	2	1,261	0.16%
2020/12/01	3	28.20	0	0.00	28.25	3	1,307	0.23%
2020/11/30	0	0.00	5	28.55	28.50	-5	1,296	-0.39%
2020/11/26	7	28.34	0	0.00	28.25	7	1,293	0.54%
2020/11/25	5	28.47	0	0.00	28.40	5	1,284	0.39%
2020/11/24	5	28.67	0	0.00	28.65	5	1,278	0.39%
2020/11/19	14	28.57	0	0.00	28.45	14	1,266	1.11%
2020/11/17	2	28.85	6	29.06	29.00	-4	1,230	-0.33%
2020/11/16	1	29.00	2	29.20	29.10	-1	1,227	-0.08%
2020/11/13	0	0.00	1	29.80	29.75	-1	1,201	-0.08%
2020/11/12	6	29.65	4	29.89	29.95	2	1,194	0.17%
2020/11/11	13	29.96	4	30.06	30.10	9	1,185	0.76%
2020/11/10	11	29.90	2	29.90	29.40	9	1,156	0.78%
2020/11/09	12	31.57	0	0.00	31.70	12	1,066	1.13%
2020/11/06	0	0.00	2.5	31.48	31.50	-2.5	1,043	-0.24%
2020/10/27	1	30.80	1	30.65	30.75	0	903	0.00%
2020/10/23	0	0.00	4	30.35	30.50	-4	878	-0.46%
2020/10/07	0	0.00	1	30.10	29.95	-1	815	-0.12%
2020/10/05	0	0.00	1	29.35	29.50	-1	816	-0.12%
2020/09/24	2	28.73	9	28.92	29.00	-7	835	-0.84%
2020/09/23	0	0.00	5	30.00	30.10	-5	829	-0.60%
2020/09/22	2	29.70	0	0.00	29.65	2	819	0.24%
2020/09/21	1	30.45	1	30.60	30.35	0	803	0.00%
2020/09/18	5	30.90	8	30.99	30.80	-3	786	-0.38%
2020/09/17	2	31.83	2	31.58	31.45	0	738	0.00%
2020/09/16	3	30.68	1	31.10	31.50	2	697	0.29%
2020/09/15	36	31.42	27	31.27	31.50	9	676	1.33%
2020/09/14	1	30.35	1	30.25	30.30	0	619	0.00%
2020/09/11	1	29.50	2	29.50	29.30	-1	611	-0.16%
2020/09/07	0	0.00	15	29.20	28.90	-15	553	-2.71%
2020/09/04	0	0.00	2	27.78	28.40	-2	537	-0.37%
2020/09/02	0	0.00	2	27.80	27.40	-2	514	-0.39%
2020/08/28	0	0.00	2	27.35	27.20	-2	519	-0.38%
2020/08/26	0	0.00	1	26.70	26.90	-1	517	-0.19%
2020/08/20	7	26.05	0	0.00	26.05	7	524	1.33%
2020/08/14	12	26.95	0	0.00	27.00	12	580	2.07%
2020/08/13	0	0.00	2	26.95	26.95	-2	585	-0.34%
2020/08/12	2	27.00	0	0.00	27.00	2	589	0.34%
2020/08/11	2	26.93	2	27.18	27.10	0	597	0.00%
2020/08/10	2	27.28	0	0.00	27.20	2	596	0.34%
2020/07/24	1	26.70	0	0.00	27.30	1	663	0.15%
2020/07/23	2	27.28	0	0.00	27.40	2	665	0.30%
2020/07/20	1	27.45	0	0.00	27.80	1	671	0.15%
2020/07/17	6	28.23	0	0.00	28.05	6	669	0.90%
2020/07/16	0	0.00	1	28.60	28.70	-1	673	-0.15%
2020/07/14	2	28.53	0	0.00	28.50	2	678	0.29%
2020/07/10	4	29.19	22	28.90	28.85	-18	685	-2.63%
2020/07/09	5	28.80	3	29.75	29.60	2	684	0.29%
2020/07/08	20	28.70	0	0.00	28.95	20	669	2.99%
2020/07/07	5	28.80	6	28.95	28.50	-1	674	-0.15%
2020/07/06	25	29.35	0	0.00	29.25	25	684	3.65%
2020/07/03	1	29.20	0	0.00	29.20	1	683	0.15%
2020/07/02	1	30.05	1	29.80	29.60	0	684	0.00%
2020/06/29	2	28.80	0	0.00	28.90	2	676	0.30%
2020/06/24	2	29.20	4	29.28	29.30	-2	671	-0.30%
2020/06/23	1	29.75	0	0.00	29.70	1	672	0.15%
2020/06/22	2	29.70	1	29.90	30.20	1	672	0.15%
2020/06/19	3	31.60	0	0.00	31.75	3	662	0.45%
2020/06/18	1	31.70	0	0.00	31.70	1	650	0.15%
2020/06/15	0	0.00	1	30.60	30.65	-1	644	-0.16%
2020/06/11	1	29.40	0	0.00	29.50	1	645	0.15%
2020/06/10	2	30.35	2	30.55	30.35	0	648	0.00%
2020/06/09	0	0.00	1	30.70	30.70	-1	677	-0.15%
2020/06/01	1	30.25	0	0.00	30.25	1	935	0.11%
2020/05/27	1	30.50	1	30.55	30.60	0	1,045	0.00%
2020/05/26	1	31.20	1	31.05	30.95	0	1,063	0.00%
2020/05/25	0	0.00	1	30.60	31.70	-1	1,050	-0.10%
2020/05/21	2	30.35	2	30.10	30.20	0	1,024	0.00%
2020/05/20	0	0.00	1	30.25	30.10	-1	1,032	-0.10%
2020/05/19	0	0.00	1	30.15	30.40	-1	1,040	-0.10%
2020/05/18	1	30.30	2	30.65	30.05	-1	1,048	-0.10%
2020/05/15	0	0.00	2	29.60	29.60	-2	1,039	-0.19%
2020/05/14	0	0.00	12	29.75	29.70	-12	1,035	-1.16%
2020/05/13	1	29.70	0	0.00	29.85	1	1,005	0.10%
2020/05/08	1	28.70	0	0.00	28.65	1	1,042	0.10%
2020/05/06	5	30.00	5	29.60	29.45	0	1,038	0.00%
2020/05/05	3	28.78	3	29.45	28.75	0	1,012	0.00%
2020/05/04	11	28.69	0	0.00	28.55	11	1,005	1.09%
2020/04/30	5	28.20	0	0.00	28.25	5	998	0.50%
2020/04/29	1	28.10	0	0.00	28.10	1	995	0.10%
2020/04/27	0	0.00	26	27.70	27.90	-26	993	-2.62%
2020/04/24	3	27.15	0	0.00	26.75	3	983	0.30%
2020/04/16	0	0.00	2	28.00	27.65	-2	957	-0.21%
2020/04/13	2	26.85	0	0.00	26.90	2	943	0.21%
2020/04/09	13	26.63	0	0.00	28.70	13	925	1.41%
2020/04/08	0	0.00	2	26.18	26.30	-2	904	-0.22%
2020/03/30	10	26.05	0	0.00	26.15	10	911	1.10%
2020/03/26	0	0.00	1	25.95	25.90	-1	904	-0.11%
2020/03/25	0	0.00	2	25.50	25.45	-2	899	-0.22%
2020/03/24	0	0.00	2	26.50	25.20	-2	894	-0.22%
2020/03/20	0	0.00	1	24.75	24.75	-1	884	-0.11%
2020/03/19	1	22.50	0	0.00	22.50	1	872	0.11%
2020/03/18	0	0.00	1	25.30	25.00	-1	854	-0.12%
2020/03/16	1	27.05	0	0.00	26.45	1	841	0.12%
2020/03/13	2	26.20	7	26.49	27.00	-5	830	-0.60%
2020/03/12	0	0.00	15	29.87	29.10	-15	805	-1.86%
2020/03/11	1	32.30	0	0.00	32.30	1	766	0.13%
2020/03/10	9	32.91	0	0.00	33.25	9	744	1.21%
2020/03/09	14	36.14	12	36.08	35.35	2	690	0.29%
2020/03/06	5	35.40	0	0.00	35.25	5	625	0.80%
2020/03/05	12	36.14	7	36.34	35.50	5	603	0.83%
2020/03/04	2	36.45	0	0.00	36.15	2	547	0.37%
2020/03/03	10	36.10	16	36.02	36.05	-6	523	-1.15%
2020/02/27	0	0.00	7	34.20	34.60	-7	456	-1.53%
2020/02/25	1	34.20	0	0.00	34.00	1	446	0.22%
2020/02/20	4	34.60	2	34.60	34.90	2	448	0.45%
2020/02/19	2	34.18	0	0.00	34.25	2	436	0.46%
2020/02/13	0	0.00	3	33.35	33.10	-3	433	-0.69%
2020/02/06	1	31.80	1	32.35	32.30	0	489	0.00%
2020/01/31	0	0.00	1	29.90	30.60	-1	590	-0.17%
2020/01/30	0	0.00	1	31.80	30.25	-1	675	-0.15%
2020/01/17	5	32.25	0	0.00	32.25	5	825	0.61%
2020/01/08	1	31.50	1	31.30	31.50	0	868	0.00%
2019/12/27	3	34.43	0	0.00	34.05	3	1,132	0.26%
2019/12/25	0	0.00	1	33.25	34.20	-1	1,362	-0.07%
2019/12/20	1	33.05	0	0.00	33.15	1	1,500	0.07%
2019/12/16	0	0.00	3	33.10	33.10	-3	1,542	-0.19%
2019/12/04	1	33.30	0	0.00	33.70	1	1,617	0.06%
2019/12/02	3	32.77	0	0.00	32.60	3	1,667	0.18%
2019/11/29	0	0.00	5	33.30	33.30	-5	1,696	-0.29%
2019/11/28	1	33.40	1	33.20	33.95	0	1,770	0.00%
2019/11/25	0	0.00	4	35.70	35.05	-4	1,899	-0.21%
2019/11/22	0	0.00	1	36.20	36.05	-1	1,890	-0.05%
2019/11/20	5	35.50	0	0.00	35.50	5	1,867	0.27%
2019/11/19	1	35.00	0	0.00	34.90	1	1,841	0.05%
2019/11/08	3	35.37	1	35.10	35.40	2	1,798	0.11%
2019/11/07	0	0.00	42	35.71	35.50	-42	1,790	-2.35%
2019/11/06	0	0.00	126	35.82	35.65	-126	1,777	-7.09%	大賣/鉅額交易
2019/11/05	10	35.56	2	35.63	36.10	8	1,754	0.46%
2019/10/31	3	39.93	2	40.05	39.60	1	1,665	0.06%
2019/10/30	6	39.82	6	39.78	39.50	0	1,633	0.00%
2019/10/29	15	39.90	6	38.83	38.50	9	1,584	0.57%
2019/10/28	15	39.35	8	39.53	41.30	7	1,499	0.47%
2019/10/23	0	0.00	3	37.32	36.80	-3	1,360	-0.22%
2019/10/22	0	0.00	3	37.20	37.25	-3	1,355	-0.22%
2019/10/21	3	37.15	0	0.00	37.35	3	1,353	0.22%
2019/10/18	6	36.93	0	0.00	36.65	6	1,351	0.44%
2019/10/17	86	37.60	3	37.37	37.10	83	1,353	6.13%
2019/10/16	87	37.32	5	36.82	37.65	82	1,347	6.09%
2019/10/15	1	37.10	7	37.04	36.75	-6	1,339	-0.45%
2019/10/14	1	38.35	0	0.00	38.20	1	1,309	0.08%
2019/10/09	5	38.19	5	38.24	38.65	0	1,285	0.00%
2019/10/08	5	37.67	0	0.00	38.40	5	1,263	0.40%
2019/10/07	2	38.20	0	0.00	37.60	2	1,243	0.16%
2019/10/04	4	38.73	4	38.29	38.80	0	1,199	0.00%
2019/10/03	8	38.01	26	38.18	38.20	-18	1,140	-1.58%
2019/10/02	28	37.71	17	37.65	38.45	11	1,082	1.02%
2019/10/01	4.8	34.34	15	35.01	35.90	-10.2	887	-1.15%
2019/09/27	11	33.79	0	0.00	33.55	11	841	1.31%
2019/09/25	15.2	35.95	2	36.85	34.95	13.2	803	1.64%
2019/09/18	2	33.48	3.6	33.75	33.90	-1.6	656	-0.25%
2019/09/12	1	32.60	0	0.00	33.15	1	652	0.15%
2019/09/11	0	0.00	1	33.50	33.15	-1	649	-0.15%
2019/09/10	1	32.90	0	0.00	33.00	1	636	0.16%
2019/09/09	0.2	32.85	21	33.00	33.05	-20.8	606	-3.43%
2019/09/06	0	0.00	6	32.90	33.00	-6	601	-1.00%
2019/09/05	2	33.10	4	33.05	32.60	-2	595	-0.34%
2019/09/04	3	33.23	7	34.35	33.30	-4	573	-0.70%
2019/09/03	3	33.37	0	0.00	33.30	3	539	0.56%
2019/09/02	8	33.40	4	34.09	33.70	4	504	0.79%
2019/08/30	3	32.95	58.6	33.01	33.20	-55.6	425	-13.08%
2019/08/29	0	0.00	3	30.28	30.20	-3	284	-1.05%
2019/08/28	6	29.70	0	0.00	29.80	6	271	2.21%
2019/08/19	0	0.00	0	29.10	29.30	0	262	-0.01%
2019/08/16	0	0.00	2	28.85	28.90	-2	261	-0.77%
2019/08/14	0	0.00	1	28.70	28.80	-1	258	-0.39%
2019/08/13	1	28.50	0	0.00	28.80	1	258	0.39%
2019/08/12	1	28.00	0	0.00	28.30	1	257	0.39%
2019/08/02	0	0.00	3	29.65	29.60	-3	252	-1.19%
2019/07/30	9	30.18	1	29.80	30.00	8	249	3.21%
2019/07/29	41	30.85	0	0.00	30.60	41	243	16.87%
2019/07/24	0	0.00	2	29.65	29.80	-2	218	-0.92%
2019/07/22	1	29.90	0	0.00	29.80	1	210	0.48%
2019/07/19	0	0.00	22	29.61	29.60	-22	203	-10.83%
2019/07/17	0.8	29.30	0	0.00	29.35	0.8	191	0.42%
2019/07/16	0.2	29.25	4	29.35	29.30	-3.8	185	-2.05%
2019/07/12	0	0.00	5	28.90	28.90	-5	177	-2.82%
2019/07/11	3	28.75	0	0.00	28.55	3	174	1.72%
2019/06/28	4	26.85	0	0.00	26.70	4	177	2.25%
2019/06/21	1	28.00	0	0.00	28.05	1	180	0.55%
2019/05/06	0	0.00	1	29.40	29.45	-1	155	-0.64%
2019/04/24	0	0.00	1	29.40	29.45	-1	153	-0.65%
2019/04/18	1	29.85	0	0.00	29.45	1	158	0.63%
2019/04/11	2	29.70	0	0.00	29.70	2	142	1.40%
2019/04/10	3	29.60	0	0.00	29.65	3	140	2.14%
2019/03/19	0	0.00	11.6	27.93	28.00	-11.6	86	-13.39%
2019/03/18	0	0.00	10	28.08	28.05	-10	86	-11.50%
2019/03/15	0.3	27.80	0	0.00	27.80	0.3	84	0.33%
2019/03/07	0.4	26.15	0	0.00	26.10	0.4	63	0.67%
2019/02/18	0	0.00	8	25.90	25.90	-8	51	-15.42%
2019/01/11	5	26.50	5	26.34	25.85	0	77	0.00%
2018/12/03	0	0.00	2	25.90	25.90	-2	106	-1.87%
2018/10/08	0	0.00	2	27.00	25.60	-2	70	-2.85%
2018/10/03	0	0.00	1	26.00	26.00	-1	62	-1.59%
2018/10/01	0	0.00	7	25.76	25.75	-7	62	-11.13%
2018/09/28	0	0.00	1	25.70	25.75	-1	62	-1.59%
2018/09/26	0	0.00	7	25.30	25.50	-7	63	-11.08%
2018/09/25	2	25.40	0	0.00	25.35	2	63	3.16%
2018/09/14	0	0.00	3	25.00	24.65	-3	66	-4.49%
2018/09/12	3	25.10	0	0.00	24.80	3	67	4.43%
2018/09/11	1	23.00	0	0.00	23.00	1	59	1.69%
2018/08/24	1	25.55	0	0.00	25.50	1	68	1.46%
2018/08/22	1	25.70	10	25.75	25.70	-9	69	-12.90%
2018/08/13	0	0.00	3	26.10	26.10	-3	72	-4.16%
2018/08/10	3	26.45	0	0.00	26.60	3	70	4.24%
2018/07/04	10	26.85	0	0.00	26.85	10	120	8.27%
2018/07/02	0	0.00	1	27.35	27.30	-1	142	-0.70%
2018/06/29	1	29.35	0	0.00	29.40	1	143	0.70%
2018/06/11	0	0.00	2	28.75	28.90	-2	205	-0.98%
2018/06/07	0	0.00	20	29.90	29.95	-20	200	-9.96%
2018/05/28	0	0.00	8	29.95	29.85	-8	210	-3.80%
2018/05/04	0	0.00	5	30.00	30.00	-5	222	-2.25%
2018/04/30	5	30.65	0	0.00	30.70	5	223	2.24%
2018/04/24	2	30.20	0	0.00	30.20	2	228	0.87%
2018/04/23	4	30.98	0	0.00	30.95	4	228	1.75%
2018/04/20	21	31.00	0	0.00	31.05	21	231	9.09%
2018/04/19	7	31.14	0	0.00	31.10	7	234	2.98%
2018/04/18	9	30.67	0	0.00	30.75	9	233	3.86%
2018/04/13	8	31.69	1	31.65	31.55	7	232	3.02%
2018/04/11	1	31.50	5	32.67	32.25	-4	235	-1.70%
2018/04/10	14	33.44	15	32.60	32.60	-1	232	-0.43%
2018/04/09	5	34.25	7	34.35	34.60	-2	222	-0.90%
2018/04/03	1	32.60	2	32.75	32.80	-1	205	-0.49%
2018/03/31	5	32.31	0	0.00	32.15	5	203	2.46%
2018/03/30	10	32.32	0	0.00	32.30	10	202	4.94%
2018/03/29	21	33.00	17	33.08	32.70	4	201	1.99%
2018/03/27	2	32.00	0	0.00	32.00	2	193	1.03%
2018/03/23	1	31.00	0	0.00	30.95	1	195	0.51%
2018/03/20	4	31.78	0	0.00	32.60	4	218	1.83%
2018/03/16	12	31.29	0	0.00	31.40	12	216	5.54%
2018/03/15	4	31.00	0	0.00	32.00	4	224	1.78%
2018/01/23	2	30.10	5	30.60	30.15	-3	434	-0.69%
2018/01/22	5	30.20	0	0.00	30.10	5	433	1.15%
2018/01/16	0	0.00	2	30.55	30.50	-2	430	-0.46%
2018/01/12	0	0.00	3	30.25	30.30	-3	423	-0.71%
2018/01/10	0	0.00	8	30.64	30.90	-8	419	-1.91%
2018/01/05	8	31.00	0	0.00	31.60	8	414	1.93%
2018/01/02	0	0.00	2	31.30	31.00	-2	404	-0.49%