錸寶 (8104)-凱基-市府券商分點個股進出

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

錸寶

(8104)

可現股當沖

股價
45.65
漲跌
▼0.40
漲幅
-0.87%
成交量
1,148張
產業
上市光電類股
139人加入追蹤

立即追蹤
本地時間:13:35(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

錸寶 (8104)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/12/06	2	56.75	11	57.45	56.80	-9	6,004	-0.15%
2024/12/05	5	57.80	6	59.17	58.40	-1	5,956	-0.02%
2024/12/04	5	57.62	4	57.83	59.10	1	5,811	0.02%
2024/12/03	2	56.45	1	55.30	55.30	1	5,523	0.02%
2024/12/02	2	56.00	2	56.45	56.20	0	5,460	0.00%
2024/11/29	1	57.10	1	57.90	57.40	0	5,335	0.00%
2024/11/28	5	54.00	0	0.00	55.90	5	5,169	0.10%
2024/11/27	9	57.48	4	58.58	56.80	5	5,077	0.10%
2024/11/26	8	59.93	8	59.43	58.20	0	4,832	0.00%
2024/11/25	3	57.13	4	56.83	56.70	-1	4,273	-0.02%
2024/11/22	4	57.90	8	57.19	57.30	-4	4,044	-0.10%
2024/11/21	18	57.58	15	57.55	56.90	3	3,675	0.08%
2024/11/19	2	50.25	4	51.48	50.60	-2	2,891	-0.07%
2024/11/18	6	50.20	24	50.60	53.40	-18	2,478	-0.73%
2024/11/15	20	47.40	0	0.00	48.55	20	2,232	0.90%
2024/10/17	0	0.00	1	47.35	46.25	-1	2,648	-0.04%
2024/10/07	3	50.18	1	48.55	46.25	2	2,713	0.07%
2024/09/30	2	45.45	3	45.22	44.30	-1	3,299	-0.03%
2024/09/13	2	43.83	1	43.60	44.40	1	4,078	0.02%
2024/08/28	0	0.00	1	45.00	44.25	-1	3,911	-0.03%
2024/08/22	2	45.50	1	43.75	42.45	1	3,740	0.03%
2024/08/21	1	40.85	1	43.05	43.00	0	3,501	0.00%
2024/08/20	0	0.00	1	38.55	40.25	-1	3,261	-0.03%
2024/08/16	1	37.10	0	0.00	36.60	1	3,252	0.03%
2024/08/05	1	36.00	2	36.40	36.00	-1	3,133	-0.03%
2024/08/01	1	44.85	0	0.00	43.25	1	3,068	0.03%
2024/07/30	1	43.85	1	43.30	43.50	0	3,011	0.00%
2024/07/29	2	43.73	3	44.05	42.80	-1	2,966	-0.03%
2024/07/23	0	0.00	8	47.13	44.30	-8	2,825	-0.28%
2024/07/22	2	49.70	0	0.00	47.65	2	2,705	0.07%
2024/07/19	5	54.04	0	0.00	52.90	5	2,597	0.19%
2024/07/18	2	49.60	0	0.00	51.80	2	2,560	0.08%
2024/07/16	0	0.00	7	51.86	50.60	-7	2,536	-0.28%
2024/07/12	0	0.00	1	52.40	53.00	-1	2,510	-0.04%
2024/07/10	0	0.00	2	51.15	51.10	-2	2,456	-0.08%
2024/07/08	1	55.90	1	55.80	54.80	0	2,339	0.00%
2024/07/05	18	60.21	25	60.52	57.90	-7	2,276	-0.31%
2024/07/04	38	53.78	30	53.66	56.30	8	1,913	0.42%
2024/07/03	0	0.00	20	51.10	51.20	-20	1,468	-1.36%
2024/07/02	30	46.04	24	46.33	46.60	6	1,268	0.47%
2024/07/01	1	42.05	0	0.00	42.45	1	1,007	0.10%
2024/06/28	0	0.00	10	42.58	41.50	-10	896	-1.12%
2024/06/27	20	41.05	25	41.15	40.75	-5	759	-0.66%
2024/06/12	0	0.00	1	34.40	34.15	-1	444	-0.23%
2024/04/15	0	34.00	0	0.00	33.05	0	207	0.00%
2024/03/06	0	0.00	6	35.16	35.65	-6	119	-5.04%
2024/02/01	1	35.65	1	35.80	35.75	0	95	0.00%
2024/01/24	1	35.95	3	36.10	36.00	-2	93	-2.14%
2024/01/19	0	0.00	2	34.95	34.95	-2	89	-2.24%
2024/01/11	2	35.00	2	35.30	35.00	0	86	0.00%
2024/01/09	1	35.05	1	35.25	34.90	0	87	0.00%
2023/12/11	0	0.00	0	35.70	35.65	0	88	-0.03%
2023/12/07	0	0.00	0	35.60	35.65	0	86	0.00%
2023/12/01	0	0.00	3	35.40	35.55	-3	83	-3.58%
2023/11/17	0	0.00	1	35.35	35.35	-1	80	-1.24%
2023/09/18	4	36.75	3	37.13	36.50	1	258	0.39%
2023/09/11	5	35.04	0	0.00	34.85	5	259	1.92%
2023/08/09	4	38.38	4	38.64	38.40	0	276	0.00%
2023/08/07	0	39.35	0	0.00	39.95	0	274	0.00%
2023/07/10	3	40.60	0	0.00	39.90	3	414	0.72%
2023/07/05	0	0.00	1	43.70	42.40	-1	426	-0.23%
2023/06/27	0	0.00	9	42.47	42.20	-9	425	-2.12%
2023/06/26	24	44.11	10	44.56	43.75	14	421	3.32%
2023/06/09	5	40.70	0	0.00	40.70	5	407	1.23%
2023/04/25	3	40.20	0	0.00	40.20	3	478	0.63%
2023/04/24	0	41.50	0	0.00	41.35	0	474	0.00%
2023/04/20	2	43.58	0	0.00	43.40	2	459	0.43%
2023/04/19	5	45.04	2	46.20	44.90	3	452	0.66%
2023/04/18	9	46.20	2	47.48	45.55	7	447	1.56%
2023/04/17	3.3	46.02	5	46.05	46.20	-1.8	439	-0.40%
2023/04/14	6	45.73	0	0.00	44.30	6	424	1.41%
2023/04/13	0	0.00	1	43.25	43.10	-1	358	-0.28%
2023/04/11	0	0.00	1	42.50	42.45	-1	344	-0.29%
2023/04/07	0	41.00	0	0.00	41.35	0	332	0.00%
2023/03/28	0	40.30	0	0.00	40.20	0	325	0.00%
2023/03/27	1	41.90	1	42.20	41.20	0	323	0.00%
2023/03/13	3	37.83	3	38.15	38.75	0	387	0.00%
2023/03/09	3	40.33	1	40.50	40.30	2	422	0.47%
2023/02/21	0	0.00	1	40.60	39.90	-1	403	-0.25%
2023/02/20	0	0.00	1	40.25	39.90	-1	400	-0.25%
2023/02/09	0	0.00	1	40.40	39.20	-1	393	-0.25%
2023/02/07	2	39.33	2	39.50	39.00	0	377	0.00%
2023/01/12	2	37.43	2	37.58	37.50	0	357	0.00%
2023/01/09	1	36.80	1	37.15	36.85	0	356	0.00%
2023/01/05	1	37.15	1	37.45	38.15	0	367	0.00%
2023/01/04	0	0.00	4	35.09	37.95	-4	343	-1.16%
2022/12/29	0	37.60	0	0.00	34.15	0	330	0.00%
2022/12/28	3	34.73	0	0.00	34.50	3	333	0.90%
2022/12/12	2	37.73	2	37.98	37.75	0	364	0.00%
2022/12/07	1	38.20	1	38.40	37.50	0	372	0.00%
2022/12/05	4	40.19	2	40.30	39.25	2	353	0.57%
2022/12/02	1	37.85	0	0.00	39.45	1	292	0.34%
2022/11/21	0	33.35	0	0.00	33.60	0	277	0.00%
2022/11/18	0	37.00	0	0.00	33.45	0	285	0.00%
2022/11/16	1	33.40	1	33.70	33.35	0	289	0.00%
2022/11/11	0	37.60	0	0.00	34.25	0	320	0.00%
2022/10/27	0	0.00	2	32.33	32.60	-2	387	-0.52%
2022/10/24	4	32.10	2	32.48	31.60	2	394	0.51%
2022/10/20	1	31.00	0	0.00	31.40	1	396	0.25%
2022/10/14	0	0.00	4	30.54	31.70	-4	411	-0.97%
2022/10/13	1	31.10	3	29.85	29.35	-2	410	-0.49%
2022/10/12	1	32.50	0	0.00	32.15	1	406	0.25%
2022/10/11	4	33.30	0	0.00	32.65	4	408	0.98%
2022/10/05	0.1	34.20	0	0.00	34.20	0.1	416	0.01%
2022/09/30	3	32.45	4	32.96	34.00	-1	445	-0.22%
2022/09/29	0	0.00	4	32.79	33.60	-4	448	-0.89%
2022/09/28	0	0.00	2	31.95	31.85	-2	451	-0.44%
2022/09/27	1	35.05	0	0.00	35.20	1	446	0.22%
2022/09/26	0	0.00	1	35.10	35.00	-1	452	-0.22%
2022/09/15	3	41.03	2	41.25	41.40	1	496	0.20%
2022/08/29	0	0.00	2	40.85	39.95	-2	793	-0.25%
2022/08/26	2	42.15	0	0.00	41.55	2	787	0.25%
2022/08/17	2	42.90	1	42.95	42.20	1	755	0.13%
2022/08/15	2	42.18	4	42.50	42.35	-2	735	-0.27%
2022/08/12	0	0.00	3	41.60	41.35	-3	725	-0.41%
2022/08/11	4	41.65	2	41.78	41.25	2	722	0.28%
2022/07/29	0	0.00	1	40.55	40.45	-1	728	-0.14%
2022/07/28	1	39.90	0	0.00	39.80	1	729	0.14%
2022/07/18	0	0.00	3	41.50	41.90	-3	740	-0.40%
2022/07/13	0	0.00	1	40.35	40.35	-1	744	-0.13%
2022/07/12	3	39.95	0	0.00	38.95	3	742	0.40%
2022/07/08	1	39.65	1	39.90	40.30	0	733	0.00%
2022/07/07	1	38.10	4	39.33	39.40	-3	730	-0.41%
2022/07/06	5	39.32	2	40.03	38.00	3	732	0.41%
2022/07/05	1	38.80	2	38.63	38.80	-1	739	-0.14%
2022/07/04	1	37.00	26	37.72	37.90	-25	741	-3.37%
2022/07/01	1	38.65	0	0.00	36.75	1	749	0.13%
2022/06/30	5	39.87	2	40.30	39.50	3	742	0.40%
2022/06/24	5	39.83	6	40.05	40.00	-1	740	-0.14%
2022/06/23	2	39.30	2	38.95	39.05	0	739	0.00%
2022/06/22	1	39.50	3	39.60	39.25	-2	749	-0.27%
2022/06/21	3	40.15	3	40.52	41.25	0	768	0.00%
2022/06/20	2	41.15	0	0.00	39.60	2	780	0.26%
2022/06/17	2	42.03	3	42.25	42.15	-1	784	-0.13%
2022/06/14	3	46.97	0	0.00	46.80	3	795	0.38%
2022/06/13	0	0.00	2	48.85	48.85	-2	789	-0.25%
2022/06/10	4	52.60	1	54.60	49.80	3	791	0.38%
2022/06/08	0	0.00	1	48.45	47.85	-1	653	-0.15%
2022/05/17	4	48.48	4	48.76	48.90	0	1,011	0.00%
2022/05/12	2	47.23	2	47.55	46.90	0	1,159	0.00%
2022/05/11	2	47.55	1	48.60	48.45	1	1,188	0.08%
2022/05/10	0	0.00	2	48.48	48.80	-2	1,293	-0.15%
2022/05/09	2	47.80	0	0.00	47.20	2	1,386	0.14%
2022/05/05	0	0.00	1	52.30	51.90	-1	1,470	-0.07%
2022/05/03	1	49.95	2	50.10	50.80	-1	1,851	-0.05%
2022/04/29	2	50.70	2	51.75	50.60	0	2,075	0.00%
2022/04/28	2	51.10	0	0.00	50.70	2	2,347	0.09%
2022/04/27	1	49.50	2	48.45	50.10	-1	3,005	-0.03%
2022/04/26	5	51.12	4	51.73	51.20	1	3,799	0.03%
2022/04/25	2	50.60	0	0.00	50.50	2	3,937	0.05%
2022/04/22	3	52.70	0	0.00	52.70	3	4,051	0.07%
2022/04/20	4	54.35	0	0.00	54.60	4	4,235	0.09%
2022/04/13	2	56.95	2	57.90	57.00	0	5,374	0.00%
2022/04/11	1	55.40	0	0.00	56.00	1	5,818	0.02%
2022/04/06	1	61.80	0	0.00	61.60	1	6,177	0.02%
2022/04/01	0	0.00	1	62.70	62.30	-1	6,324	-0.02%
2022/03/31	1	63.70	0	0.00	63.50	1	6,426	0.02%
2022/03/28	0	69.90	0	0.00	65.20	0	7,105	0.00%
2022/03/25	0	0.00	0.2	66.96	66.40	-0.2	7,131	0.00%
2022/03/24	0	0.00	1	67.10	68.20	-1	7,149	-0.01%
2022/03/22	0	0.00	1	67.30	67.00	-1	7,289	-0.01%
2022/03/17	1	65.00	1	65.00	64.80	0	7,592	0.00%
2022/03/15	0	0.00	1	61.50	61.30	-1	8,032	-0.01%
2022/03/11	2	65.70	1	64.90	65.50	1	8,322	0.01%
2022/03/10	1	65.90	0.2	62.80	65.20	0.8	8,325	0.01%
2022/03/08	0.2	63.40	1.1	63.92	61.10	-0.9	8,523	-0.01%
2022/03/03	3	67.67	0	0.00	68.40	3	8,467	0.04%
2022/02/25	1	66.50	1.2	66.80	65.10	-0.2	8,407	0.00%
2022/02/24	0	0.00	3	64.70	63.90	-3	8,385	-0.04%
2022/02/23	10	69.40	0	0.00	68.90	10	8,345	0.12%
2022/02/21	10	70.50	0	0.00	70.50	10	8,301	0.12%
2022/02/18	0	0.00	0.2	71.60	72.00	-0.2	8,283	0.00%
2022/02/17	0	0.00	2	72.90	72.20	-2	8,279	-0.02%
2022/02/16	9	73.58	16.2	71.95	72.80	-7.2	8,245	-0.09%
2022/02/15	11	69.15	0	70.65	69.00	11	8,170	0.13%
2022/02/14	0	69.00	0	0.00	68.10	0	8,135	0.00%
2022/02/11	2	72.75	3	72.67	72.10	-1	8,086	-0.01%
2022/02/10	3	75.60	3	75.17	73.60	0	8,051	0.00%
2022/02/09	4	71.90	4	72.08	72.70	0	7,942	0.00%
2022/02/08	1	74.30	2	75.30	74.70	-1	7,842	-0.01%
2022/02/07	1	73.20	1	73.30	74.80	0	7,800	0.00%
2022/01/26	1	74.30	3	73.70	72.90	-2	7,742	-0.03%
2022/01/25	2	76.80	4	77.40	72.60	-2	7,583	-0.03%
2022/01/24	7	78.69	3	78.10	77.50	4	7,355	0.05%
2022/01/21	6	83.70	10	84.04	83.50	-4	7,129	-0.06%
2022/01/20	108	83.96	96	84.59	83.10	12	6,855	0.18%	大買/
2022/01/19	95	82.07	92	82.82	84.00	3	6,194	0.05%
2022/01/18	1	76.00	0	0.00	79.70	1	5,388	0.02%
2022/01/17	11	76.51	2	76.77	76.20	9	5,243	0.17%
2022/01/14	2	72.88	2	72.40	71.80	0	5,118	0.00%
2022/01/13	1	79.40	1	76.70	76.70	0	5,026	0.00%
2022/01/11	1	83.20	13	82.59	82.20	-12	4,806	-0.25%
2022/01/10	1	85.80	5	84.82	82.70	-4	4,635	-0.09%
2022/01/07	15	89.31	12	89.58	91.80	3	4,458	0.07%
2022/01/06	11	86.88	10	86.93	86.90	1	4,058	0.02%
2022/01/05	5	88.34	19	87.67	84.20	-14	3,743	-0.37%
2022/01/04	4	86.58	7	87.43	89.50	-3	3,415	-0.09%
2022/01/03	27	80.19	8	80.43	81.40	19	3,287	0.58%
2021/12/30	0	0.00	1	76.60	75.50	-1	3,026	-0.03%
2021/12/29	3	74.57	1	75.00	75.40	2	2,952	0.07%
2021/12/28	10	77.33	10	76.67	75.60	0	2,887	0.00%
2021/12/27	2	76.45	13	75.18	74.00	-11	2,735	-0.40%
2021/12/24	1	76.30	3	77.20	77.40	-2	2,626	-0.08%
2021/12/23	10	73.76	2	73.75	76.10	8	2,333	0.34%
2021/12/22	4	68.20	2	68.20	70.00	2	2,049	0.10%
2021/12/17	1	65.90	1	65.40	66.70	0	1,848	0.00%
2021/12/16	4	68.03	5	67.82	67.20	-1	1,787	-0.06%
2021/12/15	2	66.25	2	66.75	65.50	0	1,652	0.00%
2021/12/14	5	67.70	4	67.03	63.50	1	1,552	0.06%
2021/12/13	4	70.73	3	69.43	69.80	1	1,432	0.07%
2021/12/10	3	71.23	1	72.10	70.10	2	1,286	0.16%
2021/12/09	2	69.75	11	67.33	69.00	-9	1,100	-0.82%
2021/12/08	2	63.70	0	0.00	65.40	2	809	0.25%
2021/12/06	2	55.50	5	54.36	54.10	-3	474	-0.63%
2021/12/03	13	58.09	3	58.47	56.40	10	439	2.27%
2021/12/02	3	55.90	3	54.80	54.80	0	290	0.00%
2021/11/16	0	0.00	1	50.10	49.90	-1	143	-0.70%
2021/11/10	0	0.00	6	47.49	47.25	-6	139	-4.30%
2021/10/25	1	46.35	0	0.00	46.40	1	247	0.40%
2021/10/19	1	45.85	0	0.00	46.00	1	353	0.28%
2021/10/13	1	44.25	0	0.00	44.65	1	374	0.27%
2021/10/07	2	46.05	0	0.00	45.95	2	396	0.50%
2021/08/19	0	0.00	25	48.86	48.60	-25	452	-5.52%
2021/08/18	1	49.00	0	0.00	50.20	1	451	0.22%
2021/08/05	0	0.00	8	59.20	58.10	-8	448	-1.78%
2021/08/02	0	0.00	1	52.90	53.80	-1	430	-0.23%
2021/07/27	0	0.00	2	57.70	55.20	-2	438	-0.46%
2021/07/26	28	59.54	0	0.00	59.20	28	435	6.43%
2021/07/23	0	0.00	210	55.50	56.40	-210	403	-52.11%	大賣/鉅額交易
2021/07/22	0	0.00	22	54.61	54.20	-22	401	-5.47%
2021/07/21	12	53.00	0	0.00	53.00	12	407	2.94%
2021/07/20	14	54.46	4	54.38	53.70	10	418	2.39%
2021/07/13	21	53.79	21	54.68	54.40	0	470	0.00%
2021/07/12	10	51.95	0	0.00	52.20	10	451	2.22%
2021/07/09	50	51.69	0	0.00	51.60	50	457	10.93%
2021/07/08	30	50.90	0	0.00	50.90	30	477	6.29%
2021/07/07	20	50.78	0	0.00	50.90	20	502	3.98%
2021/07/05	0	0.00	40	51.30	51.30	-40	568	-7.03%
2021/06/22	15	49.56	0	0.00	49.30	15	885	1.69%
2021/06/21	41	49.54	0	0.00	49.60	41	903	4.54%
2021/06/18	59	50.01	0	0.00	50.50	59	912	6.47%
2021/06/17	2	49.15	0	0.00	49.30	2	925	0.22%
2021/06/16	23	48.83	0	0.00	48.75	23	965	2.38%
2021/05/28	0	0.00	3	50.00	49.80	-3	1,243	-0.24%
2021/05/26	0	0.00	1	48.80	48.90	-1	1,252	-0.08%
2021/05/25	3	49.35	0	0.00	48.75	3	1,258	0.24%
2021/05/24	0	0.00	1	48.70	48.50	-1	1,259	-0.08%
2021/05/14	2	47.25	0	0.00	46.00	2	1,246	0.16%
2021/05/12	0	0.00	1	45.35	47.00	-1	1,236	-0.08%
2021/05/11	0	0.00	3	50.70	49.85	-3	1,223	-0.25%
2021/04/29	5	62.36	20	63.00	59.80	-15	1,177	-1.27%
2021/04/27	10	60.00	0	0.00	60.10	10	1,162	0.86%
2021/04/26	10	60.70	0	0.00	60.70	10	1,154	0.87%
2021/04/22	0	0.00	6	60.30	58.00	-6	1,143	-0.52%
2021/04/12	5	62.50	0	0.00	60.90	5	1,116	0.45%
2021/04/09	0	0.00	4	64.00	62.20	-4	1,141	-0.35%
2021/04/08	2	65.00	2	65.80	64.10	0	1,113	0.00%
2021/04/07	5	58.92	0	0.00	61.00	5	1,029	0.49%
2021/04/06	1	60.00	10	59.65	57.70	-9	946	-0.95%
2021/04/01	2	55.00	0	0.00	55.50	2	851	0.23%
2021/03/31	2	54.30	0	0.00	54.20	2	835	0.24%
2021/03/25	0.2	53.60	1	54.00	53.60	-0.8	811	-0.10%
2021/03/23	0	0.00	6	53.65	54.00	-6	791	-0.76%
2021/03/19	0	0.00	1	57.00	55.90	-1	767	-0.13%
2021/03/17	0	0.00	1	54.90	54.50	-1	711	-0.14%
2021/03/16	1	53.30	50	53.07	52.90	-49	700	-7.00%
2021/03/12	23	53.68	0	0.00	52.90	23	698	3.29%
2021/03/11	0	0.00	95	55.23	55.80	-95	602	-15.76%
2021/03/09	25	50.70	0	0.00	50.20	25	551	4.53%
2021/03/08	0	0.00	1	52.08	50.90	-1	554	-0.19%
2021/03/05	1	50.50	0	0.00	50.80	1	560	0.18%
2021/03/03	1	49.00	1	50.70	50.80	0	572	0.00%
2021/03/02	0	0.00	1	50.70	49.90	-1	571	-0.17%
2021/02/26	0	0.00	1	49.20	49.75	-1	571	-0.17%
2021/02/25	1	49.95	0	0.00	49.60	1	581	0.17%
2021/01/26	1	48.00	0	0.00	46.85	1	678	0.15%
2021/01/15	1	50.10	0	0.00	49.60	1	645	0.15%
2021/01/06	1	55.20	0	0.00	52.50	1	618	0.16%
2021/01/05	1	57.80	0	0.00	56.30	1	597	0.17%
2021/01/04	8	57.18	0	0.00	59.20	8	550	1.45%
2020/12/31	1	52.40	1	54.30	53.90	0	501	0.00%
2020/12/30	5	52.54	0	0.00	52.00	5	485	1.03%
2020/12/23	0	0.00	2	51.00	50.90	-2	464	-0.43%
2020/12/17	0	0.00	1	51.00	50.90	-1	478	-0.21%
2020/12/08	0	0.00	3	53.60	53.30	-3	474	-0.63%
2020/12/04	3	52.73	0	0.00	52.30	3	467	0.64%
2020/12/02	0	0.00	1	52.80	52.70	-1	484	-0.21%
2020/11/27	0	0.00	0	52.90	52.20	0	481	0.00%
2020/11/25	0	0.00	2	51.00	51.40	-2	461	-0.43%
2020/11/23	2	52.20	0	0.00	51.90	2	449	0.45%
2020/11/13	0	0.00	1	50.50	48.75	-1	427	-0.23%
2020/11/12	0	0.00	3	49.88	49.95	-3	411	-0.73%
2020/11/09	0	0.00	1	47.75	47.65	-1	407	-0.25%
2020/11/06	6	47.60	0	0.00	47.20	6	416	1.44%
2020/11/05	6	46.87	7	47.84	47.85	-1	431	-0.23%
2020/11/04	1	46.95	0	0.00	46.85	1	467	0.21%
2020/11/03	0	0.00	0	46.45	46.45	0	496	-0.01%
2020/10/21	0	0.00	1	47.60	46.65	-1	801	-0.12%
2020/10/15	1	45.60	1	46.15	46.05	0	851	0.00%
2020/10/13	1	46.30	0	0.00	46.00	1	869	0.12%
2020/09/23	0	0.00	3	49.60	48.80	-3	1,110	-0.27%
2020/09/22	0	0.00	1	50.10	49.60	-1	1,129	-0.09%
2020/09/18	0	0.00	1	51.40	51.20	-1	1,131	-0.09%
2020/09/17	0	0.00	2	51.00	50.90	-2	1,161	-0.17%
2020/09/15	2	51.20	2	51.50	50.50	0	1,162	0.00%
2020/09/14	1	50.00	1	50.60	50.50	0	1,187	0.00%
2020/09/09	1	51.30	0	0.00	51.20	1	1,236	0.08%
2020/09/08	0	0.00	1	53.70	51.20	-1	1,233	-0.08%
2020/09/07	0	0.00	2	53.60	51.00	-2	1,220	-0.16%
2020/09/03	1	48.80	0	0.00	49.00	1	1,202	0.08%
2020/08/26	0	0.00	5	46.78	46.60	-5	1,258	-0.40%
2020/08/25	0	0.00	1	47.00	46.45	-1	1,260	-0.08%
2020/08/24	1	45.80	0	0.00	45.85	1	1,261	0.08%
2020/08/21	4	45.85	0	0.00	46.50	4	1,259	0.32%
2020/08/20	1	45.45	2	45.73	45.00	-1	1,268	-0.08%
2020/08/19	1	49.00	0	0.00	49.40	1	1,249	0.08%
2020/08/18	1	50.80	0	0.00	50.70	1	1,239	0.08%
2020/08/17	0	0.00	1	53.30	52.20	-1	1,233	-0.08%
2020/08/13	2	51.90	0	0.00	51.60	2	1,236	0.16%
2020/08/12	2	52.50	5	51.50	51.40	-3	1,237	-0.24%
2020/08/11	10	52.51	3	52.10	52.50	7	1,234	0.57%
2020/08/10	1.1	53.64	5	53.60	52.00	-4	1,240	-0.32%
2020/08/07	84	54.94	0.1	55.00	54.60	83.9	1,224	6.86%
2020/08/06	10	60.18	1	58.90	57.90	9	1,217	0.74%
2020/08/05	2	58.15	38	57.47	60.20	-36	1,153	-3.12%
2020/08/04	4	55.85	46	57.07	54.80	-42	1,125	-3.73%
2020/07/31	0	0.00	87	53.77	54.00	-87	1,106	-7.87%
2020/07/30	0	0.00	65	55.07	54.60	-65	1,103	-5.89%
2020/07/29	182	53.12	31	54.74	55.20	151	1,085	13.91%	大買/鉅額交易
2020/07/28	1	51.80	0	0.00	51.40	1	1,037	0.10%
2020/07/22	1	54.00	0	0.00	53.60	1	1,010	0.10%
2020/07/17	1	51.20	1	51.70	50.50	0	1,020	0.00%
2020/07/15	2	53.00	1	54.00	52.60	1	999	0.10%
2020/07/13	0	0.00	1	53.00	53.20	-1	956	-0.10%
2020/07/10	1	54.70	0	0.00	53.50	1	952	0.10%
2020/07/09	1	55.00	0	0.00	53.50	1	921	0.11%
2020/07/08	2	55.00	3	54.97	54.80	-1	890	-0.11%
2020/07/07	4	50.23	3	49.20	51.90	1	837	0.12%
2020/07/06	0	0.00	1	47.00	47.50	-1	793	-0.13%
2020/07/03	1	46.70	0	0.00	46.70	1	785	0.13%
2020/07/01	2	46.00	0	45.70	45.50	2	749	0.27%
2020/06/29	0	0.00	4	44.05	44.35	-4	724	-0.55%
2020/06/24	4	45.29	3	46.18	45.05	1	716	0.14%
2020/06/23	0	0.00	7	43.90	43.80	-7	681	-1.03%
2020/06/22	3	45.60	7	45.46	44.50	-4	674	-0.59%
2020/06/19	0	0.00	3	46.50	45.30	-3	666	-0.45%
2020/06/18	5	45.19	6	44.60	46.05	-1	639	-0.16%
2020/06/17	0	0.00	4	43.05	42.55	-4	593	-0.67%
2020/06/16	1	40.60	1	41.50	41.05	0	582	0.00%
2020/06/12	2	39.55	2	39.90	40.30	0	582	0.00%
2020/06/09	0	0.00	7	42.92	43.50	-7	575	-1.22%
2020/06/05	0	0.00	2	43.05	43.20	-2	551	-0.36%
2020/06/04	4	43.01	1	42.80	43.00	3	548	0.55%
2020/06/03	6	42.43	2	42.13	43.15	4	538	0.74%
2020/06/02	5	42.62	6	43.02	42.05	-1	529	-0.19%
2020/06/01	4	41.53	0	0.00	41.05	4	510	0.78%
2020/05/27	1	41.70	1	42.20	41.10	0	496	0.00%
2020/05/26	1	39.70	1	41.10	40.35	0	483	0.00%
2020/05/25	1	39.00	0	0.00	39.75	1	475	0.21%
2020/05/22	2	39.20	2	39.65	39.80	0	474	0.00%
2020/05/21	3	41.33	0	0.00	40.30	3	469	0.64%
2020/05/18	1	38.60	1	39.60	39.70	0	449	0.00%
2020/05/15	2	40.40	1	41.20	40.00	1	440	0.23%
2020/05/14	1	41.50	0	0.00	40.55	1	419	0.24%
2020/05/13	0	0.00	5	40.69	43.25	-5	392	-1.27%
2020/05/12	4	39.51	0	0.00	39.35	4	358	1.11%
2020/05/11	0	0.00	8	41.73	40.40	-8	348	-2.30%
2020/05/08	3	36.00	1	36.40	38.70	2	295	0.68%
2020/05/07	1	35.85	0	0.00	35.20	1	271	0.37%
2020/05/06	0	0.00	1	34.90	34.80	-1	264	-0.38%
2020/05/05	1	34.95	0	0.00	34.30	1	259	0.39%
2020/04/29	1	34.40	0	0.00	34.10	1	265	0.38%
2020/04/27	1	35.75	0	0.00	34.50	1	266	0.38%
2020/04/24	2	36.78	0	0.00	35.30	2	249	0.80%
2020/04/22	1	30.60	11	31.48	32.75	-10	209	-4.78%
2020/04/21	10	30.10	0	0.00	29.80	10	202	4.95%
2020/04/17	0	0.00	10	32.65	31.95	-10	201	-4.98%
2020/04/14	10	31.43	0	0.00	31.50	10	196	5.10%
2020/03/31	1	29.50	1	30.00	29.50	0	250	0.00%
2020/03/27	0	0.00	3	29.10	28.70	-3	252	-1.19%
2020/03/20	2	25.95	2	26.80	26.80	0	328	0.00%
2020/03/12	0	0.00	7	35.55	34.85	-7	363	-1.93%
2020/02/03	10	42.45	0	0.00	42.80	10	467	2.14%
2020/01/31	1	47.75	0	0.00	47.15	1	458	0.22%
2020/01/30	2	49.10	0	0.00	48.15	2	456	0.44%
2020/01/16	0	0.00	1	53.20	53.30	-1	448	-0.22%
2020/01/10	1	53.20	1	53.20	53.20	0	515	0.00%
2020/01/07	2	53.70	0	0.00	53.50	2	513	0.39%
2020/01/03	1	56.80	0	0.00	55.40	1	499	0.20%
2019/12/30	0	0.00	1	58.00	57.00	-1	484	-0.21%
2019/12/27	0	0.00	1	56.50	56.20	-1	476	-0.21%
2019/12/26	72	56.94	3	56.60	56.50	69	473	14.57%
2019/12/25	1	55.20	5	55.16	55.00	-4	453	-0.88%
2019/12/23	4	55.33	0	0.00	55.00	4	453	0.88%
2019/12/20	4	57.23	0	0.00	56.00	4	436	0.92%
2019/12/19	1	55.90	6	57.52	58.00	-5	416	-1.20%
2019/12/18	2	55.85	1	56.90	55.30	1	390	0.26%
2019/12/13	2	55.85	0	0.00	55.60	2	377	0.53%
2019/12/12	2.7	56.87	0	0.00	56.80	2.7	373	0.72%
2019/12/10	1	55.40	4	57.18	57.30	-3	364	-0.82%
2019/12/09	4	55.90	0	0.00	56.10	4	350	1.14%
2019/12/06	6	57.47	7	58.90	57.20	-1	327	-0.31%
2019/12/04	0	0.00	1	55.50	55.20	-1	241	-0.41%
2019/11/29	1	54.10	0	0.00	53.40	1	231	0.43%
2019/11/20	2	52.85	0	0.00	52.90	2	256	0.78%
2019/11/19	0	0.00	1	53.50	53.40	-1	260	-0.38%
2019/11/14	0	0.00	1	54.50	54.30	-1	271	-0.37%
2019/11/13	2	53.20	9	53.10	53.60	-7	269	-2.60%
2019/11/12	0	0.00	2	57.00	54.50	-2	269	-0.74%
2019/11/11	1	52.30	0	0.00	52.30	1	263	0.38%
2019/10/30	1	54.80	0	0.00	55.00	1	315	0.32%
2019/10/25	1	55.60	0	0.00	55.40	1	339	0.29%
2019/10/24	6	56.05	0	0.00	55.60	6	361	1.66%
2019/10/23	1	56.50	0	0.00	56.00	1	385	0.26%
2019/10/22	1	54.80	0	0.00	54.80	1	411	0.24%
2019/10/21	3	56.30	0	0.00	55.20	3	448	0.67%
2019/09/24	2	56.70	1	56.70	56.60	1	434	0.23%
2019/09/23	2	56.85	1	57.30	57.50	1	434	0.23%
2019/09/11	2	57.85	0	0.00	57.70	2	434	0.46%
2019/09/10	1	58.10	0	0.00	58.50	1	447	0.22%
2019/09/06	0	0.00	3	58.70	58.40	-3	460	-0.65%
2019/09/04	3	59.17	0	0.00	59.10	3	458	0.65%
2019/08/28	0	0.00	2	60.95	60.10	-2	444	-0.45%
2019/08/27	1	58.60	0	0.00	58.30	1	428	0.23%
2019/08/23	1	60.00	0	0.00	59.40	1	425	0.23%
2019/08/13	0	0.00	1	60.00	58.60	-1	399	-0.25%
2019/08/02	0	0.00	2	59.95	59.30	-2	384	-0.52%
2019/07/31	0	0.00	1	59.70	59.90	-1	374	-0.27%
2019/07/30	1	59.00	3.3	60.55	59.10	-2.3	368	-0.62%
2019/07/29	3	61.60	0	0.00	61.30	3	366	0.82%
2019/07/26	0	0.00	1	64.50	63.00	-1	357	-0.28%
2019/07/25	1	63.00	0	0.00	63.00	1	336	0.30%
2019/07/24	3	62.53	4	63.08	61.60	-1	310	-0.32%
2019/07/23	2	61.80	1	61.80	61.80	1	275	0.36%
2019/07/15	2	52.40	0	0.00	53.00	2	247	0.81%
2019/07/08	1	58.90	0	0.00	59.00	1	376	0.27%
2019/06/28	0	0.00	1	57.80	57.90	-1	386	-0.26%
2019/06/20	2	57.45	0	0.00	57.20	2	399	0.50%
2019/06/19	1	58.00	0	0.00	57.50	1	399	0.25%
2019/05/28	0	0.00	1	68.00	68.10	-1	404	-0.25%
2019/05/17	0	0.00	2	71.60	72.40	-2	520	-0.38%
2019/05/16	0	0.00	43	69.13	72.50	-43	518	-8.29%
2019/05/15	15	71.89	1	70.30	70.50	14	517	2.70%
2019/05/10	30	69.84	0	0.00	70.00	30	543	5.52%
2019/04/30	10	71.50	1	71.40	71.40	9	630	1.43%
2019/04/26	1	73.70	0	0.00	74.20	1	659	0.15%
2019/04/19	1	75.90	0	0.00	75.50	1	673	0.15%
2019/04/17	0	0.00	2	77.70	77.90	-2	647	-0.31%
2019/04/16	2	73.65	2	75.25	76.10	0	593	0.00%
2019/04/15	0	0.00	1	73.00	74.00	-1	558	-0.18%
2019/04/11	0	0.00	1	70.40	70.20	-1	538	-0.19%
2019/04/08	0	0.00	1	71.10	71.30	-1	545	-0.18%
2019/04/02	2	71.70	1	73.00	71.80	1	544	0.18%
2019/04/01	0	0.00	2	70.05	69.80	-2	541	-0.37%
2019/03/28	1	70.30	0	0.00	69.80	1	552	0.18%
2019/03/26	2	70.20	0	0.00	71.60	2	558	0.36%
2019/03/18	0	0.00	1	71.80	71.80	-1	543	-0.18%
2019/03/12	1	72.30	0	0.00	72.10	1	531	0.19%
2019/03/11	0	0.00	1	71.60	71.50	-1	530	-0.19%
2019/02/25	0	0.00	1	76.50	76.20	-1	501	-0.20%
2019/02/21	1	75.80	0	0.00	78.00	1	483	0.21%
2019/02/20	1	75.80	0	0.00	76.90	1	457	0.22%
2019/02/19	1	72.90	4	75.43	76.40	-3	418	-0.72%
2019/02/15	2	70.25	4	70.08	70.00	-2	383	-0.52%
2019/02/14	1	71.40	0	0.00	70.80	1	376	0.27%
2019/02/13	1	69.40	1	69.20	71.70	0	369	0.00%
2019/02/12	2	69.75	4	70.90	70.00	-2	358	-0.56%
2019/01/29	0	0.00	1	74.90	74.90	-1	318	-0.31%
2019/01/28	1	75.30	0	0.00	75.90	1	312	0.32%
2019/01/24	1	74.60	0	0.00	74.90	1	287	0.35%
2019/01/23	1.3	75.10	2	75.50	75.50	-0.7	275	-0.25%
2019/01/22	2	77.80	0	0.00	77.30	2	245	0.82%
2019/01/21	2	76.00	3	76.40	75.70	-1	216	-0.46%