山富 (2743)-凱基-站前券商分點個股進出

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

山富

(2743)

可現股當沖

股價
141.5
漲跌
▲1.5
漲幅
+1.07%
成交量
3,555張
產業
上櫃觀光餐旅類股
85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

山富 (2743)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	141.16	1	144.00	141.50	5	1,522	0.33%
2024/05/09	1	142.50	0	0.00	140.00	1	1,466	0.07%
2024/05/07	26	145.58	23	140.33	139.50	3	1,440	0.21%
2024/05/06	3	151.49	4	148.75	148.00	-1	1,414	-0.07%
2024/05/03	20	155.18	17.1	152.02	151.50	3	1,387	0.21%
2024/05/02	3.1	160.07	4.1	161.98	160.50	-1.1	1,330	-0.08%
2024/04/30	24	146.58	21	152.60	153.50	3	1,239	0.24%
2024/04/29	5	150.70	13.2	152.28	151.00	-8.2	1,190	-0.69%
2024/04/26	36	153.38	36.1	155.37	155.50	-0.1	1,082	-0.01%
2024/04/25	54.1	156.90	76.6	156.04	152.50	-22.6	984	-2.29%
2024/04/24	29	135.91	37.4	140.07	147.50	-8.4	778	-1.07%
2024/04/23	22	134.84	23.2	136.07	135.00	-1.2	622	-0.19%
2024/04/22	5.1	123.84	13	128.08	125.00	-8	525	-1.52%
2024/04/19	2	123.75	0	0.00	119.00	2	498	0.40%
2024/04/18	2	122.50	2	124.00	122.50	0	494	0.00%
2024/04/17	8.1	120.49	8	119.50	120.00	0.1	497	0.01%
2024/04/16	1	119.50	2	119.00	119.00	-1	501	-0.20%
2024/04/15	9	123.11	8	123.56	122.50	1	502	0.20%
2024/04/12	30	129.68	23	131.93	126.00	7	508	1.38%
2024/04/11	6	129.67	20	130.35	130.50	-14	464	-3.02%
2024/04/08	1	117.00	0	0.00	116.50	1	450	0.22%
2024/04/03	1	118.00	0	0.00	118.00	1	494	0.20%
2024/04/01	3	117.50	0	0.00	117.50	3	501	0.60%
2024/03/27	0.1	116.50	1	115.00	117.00	-0.9	497	-0.18%
2024/03/26	5	115.00	1	114.00	114.00	4	501	0.80%
2024/03/25	1	116.00	2	116.00	116.50	-1	507	-0.20%
2024/03/22	3	114.83	1	114.50	114.50	2	509	0.39%
2024/03/19	5	113.50	0	0.00	114.00	5	517	0.97%
2024/03/18	0	0.00	1	114.00	113.00	-1	523	-0.19%
2024/03/15	5	122.50	9	115.72	116.00	-4	532	-0.75%
2024/03/14	0	0.00	1	119.50	120.00	-1	496	-0.20%
2024/03/13	0	0.00	15	117.43	117.00	-15	502	-2.99%
2024/03/12	3	119.50	2	118.75	117.00	1	503	0.20%
2024/03/11	2	116.50	2	116.50	116.00	0	502	0.00%
2024/03/08	9	115.33	9	113.44	113.00	0	504	0.00%
2024/03/07	1	114.00	1	114.00	114.00	0	505	0.00%
2024/03/05	3	113.50	3	114.50	114.50	0	518	0.00%
2024/03/04	2	111.50	1	112.50	111.50	1	524	0.19%
2024/03/01	6	110.75	8	111.13	112.00	-2	538	-0.37%
2024/02/29	2.2	107.64	0	0.00	109.00	2.2	564	0.39%
2024/02/22	3	111.50	2	110.00	110.00	1	741	0.13%
2024/02/21	0.1	112.00	9	111.83	112.00	-8.9	834	-1.06%
2024/02/20	17.2	109.25	11	110.05	110.50	6.2	1,072	0.58%
2024/02/19	4.1	113.88	0	0.00	113.50	4.1	1,220	0.33%
2024/02/16	0	114.50	0	0.00	114.00	0	1,263	0.00%
2024/02/15	11	115.86	14	115.61	115.50	-3	1,338	-0.22%
2024/02/05	0	124.00	0	0.00	125.00	0	1,461	0.00%
2024/02/02	1	125.00	0	0.00	124.50	1	1,580	0.06%
2024/01/30	1	123.50	0	0.00	123.50	1	1,972	0.05%
2024/01/29	5	128.00	4	127.00	126.00	1	2,091	0.05%
2024/01/26	0	0.00	3	126.00	123.50	-3	2,114	-0.14%
2024/01/24	9	124.72	1	126.00	125.00	8	2,253	0.35%
2024/01/23	0	0.00	1	121.50	121.00	-1	2,278	-0.04%
2024/01/22	0.1	123.50	0	0.00	123.00	0.1	2,324	0.00%
2024/01/18	0	0.00	1	125.00	123.50	-1	2,423	-0.04%
2024/01/17	1	122.00	0	0.00	122.00	1	2,495	0.04%
2024/01/16	1.1	122.00	0	0.00	122.00	1.1	2,551	0.04%
2024/01/15	1.1	124.89	1	126.00	124.50	0.1	2,558	0.01%
2024/01/11	0	127.00	0	0.00	126.00	0	2,550	0.00%
2024/01/09	2	132.50	2	131.75	132.50	0	2,575	0.00%
2024/01/08	1	131.50	2	133.50	133.50	-1	2,637	-0.04%
2024/01/05	0	0.00	0	130.50	129.00	0	2,649	0.00%
2024/01/04	0	0.00	1	127.00	127.00	-1	2,642	-0.04%
2024/01/03	3	131.50	3	129.50	128.50	0	2,651	0.00%
2024/01/02	0	0.00	1	126.00	128.50	-1	2,652	-0.04%
2023/12/29	10	134.35	9	131.67	130.00	1	2,649	0.04%
2023/12/27	0	0.00	2	128.50	130.00	-2	2,615	-0.08%
2023/12/26	0	0.00	1	126.00	127.00	-1	2,610	-0.04%
2023/12/22	1	123.00	1	123.00	123.00	0	2,636	0.00%
2023/12/21	0	0.00	3	125.50	125.00	-3	2,641	-0.11%
2023/12/20	2	125.00	5	124.40	124.00	-3	2,638	-0.11%
2023/12/18	13	124.69	3	122.00	122.00	10	2,645	0.38%
2023/12/15	0.1	126.00	3	126.00	126.00	-2.9	2,642	-0.11%
2023/12/14	0	0.00	1.1	124.65	125.00	-1.1	2,645	-0.04%
2023/12/13	0	0.00	1	125.00	125.00	-1	2,647	-0.04%
2023/12/12	3.1	126.52	3.2	128.01	126.50	0	2,652	0.00%
2023/12/11	0	0.00	12	130.88	131.00	-12	2,665	-0.45%
2023/12/08	11	136.80	9	135.56	132.50	2	2,699	0.08%
2023/12/05	11.2	133.33	10	131.00	131.00	1.2	2,717	0.04%
2023/12/04	0.1	134.00	0	0.00	134.00	0.1	2,713	0.00%
2023/11/30	0	0.00	1	136.96	134.50	-1	2,707	-0.04%
2023/11/29	21.1	134.38	10.1	133.01	133.00	11	2,704	0.41%
2023/11/28	0	0.00	1	135.00	135.50	-1	2,702	-0.04%
2023/11/27	0.2	130.50	0	0.00	130.00	0.2	2,691	0.01%
2023/11/24	7.1	137.22	6	137.50	137.50	1.1	2,668	0.04%
2023/11/22	26	138.48	26	140.58	140.50	0	2,640	0.00%
2023/11/21	1	137.00	1	135.00	137.00	0	2,651	0.00%
2023/11/20	13.1	136.73	1	136.50	135.00	12.1	2,624	0.46%
2023/11/17	33.1	148.53	19	149.97	146.50	14.1	2,530	0.56%
2023/11/16	17	145.70	17	144.62	144.00	0	2,290	0.00%
2023/11/15	11.2	138.69	1	140.00	139.00	10.2	2,130	0.48%
2023/11/14	35.1	141.35	41	140.39	139.00	-5.9	2,086	-0.28%
2023/11/13	69.3	145.08	68	146.59	148.00	1.3	2,010	0.06%
2023/11/10	59	142.07	53	141.25	143.00	6	1,879	0.32%
2023/11/09	11	140.00	11	142.55	139.50	0	1,772	0.00%
2023/11/08	57	140.49	53.1	139.20	144.00	4	1,690	0.24%
2023/11/07	18.1	138.16	17.1	136.12	137.50	1	1,576	0.06%
2023/11/06	28.1	130.87	40	128.13	136.00	-12	1,431	-0.83%
2023/11/03	1	124.00	6	124.00	124.00	-5	1,350	-0.37%
2023/11/02	12	121.04	12	119.92	121.00	0	1,398	0.00%
2023/11/01	3	120.17	7	121.36	122.00	-4	1,357	-0.29%
2023/10/31	1	114.50	1	115.50	114.50	0	1,300	0.00%
2023/10/30	6	116.33	4	115.50	117.00	2	1,297	0.15%
2023/10/27	4	118.75	1	118.50	119.00	3	1,292	0.23%
2023/10/26	2	115.00	1	117.50	115.50	1	1,328	0.08%
2023/10/25	4	113.00	7	112.21	114.00	-3	1,315	-0.23%
2023/10/24	3	103.80	5	109.60	111.00	-2	1,245	-0.16%
2023/10/20	1	98.30	0	0.00	98.70	1	1,180	0.08%
2023/10/18	4	99.53	3	99.50	100.50	1	1,178	0.08%
2023/10/17	5	100.02	1	101.00	102.00	4	1,171	0.34%
2023/10/16	40	107.33	33	107.38	101.50	7	1,152	0.61%
2023/10/13	0	0.00	1	110.00	110.00	-1	1,089	-0.09%
2023/10/12	4	98.65	5	99.58	100.00	-1	1,066	-0.09%
2023/10/11	2	99.60	0	0.00	98.20	2	1,074	0.19%
2023/10/06	0	0.00	1	107.00	103.00	-1	1,079	-0.09%
2023/10/05	2	104.75	1	105.50	105.00	1	1,088	0.09%
2023/10/03	2	104.75	1	101.50	102.50	1	1,275	0.08%
2023/09/27	2	105.00	4	106.00	105.50	-2	1,570	-0.13%
2023/09/22	1	101.00	0	0.00	102.50	1	1,577	0.06%
2023/09/21	1	98.10	2	98.30	98.20	-1	1,574	-0.06%
2023/09/19	0	0.00	1	103.00	103.00	-1	1,579	-0.06%
2023/09/14	5	106.10	5	107.20	109.00	0	1,573	0.00%
2023/09/13	2	101.75	2	102.25	105.00	0	1,549	0.00%
2023/09/11	2	108.50	15	101.13	99.80	-13	1,515	-0.86%
2023/09/07	0	0.00	1	107.00	107.00	-1	1,963	-0.05%
2023/09/06	1	110.00	0	0.00	109.50	1	2,086	0.05%
2023/08/31	12	112.00	0	0.00	112.00	12	2,533	0.47%
2023/08/28	8	114.69	2	112.50	112.50	6	2,518	0.24%
2023/08/25	11	128.59	16.1	127.46	125.00	-5.1	2,496	-0.20%
2023/08/17	0	0.00	1	115.00	115.00	-1	2,468	-0.04%
2023/08/15	1	109.50	2	107.25	106.00	-1	2,527	-0.04%
2023/08/14	1	116.00	0	0.00	113.00	1	2,566	0.04%
2023/08/10	2	127.00	1	129.50	125.00	1	3,078	0.03%
2023/08/09	15	138.63	15	143.77	138.00	0	3,241	0.00%
2023/08/08	16	146.97	14	146.18	147.00	2	3,407	0.06%
2023/08/07	5	140.30	15	140.07	141.00	-10	3,435	-0.29%
2023/08/04	7	137.07	8	136.63	139.50	-1	3,418	-0.03%
2023/08/02	3	134.00	0	0.00	135.00	3	3,393	0.09%
2023/08/01	1	141.50	1	138.50	137.50	0	3,364	0.00%
2023/07/31	28	149.16	19	148.95	140.50	9	3,327	0.27%
2023/07/28	8	153.44	9.7	150.46	156.00	-1.7	3,253	-0.05%
2023/07/27	0.2	141.50	0	0.00	142.00	0.2	3,205	0.01%
2023/07/26	0.1	132.50	0.1	136.00	134.00	0.1	3,203	0.00%
2023/07/25	0	0.00	0.1	127.00	128.00	-0.1	3,206	0.00%
2023/07/24	0.1	124.00	0	0.00	124.00	0.1	3,205	0.00%
2023/07/21	1	127.00	0	0.00	127.50	1	3,207	0.03%
2023/07/20	0	0.00	1.1	131.98	132.50	-1.1	3,210	-0.03%
2023/07/18	1	124.00	1	130.00	123.00	0	3,205	0.00%
2023/07/17	0	126.00	0	0.00	128.00	0	3,208	0.00%
2023/07/14	1	124.00	2	124.00	128.00	-1	3,218	-0.03%
2023/07/13	0	130.00	0.1	126.00	126.50	-0.1	3,212	0.00%
2023/07/12	0.1	141.64	10	143.75	136.50	-9.9	3,231	-0.31%
2023/07/11	10.1	155.94	16.1	157.50	151.50	-6	3,259	-0.19%
2023/07/10	45.3	159.76	41	159.00	161.00	4.3	3,207	0.13%
2023/07/07	21.2	159.27	19.1	158.78	164.00	2.1	3,101	0.07%
2023/07/06	13.6	157.01	12	157.17	155.50	1.6	2,964	0.06%
2023/07/05	45.3	171.10	61	170.86	172.50	-15.8	2,903	-0.54%
2023/07/04	3.2	178.53	2	172.50	173.00	1.2	2,786	0.04%
2023/07/03	0	0.00	1	182.00	182.00	-1	2,778	-0.04%
2023/06/30	0.1	170.00	1	175.00	176.00	-0.9	2,768	-0.03%
2023/06/29	0.2	171.50	2	171.00	173.00	-1.8	2,768	-0.07%
2023/06/28	1.9	170.26	5	166.00	169.50	-3.1	2,777	-0.11%
2023/06/27	0.1	161.00	1	168.50	160.00	-0.9	2,807	-0.03%
2023/06/26	0.1	169.00	1	165.00	168.50	-0.9	2,807	-0.03%
2023/06/21	0	0.00	2	164.75	164.00	-2	2,802	-0.07%
2023/06/20	1	162.00	0	0.00	163.00	1	2,801	0.04%
2023/06/19	3	162.50	1	165.00	163.00	2	2,809	0.07%
2023/06/16	6	161.50	1	162.50	159.50	5	2,822	0.18%
2023/06/15	1.1	161.82	0	0.00	162.00	1.1	2,823	0.04%
2023/06/14	94.1	171.68	63	172.58	166.00	31.1	2,832	1.10%
2023/06/13	7	160.57	14.1	161.97	167.00	-7.1	2,505	-0.28%
2023/06/12	5.1	155.13	6	157.33	152.00	-0.9	2,373	-0.04%
2023/06/09	102	169.21	94	172.94	162.50	8	2,251	0.36%	大買/
2023/06/08	57	171.75	59.1	168.34	176.50	-2.1	1,975	-0.11%
2023/06/07	13.1	158.34	0	0.00	160.50	13.1	1,882	0.70%
2023/06/06	2	146.50	1	145.00	146.00	1	1,895	0.05%
2023/06/02	0	0.00	2	143.00	142.50	-2	1,923	-0.10%
2023/05/31	1	135.50	0	0.00	135.50	1	1,934	0.05%
2023/05/29	1	122.00	0	0.00	126.00	1	1,941	0.05%
2023/05/26	2	119.50	0	0.00	118.50	2	1,951	0.10%
2023/05/24	0	0.00	2	116.00	116.00	-2	2,046	-0.10%
2023/05/23	0	0.00	16	127.00	127.00	-16	2,040	-0.78%
2023/05/22	25	120.90	29	118.53	121.00	-4	2,058	-0.19%
2023/05/19	59	109.81	72.1	107.32	110.00	-13.1	2,072	-0.63%
2023/05/18	122	105.00	106	106.24	107.50	16	2,157	0.74%	大買/大賣/
2023/05/17	91	97.67	98	96.16	98.00	-7	2,337	-0.30%
2023/05/16	12	86.04	10	86.80	89.10	2	2,092	0.10%
2023/05/15	10	79.54	6	79.97	81.00	4	1,895	0.21%
2023/05/12	59	71.39	62	71.99	73.70	-3	1,703	-0.18%
2023/05/11	4	65.65	6	65.98	67.00	-2	1,513	-0.13%
2023/05/05	0	0.00	1	61.00	60.50	-1	1,541	-0.06%
2023/05/03	3	60.30	3	59.30	59.20	0	1,557	0.00%
2023/04/28	0	0.00	2	59.05	59.90	-2	1,567	-0.13%
2023/04/26	0	0.00	3	55.90	57.70	-3	1,578	-0.19%
2023/04/25	2	58.20	0	0.00	57.00	2	1,582	0.13%
2023/04/24	1	59.00	1	59.40	59.00	0	1,582	0.00%
2023/04/21	1	60.00	0	0.00	59.10	1	1,592	0.06%
2023/04/19	0	63.30	3	62.83	62.50	-3	1,590	-0.19%
2023/04/18	2	61.95	1	61.80	61.70	1	1,583	0.06%
2023/04/17	22	63.88	24	63.77	64.00	-2	1,590	-0.13%
2023/04/14	8	62.61	8	62.85	63.30	0	1,569	0.00%
2023/04/13	9	63.27	1	62.30	61.90	8	1,537	0.52%
2023/04/11	0	0.00	1	59.20	59.20	-1	1,563	-0.06%
2023/04/10	0	59.10	1	59.20	59.40	-1	1,647	-0.06%
2023/04/07	2	58.60	2	58.40	58.40	0	1,779	0.00%
2023/04/06	1	58.60	0	0.00	58.50	1	1,822	0.05%
2023/03/30	1	60.50	0	0.00	60.00	1	1,842	0.05%
2023/03/28	4	63.18	2	62.55	61.60	2	1,860	0.11%
2023/03/22	0	0.00	2	60.30	60.00	-2	2,215	-0.09%
2023/03/20	2	58.15	3	58.37	58.30	-1	2,229	-0.04%
2023/03/17	11	58.27	1	59.40	58.30	10	2,263	0.44%
2023/03/16	2	59.50	0	0.00	58.00	2	2,251	0.09%
2023/03/13	1	61.50	1	61.10	61.00	0	2,268	0.00%
2023/03/10	39	63.35	38	64.52	63.30	1	2,271	0.04%
2023/03/09	0	0.00	2	65.70	65.40	-2	2,224	-0.09%
2023/03/08	1	63.60	0	0.00	63.60	1	2,226	0.04%
2023/03/07	0	0.00	1	65.10	65.30	-1	2,235	-0.04%
2023/03/03	0	0.00	2	63.70	64.00	-2	2,242	-0.09%
2023/03/02	0	0.00	9	63.08	63.10	-9	2,238	-0.40%
2023/03/01	2	62.85	3	63.07	62.70	-1	2,234	-0.04%
2023/02/23	34	65.42	33	65.86	65.30	1	2,242	0.04%
2023/02/22	10	64.47	9	65.39	64.70	1	2,260	0.04%
2023/02/21	10	63.48	0	0.00	63.90	10	2,226	0.45%
2023/02/20	8	64.18	2	64.65	64.20	6	2,213	0.27%
2023/02/17	9	65.14	14	65.09	65.50	-5	2,191	-0.23%
2023/02/16	92	65.94	97	65.03	65.90	-5	2,156	-0.23%
2023/02/15	71	64.74	68	64.21	64.80	3	2,036	0.15%
2023/02/14	0	0.00	1	61.20	62.80	-1	1,811	-0.06%
2023/02/13	0	0.00	1	60.50	60.50	-1	1,767	-0.06%
2023/02/10	1	60.50	1	61.60	60.00	0	1,779	0.00%
2023/02/09	0	0.00	0.1	61.30	61.00	-0.1	1,773	0.00%
2023/02/07	0	0.00	1	61.70	62.10	-1	1,763	-0.06%
2023/02/06	6	61.68	7	60.93	61.80	-1	1,739	-0.06%
2023/02/03	4	60.08	4	60.38	59.50	0	1,703	0.00%
2023/02/02	1	58.50	1	58.60	59.00	0	1,666	0.00%
2023/02/01	2	57.80	3	58.60	59.00	-1	1,678	-0.06%
2023/01/17	1	58.70	1	57.90	57.60	0	1,704	0.00%
2023/01/12	0	0.00	2	59.60	59.30	-2	1,794	-0.11%
2023/01/05	1	61.20	17	60.45	59.70	-16	2,008	-0.80%
2022/12/30	28	60.57	28	61.18	60.20	0	2,166	0.00%
2022/12/29	13	59.72	13	60.09	60.00	0	2,134	0.00%
2022/12/28	6.1	59.52	6	61.20	60.90	0.1	2,137	0.00%
2022/12/27	48	61.06	46	62.41	60.60	2	2,076	0.10%
2022/12/22	16	58.58	16	58.58	58.80	0	2,073	0.00%
2022/12/21	0	0.00	1	57.50	58.10	-1	2,108	-0.05%
2022/12/20	7	57.87	2	57.50	56.20	5	2,169	0.23%
2022/12/19	2	59.10	2	58.80	58.50	0	2,257	0.00%
2022/12/16	106	63.12	85	62.63	60.10	21	2,418	0.87%	大買/
2022/12/15	1	57.40	12	57.43	61.20	-11	2,390	-0.46%
2022/12/14	0	0.00	0.2	55.70	55.70	-0.2	2,413	-0.01%
2022/12/12	3	57.60	4	56.28	56.30	-1	2,658	-0.04%
2022/12/09	1	58.30	2	56.85	55.70	-1	2,750	-0.04%
2022/12/08	1	55.20	1	55.20	55.20	0	2,773	0.00%
2022/12/07	0	0.00	1	54.90	54.20	-1	2,863	-0.03%
2022/12/06	1	56.20	1	55.10	55.00	0	2,898	0.00%
2022/12/05	0	0.00	1	56.00	55.70	-1	2,918	-0.03%
2022/12/02	4	55.00	3	54.97	55.00	1	2,948	0.03%
2022/12/01	1	56.20	0	0.00	56.20	1	2,961	0.03%
2022/11/29	11	55.45	11	55.56	55.50	0	2,987	0.00%
2022/11/24	1	54.60	1	53.50	53.40	0	3,132	0.00%
2022/11/23	1	53.70	1	53.40	53.20	0	3,193	0.00%
2022/11/21	0	0.00	5	54.82	54.10	-5	3,471	-0.14%
2022/11/18	17	55.72	12	55.33	55.00	5	3,452	0.14%
2022/11/17	1.1	52.12	1	52.30	52.00	0.1	3,382	0.00%
2022/11/15	0	0.00	1	51.30	51.30	-1	3,413	-0.03%
2022/11/14	2	51.30	7	50.99	51.10	-5	3,427	-0.15%
2022/11/11	0	0.00	3	50.27	50.00	-3	3,428	-0.09%
2022/11/09	1	53.10	14	51.88	50.70	-13	3,463	-0.38%
2022/11/08	16	53.58	1	54.70	53.90	15	3,445	0.44%
2022/11/07	1	52.10	2	52.15	52.50	-1	3,428	-0.03%
2022/11/03	3	51.00	3	49.70	51.50	0	3,427	0.00%
2022/11/02	3	50.10	0	0.00	50.00	3	3,442	0.09%
2022/11/01	4	49.65	0	0.00	49.55	4	3,438	0.12%
2022/10/28	2	47.50	0	0.00	46.50	2	3,472	0.06%
2022/10/27	0.3	48.30	0	0.00	48.75	0.3	3,482	0.01%
2022/10/25	1	46.90	1	47.10	47.30	0	3,490	0.00%
2022/10/24	0	0.00	2	47.18	47.50	-2	3,503	-0.06%
2022/10/21	15	46.50	15	49.05	46.50	0	3,530	0.00%
2022/10/20	0	0.00	5	47.80	48.65	-5	3,556	-0.14%
2022/10/19	0	0.00	3	52.03	50.80	-3	3,700	-0.08%
2022/10/18	3	52.50	6	53.12	52.00	-3	3,709	-0.08%
2022/10/17	2	55.80	0	0.00	53.00	2	3,742	0.05%
2022/10/14	19	57.59	18	57.25	57.80	1	3,776	0.03%
2022/10/13	3	60.13	4	63.18	57.90	-1	3,880	-0.03%
2022/10/12	1	65.70	1	66.00	64.30	0	3,898	0.00%
2022/10/11	5	64.26	5	64.62	64.70	0	3,869	0.00%
2022/10/07	13	64.68	25	64.56	64.50	-12	3,842	-0.31%
2022/10/06	2	62.10	0	0.00	61.80	2	3,758	0.05%
2022/10/03	5	63.04	3	62.97	63.20	2	3,761	0.05%
2022/09/30	56	60.73	49	62.49	62.80	7	3,755	0.19%
2022/09/29	5	61.44	9	60.62	60.80	-4	3,695	-0.11%
2022/09/28	11	60.44	9	63.40	59.40	2	3,693	0.05%
2022/09/27	6	66.82	5	66.62	65.80	1	3,670	0.03%
2022/09/26	10	72.88	9	73.38	69.70	1	3,685	0.03%
2022/09/23	94	74.40	96	76.00	73.50	-2	3,630	-0.06%
2022/09/22	170	78.33	170	76.50	75.30	0	3,492	0.00%	大買/大賣/
2022/09/21	14	76.99	5	76.94	75.80	9	3,255	0.28%
2022/09/20	81	75.78	86	74.77	75.70	-5	3,210	-0.16%
2022/09/19	7	76.80	4	77.83	72.70	3	3,178	0.09%
2022/09/16	5	73.64	6	75.10	77.10	-1	3,139	-0.03%
2022/09/15	11	74.65	12	74.38	70.30	-1	3,092	-0.03%
2022/09/14	8	70.43	2	70.55	73.20	6	3,124	0.19%
2022/09/13	10	69.79	10	69.73	70.50	0	3,111	0.00%
2022/09/12	5	68.06	1	68.60	68.00	4	3,114	0.13%
2022/09/08	30	67.31	29	66.46	67.30	1	3,175	0.03%
2022/09/07	3	65.03	1	65.10	64.70	2	3,185	0.06%
2022/09/06	8	66.64	11	66.90	65.10	-3	3,223	-0.09%
2022/09/02	1	65.90	1	66.80	65.20	0	3,493	0.00%
2022/09/01	10	66.50	20	67.96	66.50	-10	3,597	-0.28%
2022/08/31	30	69.09	18	69.13	69.30	12	3,789	0.32%
2022/08/30	24	66.98	39	68.52	66.80	-15	3,888	-0.39%
2022/08/29	45	67.99	75	68.23	68.00	-30	4,125	-0.73%
2022/08/26	12	61.48	5	64.90	65.50	7	4,506	0.16%
2022/08/25	1	60.50	1	61.20	59.60	0	4,624	0.00%
2022/08/23	10	60.65	0	0.00	61.00	10	4,673	0.21%
2022/08/22	0	0.00	10	62.20	61.20	-10	4,716	-0.21%
2022/08/19	2	58.60	9	59.89	60.90	-7	4,687	-0.15%
2022/08/18	4	58.70	3	58.80	58.30	1	4,670	0.02%
2022/08/17	1	59.70	2	60.00	59.00	-1	4,673	-0.02%
2022/08/16	2	60.95	3	59.43	59.60	-1	4,679	-0.02%
2022/08/15	2	56.45	1	57.60	58.50	1	4,655	0.02%
2022/08/12	1	57.30	1	57.70	57.30	0	4,658	0.00%
2022/08/11	1	59.70	1	57.80	57.50	0	4,678	0.00%
2022/08/10	0	0.00	2	58.40	57.60	-2	4,722	-0.04%
2022/08/09	2	58.95	3	58.30	58.00	-1	4,805	-0.02%
2022/08/08	1	57.10	0	0.00	57.70	1	4,924	0.02%
2022/08/05	13	57.79	13	58.34	57.60	0	5,115	0.00%
2022/08/04	11	56.10	1	55.40	56.90	10	5,277	0.19%
2022/08/03	1	57.30	1	57.80	56.40	0	5,400	0.00%
2022/08/02	7	59.31	1	58.80	60.10	6	5,606	0.11%
2022/08/01	9	62.47	1	63.30	62.10	8	5,873	0.14%
2022/07/29	10	63.52	4	63.45	63.80	6	5,930	0.10%
2022/07/28	22	63.81	17	63.98	63.60	5	6,016	0.08%
2022/07/27	9	63.87	9	63.91	64.00	0	6,102	0.00%
2022/07/26	62	65.50	58	65.25	62.80	4	6,456	0.06%
2022/07/25	4	62.75	19	63.13	61.50	-15	6,405	-0.23%
2022/07/22	26	63.86	17	62.49	63.70	9	6,408	0.14%
2022/07/21	8	61.24	1	61.90	62.50	7	6,423	0.11%
2022/07/20	40	62.99	47	62.56	63.30	-7	6,503	-0.11%
2022/07/19	11	57.14	7	58.56	58.90	4	6,440	0.06%
2022/07/18	5	53.02	8	52.79	53.60	-3	6,401	-0.05%
2022/07/15	1	49.40	0	0.00	48.80	1	6,447	0.02%
2022/07/14	1	48.40	1	48.85	50.20	0	6,509	0.00%
2022/07/13	1	51.10	1	50.70	50.50	0	6,676	0.00%
2022/07/12	0	0.00	1	50.70	48.40	-1	6,818	-0.01%
2022/07/11	1	52.40	1	53.80	53.60	0	7,081	0.00%
2022/07/08	6	54.85	5	54.58	52.60	1	7,082	0.01%
2022/07/07	0.1	53.60	0	0.00	53.90	0.1	7,173	0.00%
2022/07/05	1	58.50	1	58.30	58.10	0	7,233	0.00%
2022/07/04	8	58.68	3	57.07	57.40	5	7,283	0.07%
2022/07/01	1	59.90	1	65.60	58.50	0	7,253	0.00%
2022/06/30	10	65.00	9	65.99	65.00	1	7,256	0.01%
2022/06/29	1	67.10	1	66.00	67.50	0	7,297	0.00%
2022/06/28	4	66.30	1	67.60	65.80	3	7,343	0.04%
2022/06/27	3	69.00	16	68.21	69.90	-13	7,457	-0.17%
2022/06/24	12	66.71	12	67.74	66.70	0	7,454	0.00%
2022/06/23	6	65.95	7	66.76	66.00	-1	7,431	-0.01%
2022/06/22	28	65.14	13	68.65	65.50	15	7,488	0.20%
2022/06/21	12	66.89	18	67.71	69.00	-6	7,422	-0.08%
2022/06/20	1	63.30	3	64.80	63.30	-2	7,435	-0.03%
2022/06/17	12	65.42	13	66.32	68.70	-1	7,411	-0.01%
2022/06/16	2	69.20	10	69.60	66.70	-8	7,337	-0.11%
2022/06/15	22	69.27	25	69.84	69.00	-3	7,344	-0.04%
2022/06/14	5	70.00	1	68.50	70.20	4	7,291	0.05%
2022/06/13	84	71.43	82	72.36	70.00	2	7,207	0.03%
2022/06/10	33	70.39	32	70.42	70.40	1	6,991	0.01%
2022/06/09	76	70.19	77	70.52	69.70	-1	6,880	-0.01%
2022/06/08	21	69.00	14	68.91	68.90	7	6,640	0.11%
2022/06/07	93	69.05	81	69.83	66.60	12	6,428	0.19%
2022/06/06	126	76.66	127	76.55	70.80	-1	6,129	-0.02%	大買/大賣/
2022/06/02	20	70.97	16	69.31	73.70	4	5,523	0.07%
2022/06/01	1	65.00	2	65.05	67.00	-1	5,375	-0.02%
2022/05/31	4	63.73	6	63.55	64.50	-2	5,372	-0.04%
2022/05/30	19	65.16	17	65.17	65.60	2	5,373	0.04%
2022/05/20	2	55.00	0	0.00	54.00	2	5,567	0.04%
2022/05/18	5	60.02	5	59.66	59.70	0	5,875	0.00%
2022/05/17	48	59.36	47	59.55	59.50	1	5,873	0.02%
2022/05/16	4	59.00	5	58.90	60.60	-1	5,792	-0.02%
2022/05/13	44	58.10	44	58.08	59.00	0	5,668	0.00%
2022/05/12	31	65.90	34	66.04	61.10	-3	5,470	-0.05%
2022/05/11	25	66.58	19	65.96	67.80	6	5,276	0.11%
2022/05/10	68	64.44	66	63.68	65.60	2	5,128	0.04%
2022/05/09	49	67.70	58	67.02	65.00	-9	4,894	-0.18%
2022/05/06	17	62.86	14	62.34	62.20	3	4,603	0.07%
2022/05/05	118.1	63.21	115	62.18	62.50	3.1	4,525	0.07%	大買/大賣/
2022/05/04	65	61.12	60	61.19	62.90	5	4,407	0.11%
2022/05/03	168	62.50	181	63.17	61.30	-13	4,268	-0.30%	大買/大賣/
2022/04/29	20	60.18	13	59.99	62.70	7	3,826	0.18%
2022/04/28	1	56.10	0	0.00	57.00	1	3,700	0.03%
2022/04/27	14	58.76	15	58.83	57.00	-1	3,661	-0.03%
2022/04/26	76	58.22	84	59.23	57.70	-8	3,582	-0.22%
2022/04/25	31	57.94	25	57.34	59.60	6	3,423	0.18%
2022/04/21	1	56.20	1	56.40	56.10	0	3,240	0.00%
2022/04/20	8	56.79	20	57.85	56.10	-12	3,169	-0.38%
2022/04/19	62	59.36	59	59.55	58.00	3	3,088	0.10%
2022/04/18	21	56.14	9	56.80	57.90	12	2,898	0.41%
2022/04/15	38	57.81	29	57.35	55.60	9	2,728	0.33%
2022/04/13	9	50.51	12	51.07	53.00	-3	2,414	-0.12%
2022/04/12	19	47.10	20	46.39	48.20	-1	2,285	-0.04%
2022/04/11	36	46.26	36	45.74	46.25	0	2,213	0.00%
2022/04/08	4	47.59	5	48.23	48.30	-1	2,147	-0.05%
2022/04/07	6	46.65	8	45.58	44.75	-2	2,057	-0.10%
2022/04/06	5	48.41	9	47.42	47.05	-4	1,992	-0.20%
2022/04/01	16	46.57	18	46.72	46.20	-2	1,932	-0.10%
2022/03/31	12	46.33	6	46.55	44.95	6	1,839	0.33%
2022/03/30	153	45.67	152	45.00	43.55	1	1,745	0.06%	大買/大賣/
2022/03/29	10	42.36	12	42.22	43.30	-2	1,584	-0.13%
2022/03/28	14	38.47	10	39.01	39.40	4	1,490	0.27%
2022/03/25	8	40.93	14	40.67	41.65	-6	1,413	-0.42%
2022/03/24	5	37.91	3	36.95	37.90	2	1,280	0.16%
2022/03/23	33	39.81	26	39.42	37.00	7	1,245	0.56%
2022/03/21	1	34.80	1	34.20	34.00	0	1,114	0.00%
2022/03/18	25	36.61	25	36.09	35.70	0	1,090	0.00%
2022/03/15	1	32.15	8	33.11	32.45	-7	994	-0.70%
2022/03/14	7	35.77	0	0.00	35.70	7	960	0.73%
2022/03/04	1	38.80	1	38.65	38.15	0	865	0.00%
2022/03/03	1	40.50	0	0.00	40.70	1	839	0.12%
2022/03/01	0	0.00	24	36.35	37.10	-24	785	-3.06%
2022/02/25	0	0.00	2	36.83	37.05	-2	766	-0.26%
2022/02/24	1	40.90	0	0.00	39.70	1	723	0.14%
2022/02/23	94	35.78	94	34.92	37.20	0	672	0.00%
2022/02/22	25	34.39	1	35.20	33.85	24	564	4.25%
2022/02/21	25	33.70	20	34.25	35.60	5	480	1.04%
2022/02/18	79	31.86	83	31.04	32.65	-4	310	-1.29%
2022/02/17	6	29.70	4	29.60	29.70	2	134	1.48%
2022/02/16	2	26.65	2	26.85	27.00	0	81	0.00%
2022/02/15	2	27.75	2	27.00	26.00	0	69	0.00%
2022/02/11	1	25.25	0	0.00	25.15	1	43	2.29%
2022/02/09	0	0.00	0	24.05	24.35	0	38	-0.01%
2022/01/24	0	0.00	1	22.35	22.50	-1	34	-2.89%
2022/01/20	0	0.00	1	22.60	22.30	-1	36	-2.71%
2022/01/17	0	0.00	1	21.95	21.85	-1	37	-2.69%
2022/01/10	1	21.50	1	21.80	21.85	0	37	0.00%
2022/01/07	1	22.00	0	0.00	22.05	1	37	2.65%
2021/12/30	0	0.00	1	23.00	23.05	-1	37	-2.66%
2021/12/27	1	22.10	0	0.00	22.40	1	43	2.28%
2021/12/14	0	0.00	2	22.65	22.70	-2	44	-4.50%
2021/11/29	1	21.80	0	0.00	21.95	1	43	2.28%
2021/11/26	1	22.80	5	23.18	22.80	-4	42	-9.49%
2021/11/18	3	24.55	0	0.00	24.25	3	41	7.31%
2021/11/17	2	24.60	0	0.00	24.60	2	41	4.87%
2021/11/02	1	23.10	0	0.00	23.85	1	36	2.72%
2021/10/28	0	0.00	2	22.93	23.30	-2	34	-5.72%
2021/10/05	1	21.00	0	0.00	22.10	1	59	1.69%
2021/10/04	0	0.00	1	22.50	22.00	-1	62	-1.61%
2021/09/28	0	0.00	1	21.60	21.60	-1	96	-1.04%
2021/09/14	0	0.00	2	20.00	19.70	-2	112	-1.79%
2021/09/02	1	21.10	0	0.00	21.00	1	151	0.66%
2021/08/27	0	0.00	1	22.00	22.15	-1	190	-0.53%
2021/08/25	0	0.00	1	21.25	21.70	-1	207	-0.48%
2021/08/13	1	20.15	0	0.00	20.60	1	215	0.46%
2021/08/12	2	21.00	0	0.00	21.50	2	214	0.93%
2021/08/11	0	0.00	1	22.20	21.60	-1	213	-0.47%
2021/08/06	2	21.80	0	0.00	21.90	2	216	0.92%
2021/08/05	1	22.50	0	0.00	22.30	1	217	0.46%
2021/08/02	1	22.85	0	0.00	22.70	1	222	0.45%
2021/07/30	1	23.10	0	0.00	23.15	1	221	0.45%
2021/07/19	0	0.00	1	24.55	24.50	-1	222	-0.45%
2021/07/14	0	0.00	3	23.23	23.55	-3	225	-1.33%
2021/07/13	1	23.35	0	0.00	23.60	1	225	0.44%
2021/07/09	0	0.00	2	24.65	24.60	-2	222	-0.90%
2021/07/07	5	26.05	0	0.00	26.60	5	209	2.39%
2021/07/05	0	0.00	6	24.07	23.95	-6	186	-3.22%
2021/07/01	0	0.00	2	23.53	24.50	-2	186	-1.07%
2021/06/29	1	22.50	0	0.00	22.65	1	191	0.52%
2021/06/28	1	22.85	48	22.86	22.75	-47	202	-23.26%
2021/06/24	8	23.80	0	0.00	23.85	8	204	3.91%
2021/06/22	6	24.60	0	0.00	24.35	6	210	2.85%
2021/06/21	40	25.28	0	0.00	25.10	40	244	16.34%
2021/06/03	0	0.00	4	23.60	23.75	-4	308	-1.30%
2021/06/01	0	0.00	2	22.13	21.75	-2	297	-0.67%
2021/05/31	1	20.70	0	0.00	20.60	1	294	0.34%
2021/05/28	0	0.00	1	21.50	21.45	-1	301	-0.33%
2021/05/05	0	0.00	1	20.75	20.95	-1	415	-0.24%
2021/05/03	1	20.00	0	0.00	20.05	1	410	0.24%
2021/04/28	1	21.20	0	0.00	21.25	1	406	0.25%
2021/04/27	1	21.55	1	22.00	21.45	0	405	0.00%
2021/04/26	1	21.65	1	22.00	21.60	0	403	0.00%
2021/04/22	1	21.05	0	0.00	21.05	1	400	0.25%
2021/04/21	1	21.35	0	0.00	21.35	1	397	0.25%
2021/04/19	1	22.00	0	0.00	22.00	1	395	0.25%
2021/04/14	2	21.75	0	0.00	21.55	2	394	0.51%
2021/04/07	0	0.00	1	22.50	22.55	-1	385	-0.26%
2021/04/06	2	21.05	1	21.90	22.00	1	383	0.26%
2021/02/25	2	21.65	3	21.80	23.00	-1	164	-0.61%
2021/02/23	1	19.95	6	19.85	20.00	-5	94	-5.28%
2021/02/22	6	18.20	0	0.00	18.20	6	77	7.74%
2021/02/17	0	0.00	3	16.73	16.50	-3	71	-4.22%
2021/02/05	0	0.00	1	15.75	16.35	-1	70	-1.42%
2021/01/29	1	15.45	0	0.00	15.10	1	85	1.17%
2021/01/19	1	16.20	0	0.00	16.30	1	85	1.17%
2021/01/11	0	0.00	2	16.88	16.85	-2	84	-2.36%
2021/01/08	1	16.50	1	16.45	16.85	0	83	0.00%
2021/01/07	0	0.00	1	16.80	16.80	-1	82	-1.21%
2021/01/04	0	0.00	1	17.55	17.00	-1	82	-1.21%
2020/12/23	1	16.15	1	16.60	16.20	0	81	0.00%
2020/12/22	2	16.90	11	16.86	16.50	-9	80	-11.15%
2020/12/16	2	17.38	2	17.60	17.30	0	78	0.00%
2020/12/15	0	0.00	4	17.16	17.15	-4	76	-5.21%
2020/12/14	0	0.00	9	17.29	17.35	-9	76	-11.82%
2020/12/09	0	0.00	1	17.70	17.10	-1	72	-1.37%
2020/12/08	0	0.00	2	17.55	17.45	-2	69	-2.88%
2020/12/07	0	0.00	7	17.39	17.20	-7	66	-10.52%
2020/11/26	0	0.00	4	16.45	16.45	-4	61	-6.52%
2020/11/10	4	15.50	0	0.00	15.50	4	43	9.10%
2020/09/02	9	14.73	0	0.00	14.75	9	50	17.94%
2020/09/01	2	14.65	0	0.00	14.65	2	51	3.88%
2020/08/27	0	0.00	1	14.65	14.70	-1	54	-1.84%
2020/06/23	2	16.58	0	0.00	16.45	2	123	1.62%
2020/06/19	1	16.70	1	17.00	17.10	0	121	0.00%
2020/06/17	2	16.95	2	17.00	16.90	0	122	0.00%
2020/06/16	1	17.60	0	0.00	17.15	1	123	0.81%
2020/06/15	2	17.00	0	0.00	16.95	2	145	1.38%
2020/06/12	2	16.98	0	0.00	17.15	2	145	1.38%
2020/06/11	5	17.60	0	0.00	17.50	5	144	3.46%
2020/06/10	5	17.83	0	0.00	18.00	5	143	3.49%
2020/06/09	6	18.05	0	0.00	18.25	6	142	4.22%
2020/06/04	1	18.30	1	18.40	18.50	0	138	0.00%
2020/06/02	1	17.25	0	0.00	17.30	1	133	0.75%
2020/05/28	0	0.00	3	18.65	18.10	-3	126	-2.36%
2020/05/27	0	0.00	12	19.22	19.05	-12	119	-10.02%
2020/05/26	5	17.13	0	0.00	17.75	5	109	4.58%
2020/05/22	0	0.00	1	15.10	15.10	-1	95	-1.05%
2020/05/21	0	0.00	1	15.30	15.25	-1	94	-1.06%
2020/05/14	1	14.90	0	0.00	15.10	1	93	1.07%
2020/05/13	0	0.00	1	15.25	15.30	-1	93	-1.07%
2020/05/12	1	15.00	0	0.00	15.15	1	93	1.07%
2020/05/11	2	15.85	1	15.50	15.70	1	91	1.09%
2020/05/08	2	14.10	0	0.00	15.30	2	87	2.29%
2020/05/07	0	0.00	2	13.95	13.95	-2	83	-2.39%
2020/04/30	4	13.96	0	0.00	14.10	4	82	4.86%
2020/04/29	3	13.67	0	0.00	13.75	3	81	3.69%
2020/04/21	0	0.00	2	13.10	13.05	-2	77	-2.56%
2020/04/17	3	13.70	0	0.00	13.75	3	75	3.99%
2020/04/16	0	0.00	1	13.55	13.60	-1	73	-1.36%
2020/04/15	0	0.00	5	12.90	13.85	-5	70	-7.07%
2020/04/10	10	12.34	0	0.00	12.30	10	64	15.48%
2020/03/20	5	10.80	0	0.00	11.15	5	67	7.41%
2020/03/09	2	13.20	107	13.10	14.05	-105	66	-157.08%	大賣/鉅額交易