威強電 (3022)-凱基-基隆券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
86.0
漲跌
▲4.4
漲幅
+5.39%
成交量
5,650張
產業
上市電腦週邊類股
308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

威強電 (3022)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/22	3.1	85.63	6	86.38	86.00	-2.9	749	-0.39%
2024/11/21	3	82.00	0	0.00	81.60	3	693	0.43%
2024/11/20	0	79.90	0	0.00	79.90	0	667	0.00%
2024/11/19	0	0.00	1	78.70	79.30	-1	636	-0.16%
2024/11/15	0	0.00	4	76.45	76.50	-4	632	-0.63%
2024/11/13	0	0.00	1	73.60	74.00	-1	633	-0.16%
2024/11/12	1	74.40	0	0.00	74.00	1	646	0.15%
2024/11/11	2	75.40	2	75.00	75.00	0	658	0.00%
2024/11/08	2	77.40	0	76.70	77.40	2	660	0.30%
2024/10/29	1	77.00	0	0.00	76.90	1	894	0.11%
2024/10/24	1	78.20	0	0.00	78.20	1	1,036	0.10%
2024/10/22	0	0.00	3	78.50	78.70	-3	1,103	-0.27%
2024/10/11	0	0.00	2	76.00	75.70	-2	2,185	-0.09%
2024/10/01	0	0.00	1	78.00	77.90	-1	2,208	-0.05%
2024/09/25	0	0.00	0.3	77.70	78.00	-0.3	2,204	-0.02%
2024/09/11	1	74.50	0	0.00	74.50	1	2,213	0.05%
2024/09/05	0	0.00	5	75.02	73.80	-5	2,228	-0.22%
2024/09/02	1	79.90	0	0.00	79.60	1	2,250	0.04%
2024/08/29	3	80.00	0	0.00	80.10	3	2,387	0.13%
2024/08/27	0.5	80.20	0	0.00	80.20	0.5	2,431	0.02%
2024/08/23	0.5	79.90	0	0.00	79.70	0.5	2,447	0.02%
2024/08/21	1	81.60	0	0.00	81.60	1	2,457	0.04%
2024/08/19	0	0.00	0.3	81.50	81.30	-0.3	2,445	-0.01%
2024/08/16	0	0.00	8	80.20	80.20	-8	2,432	-0.33%
2024/08/15	0	0.00	1	79.00	78.80	-1	2,420	-0.04%
2024/08/14	8	79.00	0	0.00	78.60	8	2,421	0.33%
2024/08/08	1	77.00	0	0.00	76.60	1	2,418	0.04%
2024/08/07	0	76.00	6	75.68	75.60	-6	2,438	-0.25%
2024/08/06	9	72.28	0	0.00	71.50	9	2,413	0.37%
2024/08/05	1	74.00	3	73.80	73.80	-2	2,350	-0.09%
2024/07/22	1	95.30	1	91.50	91.50	0	2,031	0.00%
2024/07/19	2	96.90	1	98.40	93.70	1	1,962	0.05%
2024/07/18	0	0.00	15.1	97.51	98.20	-15.1	1,819	-0.83%
2024/07/17	8.1	97.17	3	98.00	96.20	5.1	1,658	0.31%
2024/07/16	2	99.20	7	98.51	98.10	-5	1,562	-0.32%
2024/07/15	0.1	96.54	3.4	97.91	95.00	-3.3	1,395	-0.24%
2024/07/12	0	0.00	6	91.80	92.20	-6	1,094	-0.55%
2024/07/09	1	82.80	0	0.00	83.00	1	995	0.10%
2024/07/08	0	0.00	1	84.80	83.90	-1	991	-0.10%
2024/07/05	0	0.00	1	84.50	84.50	-1	991	-0.10%
2024/07/04	1	83.20	1	83.70	83.70	0	982	0.00%
2024/07/03	1	82.20	0	0.00	82.30	1	986	0.10%
2024/07/01	0	0.00	1	81.00	81.10	-1	987	-0.10%
2024/06/25	1	81.00	0	0.00	81.90	1	999	0.10%
2024/06/24	2	81.75	0	0.00	81.10	2	1,006	0.20%
2024/06/20	1	82.80	0	0.00	83.00	1	1,042	0.10%
2024/06/12	1	81.30	2	80.95	81.70	-1	1,071	-0.09%
2024/06/11	2	82.10	2	83.05	82.10	0	1,059	0.00%
2024/06/07	1	85.40	0	0.00	85.30	1	1,043	0.10%
2024/06/06	0.3	85.50	0	0.00	85.00	0.3	1,044	0.03%
2024/06/05	0	0.00	2.3	87.04	86.40	-2.3	1,058	-0.21%
2024/06/04	8.1	89.07	0	0.00	88.50	8.1	1,031	0.78%
2024/06/03	0.1	87.58	1	88.40	87.40	-0.9	932	-0.10%
2024/05/29	1	86.90	1	87.10	86.60	0	895	0.00%
2024/05/28	1	87.10	0.1	86.30	86.10	1	889	0.11%
2024/05/27	0	0.00	2	84.85	85.40	-2	872	-0.23%
2024/05/24	0	0.00	1	83.10	83.40	-1	891	-0.11%
2024/05/23	1	82.80	0	0.00	82.40	1	901	0.11%
2024/05/20	1	83.10	1	83.10	82.90	0	919	0.00%
2024/05/15	0	0.00	4	84.33	84.10	-4	905	-0.44%
2024/05/14	11	83.09	3	83.00	83.30	8	886	0.90%
2024/05/08	0	0.00	0.1	79.30	79.30	-0.1	819	-0.01%
2024/04/23	0	0.00	0	76.60	76.60	0	807	0.00%
2024/04/19	2	77.65	0	0.00	76.60	2	801	0.25%
2024/04/18	1	78.80	0	0.00	78.50	1	785	0.13%
2024/04/11	1	79.30	0.1	79.70	79.50	0.9	795	0.11%
2024/03/28	0	0.00	1	82.40	82.20	-1	770	-0.13%
2024/03/27	0	82.40	1	81.90	83.10	-1	764	-0.13%
2024/03/26	1	81.60	0	0.00	81.60	1	754	0.13%
2024/03/25	0.1	83.49	0	0.00	82.70	0.1	751	0.01%
2024/03/20	1	80.70	0	0.00	80.20	1	717	0.14%
2024/03/04	1	84.10	0	0.00	84.20	1	850	0.12%
2024/02/27	2	83.50	0	0.00	83.70	2	847	0.24%
2024/02/23	0	0.00	1	83.10	83.00	-1	826	-0.12%
2024/02/21	2	82.30	0	0.00	82.10	2	841	0.24%
2024/02/19	0.1	82.30	0	0.00	82.20	0.1	847	0.01%
2024/02/15	0	81.00	0	0.00	80.90	0	857	0.00%
2024/01/24	0	0.00	2	78.95	78.60	-2	1,018	-0.20%
2024/01/22	0	78.60	0	0.00	78.90	0	1,027	0.00%
2024/01/16	1	78.00	0	0.00	77.80	1	1,038	0.10%
2024/01/15	1	78.51	1	78.90	78.60	0	1,036	0.00%
2024/01/12	2	79.10	0	0.00	78.50	2	1,042	0.19%
2024/01/09	0.1	80.44	0.4	79.74	78.80	-0.3	1,056	-0.03%
2024/01/03	0	0.00	1	84.10	84.10	-1	1,092	-0.09%
2024/01/02	0	84.40	0	0.00	84.20	0	1,092	0.00%
2023/12/22	2	82.45	0	0.00	82.40	2	1,105	0.18%
2023/12/19	0	82.80	1	82.20	82.30	-1	1,105	-0.09%
2023/12/07	1	85.80	0	0.00	84.30	1	1,069	0.09%
2023/12/04	0	86.50	0	0.00	86.60	0	1,042	0.00%
2023/11/30	0	85.00	0	86.30	86.70	0	999	0.00%
2023/11/24	0	0.00	1	82.70	82.60	-1	943	-0.11%
2023/11/22	0.1	83.20	0	0.00	82.80	0.1	959	0.01%
2023/11/21	0	0.00	1	81.33	82.50	-1	945	-0.11%
2023/11/16	0	0.00	2	78.80	78.40	-2	911	-0.22%
2023/11/13	1	78.00	0	0.00	77.60	1	907	0.11%
2023/11/09	0.1	77.73	0	0.00	77.50	0.1	913	0.01%
2023/11/07	2	76.15	1	76.30	76.80	1	887	0.11%
2023/11/06	0.1	75.50	2	77.30	75.20	-1.9	874	-0.22%
2023/11/02	0	70.20	0	0.00	69.90	0	846	0.00%
2023/10/25	1	71.00	1	70.90	70.80	0	967	0.00%
2023/10/24	1	70.30	0	0.00	70.80	1	987	0.10%
2023/10/18	0	70.81	0	0.00	70.00	0	1,037	0.00%
2023/10/16	1	73.10	0	0.00	72.60	1	1,074	0.09%
2023/10/13	0	74.20	0	0.00	74.10	0	1,116	0.00%
2023/10/12	0	0.00	1	73.20	75.50	-1	1,156	-0.09%
2023/10/11	0.1	74.90	0	0.00	73.10	0.1	1,186	0.00%
2023/10/06	1	78.61	1	78.40	78.40	0	1,185	0.00%
2023/09/27	0	0.00	1	79.30	79.00	-1	1,564	-0.06%
2023/09/26	1	80.40	0	0.00	80.20	1	1,637	0.06%
2023/09/21	0	78.90	0	0.00	78.30	0	1,731	0.00%
2023/09/20	1	79.70	1	79.40	79.70	0	1,746	0.00%
2023/09/19	1	80.00	1	81.10	80.10	0	1,786	0.00%
2023/09/18	1	80.20	0	0.00	80.50	1	1,801	0.06%
2023/09/15	0	81.30	0	0.00	81.00	0	1,815	0.00%
2023/09/14	0	0.00	0.1	82.00	81.90	-0.1	1,830	-0.01%
2023/09/13	1	79.90	1	80.20	80.50	0	1,872	0.00%
2023/09/08	0	0.00	1	81.10	81.20	-1	2,589	-0.04%
2023/09/06	1	81.80	1	82.10	82.00	0	2,652	0.00%
2023/08/31	0	81.70	0	0.00	81.50	0	2,782	0.00%
2023/08/30	1	78.80	1	78.70	79.40	0	2,790	0.00%
2023/08/29	0.2	77.73	0	0.00	77.80	0.2	2,829	0.01%
2023/08/28	1	77.31	0	0.00	76.80	1	2,862	0.04%
2023/08/14	0.1	79.20	0	0.00	78.40	0.1	3,378	0.00%
2023/08/10	0	80.70	0	0.00	80.00	0	4,214	0.00%
2023/08/07	0	84.10	0	0.00	84.50	0	4,227	0.00%
2023/08/02	0	80.80	5	79.10	78.70	-5	4,206	-0.12%
2023/08/01	1	81.70	0	0.00	81.20	1	4,195	0.02%
2023/07/28	0	0.00	10	81.93	83.30	-10	4,177	-0.24%
2023/07/27	1	83.80	0	0.00	82.80	1	4,166	0.02%
2023/07/18	0	0.00	8	88.30	88.30	-8	4,129	-0.19%
2023/07/17	0	0.00	1	87.50	88.00	-1	4,120	-0.02%
2023/07/14	1	87.30	0	0.00	87.40	1	4,165	0.02%
2023/07/13	0	0.00	7	84.44	84.40	-7	4,192	-0.17%
2023/07/12	0	84.50	0	0.00	83.40	0	4,156	0.00%
2023/07/11	0	0.00	1	83.80	83.70	-1	4,141	-0.02%
2023/07/10	17	86.41	3	84.27	83.80	14	4,133	0.34%
2023/07/07	0	93.80	0	0.00	92.90	0	4,009	0.00%
2023/07/06	0	94.82	0	0.00	95.00	0	4,020	0.00%
2023/07/05	12	97.21	29	97.96	95.30	-17	3,997	-0.42%
2023/07/04	2	94.30	3	95.10	94.60	-1	3,930	-0.03%
2023/07/03	0	92.90	2	92.65	93.60	-2	3,872	-0.05%
2023/06/29	0	0.00	8	88.80	88.60	-8	3,939	-0.20%
2023/06/28	0	0.00	20	88.73	88.20	-20	3,957	-0.51%
2023/06/27	1	89.10	0	0.00	88.70	1	3,965	0.03%
2023/06/26	0	0.00	1	91.30	91.00	-1	3,966	-0.03%
2023/06/21	2	91.80	0	0.00	91.80	2	4,018	0.05%
2023/06/20	0	0.00	1	91.60	90.90	-1	4,169	-0.02%
2023/06/19	4	92.70	0	0.00	91.10	4	4,250	0.09%
2023/06/16	3	94.10	1	92.90	91.90	2	4,230	0.05%
2023/06/15	21	99.20	13	98.05	96.70	8	4,091	0.20%
2023/06/14	6	98.37	10.1	98.61	102.00	-4.1	3,780	-0.11%
2023/06/13	5	92.74	1	92.90	92.80	4	3,565	0.11%
2023/06/12	0	0.00	1.3	90.85	90.80	-1.3	3,533	-0.04%
2023/06/09	1	91.90	3	91.73	91.70	-2	3,549	-0.06%
2023/06/08	1	91.60	0	0.00	90.20	1	3,598	0.03%
2023/06/07	1	92.70	0	0.00	92.30	1	3,651	0.03%
2023/06/06	3	92.60	2	90.80	90.80	1	3,787	0.03%
2023/06/05	1.3	91.20	1	91.50	91.90	0.3	3,928	0.01%
2023/06/01	2	91.20	0	0.00	92.00	2	4,039	0.05%
2023/05/31	3	89.53	0	0.00	90.10	3	4,026	0.07%
2023/05/30	1	89.50	1	89.10	88.80	0	4,052	0.00%
2023/05/26	1	89.50	1	89.70	89.50	0	4,057	0.00%
2023/05/25	5	90.68	1	91.60	90.30	4	4,056	0.10%
2023/05/24	3	92.57	2	92.65	92.10	1	4,069	0.02%
2023/05/23	1	91.40	1	91.90	91.40	0	4,099	0.00%
2023/05/19	20	93.66	18.8	91.38	92.10	1.2	4,316	0.03%
2023/05/18	40.8	96.61	2	95.50	95.40	38.8	4,288	0.90%
2023/05/17	24	96.01	24.2	96.78	97.10	-0.2	4,163	0.00%
2023/05/16	17	90.08	20.8	90.81	93.00	-3.8	3,737	-0.10%
2023/05/15	1	83.50	1	84.40	84.60	0	3,358	0.00%
2023/05/12	1	82.70	2	83.00	83.80	-1	3,375	-0.03%
2023/05/11	0	0.00	3	82.50	81.90	-3	3,402	-0.09%
2023/05/10	3	82.80	0	0.00	82.90	3	3,735	0.08%
2023/05/09	0	0.00	3	82.40	81.70	-3	3,797	-0.08%
2023/05/08	3	82.60	1	82.50	81.50	2	3,779	0.05%
2023/05/04	0	0.00	3	79.90	79.90	-3	3,799	-0.08%
2023/04/28	1	78.30	1	78.60	79.00	0	3,813	0.00%
2023/04/26	1	75.90	1	75.40	75.60	0	3,829	0.00%
2023/04/25	1	75.90	2	77.05	76.00	-1	3,835	-0.03%
2023/04/24	1	77.40	2	77.60	77.40	-1	3,822	-0.03%
2023/04/21	1	77.90	0	0.00	77.80	1	3,818	0.03%
2023/04/19	3	86.03	4	84.38	82.30	-1	3,812	-0.03%
2023/04/18	3	86.53	0	86.20	86.10	3	3,741	0.08%
2023/04/17	0	0.00	1	84.10	83.40	-1	3,694	-0.03%
2023/04/14	0	0.00	1	84.10	84.10	-1	3,690	-0.03%
2023/04/13	3	84.07	0	0.00	84.40	3	3,690	0.08%
2023/04/12	1	84.60	1	84.90	84.60	0	3,668	0.00%
2023/04/11	1	84.80	0	0.00	83.50	1	3,654	0.03%
2023/04/10	1	84.80	2	85.45	84.80	-1	3,616	-0.03%
2023/03/31	1	84.80	2	85.40	85.30	-1	3,587	-0.03%
2023/03/30	1	84.70	1	85.40	85.50	0	3,582	0.00%
2023/03/29	1	83.40	2	83.65	83.80	-1	3,500	-0.03%
2023/03/28	1	82.90	1	82.00	82.20	0	3,511	0.00%
2023/03/27	1	83.80	1	83.10	83.10	0	3,503	0.00%
2023/03/24	2	83.50	2	82.50	84.20	0	3,519	0.00%
2023/03/23	6	83.98	11	83.54	84.00	-5	3,552	-0.14%
2023/03/22	6	80.80	7	80.51	81.30	-1	3,438	-0.03%
2023/03/21	5	76.88	2	76.60	77.40	3	3,393	0.09%
2023/03/20	2	75.45	2	74.55	75.30	0	3,450	0.00%
2023/03/17	3	74.60	3	74.30	74.10	0	3,507	0.00%
2023/03/16	1	74.00	2	73.65	73.20	-1	3,572	-0.03%
2023/03/15	2	74.00	2	74.80	73.70	0	3,576	0.00%
2023/03/14	3	73.87	1.7	74.04	73.30	1.4	3,592	0.04%
2023/03/13	2	74.70	2	74.95	75.00	0	3,589	0.00%
2023/03/10	4	79.23	3	78.00	77.80	1	3,548	0.03%
2023/03/09	3	85.33	3	85.53	83.40	0	3,502	0.00%
2023/03/08	6	85.10	6	83.65	83.90	0	3,368	0.00%
2023/03/07	4	85.58	2	85.05	84.30	2	3,213	0.06%
2023/03/06	0	0.00	1	83.00	82.70	-1	3,080	-0.03%
2023/03/03	1	82.80	0	0.00	82.70	1	3,144	0.03%
2023/03/02	1	82.60	1	81.80	81.70	0	3,288	0.00%
2023/03/01	0	0.00	2	82.35	82.40	-2	3,324	-0.06%
2023/02/24	1	81.90	4.1	82.01	81.80	-3.1	3,336	-0.09%
2023/02/23	4	84.00	0	0.00	83.80	4	3,333	0.12%
2023/02/22	2	81.60	2	82.30	82.90	0	3,372	0.00%
2023/02/21	3	84.23	7	84.50	83.30	-4	3,468	-0.12%
2023/02/20	10	85.47	3	85.13	84.50	7	3,523	0.20%
2023/02/17	2	85.45	3	84.23	86.70	-1	3,454	-0.03%
2023/02/16	4	81.03	4	81.73	81.70	0	3,299	0.00%
2023/02/15	5	80.40	1	80.60	80.60	4	3,229	0.12%
2023/02/14	4	79.58	5	79.78	79.00	-1	3,214	-0.03%
2023/02/13	0	0.00	2	78.35	78.90	-2	3,216	-0.06%
2023/02/10	4	78.53	2	77.40	77.70	2	3,242	0.06%
2023/02/09	1	77.80	0	0.00	79.00	1	3,216	0.03%
2023/02/08	5	80.34	6	79.90	79.00	-1	3,189	-0.03%
2023/02/07	0	0.00	39	79.66	80.40	-39	2,855	-1.37%
2023/02/03	4	75.50	4	74.10	74.60	0	2,791	0.00%
2023/02/02	1	75.10	2	74.80	74.60	-1	2,768	-0.04%
2023/02/01	0	0.00	1	74.00	74.20	-1	2,761	-0.04%
2023/01/30	0	0.00	1	74.20	73.70	-1	2,757	-0.04%
2023/01/17	6	73.22	1	72.90	73.10	5	2,752	0.18%
2023/01/16	1	71.40	1	71.50	71.50	0	2,734	0.00%
2023/01/13	0	0.00	1	69.10	69.10	-1	2,742	-0.04%
2023/01/09	2	72.85	0	0.00	71.70	2	2,780	0.07%
2023/01/05	1	73.90	1	73.70	73.80	0	2,793	0.00%
2022/12/28	0	0.00	7	72.70	72.20	-7	2,889	-0.24%
2022/12/27	0	0.00	17	73.30	73.30	-17	2,923	-0.58%
2022/12/23	0	0.00	0	74.10	74.00	0	2,975	0.00%
2022/12/22	2	75.10	2	74.30	75.10	0	3,005	0.00%
2022/12/16	1	75.40	5	75.50	74.80	-4	3,262	-0.12%
2022/12/15	2	77.70	5	75.82	78.40	-3	3,325	-0.09%
2022/12/14	50	78.62	9	79.39	79.90	41	3,340	1.23%
2022/12/13	1	77.00	0	77.10	77.00	1	3,546	0.03%
2022/12/12	16	80.88	17	79.61	79.30	-1	3,504	-0.03%
2022/12/09	2	78.85	1.6	79.07	78.90	0.4	3,519	0.01%
2022/12/08	1	77.80	1	77.80	77.80	0	3,578	0.00%
2022/12/07	2	75.25	2	74.80	74.90	0	3,578	0.00%
2022/12/06	0	0.00	3.1	76.09	76.00	-3.1	3,681	-0.08%
2022/12/05	1	76.70	0	74.60	74.70	1	3,842	0.03%
2022/12/01	1	72.60	3	73.93	73.70	-2	4,005	-0.05%
2022/11/30	0	0.00	1	71.10	71.70	-1	4,027	-0.02%
2022/11/29	13	70.43	3	69.67	70.70	10	4,040	0.25%
2022/11/25	0	72.10	0.4	71.30	71.20	-0.4	4,145	-0.01%
2022/11/24	0	0.00	1	70.80	70.50	-1	4,139	-0.02%
2022/11/22	10	66.70	0	0.00	67.80	10	4,129	0.24%
2022/11/18	5	66.48	4	65.90	66.20	1	4,276	0.02%
2022/11/17	10	67.60	0	0.00	67.10	10	4,283	0.23%
2022/11/16	0	64.40	0	0.00	64.60	0	4,271	0.00%
2022/11/15	0.1	61.40	0	0.00	60.80	0.1	4,265	0.00%
2022/11/11	0	0.00	0.5	58.40	58.50	-0.5	4,192	-0.01%
2022/11/03	1.1	55.96	0	0.00	56.10	1.1	4,226	0.03%
2022/10/19	0	55.80	0	0.00	54.50	0	4,559	0.00%
2022/10/18	0	55.60	0	0.00	55.80	0	4,559	0.00%
2022/10/17	0	53.55	0	0.00	54.70	0	4,567	0.00%
2022/10/14	0.1	56.03	0	0.00	55.50	0.1	4,564	0.00%
2022/10/13	0	0.00	6	54.80	54.20	-6	4,585	-0.13%
2022/10/12	0	0.00	1	53.90	55.50	-1	4,697	-0.02%
2022/10/05	0	0.00	5	58.08	57.70	-5	4,727	-0.11%
2022/10/04	3	57.47	0	0.00	57.60	3	4,690	0.06%
2022/09/30	4	55.75	0	0.00	55.80	4	4,622	0.09%
2022/09/26	2	57.40	1.1	55.80	55.00	0.9	4,414	0.02%
2022/09/23	3	58.10	3	57.90	58.10	0	4,326	0.00%
2022/09/22	1	61.30	1	62.00	60.50	0	4,180	0.00%
2022/09/21	2	63.45	0.1	62.40	61.90	2	4,055	0.05%
2022/09/20	144	64.13	143.8	64.21	62.30	0.2	3,927	0.01%	大買/大賣/
2022/09/16	2	76.70	4	76.75	76.50	-2	3,648	-0.05%
2022/09/15	2	78.10	5.6	76.73	76.70	-3.6	3,537	-0.10%
2022/09/14	0	76.30	0	0.00	76.50	0	3,398	0.00%
2022/09/13	3	77.33	9	78.67	77.80	-6	3,305	-0.18%
2022/09/12	14.1	78.61	11	77.65	76.00	3.1	3,168	0.10%
2022/09/08	11	75.25	14	75.35	76.20	-3	2,962	-0.10%
2022/09/07	5	73.30	1.1	73.12	71.10	4	2,780	0.14%
2022/09/06	7	73.61	11.2	73.48	74.00	-4.2	2,718	-0.15%
2022/09/01	3	75.03	4	75.25	75.90	-1	2,512	-0.04%
2022/08/31	6	73.43	0	0.00	75.10	6	2,401	0.25%
2022/08/30	4	73.90	5	74.72	75.40	-1	2,304	-0.04%
2022/08/29	1	68.60	1	69.10	70.70	0	2,114	0.00%
2022/08/26	5	72.10	2	71.95	72.20	3	2,051	0.14%
2022/08/25	11	72.95	11	72.45	72.20	0	1,995	0.00%
2022/08/24	1	69.30	0	0.00	69.30	1	1,828	0.05%
2022/08/23	1	67.10	2	66.75	68.00	-1	1,747	-0.06%
2022/08/22	5	66.72	3	67.00	68.00	2	1,604	0.12%
2022/08/19	1	62.20	2	62.30	62.20	-1	1,473	-0.07%
2022/08/18	0	0.00	1	62.10	63.00	-1	1,451	-0.07%
2022/08/17	2	62.75	0	0.00	61.80	2	1,423	0.14%
2022/08/16	2	62.24	1	62.80	62.80	1	1,390	0.07%
2022/08/12	0	0.00	5	59.70	59.90	-5	1,290	-0.39%
2022/08/10	0	0.00	6	59.50	59.70	-6	1,216	-0.49%
2022/08/09	0	0.00	8	58.50	59.80	-8	1,183	-0.68%
2022/08/08	1	58.67	2	57.70	58.20	-1	1,123	-0.09%
2022/08/05	1	55.50	1	55.80	56.30	0	1,026	0.00%
2022/08/01	0	0.00	1	54.90	54.70	-1	852	-0.12%
2022/07/29	0	0.00	1	54.70	54.70	-1	832	-0.12%
2022/07/28	7	54.23	0	0.00	53.70	7	802	0.87%
2022/07/21	0	0.00	1	51.40	52.60	-1	608	-0.16%
2022/07/20	3	52.30	6	51.37	51.30	-3	571	-0.53%
2022/07/19	2	52.10	2	52.00	52.60	0	514	0.00%
2022/07/18	1	51.50	1	51.60	51.70	0	352	0.00%
2022/07/15	0	0.00	2	47.00	47.00	-2	254	-0.79%
2022/07/08	1	47.25	0	0.00	46.60	1	174	0.57%
2022/07/04	1	45.65	0	0.00	45.95	1	135	0.74%
2022/03/09	0	0.00	1	45.05	45.00	-1	184	-0.54%
2021/11/19	0	0.00	0.1	44.15	43.95	-0.1	150	-0.04%
2021/09/08	1	44.70	0	0.00	44.60	1	314	0.32%
2021/08/11	1	49.70	0	0.00	49.40	1	304	0.33%
2021/07/23	0	0.00	1	52.10	52.10	-1	408	-0.24%
2021/07/21	0	0.00	1	51.60	51.00	-1	438	-0.23%
2021/07/15	2	53.40	5	54.28	53.90	-3	686	-0.44%
2021/07/14	2	51.70	0.2	51.10	51.70	1.8	672	0.27%
2021/07/13	1	51.50	0	0.00	51.30	1	681	0.15%
2021/07/12	0	0.00	0.1	51.00	51.00	-0.1	683	-0.01%
2021/07/09	1	51.20	0	0.00	51.30	1	682	0.15%
2021/07/08	0	0.00	4.3	52.34	52.30	-4.3	697	-0.62%
2021/07/01	2	49.98	0	0.00	49.80	2	754	0.26%
2021/06/30	0.2	49.70	0	0.00	49.90	0.2	765	0.02%
2021/06/25	0	0.00	4	50.75	50.40	-4	813	-0.49%
2021/06/24	1.1	50.07	0	0.00	50.40	1.1	839	0.13%
2021/06/22	0.2	49.95	0	0.00	49.55	0.2	1,090	0.02%
2021/06/21	1	50.00	0	0.00	49.95	1	1,319	0.08%
2021/06/16	0.1	50.02	0	0.00	50.50	0.1	1,452	0.01%
2021/06/08	3	50.20	0	0.00	49.95	3	1,508	0.20%
2021/06/04	8	50.60	1	50.60	50.60	7	1,514	0.46%
2021/05/14	2	46.80	15.1	47.65	47.45	-13.1	1,541	-0.85%
2021/05/13	0.1	47.60	0	0.00	47.35	0.1	1,538	0.01%
2021/05/12	0	0.00	10	48.40	47.55	-10	1,530	-0.65%
2021/05/11	0	0.00	161	51.58	50.50	-161	1,512	-10.64%	大賣/鉅額交易
2021/05/06	0	0.00	20	54.13	55.10	-20	1,495	-1.34%
2021/05/04	60	55.80	0	0.00	55.50	60	1,493	4.02%
2021/05/03	11	57.16	0	0.00	57.10	11	1,482	0.74%
2021/04/29	13	59.60	1	59.30	59.60	12	1,468	0.82%
2021/04/28	20	59.40	1	59.90	59.40	19	1,466	1.30%
2021/04/27	0	0.00	20	61.10	60.00	-20	1,474	-1.36%
2021/04/26	27	62.93	2	63.00	61.90	25	1,465	1.71%
2021/04/23	101	59.57	0.8	60.50	61.00	100.2	1,359	7.37%	大買/
2021/04/22	3	61.43	2	60.60	58.60	1	1,437	0.07%
2021/04/21	0	0.00	2	59.40	58.90	-2	1,402	-0.14%
2021/04/13	0	0.00	2	58.25	57.20	-2	1,382	-0.14%
2021/04/12	2	58.40	0	0.00	57.80	2	1,377	0.15%
2021/04/09	0	0.00	3	57.03	57.70	-3	1,365	-0.22%
2021/04/08	1	58.20	0	0.00	57.80	1	1,365	0.07%
2021/03/30	1	58.30	0	0.00	57.80	1	1,494	0.07%
2021/03/29	2	57.35	10	57.00	57.00	-8	1,477	-0.54%
2021/03/25	31	60.85	89	59.48	60.20	-58	1,427	-4.06%
2021/03/24	2	60.40	7.4	60.35	61.10	-5.4	1,210	-0.45%
2021/03/23	0	0.00	52	56.08	58.30	-52	983	-5.29%
2021/03/22	1	55.00	1	55.40	55.00	0	906	0.00%
2021/03/17	41	52.61	0	0.00	52.20	41	884	4.63%
2021/03/15	1	52.10	0.1	51.90	51.90	0.9	883	0.10%
2021/03/12	0	0.00	1	54.20	54.90	-1	876	-0.11%
2021/03/08	5	53.00	0	0.00	52.80	5	865	0.58%
2021/03/05	0	0.00	1	52.80	52.60	-1	873	-0.11%
2021/02/26	0	0.00	10	52.30	52.40	-10	876	-1.14%
2021/02/24	0	0.00	0.2	53.10	52.30	-0.2	879	-0.02%
2021/02/23	0	0.00	0.1	52.80	53.00	-0.1	878	-0.01%
2021/02/22	0	0.00	0.1	52.90	53.00	-0.1	880	-0.01%
2021/02/19	0	0.00	0.1	52.60	52.60	-0.1	876	-0.01%
2021/02/18	0	0.00	0.2	52.10	51.70	-0.2	871	-0.02%
2021/02/17	0	0.00	2	51.50	51.30	-2	869	-0.23%
2021/02/05	0	0.00	20	50.78	50.80	-20	859	-2.33%
2021/02/04	0.1	50.60	0	0.00	50.70	0.1	858	0.01%
2021/02/02	0.1	50.50	0	0.00	50.80	0.1	861	0.01%
2021/01/28	3	51.43	0	0.00	51.10	3	843	0.36%
2021/01/27	0	0.00	2	52.40	52.00	-2	838	-0.24%
2021/01/25	1.5	51.45	5	51.10	52.10	-3.5	833	-0.42%
2021/01/21	0	0.00	10.4	51.38	51.00	-10.4	827	-1.26%
2021/01/20	0	0.00	46	51.19	50.80	-46	819	-5.61%
2021/01/19	2	54.20	1	54.00	53.40	1	802	0.12%
2021/01/15	4	57.85	31	57.52	55.30	-27	778	-3.47%
2021/01/14	0	0.00	35.5	53.52	58.40	-35.5	667	-5.32%
2021/01/13	0.1	52.70	1	53.30	53.20	-0.9	621	-0.15%
2021/01/12	0.2	52.90	20	52.51	52.70	-19.8	616	-3.21%
2021/01/11	9	55.17	4.1	55.40	55.10	4.9	600	0.82%
2021/01/08	0	0.00	10	52.70	53.30	-10	567	-1.76%
2020/12/31	2	54.55	0	0.00	54.50	2	525	0.38%
2020/12/30	6	55.50	1	55.20	55.80	5	513	0.97%
2020/12/29	6	55.50	0	0.00	55.20	6	504	1.19%
2020/12/28	5	55.54	0	0.00	55.60	5	478	1.05%
2020/12/25	5	56.14	1.2	56.33	56.50	3.8	449	0.85%
2020/12/23	2	48.65	1	48.50	49.85	1	312	0.32%
2020/12/22	1	48.60	0	0.00	47.40	1	305	0.33%
2020/12/21	2	48.25	0	0.00	48.25	2	307	0.65%
2020/12/17	3	49.32	0	0.00	49.10	3	301	1.00%
2020/12/15	7	50.04	0	0.00	49.20	7	295	2.37%
2020/12/10	2	49.30	0	0.00	49.35	2	260	0.77%
2020/12/09	3	49.75	0	0.00	49.80	3	256	1.17%
2020/12/08	22	49.63	0	0.00	49.85	22	251	8.75%
2020/12/04	2	47.60	0	0.00	47.35	2	228	0.88%
2020/12/02	2	47.80	0	0.00	47.60	2	229	0.87%
2020/12/01	62	48.62	0	0.00	48.40	62	228	27.18%
2020/11/30	1	47.90	0	0.00	48.15	1	219	0.46%
2020/11/27	2	47.60	0	0.00	47.65	2	219	0.91%
2020/11/26	8	47.23	0	0.00	47.25	8	224	3.56%
2020/11/25	11	47.09	0	0.00	47.10	11	231	4.76%
2020/11/24	26	47.36	0	0.00	47.35	26	229	11.32%
2020/11/23	6	47.76	0	0.00	47.75	6	228	2.63%
2020/11/20	70	47.31	0	0.00	47.50	70	225	31.01%
2020/11/11	9	45.85	0	0.00	46.05	9	233	3.86%
2020/11/10	0	0.00	2	45.23	45.10	-2	229	-0.87%
2020/10/30	0	0.00	0	44.05	43.90	0	309	-0.01%
2020/10/15	1	43.55	0	0.00	43.60	1	380	0.26%
2020/09/29	0	0.00	1	43.00	43.10	-1	465	-0.22%
2020/08/12	0	0.00	1	47.05	47.60	-1	523	-0.19%
2020/08/10	3	50.40	1	49.90	51.10	2	504	0.40%
2020/07/28	1	46.70	0	0.00	46.85	1	525	0.19%
2020/07/17	0.1	47.30	0	0.00	47.55	0.1	482	0.02%
2020/07/08	1	49.00	1	46.70	49.10	0	455	0.00%
2020/07/07	1	46.00	0	0.00	45.80	1	423	0.24%
2020/07/03	0	0.00	1	47.65	47.90	-1	410	-0.23%
2020/06/16	1	44.00	0	0.00	43.65	1	423	0.24%
2020/06/10	0	0.00	1	44.05	44.05	-1	479	-0.21%
2020/05/19	0	0.00	1	40.85	40.30	-1	428	-0.23%
2020/05/18	1	40.10	0	0.00	40.00	1	426	0.23%
2020/05/15	0	0.00	3	40.90	40.10	-3	423	-0.71%
2020/05/11	1	41.90	0	0.00	41.70	1	383	0.26%
2020/05/08	0	0.00	1	40.40	40.40	-1	343	-0.29%
2020/05/07	0	0.00	1	36.45	36.75	-1	322	-0.31%
2020/04/21	1	32.90	0	0.00	32.20	1	303	0.33%
2020/04/17	1	34.30	0	0.00	34.15	1	298	0.34%
2020/04/09	0	0.00	2	33.00	32.85	-2	273	-0.73%
2020/03/25	2	32.13	1	30.55	30.60	1	228	0.44%
2020/03/24	0	0.00	2	30.65	31.50	-2	214	-0.93%
2020/03/20	2	30.25	0	0.00	30.25	2	204	0.98%
2020/03/19	1	28.30	0	0.00	27.75	1	196	0.51%
2020/03/17	1	31.55	0	0.00	31.55	1	161	0.62%
2020/03/16	2	35.05	0	0.00	35.05	2	152	1.31%
2019/12/06	0	0.00	2	53.25	53.50	-2	242	-0.83%
2019/11/27	0	0.00	1	53.70	54.10	-1	329	-0.30%
2019/11/04	0	0.00	2	55.30	55.30	-2	424	-0.47%
2019/10/24	1	56.50	0	0.00	56.80	1	479	0.21%
2019/10/18	1	56.10	0	0.00	56.10	1	480	0.21%
2019/10/04	0	0.00	3	52.60	52.90	-3	445	-0.67%
2019/10/01	0	0.00	1	54.20	54.20	-1	437	-0.23%
2019/09/27	0.3	52.60	0	0.00	52.90	0.3	433	0.07%
2019/09/26	0	0.00	0.4	53.10	53.30	-0.4	431	-0.09%
2019/09/24	0	0.00	2	52.00	51.80	-2	426	-0.47%
2019/09/23	0	0.00	0.1	51.50	51.90	-0.1	424	-0.03%
2019/09/20	0	0.00	0.2	50.80	51.00	-0.2	425	-0.04%
2019/09/17	0.8	51.10	0	0.00	51.30	0.8	423	0.19%
2019/09/10	1	49.70	0	0.00	50.90	1	418	0.24%
2019/08/22	0	0.00	1	36.25	35.90	-1	340	-0.29%
2019/08/21	0	35.75	0	0.00	36.00	0	324	0.01%
2019/08/20	2	35.43	0	0.00	35.80	2	309	0.65%
2019/08/19	0	0.00	20	36.45	35.25	-20	297	-6.72%
2019/08/02	0	0.00	4.5	33.12	32.60	-4.5	261	-1.72%
2019/07/30	0	0.00	1	33.35	33.40	-1	261	-0.38%
2019/07/10	0	0.00	0.9	34.85	35.05	-0.9	228	-0.37%
2019/06/28	0	0.00	1	33.00	33.25	-1	224	-0.45%
2019/06/21	0	0.00	1	32.50	32.70	-1	231	-0.41%
2019/05/30	2	32.50	0	0.00	32.50	2	317	0.63%
2019/05/27	1	32.95	0	0.00	32.95	1	316	0.32%
2019/05/09	1	33.30	0	0.00	33.00	1	301	0.33%
2019/04/19	0.2	34.20	0	0.00	34.25	0.2	254	0.08%
2019/03/29	1	34.00	0	0.00	33.90	1	211	0.47%
2019/03/21	0	0.00	7.2	34.10	34.10	-7.2	198	-3.62%
2019/03/18	2	33.85	2	33.60	33.85	0	194	0.00%
2019/03/14	1	33.70	0	0.00	33.70	1	175	0.57%
2019/03/13	0	0.00	18	34.20	33.85	-18	160	-11.18%
2019/03/06	0	0.00	3	35.75	35.70	-3	145	-2.06%
2018/10/24	0	0.00	1.8	32.17	32.40	-1.8	279	-0.63%
2018/10/22	0	0.00	2	32.35	32.75	-2	285	-0.70%
2018/10/19	2	31.28	0	0.00	33.20	2	288	0.69%
2018/10/17	0.2	31.80	3	32.05	31.85	-2.8	294	-0.95%
2018/10/15	2	31.90	3	31.20	31.55	-1	296	-0.34%
2018/10/12	4	31.40	0	0.00	31.70	4	301	1.33%
2018/10/11	1	31.35	0	0.00	31.35	1	300	0.33%
2018/10/05	11	35.41	0	0.00	35.10	11	296	3.70%
2018/09/03	10	37.70	0	0.00	36.85	10	476	2.10%
2018/08/31	0	0.00	1	38.20	38.00	-1	473	-0.21%
2018/08/30	1	38.40	0	0.00	38.40	1	480	0.21%
2018/08/29	0	0.00	50	39.72	39.60	-50	495	-10.09%
2018/08/27	0	0.00	2	37.78	37.50	-2	456	-0.44%
2018/07/26	0	0.00	1	36.40	36.50	-1	519	-0.19%
2018/07/18	1	36.65	0	0.00	37.10	1	514	0.19%
2018/07/11	0	0.00	1	36.20	35.90	-1	514	-0.19%
2018/06/22	0	0.00	0.2	37.00	37.00	-0.2	513	-0.04%
2018/06/14	1	37.30	0	0.00	39.00	1	482	0.21%
2018/06/13	3	38.50	0	0.00	38.10	3	455	0.66%
2018/06/11	0	0.00	1	39.80	40.20	-1	438	-0.23%
2018/06/08	1	36.40	0	0.00	36.55	1	407	0.25%
2018/05/22	2	32.90	0	0.00	32.90	2	357	0.56%
2018/04/24	10	35.50	0	0.00	35.00	10	350	2.85%
2018/03/28	10	37.80	0	0.00	37.90	10	329	3.04%
2018/03/26	15	37.50	0	0.00	37.90	15	334	4.49%
2018/03/08	7	38.94	0	0.00	38.80	7	338	2.07%
2018/03/05	5	39.50	0	0.00	39.50	5	343	1.45%
2018/02/21	0	0.00	5	39.50	40.20	-5	357	-1.40%
2018/01/24	0	0.00	0.1	40.30	40.50	-0.1	356	-0.04%
2018/01/03	0	0.00	0.1	39.55	39.60	-0.1	448	-0.01%