富采 (3714)-凱基-湖口券商分點個股進出

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

富采

(3714)

可現股當沖

股價
46.10
漲跌
▲0.30
漲幅
+0.66%
成交量
3,477張
產業
上市光電類股
581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

富采 (3714)籌碼相關－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/05/22	3	45.80	1	45.20	46.10	2	2,652	0.08%
2024/05/21	2	44.90	5	44.73	45.80	-3	2,623	-0.11%
2024/05/20	4	44.94	2	44.73	45.10	2	2,577	0.08%
2024/05/17	0	0.00	2	43.85	43.80	-2	2,518	-0.08%
2024/05/16	4	44.06	1	43.80	44.35	3	2,553	0.12%
2024/05/15	5	43.00	2	43.30	43.00	3	2,494	0.12%
2024/05/14	1	42.95	0	0.00	42.80	1	2,512	0.04%
2024/05/10	1	42.70	0	0.00	43.00	1	2,501	0.04%
2024/05/09	0	0.00	1	43.35	43.45	-1	2,468	-0.04%
2024/05/07	2	42.95	0	0.00	43.45	2	2,434	0.08%
2024/05/06	0	0.00	1	43.50	43.30	-1	2,390	-0.04%
2024/05/03	0	0.00	3	43.20	42.60	-3	2,330	-0.13%
2024/04/30	1	42.50	0	0.00	42.85	1	2,285	0.04%
2024/04/29	7	42.36	2.5	42.59	42.90	4.5	2,278	0.20%
2024/04/26	4	41.70	13	41.33	41.15	-9	2,234	-0.40%
2024/04/25	5	39.90	0	0.00	40.40	5	2,153	0.23%
2024/04/24	0	0.00	1	40.05	40.30	-1	2,143	-0.05%
2024/04/22	1	39.30	1	39.50	39.50	0	2,200	0.00%
2024/04/19	1	38.55	0	0.00	38.55	1	2,174	0.05%
2024/04/18	0	0.00	1	39.65	39.75	-1	2,148	-0.05%
2024/04/17	1	39.15	0	0.00	39.40	1	2,144	0.05%
2024/04/16	0	0.00	5	39.10	38.85	-5	2,150	-0.23%
2024/04/15	1	40.40	0	0.00	40.20	1	2,150	0.05%
2024/04/12	2	40.15	1	40.05	40.10	1	2,277	0.04%
2024/04/11	9	40.68	1	40.65	40.60	8	2,264	0.35%
2024/04/10	0	0.00	1.5	39.75	39.90	-1.5	2,195	-0.07%
2024/04/09	1	39.10	4	39.54	39.05	-3	2,189	-0.14%
2024/04/03	1	38.50	0	0.00	38.60	1	2,164	0.05%
2024/04/01	0	0.00	1	39.10	39.50	-1	2,199	-0.05%
2024/03/28	1	38.60	0	0.00	38.65	1	2,226	0.04%
2024/03/27	0	0.00	2	38.83	39.00	-2	2,225	-0.09%
2024/03/26	10	38.86	0	0.00	38.60	10	2,198	0.46%
2024/03/25	0	0.00	1	40.50	39.80	-1	2,143	-0.05%
2024/03/21	1	40.20	0	0.00	40.25	1	2,121	0.05%
2024/03/19	1	39.85	0	0.00	39.90	1	2,111	0.05%
2024/03/18	0	0.00	4	40.06	40.00	-4	2,096	-0.19%
2024/03/14	0	40.10	2.4	40.04	39.90	-2.4	2,045	-0.12%
2024/03/13	0	0.00	3	40.50	40.20	-3	2,022	-0.15%
2024/03/08	0	0.00	2	40.30	40.15	-2	1,979	-0.10%
2024/03/06	0	0.00	1	41.75	41.95	-1	1,868	-0.05%
2024/03/04	1	41.50	0	0.00	41.50	1	1,815	0.06%
2024/03/01	1	42.10	0	0.00	42.00	1	1,773	0.06%
2024/02/21	0	44.80	0	0.00	44.65	0	1,669	0.00%
2024/02/20	1	45.00	0	0.00	44.75	1	1,667	0.06%
2024/02/15	1	42.07	2	42.40	43.35	-1	1,639	-0.06%
2024/02/05	0	0.00	5	41.90	41.95	-5	1,596	-0.31%
2024/02/02	0	0.00	1	42.50	42.40	-1	1,587	-0.06%
2024/01/19	0	0.00	0.7	42.95	43.05	-0.7	1,569	-0.04%
2024/01/18	0	0.00	1	42.85	42.50	-1	1,564	-0.06%
2024/01/17	0.1	43.00	0	0.00	42.60	0.1	1,551	0.01%
2024/01/16	1	43.30	0	0.00	43.65	1	1,514	0.07%
2024/01/15	0.1	44.60	0	0.00	44.60	0.1	1,477	0.00%
2024/01/10	0.1	44.80	0	0.00	44.50	0.1	1,561	0.01%
2024/01/09	0.1	45.40	0	0.00	45.25	0.1	1,551	0.01%
2024/01/08	0	0.00	1	47.00	46.60	-1	1,523	-0.07%
2024/01/02	0	0.00	1	46.30	46.35	-1	1,371	-0.07%
2023/12/29	0	0.00	2	46.20	46.30	-2	1,373	-0.15%
2023/12/28	0	0.00	2	46.15	46.15	-2	1,391	-0.14%
2023/12/25	0	0.00	2	45.58	45.60	-2	1,334	-0.15%
2023/12/22	2	44.35	0	0.00	44.00	2	1,290	0.15%
2023/12/21	2	43.15	0	0.00	43.40	2	1,285	0.16%
2023/12/19	4	44.30	1	43.75	43.40	3	1,278	0.24%
2023/12/15	1	45.35	0	0.00	45.35	1	1,268	0.08%
2023/12/14	3	45.00	0	0.00	45.20	3	1,257	0.24%
2023/12/06	1	45.00	0	0.00	44.95	1	1,274	0.08%
2023/11/15	0	0.00	3	44.25	44.55	-3	1,253	-0.24%
2023/11/07	0	0.00	1	43.25	43.20	-1	1,324	-0.08%
2023/10/20	1	41.65	0	0.00	41.90	1	1,639	0.06%
2023/10/19	3	42.40	0	0.00	42.35	3	1,649	0.18%
2023/10/13	3	43.33	0	0.00	43.45	3	1,616	0.19%
2023/10/11	0	0.00	1	43.80	43.65	-1	1,645	-0.06%
2023/10/05	0	0.00	1	43.35	43.90	-1	1,682	-0.06%
2023/10/04	1	42.80	0	0.00	42.85	1	1,694	0.06%
2023/09/27	0	0.00	1	44.20	44.20	-1	1,773	-0.06%
2023/09/22	0	44.90	0	0.00	45.00	0	1,800	0.00%
2023/09/20	0	0.00	1	45.85	45.70	-1	1,807	-0.06%
2023/09/19	0	0.00	1	46.25	45.80	-1	1,845	-0.05%
2023/09/15	0.5	46.40	0	0.00	46.40	0.5	1,901	0.03%
2023/09/13	0	0.00	2	46.05	46.10	-2	2,019	-0.10%
2023/09/05	1	46.25	0	0.00	46.40	1	2,265	0.04%
2023/08/29	0	0.00	1	45.00	45.20	-1	2,427	-0.04%
2023/08/25	0	0.00	1	44.85	44.85	-1	2,498	-0.04%
2023/08/22	2	44.40	0	0.00	44.40	2	2,670	0.07%
2023/08/18	1	45.55	1	45.00	45.00	0	2,675	0.00%
2023/08/17	1	45.20	0	0.00	45.30	1	2,681	0.04%
2023/08/14	0	0.00	1	45.25	45.25	-1	2,674	-0.04%
2023/08/10	2	47.15	3	47.10	46.85	-1	2,652	-0.04%
2023/08/09	4	48.15	0	0.00	48.00	4	2,636	0.15%
2023/08/08	1	48.25	0	0.00	48.10	1	2,635	0.04%
2023/08/02	1	50.50	1	50.40	50.80	0	2,582	0.00%
2023/08/01	4	52.65	4	51.80	51.60	0	2,620	0.00%
2023/07/28	0	0.00	0	49.55	49.55	0	2,500	0.00%
2023/07/27	0	0.00	0.4	49.40	49.95	-0.4	2,504	-0.02%
2023/07/24	1	48.85	0	0.00	48.45	1	2,521	0.04%
2023/07/20	5	49.50	1	50.20	49.95	4	2,587	0.15%
2023/07/18	1	49.95	0	0.00	49.50	1	2,641	0.04%
2023/07/17	0	50.00	0	0.00	50.50	0	2,696	0.00%
2023/07/14	0	0.00	1	49.05	48.90	-1	2,714	-0.04%
2023/07/13	1	48.80	1	49.35	48.80	0	2,804	0.00%
2023/07/10	1	49.50	0	0.00	49.00	1	2,904	0.03%
2023/07/06	1	50.50	0	0.00	50.30	1	2,992	0.03%
2023/06/30	0	0.00	1	51.60	52.00	-1	3,065	-0.03%
2023/06/28	1	51.20	0.7	51.68	51.20	0.3	3,222	0.01%
2023/06/27	3	51.80	0	0.00	51.50	3	3,327	0.09%
2023/06/26	0	0.00	5	53.32	53.10	-5	3,678	-0.14%
2023/06/21	0	0.00	1	54.10	53.10	-1	4,167	-0.02%
2023/06/19	1	53.60	2	53.50	53.80	-1	4,263	-0.02%
2023/06/16	1	51.70	0	0.00	52.20	1	4,183	0.02%
2023/06/12	0	0.00	1	52.00	51.90	-1	4,001	-0.02%
2023/06/09	1	52.70	0	0.00	52.50	1	3,996	0.03%
2023/06/08	0	0.00	1.1	52.61	52.40	-1.1	3,997	-0.03%
2023/06/07	1	53.30	1	53.30	53.00	0	4,021	0.00%
2023/06/06	0	0.00	15	52.70	52.70	-15	4,001	-0.37%
2023/06/05	0	0.00	2	52.55	52.60	-2	4,025	-0.05%
2023/06/01	0	0.00	1	51.80	51.60	-1	4,083	-0.02%
2023/05/31	1	51.00	0	0.00	51.20	1	4,171	0.02%
2023/05/30	0.1	51.80	1	52.00	51.70	-0.9	4,221	-0.02%
2023/05/26	0	0.00	0.2	49.65	49.30	-0.2	4,208	0.00%
2023/05/19	0	0.00	4	48.46	48.60	-4	4,270	-0.09%
2023/05/11	0.1	46.80	0	0.00	46.65	0.1	4,283	0.00%
2023/05/08	1	47.60	25	47.60	47.60	-24	4,328	-0.55%
2023/05/05	4	49.48	0	0.00	49.05	4	4,276	0.09%
2023/05/03	3	49.47	1	49.45	49.50	2	4,427	0.05%
2023/04/27	1	48.90	0	0.00	49.35	1	4,492	0.02%
2023/04/25	2	50.60	2	50.73	49.70	0	4,496	0.00%
2023/04/24	2	51.40	0	0.00	51.60	2	4,486	0.04%
2023/04/21	3	51.27	5	53.00	51.00	-2	4,586	-0.04%
2023/04/20	7	52.54	0	0.00	52.30	7	4,709	0.15%
2023/04/19	0	0.00	0.1	53.64	53.60	-0.1	4,712	0.00%
2023/04/18	0	0.00	5	54.46	53.90	-5	4,725	-0.11%
2023/04/17	1	53.50	0	0.00	53.90	1	4,702	0.02%
2023/04/14	4	54.03	0	0.00	53.80	4	4,682	0.09%
2023/04/12	0.1	53.60	0	0.00	53.80	0.1	4,575	0.00%
2023/04/11	3	53.70	7	54.07	54.20	-4	4,542	-0.09%
2023/04/07	8	52.68	0	0.00	52.40	8	4,439	0.18%
2023/04/06	6	52.40	0	0.00	52.30	6	4,413	0.14%
2023/03/31	5	53.36	0	0.00	53.20	5	4,374	0.11%
2023/03/30	10	53.28	8	53.58	53.10	2	4,330	0.05%
2023/03/29	15	53.93	2	53.85	53.10	13	4,316	0.30%
2023/03/28	10	53.31	0	0.00	53.30	10	4,231	0.24%
2023/03/27	12	55.32	2	56.10	54.00	10	4,160	0.24%
2023/03/24	14	53.05	21.2	54.51	55.70	-7.2	3,841	-0.19%
2023/03/23	6	51.10	0	0.00	50.70	6	3,376	0.18%
2023/03/22	1	51.00	9	51.00	51.00	-8	3,377	-0.24%
2023/03/21	4	49.70	12	49.25	49.25	-8	3,369	-0.24%
2023/03/17	2	48.25	2	48.25	48.25	0	3,403	0.00%
2023/03/16	2	47.88	0	0.00	47.75	2	3,406	0.06%
2023/03/15	0	0.00	2	48.65	48.00	-2	3,425	-0.06%
2023/03/14	1	48.15	0	0.00	48.15	1	3,446	0.03%
2023/03/13	3	48.35	1	47.90	48.85	2	3,453	0.06%
2023/03/10	5	48.82	0	0.00	48.50	5	3,450	0.14%
2023/03/09	7	50.47	2	50.80	50.00	5	3,442	0.15%
2023/03/08	0	0.00	16	51.09	51.10	-16	3,450	-0.46%
2023/03/07	0	0.00	1	50.50	50.50	-1	3,408	-0.03%
2023/03/06	2	50.30	5	50.60	50.10	-3	3,385	-0.09%
2023/03/03	2	47.53	3	48.48	48.65	-1	3,309	-0.03%
2023/03/02	2	46.18	0	0.00	46.45	2	3,204	0.06%
2023/03/01	6	47.18	0.1	47.35	47.15	5.9	3,136	0.19%
2023/02/24	7	49.19	0	0.00	49.15	7	3,040	0.23%
2023/02/23	2	50.50	2	50.40	50.10	0	3,013	0.00%
2023/02/22	6	49.21	2	49.50	49.15	4	2,991	0.13%
2023/02/21	1	50.30	0.1	50.30	50.10	0.9	3,012	0.03%
2023/02/20	2	50.20	0	0.00	50.40	2	3,075	0.07%
2023/02/17	2	49.90	0	0.00	49.80	2	3,135	0.06%
2023/02/15	3	48.45	1	48.70	48.35	2	3,309	0.06%
2023/02/13	0	0.00	1	48.70	48.60	-1	3,486	-0.03%
2023/02/10	1	49.20	0	0.00	48.60	1	3,575	0.03%
2023/02/09	1	49.80	0	0.00	49.50	1	3,584	0.03%
2023/02/08	1	50.50	0	0.00	50.30	1	3,610	0.03%
2023/02/06	4	50.50	1	50.20	50.20	3	3,620	0.08%
2023/02/03	1	51.40	9	50.50	50.50	-8	3,572	-0.22%
2023/02/02	2	51.25	2	51.00	51.00	0	3,538	0.00%
2023/02/01	0	0.00	4.5	50.40	51.20	-4.5	3,466	-0.13%
2023/01/31	0	0.00	1	50.50	50.00	-1	3,418	-0.03%
2023/01/30	0	0.00	0	49.45	49.15	0	3,377	0.00%
2023/01/17	6	48.75	0	0.00	48.75	6	3,342	0.18%
2023/01/16	0	0.00	1	48.45	48.75	-1	3,342	-0.03%
2023/01/13	0	0.00	2	49.25	48.85	-2	3,331	-0.06%
2023/01/12	1	50.70	0.2	49.25	49.30	0.8	3,357	0.02%
2023/01/11	3	50.23	0	0.00	50.20	3	3,330	0.09%
2023/01/10	13	50.05	11	49.99	50.10	2	3,233	0.06%
2023/01/05	10	47.95	11	48.09	48.05	-1	3,003	-0.03%
2022/12/14	2	48.65	2	49.20	49.20	0	3,271	0.00%
2022/12/13	0	0.00	1	47.20	48.25	-1	3,195	-0.03%
2022/12/12	1	45.50	0	0.00	46.10	1	3,125	0.03%
2022/12/09	0	0.00	4	46.50	46.45	-4	3,163	-0.13%
2022/12/05	1	48.50	2	48.15	48.25	-1	3,117	-0.03%
2022/12/02	0	0.00	1	48.00	47.70	-1	3,101	-0.03%
2022/11/30	0	0.00	2	46.53	47.00	-2	3,108	-0.06%
2022/11/28	1	45.40	0	0.00	45.70	1	3,105	0.03%
2022/11/25	0	0.00	2	45.95	45.95	-2	3,133	-0.06%
2022/11/24	0	0.00	1	46.45	46.50	-1	3,140	-0.03%
2022/11/16	3	46.40	0	0.00	46.50	3	3,187	0.09%
2022/11/15	0	0.00	1	46.10	46.20	-1	3,176	-0.03%
2022/11/14	2	46.00	0	0.00	46.00	2	3,231	0.06%
2022/11/11	1	45.00	1	44.95	44.95	0	3,195	0.00%
2022/11/10	1	44.15	0	0.00	44.45	1	3,173	0.03%
2022/11/09	2	43.80	15	43.85	44.25	-13	3,162	-0.41%
2022/11/08	10	42.95	0	0.00	42.95	10	3,088	0.32%
2022/11/07	5	41.10	0	0.00	41.65	5	3,075	0.16%
2022/11/04	5	41.10	0	0.00	41.55	5	3,092	0.16%
2022/11/03	0	42.30	0	0.00	42.30	0	3,067	0.00%
2022/11/02	4	42.80	1	42.75	42.45	3	3,087	0.10%
2022/10/31	7	40.89	1	41.10	41.10	6	3,138	0.19%
2022/10/28	1.1	40.56	0	0.00	40.55	1.1	3,167	0.03%
2022/10/20	1	42.60	0	0.00	43.30	1	3,516	0.03%
2022/10/14	0	0.00	1	43.05	43.00	-1	3,880	-0.03%
2022/10/13	1	41.00	0	0.00	40.55	1	3,890	0.03%
2022/10/11	1	41.90	0	0.00	41.90	1	3,898	0.03%
2022/10/07	0	0.00	5	43.27	43.05	-5	3,897	-0.13%
2022/10/06	1	43.55	0	0.00	43.50	1	3,908	0.03%
2022/10/04	1	43.15	0	0.00	43.10	1	3,920	0.03%
2022/10/03	5	41.30	0	0.00	41.65	5	3,915	0.13%
2022/09/27	0	0.00	1	40.85	41.70	-1	4,059	-0.02%
2022/09/26	3	41.90	0	0.00	40.20	3	4,066	0.07%
2022/09/23	2	44.28	0	0.00	43.90	2	4,046	0.05%
2022/09/16	5	47.10	0	0.00	46.85	5	4,217	0.12%
2022/09/15	1	48.00	0	0.00	47.80	1	4,268	0.02%
2022/09/14	0	48.05	0	0.00	48.15	0	4,373	0.00%
2022/09/12	0	0.00	1	49.55	49.35	-1	4,608	-0.02%
2022/09/07	3	47.95	0	0.00	48.15	3	4,792	0.06%
2022/09/06	0	0.00	2	49.15	48.50	-2	4,851	-0.04%
2022/09/02	1	51.00	1	51.60	50.80	0	4,900	0.00%
2022/09/01	1	51.90	4	51.80	51.60	-3	4,929	-0.06%
2022/08/31	0	0.00	2	51.80	51.60	-2	4,911	-0.04%
2022/08/30	1	50.00	0	0.00	51.40	1	4,966	0.02%
2022/08/19	8	52.51	10	52.61	52.70	-2	5,298	-0.04%
2022/08/18	6	51.63	1	51.60	51.30	5	5,309	0.09%
2022/08/17	0	0.00	4	51.93	52.30	-4	5,316	-0.08%
2022/08/16	3	51.40	0	0.00	51.40	3	5,307	0.06%
2022/08/15	0	0.00	3	51.00	51.30	-3	5,343	-0.06%
2022/08/12	0	0.00	2	50.10	50.40	-2	5,469	-0.04%
2022/08/10	1	48.00	0	0.00	47.60	1	5,761	0.02%
2022/08/08	1	47.55	0	47.55	47.65	1	6,011	0.02%
2022/08/04	0	0.00	2	46.95	47.50	-2	6,038	-0.03%
2022/08/03	2	46.93	0	0.00	46.95	2	6,057	0.03%
2022/08/02	1	47.30	0	0.00	47.50	1	6,116	0.02%
2022/07/28	1	49.90	8	49.54	48.70	-7	6,266	-0.11%
2022/07/27	2	49.90	12	49.74	49.65	-10	6,253	-0.16%
2022/07/26	32	52.99	11	52.58	51.60	21	6,171	0.34%
2022/07/07	0	0.00	2	47.10	47.85	-2	6,678	-0.03%
2022/07/06	2	46.53	0	0.00	45.65	2	6,726	0.03%
2022/07/04	0	0.00	2	48.10	47.75	-2	6,924	-0.03%
2022/07/01	22	50.70	1	51.10	47.55	21	6,997	0.30%
2022/06/30	0	0.00	26	51.01	50.70	-26	6,946	-0.37%
2022/06/29	0	0.00	20	52.20	52.60	-20	6,934	-0.29%
2022/06/28	0	0.00	1	52.50	52.40	-1	6,962	-0.01%
2022/06/24	27	51.91	7	51.59	51.00	20	7,542	0.27%
2022/06/23	3	49.93	2	50.10	49.45	1	7,530	0.01%
2022/06/22	1	50.10	0	0.00	49.70	1	7,538	0.01%
2022/06/21	0	0.00	2	51.10	52.00	-2	7,515	-0.03%
2022/06/20	1.1	50.64	0	0.00	49.30	1.1	7,558	0.01%
2022/06/17	5	52.34	0	0.00	52.10	5	7,487	0.07%
2022/06/16	5.1	55.56	0	0.00	53.90	5.1	7,518	0.07%
2022/06/15	0	0.00	0.1	57.10	56.50	-0.1	7,647	0.00%
2022/06/14	0	0.00	1.4	57.12	57.40	-1.4	7,829	-0.02%
2022/06/13	0	0.00	1	57.80	57.50	-1	7,996	-0.01%
2022/06/09	1	60.50	0	0.00	60.70	1	8,367	0.01%
2022/06/08	1.1	61.27	1	61.70	60.40	0.1	8,512	0.00%
2022/06/07	1	61.70	0	0.00	61.90	1	8,811	0.01%
2022/06/01	1.1	63.00	4	62.98	62.90	-2.9	10,022	-0.03%
2022/05/31	2	64.50	2	63.80	63.50	0	10,685	0.00%
2022/05/30	3	64.00	11	64.01	64.10	-8	10,894	-0.07%
2022/05/27	2	63.30	4	63.25	63.00	-2	11,305	-0.02%
2022/05/26	8	63.06	8	62.49	62.50	0	11,909	0.00%
2022/05/25	12	62.53	1	62.10	62.60	11	13,324	0.08%
2022/05/24	1	61.60	0	0.00	61.40	1	13,840	0.01%
2022/05/23	5	63.00	7	62.64	62.50	-2	14,306	-0.01%
2022/05/20	5	62.76	5	62.86	63.00	0	15,161	0.00%
2022/05/19	7	62.24	8	62.80	63.80	-1	15,365	-0.01%
2022/05/18	0	0.00	1	62.40	61.80	-1	15,854	-0.01%
2022/05/17	2	62.00	8	61.30	62.50	-6	16,321	-0.04%
2022/05/16	0	0.00	1	60.20	59.60	-1	17,397	-0.01%
2022/05/12	0	0.00	1	57.50	57.50	-1	18,911	-0.01%
2022/05/11	2	58.00	1	58.00	58.00	1	19,436	0.01%
2022/05/10	1	56.90	1	57.70	58.90	0	20,231	0.00%
2022/05/09	4	58.25	1	57.30	57.10	3	21,633	0.01%
2022/05/06	0	0.00	20	59.40	60.80	-20	22,152	-0.09%
2022/05/05	1	60.60	1	61.10	60.60	0	22,940	0.00%
2022/05/04	2	59.60	0	0.00	59.60	2	23,710	0.01%
2022/05/03	2	59.90	4	60.30	60.50	-2	24,349	-0.01%
2022/04/27	1	56.90	2	57.60	57.90	-1	27,075	0.00%
2022/04/26	4	59.55	2	59.85	59.20	2	28,268	0.01%
2022/04/21	3	62.00	0	0.00	62.10	3	30,703	0.01%
2022/04/19	1	62.60	1	63.00	62.40	0	32,364	0.00%
2022/04/18	4	62.38	7	62.14	62.30	-3	33,514	-0.01%
2022/04/15	6	63.53	3	63.27	62.90	3	34,592	0.01%
2022/04/14	2	65.20	1	65.50	65.50	1	35,611	0.00%
2022/04/13	0	0.00	4	65.50	65.80	-4	36,100	-0.01%
2022/04/12	3	65.50	3	64.80	64.80	0	36,756	0.00%
2022/04/11	8.1	65.96	8	65.71	65.50	0.1	36,704	0.00%
2022/04/08	2.4	68.69	1	68.70	68.60	1.4	36,499	0.00%
2022/04/07	2	69.85	17	68.69	68.40	-15	36,448	-0.04%
2022/04/06	2	70.20	1	70.20	70.40	1	36,319	0.00%
2022/04/01	1.1	70.91	4	70.88	71.20	-2.9	36,277	-0.01%
2022/03/31	5	72.40	18	71.82	71.50	-13	36,243	-0.04%
2022/03/30	6	72.75	12	72.60	72.20	-6	36,175	-0.02%
2022/03/29	12	73.77	6	73.93	73.90	6	35,984	0.02%
2022/03/28	4	69.70	0	0.00	69.80	4	35,529	0.01%
2022/03/25	2	70.65	0	0.00	70.70	2	35,455	0.01%
2022/03/24	0	0.00	26	72.20	72.10	-26	35,367	-0.07%
2022/03/23	1	71.60	0.1	72.20	71.60	0.9	35,323	0.00%
2022/03/22	15	71.77	10	71.80	71.80	5	35,238	0.01%
2022/03/21	1	72.40	2	72.65	72.30	-1	35,157	0.00%
2022/03/18	7	71.57	1	71.10	71.80	6	35,096	0.02%
2022/03/17	4	71.60	4.3	71.59	71.60	-0.3	34,960	0.00%
2022/03/16	6	69.23	2	68.75	68.50	4	34,790	0.01%
2022/03/15	3.2	68.31	2	68.95	69.40	1.2	34,637	0.00%
2022/03/14	6	72.33	8	71.54	71.20	-2	34,394	-0.01%
2022/03/11	5	71.20	4	71.13	71.10	1	34,263	0.00%
2022/03/10	13	71.81	62	71.49	71.00	-49	34,145	-0.14%
2022/03/09	31	69.43	18	69.90	69.90	13	33,836	0.04%
2022/03/08	20	70.87	15	69.95	68.60	5	33,819	0.01%
2022/03/07	15.1	71.83	28	71.60	71.30	-12.9	33,300	-0.04%
2022/03/04	57.2	75.49	8	75.58	74.30	49.2	32,853	0.15%
2022/03/03	25.1	79.11	28	78.84	78.70	-2.9	32,178	-0.01%
2022/03/02	47	78.40	42	78.41	78.50	5	31,991	0.02%
2022/03/01	33	79.58	31	79.95	80.10	2	31,546	0.01%
2022/02/25	125	81.52	66	79.57	79.00	59	30,972	0.19%	大買/
2022/02/24	26	87.71	12	85.90	85.80	14	29,671	0.05%
2022/02/23	27	89.14	54	89.44	90.30	-27	29,280	-0.09%
2022/02/22	88	88.37	53	88.12	86.90	35	28,803	0.12%
2022/02/21	24	88.67	10.1	89.17	88.40	13.9	27,971	0.05%
2022/02/18	20	89.67	9.1	89.64	90.30	10.9	27,695	0.04%
2022/02/17	40	92.65	19	92.22	92.00	21	27,061	0.08%
2022/02/16	73	94.83	93.2	94.14	91.80	-20.2	26,492	-0.08%
2022/02/15	53	98.76	24	98.33	95.30	29	25,583	0.11%
2022/02/14	10.4	99.32	30	98.41	100.00	-19.6	25,125	-0.08%
2022/02/11	29	101.02	32.3	101.71	100.00	-3.3	24,836	-0.01%
2022/02/10	24	101.00	111	100.98	101.00	-87	24,267	-0.36%	大賣/
2022/02/09	52	99.79	56.9	99.77	103.50	-4.9	23,517	-0.02%
2022/02/08	24	94.34	42.5	94.08	94.80	-18.5	22,098	-0.08%
2022/02/07	151.1	93.12	38	93.19	93.40	113.1	21,517	0.53%	大買/鉅額交易
2022/01/26	26	89.91	26	88.39	90.00	0	20,715	0.00%
2022/01/25	37	89.21	24.1	88.72	86.60	12.9	20,009	0.06%
2022/01/24	16	91.22	13	91.72	90.80	3	19,444	0.02%
2022/01/21	17	94.12	26	94.25	91.80	-9	18,561	-0.05%
2022/01/20	41	95.89	32	96.15	96.50	9	17,831	0.05%
2022/01/19	35.1	94.33	38	95.06	95.90	-2.9	16,595	-0.02%
2022/01/18	10.1	95.42	14	93.95	91.60	-3.9	15,243	-0.03%
2022/01/17	23	92.05	19	92.08	94.20	4	14,151	0.03%
2022/01/14	39	87.99	26	88.29	88.00	13	13,253	0.10%
2022/01/13	10	92.17	8.1	90.62	88.60	1.9	12,515	0.02%
2022/01/12	18	93.84	13	93.59	92.70	5	11,747	0.04%
2022/01/11	40.8	94.34	40	93.25	92.70	0.8	10,845	0.01%
2022/01/10	19.5	91.78	59.5	93.56	94.20	-40	9,689	-0.41%
2022/01/07	15	88.42	65.6	88.29	89.10	-50.6	8,554	-0.59%
2022/01/06	6	85.32	11	84.53	85.20	-5	7,408	-0.07%
2022/01/05	8	83.19	20	82.13	84.10	-12	6,874	-0.17%
2022/01/04	1	78.80	1	79.40	79.40	0	6,190	0.00%
2022/01/03	0	0.00	3	78.73	79.00	-3	6,155	-0.05%
2021/12/28	0	0.00	1.5	77.60	76.70	-1.5	6,198	-0.02%
2021/12/27	6	77.23	5	77.30	77.50	1	6,224	0.02%
2021/12/24	2	76.30	0	0.00	76.20	2	6,253	0.03%
2021/12/23	1	76.50	0.5	76.60	76.80	0.5	6,263	0.01%
2021/12/22	1	75.90	0	0.00	75.90	1	6,285	0.02%
2021/12/21	1	76.00	1	76.30	76.00	0	6,286	0.00%
2021/12/17	0	0.00	1	76.40	76.50	-1	6,360	-0.02%
2021/12/16	0	0.00	3	78.00	78.10	-3	6,379	-0.05%
2021/12/14	4	77.08	3	77.13	76.80	1	6,431	0.02%
2021/12/10	3	77.43	5	77.76	77.30	-2	6,414	-0.03%
2021/12/09	1	78.70	1	79.50	78.50	0	6,350	0.00%
2021/12/08	1	78.30	1	79.20	78.30	0	6,306	0.00%
2021/12/07	10	80.70	11	79.59	79.30	-1	6,251	-0.02%
2021/12/06	0	0.00	2	79.95	80.20	-2	6,240	-0.03%
2021/12/03	1	80.80	8	80.53	79.40	-7	6,300	-0.11%
2021/12/02	4	82.05	8	79.90	79.10	-4	6,285	-0.06%
2021/12/01	7	79.40	3	79.50	79.60	4	6,132	0.07%
2021/11/30	0	0.00	1	77.30	77.40	-1	6,133	-0.02%
2021/11/26	4	76.33	10	76.00	76.00	-6	6,160	-0.10%
2021/11/25	2.2	78.44	12	78.54	78.00	-9.8	6,182	-0.16%
2021/11/24	0	0.00	2	79.40	78.70	-2	6,157	-0.03%
2021/11/22	3	81.10	0	80.93	80.40	3	5,966	0.05%
2021/11/19	1	79.60	6	79.08	79.00	-5	5,948	-0.08%
2021/11/18	0.5	79.50	4	79.40	79.10	-3.5	6,018	-0.06%
2021/11/17	6	78.83	2	79.15	78.70	4	6,031	0.07%
2021/11/16	4	79.10	0	0.00	77.30	4	6,117	0.07%
2021/11/12	2	78.25	0	0.00	77.00	2	6,765	0.03%
2021/11/11	0	0.00	1	80.00	80.90	-1	6,873	-0.01%
2021/11/10	2	78.70	6	79.25	80.90	-4	6,888	-0.06%
2021/11/09	0	0.00	2	76.45	75.90	-2	7,171	-0.03%
2021/11/08	1	75.20	10.5	75.67	76.60	-9.5	7,199	-0.13%
2021/11/05	1	76.60	0	0.00	76.90	1	7,218	0.01%
2021/11/04	0	0.00	7	77.41	76.50	-7	7,294	-0.10%
2021/11/03	1	75.00	2	76.30	76.10	-1	7,374	-0.01%
2021/11/02	5	77.38	0	0.00	74.80	5	7,505	0.07%
2021/11/01	6	74.48	5	76.52	76.80	1	7,560	0.01%
2021/10/28	1	74.00	2	74.00	73.10	-1	7,627	-0.01%
2021/10/27	0	0.00	0.1	72.80	72.90	-0.1	7,781	0.00%
2021/10/25	0	0.00	1	72.20	72.80	-1	8,451	-0.01%
2021/10/22	0	0.00	6	72.80	72.60	-6	8,606	-0.07%
2021/10/20	1	73.40	2	73.20	72.60	-1	9,167	-0.01%
2021/10/19	3	70.93	16	72.18	72.50	-13	9,722	-0.13%
2021/10/18	5	71.20	1	70.10	70.20	4	9,712	0.04%
2021/10/15	6	70.20	5	70.06	70.40	1	9,721	0.01%
2021/10/08	4	69.45	9	69.64	69.40	-5	9,755	-0.05%
2021/10/07	0.5	68.90	1	67.90	69.00	-0.5	9,784	-0.01%
2021/10/06	10	67.90	9	66.24	67.00	1	9,789	0.01%
2021/10/01	9	68.88	0	0.00	68.10	9	9,712	0.09%
2021/09/30	13	70.76	4	71.10	71.00	9	9,687	0.09%
2021/09/29	0.1	70.14	0	0.00	70.00	0.1	9,686	0.00%
2021/09/28	0	0.00	1	71.60	71.20	-1	9,674	-0.01%
2021/09/27	1	72.50	0.1	72.60	72.30	1	9,687	0.01%
2021/09/24	0.1	71.43	30	71.85	72.40	-29.9	9,693	-0.31%
2021/09/23	22	69.55	6	70.63	69.60	16	9,649	0.17%
2021/09/22	22	69.85	0	0.00	69.80	22	9,632	0.23%
2021/09/17	13.1	71.35	20	71.90	71.80	-7	9,625	-0.07%
2021/09/16	14	70.98	0	0.00	71.10	14	9,620	0.15%
2021/09/15	0	0.00	4	73.83	71.80	-4	9,620	-0.04%
2021/09/14	4	73.20	0	0.00	73.80	4	9,572	0.04%
2021/09/09	9	72.51	8	72.35	72.80	1	9,923	0.01%
2021/09/08	8	73.55	18	72.76	72.00	-10	10,010	-0.10%
2021/09/07	10	74.34	6	74.40	74.30	4	9,933	0.04%
2021/09/06	19	74.88	0	0.00	74.20	19	9,903	0.19%
2021/09/03	11	76.51	1	76.70	76.60	10	9,837	0.10%
2021/09/01	1	77.80	6	77.22	78.30	-5	9,711	-0.05%
2021/08/31	10	77.42	11	77.47	77.30	-1	9,659	-0.01%
2021/08/30	10	76.40	10	75.90	76.30	0	9,577	0.00%
2021/08/27	6	76.00	0	0.00	76.10	6	9,578	0.06%
2021/08/25	2	76.15	12	76.23	76.50	-10	9,540	-0.10%
2021/08/24	3	74.07	2	76.10	73.90	1	9,429	0.01%
2021/08/23	18	74.66	0	0.00	75.70	18	9,357	0.19%
2021/08/20	3	73.93	2	74.60	73.30	1	9,330	0.01%
2021/08/19	4	77.35	2	79.80	74.90	2	9,186	0.02%
2021/08/18	6	80.13	8.6	80.73	81.20	-2.6	8,892	-0.03%
2021/08/17	26	84.09	28	84.49	84.00	-2	8,497	-0.02%
2021/08/16	2	83.05	3	82.77	83.90	-1	8,034	-0.01%
2021/08/13	9	81.90	8	82.31	81.40	1	7,646	0.01%
2021/08/12	1	75.20	0	0.00	76.00	1	7,064	0.01%
2021/08/11	1	74.00	1	74.20	73.90	0	7,098	0.00%
2021/08/10	1	75.00	0	0.00	74.90	1	7,179	0.01%
2021/08/09	1	77.90	0	0.00	77.40	1	7,331	0.01%
2021/08/06	2	81.65	0	0.00	80.80	2	7,261	0.03%
2021/08/05	0	0.00	2.2	85.64	84.00	-2.2	7,248	-0.03%
2021/08/04	6	83.83	0	0.00	84.40	6	7,301	0.08%
2021/08/02	3	83.90	1	84.20	84.30	2	7,256	0.03%
2021/07/30	5.1	84.58	5	84.30	82.00	0.1	7,091	0.00%
2021/07/29	10	83.40	19	82.81	83.80	-9	6,713	-0.13%
2021/07/28	6	79.55	1	80.00	79.40	5	6,486	0.08%
2021/07/27	5	82.48	13	82.95	81.70	-8	6,537	-0.12%
2021/07/26	4	81.20	3	81.50	82.30	1	6,339	0.02%
2021/07/23	6	80.08	18	79.90	80.20	-12	6,147	-0.20%
2021/07/22	8	75.08	3	75.23	75.20	5	5,639	0.09%
2021/07/21	1	71.13	0	0.00	71.20	1	5,646	0.02%
2021/07/20	2	73.30	6	72.90	72.10	-4	5,685	-0.07%
2021/07/19	2	75.20	0	0.00	74.80	2	5,711	0.04%
2021/07/15	4	76.05	4	75.90	76.00	0	6,155	0.00%
2021/07/14	1	76.30	0	0.00	75.90	1	6,469	0.02%
2021/07/13	0	0.00	2	78.00	77.50	-2	6,575	-0.03%
2021/07/12	2	78.00	0	0.00	78.30	2	6,607	0.03%
2021/07/09	1	77.40	0	0.00	76.30	1	6,595	0.02%
2021/07/08	1	77.20	1	77.70	77.10	0	6,723	0.00%
2021/07/07	2	77.25	0	0.00	77.00	2	6,822	0.03%
2021/07/06	6	78.35	0	0.00	78.00	6	6,965	0.09%
2021/07/05	7	78.50	8.1	79.26	79.10	-1.1	7,200	-0.02%
2021/07/02	0	0.00	0.3	78.00	77.80	-0.3	7,272	0.00%
2021/07/01	2	77.00	1.5	77.00	76.70	0.5	7,342	0.01%
2021/06/29	0	0.00	9	77.60	77.50	-9	7,484	-0.12%
2021/06/28	0	0.00	1	78.40	78.20	-1	7,517	-0.01%
2021/06/25	0	0.00	1	81.00	79.60	-1	7,529	-0.01%
2021/06/23	0	0.00	8	79.54	79.40	-8	7,520	-0.11%
2021/06/22	11	79.88	3	79.03	79.40	8	7,527	0.11%
2021/06/21	7	80.23	0	0.00	79.70	7	7,593	0.09%
2021/06/18	0	0.00	1.5	80.35	78.20	-1.5	7,613	-0.02%
2021/06/17	1	77.90	10	78.10	80.00	-9	7,505	-0.12%
2021/06/16	7	76.91	0	0.00	76.60	7	7,592	0.09%
2021/06/10	0	0.00	3	75.50	75.20	-3	7,783	-0.04%
2021/06/09	1	74.60	4	75.28	74.60	-3	7,867	-0.04%
2021/06/08	3	76.87	0	0.00	76.10	3	7,877	0.04%
2021/06/07	2	76.40	5	75.66	77.00	-3	7,884	-0.04%
2021/06/04	4	75.60	20	75.60	75.10	-16	7,892	-0.20%
2021/06/03	8	77.05	6	76.70	76.50	2	7,972	0.03%
2021/06/02	7	75.77	4	75.43	76.30	3	8,151	0.04%
2021/06/01	0	0.00	1	76.60	75.90	-1	8,275	-0.01%
2021/05/31	12	75.82	2	77.00	75.50	10	8,555	0.12%
2021/05/28	2.5	74.00	2	75.00	76.00	0.5	9,043	0.01%
2021/05/26	0	0.00	6	72.00	73.10	-6	9,156	-0.07%
2021/05/25	0	0.00	1	71.20	70.80	-1	9,256	-0.01%
2021/05/24	11	70.26	11	70.55	70.90	0	9,310	0.00%
2021/05/21	1	69.00	1	71.00	69.30	0	9,384	0.00%
2021/05/20	2.2	69.03	0	0.00	69.10	2.2	9,449	0.02%
2021/05/19	1	66.60	1	68.40	66.80	0	9,421	0.00%
2021/05/18	4	67.35	3	67.50	68.20	1	9,433	0.01%
2021/05/17	4	63.60	5	65.94	64.80	-1	9,396	-0.01%
2021/05/14	1.5	62.07	2	61.90	61.80	-0.5	9,156	-0.01%
2021/05/13	6	61.10	25	60.33	61.80	-19	9,102	-0.21%
2021/05/12	9	64.94	0	0.00	64.20	9	9,007	0.10%
2021/05/11	4	71.60	1	73.20	71.20	3	8,858	0.03%
2021/05/10	2	74.00	10	74.90	76.30	-8	8,857	-0.09%
2021/05/07	10	74.50	0	0.00	74.90	10	8,907	0.11%
2021/05/06	3	73.20	0	0.00	72.90	3	9,028	0.03%
2021/05/05	4.1	72.90	0	0.00	72.00	4.1	9,040	0.05%
2021/05/04	9	72.46	6	73.97	73.00	3	9,100	0.03%
2021/05/03	3	79.40	7	78.90	77.90	-4	9,052	-0.04%
2021/04/29	3	80.93	1	80.80	80.80	2	9,174	0.02%
2021/04/28	1	81.40	3	81.40	81.30	-2	9,278	-0.02%
2021/04/27	7	81.79	1.6	82.23	81.70	5.5	9,791	0.06%
2021/04/26	8	82.45	0	0.00	82.10	8	9,888	0.08%
2021/04/23	14	82.98	2	83.00	82.70	12	9,983	0.12%
2021/04/22	13	83.03	4	84.03	82.30	9	10,015	0.09%
2021/04/21	14	84.24	4	84.23	83.40	10	9,934	0.10%
2021/04/20	4	85.78	4	85.78	86.00	0	9,803	0.00%
2021/04/19	0	0.00	9	83.51	84.00	-9	9,789	-0.09%
2021/04/16	7	81.99	0.4	81.90	81.90	6.6	9,788	0.07%
2021/04/15	0	0.00	3	81.93	82.20	-3	9,946	-0.03%
2021/04/14	11	81.29	7	82.47	81.20	4	10,053	0.04%
2021/04/13	2	82.00	5	81.92	81.60	-3	10,045	-0.03%
2021/04/12	17	82.71	3	83.27	82.30	14	10,087	0.14%
2021/04/09	2	84.90	5.1	84.66	83.60	-3.1	10,053	-0.03%
2021/04/08	5	83.14	0	0.00	82.90	5	9,934	0.05%
2021/04/07	2.3	82.66	1	82.70	82.70	1.3	9,982	0.01%
2021/04/06	0	0.00	2	82.80	82.90	-2	10,037	-0.02%
2021/04/01	9	81.72	1	81.60	81.70	8	10,090	0.08%
2021/03/31	2	82.35	1.5	82.17	82.10	0.5	10,134	0.00%
2021/03/30	0	0.00	0.5	83.10	83.00	-0.5	10,210	0.00%
2021/03/29	8	83.89	0	0.00	83.50	8	10,311	0.08%
2021/03/26	0	0.00	5	83.82	84.30	-5	10,426	-0.05%
2021/03/25	6	83.05	3	83.80	83.00	3	10,576	0.03%
2021/03/24	13	83.06	0	0.00	83.10	13	10,717	0.12%
2021/03/23	8	84.73	2	85.70	84.10	6	10,757	0.06%
2021/03/22	2	83.20	4	83.75	84.50	-2	10,753	-0.02%
2021/03/19	6	83.92	1	83.90	83.70	5	10,853	0.05%
2021/03/18	1	85.89	5.5	85.65	85.70	-4.5	10,791	-0.04%
2021/03/17	0	0.00	4.5	85.66	84.80	-4.5	10,871	-0.04%
2021/03/16	0	84.80	1	84.80	85.00	-1	10,968	-0.01%
2021/03/15	3	84.60	1	84.60	84.70	2	11,109	0.02%
2021/03/11	0	0.00	2.8	83.22	83.80	-2.8	11,408	-0.02%
2021/03/10	0	82.90	0	0.00	82.50	0	11,617	0.00%
2021/03/09	6	81.97	10	81.88	82.30	-4	11,808	-0.03%
2021/03/08	10	84.52	7	84.20	83.10	3	11,923	0.03%
2021/03/05	14	86.60	0	0.00	86.00	14	11,813	0.12%
2021/03/04	18	87.99	8	89.43	88.00	10	11,800	0.08%
2021/03/03	4	88.15	13	88.26	86.90	-9	11,497	-0.08%
2021/03/02	1	84.60	4	85.30	84.70	-3	10,728	-0.03%
2021/02/26	6	84.85	6	85.35	85.80	0	10,785	0.00%
2021/02/25	0	0.00	1	86.10	86.10	-1	10,882	-0.01%
2021/02/24	0	0.00	10.3	85.40	85.50	-10.3	10,861	-0.09%
2021/02/23	2	84.90	2.3	85.82	85.50	-0.3	10,941	0.00%
2021/02/22	2	85.15	6	85.85	85.20	-4	11,050	-0.04%
2021/02/19	2	84.45	1.5	84.40	84.00	0.5	11,093	0.00%
2021/02/18	6	83.95	4	84.25	83.80	2	11,244	0.02%
2021/02/17	0	0.00	2	83.70	84.20	-2	11,427	-0.02%
2021/02/05	3	80.37	0	0.00	80.60	3	11,468	0.03%
2021/02/04	6	80.08	100	80.22	80.00	-94	11,811	-0.80%
2021/02/03	2	80.45	0	0.00	80.40	2	12,214	0.02%
2021/02/02	1	80.91	1	81.90	81.20	0	12,580	0.00%
2021/02/01	0	0.00	0.4	81.05	80.80	-0.4	12,892	0.00%
2021/01/29	28.5	83.58	1	83.90	82.50	27.5	13,188	0.21%
2021/01/28	2	83.30	1	83.30	83.10	1	13,491	0.01%
2021/01/27	1	84.90	3	83.97	84.90	-2	13,657	-0.01%
2021/01/26	5	84.28	2	84.40	83.80	3	14,290	0.02%
2021/01/25	13	86.18	10.5	86.39	86.20	2.5	14,724	0.02%
2021/01/22	15.7	87.02	5.5	87.23	88.30	10.2	15,040	0.07%
2021/01/21	0.9	85.10	2.2	86.08	85.20	-1.3	14,644	-0.01%
2021/01/20	9	85.96	11.5	86.37	85.00	-2.5	14,981	-0.02%
2021/01/19	2.1	83.40	3	83.90	84.00	-0.9	12,243	-0.01%
2021/01/18	4	81.20	4	81.80	82.30	0	12,257	0.00%
2021/01/15	1.6	80.18	4	79.95	79.90	-2.4	12,353	-0.02%
2021/01/14	12.2	81.76	0	0.00	82.30	12.2	13,122	0.09%
2021/01/13	15.3	80.66	7	80.70	80.50	8.3	14,496	0.06%
2021/01/12	15.4	78.95	8.3	78.36	77.40	7.1	15,443	0.05%
2021/01/11	9.5	83.36	16.5	83.10	82.80	-7.1	13,101	-0.05%
2021/01/08	0.7	84.36	4	84.68	84.50	-3.3	15,124	-0.02%