鴻碩 (3092)-凱基-敦北券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
34.15
漲跌
▼0.15
漲幅
-0.44%
成交量
193張
產業
上市電子零組件類股
250人加入追蹤

立即追蹤
本地時間:13:30

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

鴻碩 (3092)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/03/06	0	0.00	1	32.50	32.55	-1	254	-0.39%
2024/03/05	0	0.00	0	32.00	31.70	0	245	-0.01%
2024/01/15	2	34.60	0	0.00	34.60	2	237	0.84%
2023/11/17	2	35.10	0	0.00	35.15	2	481	0.42%
2023/11/16	0	0.00	3	34.80	34.75	-3	487	-0.61%
2023/11/14	3	34.60	0	0.00	34.30	3	506	0.59%
2023/10/26	0	0.00	1	35.85	35.20	-1	1,117	-0.09%
2023/10/24	1	35.60	0	0.00	35.60	1	1,251	0.08%
2023/10/18	0	0.00	10	35.12	34.90	-10	1,277	-0.78%
2023/09/20	0	0.00	1	36.50	38.95	-1	1,370	-0.07%
2023/09/19	1	35.85	0	0.00	35.85	1	1,299	0.08%
2023/09/18	1	35.50	1	36.15	36.30	0	1,322	0.00%
2023/09/14	0	0.00	1	36.30	35.90	-1	1,373	-0.07%
2023/09/11	0	0.00	2	35.95	35.20	-2	1,427	-0.14%
2023/09/08	1	36.10	0	0.00	35.95	1	1,493	0.07%
2023/09/07	0	0.00	1	36.60	36.35	-1	1,497	-0.07%
2023/09/06	1	36.10	0	0.00	36.00	1	1,503	0.07%
2023/09/05	2	36.58	0	0.00	36.60	2	1,502	0.13%
2023/08/30	0	0.00	1	36.25	36.25	-1	1,508	-0.07%
2023/08/29	1	35.35	0	0.00	35.45	1	1,512	0.07%
2023/08/07	0	0.00	1	43.30	43.30	-1	1,351	-0.07%
2023/08/02	0	0.00	1	41.25	41.50	-1	1,202	-0.08%
2023/08/01	3	41.53	2	42.03	42.00	1	1,151	0.09%
2023/07/31	2	44.35	1	45.20	42.35	1	1,079	0.09%
2023/07/28	1	41.55	0	0.00	41.55	1	911	0.11%
2023/07/11	12	39.30	0	0.00	39.00	12	949	1.26%
2023/06/20	0	0.00	3	39.59	39.50	-3	802	-0.38%
2023/06/16	0	0.00	2	37.75	37.50	-2	758	-0.26%
2023/06/08	0	0.00	2	36.45	36.35	-2	647	-0.31%
2023/06/02	0	0.00	30	35.68	36.00	-30	704	-4.26%
2023/05/30	0	0.00	0.2	35.45	35.10	-0.2	700	-0.03%
2023/05/29	0	0.00	19.2	35.72	35.45	-19.2	701	-2.74%
2023/05/25	0	0.00	1	35.75	35.80	-1	706	-0.14%
2023/05/24	0	0.00	10	36.00	36.00	-10	710	-1.41%
2023/05/16	2	34.95	0	0.00	34.85	2	741	0.27%
2023/04/27	2	36.60	0	0.00	36.60	2	714	0.28%
2023/04/24	1	37.30	0	0.00	37.25	1	700	0.15%
2023/04/20	2	39.98	0	0.00	38.35	2	664	0.30%
2023/03/29	0	35.20	0	0.00	34.60	0	433	0.00%
2023/03/16	0	0.00	4	37.13	36.20	-4	415	-0.96%
2023/03/15	0	0.00	2	37.50	37.20	-2	425	-0.47%
2023/03/14	0	0.00	3	37.15	36.85	-3	440	-0.68%
2023/03/13	0	0.00	2	36.83	36.90	-2	450	-0.44%
2023/03/10	0	0.00	2	38.05	37.90	-2	463	-0.43%
2023/03/09	1	39.85	3	40.10	39.80	-2	496	-0.40%
2023/03/08	0	0.00	5	39.24	39.75	-5	574	-0.87%
2023/03/07	0	0.00	5	38.59	38.55	-5	613	-0.81%
2023/02/23	0	0.00	5	39.25	39.00	-5	612	-0.82%
2023/02/20	0	0.00	5	39.25	39.40	-5	608	-0.82%
2023/02/14	0	0.00	10	37.33	37.50	-10	583	-1.71%
2023/02/10	0	0.00	2	37.15	36.95	-2	578	-0.35%
2023/01/05	0	0.00	3	34.75	34.00	-3	602	-0.50%
2022/12/30	2	33.50	4	33.70	33.40	-2	604	-0.33%
2022/12/29	0	0.00	1	32.80	32.85	-1	604	-0.17%
2022/12/28	1	33.70	0	0.00	33.30	1	604	0.17%
2022/12/20	0	0.00	10	34.50	33.80	-10	625	-1.60%
2022/12/19	11	35.25	4	35.25	35.00	7	631	1.11%
2022/12/16	1	36.10	2	36.25	35.85	-1	630	-0.16%
2022/12/13	0	0.00	1	37.45	36.60	-1	626	-0.16%
2022/12/09	2	38.00	0	0.00	37.20	2	625	0.32%
2022/12/06	0	0.00	5	39.50	38.10	-5	593	-0.84%
2022/12/01	0	0.00	5	41.00	40.55	-5	547	-0.91%
2022/11/30	0	0.00	2	41.60	41.00	-2	501	-0.40%
2022/11/25	4	35.65	4	36.20	35.50	0	330	0.00%
2022/11/11	0	0.00	6	35.77	35.80	-6	348	-1.72%
2022/10/31	0	0.00	3	34.25	34.05	-3	409	-0.73%
2022/10/27	0	0.00	3	33.70	33.85	-3	413	-0.73%
2022/10/21	1	31.80	0	0.00	31.85	1	382	0.26%
2022/10/13	3	32.57	0	0.00	31.50	3	392	0.76%
2022/10/11	2	35.30	0	0.00	35.00	2	384	0.52%
2022/10/07	1	36.90	0	0.00	36.90	1	384	0.26%
2022/10/05	0	0.00	6	37.70	37.50	-6	391	-1.53%
2022/09/28	2	37.00	0	0.00	35.95	2	405	0.49%
2022/09/26	1	38.75	100	38.29	37.80	-99	404	-24.47%
2022/09/22	0	0.00	1	40.45	40.80	-1	414	-0.24%
2022/09/19	4	40.38	0	0.00	40.25	4	419	0.95%
2022/09/16	4	41.69	0	0.00	41.60	4	414	0.97%
2022/09/14	3	41.85	0	0.00	42.00	3	422	0.71%
2022/08/31	2	48.20	0	0.00	47.95	2	468	0.43%
2022/08/30	2	48.30	0	0.00	48.10	2	467	0.43%
2022/08/25	0	0.00	0.4	47.25	47.15	-0.4	462	-0.09%
2022/08/23	0	0.00	2	47.50	47.30	-2	470	-0.43%
2022/08/22	1	47.15	0	0.00	46.80	1	474	0.21%
2022/08/17	0.4	46.90	7	46.94	46.00	-6.6	473	-1.39%
2022/08/16	4	44.45	2	44.78	44.25	2	451	0.44%
2022/08/15	2	44.50	10	44.65	44.40	-8	450	-1.78%
2022/08/11	1	41.75	0	0.00	41.50	1	449	0.22%
2022/08/10	1	40.40	0	0.00	40.75	1	438	0.23%
2022/08/09	1	40.40	0	0.00	40.25	1	444	0.22%
2022/08/04	0	0.00	2	40.25	39.85	-2	554	-0.36%
2022/08/03	3	40.28	0	0.00	40.20	3	613	0.49%
2022/07/29	0	0.00	1	42.60	42.15	-1	656	-0.15%
2022/07/28	2	42.15	0	0.00	41.80	2	679	0.29%
2022/07/21	0	0.00	2	44.25	45.00	-2	758	-0.26%
2022/07/20	2	44.00	0	0.00	42.90	2	766	0.26%
2022/07/19	0	0.00	1	43.90	43.50	-1	800	-0.12%
2022/07/18	1	43.60	5	44.00	43.90	-4	837	-0.48%
2022/07/14	0	0.00	1	43.25	43.00	-1	897	-0.11%
2022/07/13	1	42.25	0	0.00	42.30	1	913	0.11%
2022/07/06	0	0.00	19	41.08	40.35	-19	1,224	-1.55%
2022/07/04	5	41.80	0	0.00	42.35	5	1,546	0.32%
2022/07/01	0	0.00	21	43.73	41.60	-21	1,644	-1.28%
2022/06/30	20	43.42	0	0.00	43.00	20	1,728	1.16%
2022/06/29	1	45.30	0	0.00	45.80	1	1,827	0.05%
2022/06/28	4	46.64	0	0.00	45.85	4	1,872	0.21%
2022/06/27	0	0.00	1	47.40	47.80	-1	1,941	-0.05%
2022/06/23	3	46.00	0	0.00	45.65	3	2,072	0.14%
2022/06/15	1	51.50	0	0.00	51.50	1	2,484	0.04%
2022/06/14	0	0.00	16	51.83	51.90	-16	2,512	-0.64%
2022/06/13	1	51.90	0	0.00	51.40	1	2,520	0.04%
2022/06/10	2	53.10	0	0.00	53.10	2	2,524	0.08%
2022/06/09	0	0.00	1	54.00	53.90	-1	2,532	-0.04%
2022/06/02	1	53.60	0	0.00	53.50	1	2,601	0.04%
2022/05/27	30	52.00	1	51.70	51.40	29	2,756	1.05%
2022/05/25	0	0.00	2	51.10	50.90	-2	2,810	-0.07%
2022/05/24	2	49.98	0	0.00	50.00	2	2,870	0.07%
2022/05/20	0	0.00	11	51.36	51.30	-11	3,106	-0.35%
2022/05/19	2	50.05	0	0.00	50.40	2	3,308	0.06%
2022/05/17	0	0.00	10	50.10	50.10	-10	3,384	-0.30%
2022/05/16	20	49.60	0	0.00	49.30	20	3,390	0.59%
2022/05/12	20	50.10	0	0.00	49.30	20	3,364	0.59%
2022/05/11	22	56.21	0	0.00	53.10	22	3,301	0.67%
2022/05/10	13	58.88	1	58.50	59.00	12	3,244	0.37%
2022/05/06	20	62.24	0	0.00	61.40	20	3,221	0.62%
2022/05/05	0	0.00	6	65.00	62.80	-6	3,217	-0.19%
2022/04/28	3	60.50	1	61.10	60.00	2	3,174	0.06%
2022/04/25	23	61.26	20	62.16	62.00	3	3,124	0.10%
2022/04/22	6	65.13	4	65.90	64.30	2	3,091	0.06%
2022/04/21	4	65.00	4	65.80	64.60	0	3,058	0.00%
2022/04/20	0	0.00	30	63.54	63.30	-30	3,023	-0.99%
2022/04/18	30	62.00	0	0.00	62.00	30	2,989	1.00%
2022/04/15	1	63.60	0	0.00	62.40	1	2,973	0.03%
2022/04/14	4	64.98	1	67.00	64.50	3	2,958	0.10%
2022/04/13	10	62.80	17	63.76	66.00	-7	2,894	-0.24%
2022/04/12	5	63.68	2	64.50	62.80	3	2,808	0.11%
2022/04/11	2	64.90	0.3	66.80	64.80	1.7	2,720	0.06%
2022/04/08	1	72.00	8	73.64	71.70	-7	2,562	-0.27%
2022/04/07	1	71.80	3	71.97	69.90	-2	2,404	-0.08%
2022/04/06	0.3	71.20	2	71.25	71.90	-1.7	2,312	-0.07%
2022/04/01	1	70.40	1	69.60	70.50	0	2,276	0.00%
2022/03/31	4	68.02	1	67.80	68.40	3	2,190	0.14%
2022/03/30	0	0.00	0.1	68.60	68.20	-0.1	2,181	0.00%
2022/03/29	0	0.00	154	68.93	68.90	-154	2,112	-7.29%	大賣/鉅額交易
2022/03/28	1	66.60	1	68.00	68.50	0	2,034	0.00%
2022/03/25	3.1	66.98	50	67.58	67.20	-47	1,980	-2.37%
2022/03/24	5	65.90	9	67.50	67.00	-4	1,807	-0.22%
2022/03/22	1	65.60	42	66.05	65.30	-41	1,697	-2.42%
2022/03/21	0	0.00	1	64.90	64.30	-1	1,613	-0.06%
2022/03/18	1	59.30	1	59.00	59.20	0	1,544	0.00%
2022/03/17	1	58.60	0	0.00	58.40	1	1,542	0.06%
2022/03/14	1	58.50	0	0.00	58.00	1	1,525	0.07%
2022/03/10	0	0.00	13	59.70	59.50	-13	1,509	-0.86%
2022/03/09	30	58.99	0	0.00	58.30	30	1,493	2.01%
2022/03/08	0	0.00	1	60.90	57.60	-1	1,498	-0.07%
2022/03/04	1	64.30	0	0.00	63.40	1	1,451	0.07%
2022/03/03	20	63.40	41	63.99	65.00	-21	1,406	-1.49%
2022/03/02	20	63.26	5	64.00	63.50	15	1,389	1.08%
2022/03/01	1	62.50	0	0.00	62.50	1	1,344	0.07%
2022/02/25	21	60.94	1	60.50	60.50	20	1,327	1.51%
2022/02/24	6	61.28	0	0.00	59.50	6	1,310	0.46%
2022/02/23	52	64.00	2	64.75	64.70	50	1,254	3.98%
2022/02/22	8	65.26	2	65.60	64.00	6	1,208	0.50%
2022/02/21	1	60.00	22	65.96	66.10	-21	1,028	-2.04%
2022/02/18	1	59.20	1	57.20	60.10	0	828	0.00%
2022/02/17	1	56.70	36	56.78	56.60	-35	775	-4.52%
2022/02/16	0	0.00	3	55.90	55.90	-3	757	-0.40%
2022/02/15	3	53.60	3	54.67	54.30	0	797	0.00%
2022/02/10	1	54.20	0	0.00	53.90	1	798	0.13%
2022/02/09	30	54.00	1	54.30	54.30	29	805	3.60%
2022/01/20	0	0.00	1.2	53.12	53.50	-1.2	850	-0.14%
2022/01/19	1	52.20	0	0.00	52.50	1	873	0.11%
2022/01/18	0	0.00	30	54.25	53.00	-30	946	-3.17%
2022/01/14	30	52.94	0	0.00	52.60	30	970	3.09%
2022/01/11	1	54.30	0	0.00	53.60	1	1,014	0.10%
2022/01/10	171	53.57	0	0.00	54.50	171	1,035	16.52%	大買/鉅額交易
2022/01/07	2	54.50	0	0.00	54.50	2	1,070	0.19%
2022/01/05	0	0.00	60	55.16	55.00	-60	1,066	-5.63%
2021/12/30	2	56.10	0	0.00	56.30	2	1,094	0.18%
2021/12/28	60	58.58	5	58.58	57.00	55	1,101	4.99%
2021/12/24	3	53.80	1	54.40	53.40	2	1,085	0.18%
2021/12/23	1	53.20	0	0.00	52.90	1	1,072	0.09%
2021/12/20	1	51.50	0	0.00	51.40	1	1,118	0.09%
2021/12/16	0	0.00	8	53.19	52.80	-8	1,126	-0.71%
2021/12/14	0.4	52.00	0	0.00	51.80	0.4	1,126	0.04%
2021/12/09	0.5	52.30	0	0.00	51.90	0.5	1,141	0.04%
2021/12/01	0	0.00	2	53.10	53.80	-2	1,294	-0.15%
2021/11/26	1	54.80	0	0.00	54.80	1	1,404	0.07%
2021/11/25	0	0.00	4	58.00	57.10	-4	1,399	-0.29%
2021/11/19	1	55.50	0	0.00	55.60	1	1,436	0.07%
2021/11/18	2	56.05	60	56.69	56.00	-58	1,443	-4.02%
2021/11/16	1	55.70	0	0.00	55.60	1	1,460	0.07%
2021/11/15	60	56.50	5	55.80	56.00	55	1,502	3.66%
2021/11/12	8.5	55.65	0	0.00	55.30	8.5	1,542	0.55%
2021/11/11	0.1	58.60	5	59.00	58.40	-4.9	1,511	-0.32%
2021/11/10	0.5	58.40	0	0.00	57.90	0.5	1,562	0.03%
2021/11/08	0	0.00	40	59.00	59.30	-40	1,640	-2.44%
2021/11/05	6	58.03	0	0.00	57.80	6	1,709	0.35%
2021/11/04	60.2	58.80	80	59.65	58.40	-19.8	1,837	-1.08%
2021/11/03	30	57.20	0	0.00	58.80	30	1,950	1.54%
2021/11/02	0	0.00	39.1	60.29	58.10	-39.1	1,983	-1.97%
2021/11/01	31	60.00	13.2	60.73	59.00	17.9	2,046	0.87%
2021/10/29	1	59.10	1	60.30	59.90	0	2,119	0.00%
2021/10/27	1	60.00	0	0.00	59.30	1	2,450	0.04%
2021/10/26	50	59.90	7	58.80	59.60	43	2,648	1.62%
2021/10/25	2	56.40	0	0.00	57.50	2	2,598	0.08%
2021/10/20	0.2	57.00	0	0.00	57.50	0.2	2,694	0.01%
2021/10/19	0	0.00	2	56.55	57.50	-2	2,729	-0.07%
2021/10/18	5	54.30	0	0.00	54.70	5	2,862	0.17%
2021/10/14	2	56.70	0	0.00	56.00	2	2,887	0.07%
2021/10/13	1	56.10	0	0.00	56.60	1	2,891	0.03%
2021/10/08	0	59.70	0	0.00	59.00	0	2,889	0.00%
2021/10/06	0.2	57.10	0	0.00	56.50	0.2	2,883	0.01%
2021/10/05	5	55.50	0	0.00	57.90	5	2,902	0.17%
2021/10/01	2.2	60.14	3	61.10	58.50	-0.8	2,884	-0.03%
2021/09/30	2	62.00	2	62.85	62.40	0	2,849	0.00%
2021/09/29	2.2	62.15	1	64.90	62.00	1.2	2,833	0.04%
2021/09/27	1	66.90	0	0.00	67.50	1	2,820	0.04%
2021/09/24	0	0.00	1	67.30	67.10	-1	2,838	-0.04%
2021/09/23	0	0.00	1	67.80	67.60	-1	2,880	-0.03%
2021/09/22	0.2	66.80	0	0.00	67.00	0.2	2,900	0.01%
2021/09/17	1	67.10	0	0.00	67.90	1	2,913	0.03%
2021/09/16	10	67.00	1	66.40	67.00	9	2,944	0.31%
2021/09/14	0	0.00	2	68.05	67.70	-2	2,966	-0.07%
2021/09/13	1	67.30	0	0.00	67.20	1	2,970	0.03%
2021/09/10	1	68.10	0	0.00	67.70	1	2,996	0.03%
2021/09/08	2	66.00	0	0.00	65.90	2	3,069	0.07%
2021/09/07	0	0.00	1.2	69.20	67.50	-1.2	3,087	-0.04%
2021/09/06	12.2	73.24	102	72.49	70.50	-89.9	3,054	-2.94%	大賣/
2021/09/02	1	71.80	1	71.20	69.70	0	2,970	0.00%
2021/09/01	7	70.49	2.2	71.97	71.50	4.9	2,935	0.17%
2021/08/31	5	67.70	0.3	67.50	67.80	4.7	2,860	0.16%
2021/08/30	3	65.70	3	66.30	67.70	0	2,858	0.00%
2021/08/27	5	66.40	0	0.00	65.70	5	2,844	0.18%
2021/08/26	1.6	67.00	1	67.80	66.00	0.6	2,825	0.02%
2021/08/25	1	68.20	0	0.00	67.60	1	2,827	0.04%
2021/08/19	15.6	69.87	0	0.00	68.00	15.6	2,827	0.55%
2021/08/18	5	65.00	0.1	65.50	70.20	4.9	2,791	0.18%
2021/08/17	5	67.70	0	0.00	66.10	5	2,762	0.18%
2021/08/16	10.2	66.05	0.8	68.90	69.30	9.4	2,760	0.34%
2021/08/13	10	65.80	0.2	66.00	65.20	9.8	2,737	0.36%
2021/08/12	0	0.00	0	68.00	63.70	0	2,703	0.00%
2021/08/11	11.2	65.21	1	63.30	64.00	10.2	2,714	0.37%
2021/08/10	3	70.02	3	68.30	68.20	0	2,692	0.00%
2021/08/09	11	75.05	2	75.85	75.00	9	2,609	0.34%
2021/08/06	1	73.10	0	0.00	73.90	1	2,525	0.04%
2021/08/05	0	0.00	2	72.10	72.60	-2	2,528	-0.08%
2021/08/03	1	77.30	125	76.37	77.00	-124	2,514	-4.93%	大賣/鉅額交易
2021/08/02	2	74.05	43	74.69	75.80	-41	2,435	-1.68%
2021/07/30	100	73.95	34	73.60	74.00	66	2,299	2.87%
2021/07/28	4	64.60	4	65.20	65.60	0	2,091	0.00%
2021/07/27	0	0.00	9	70.52	69.60	-9	2,109	-0.43%
2021/07/26	3	67.17	2	67.45	68.10	1	2,059	0.05%
2021/07/23	1	69.10	0.3	68.40	68.20	0.7	2,075	0.04%
2021/07/22	2	71.00	13.2	70.19	70.00	-11.2	2,080	-0.54%
2021/07/20	0	0.00	20	60.50	60.30	-20	1,891	-1.06%
2021/07/19	1	62.00	1	62.50	62.20	0	1,904	0.00%
2021/07/16	0	0.00	1	63.10	62.60	-1	1,937	-0.05%
2021/07/14	0.2	63.00	30	63.00	62.70	-29.8	1,967	-1.51%
2021/07/13	2.1	65.09	0	0.00	65.00	2.1	1,983	0.11%
2021/07/12	0	0.00	5	66.86	66.90	-5	1,993	-0.25%
2021/07/08	1	65.50	1	65.40	65.30	0	2,065	0.00%
2021/07/06	1	66.80	0	0.00	66.00	1	2,523	0.04%
2021/07/05	0.1	66.10	0	0.00	67.00	0.1	2,565	0.00%
2021/07/02	0	0.00	1	66.00	67.60	-1	2,594	-0.04%
2021/07/01	3	66.00	1	67.30	65.20	2	2,609	0.08%
2021/06/30	0	0.00	2	69.95	67.00	-2	2,629	-0.08%
2021/06/29	2.1	71.59	30	70.50	69.60	-27.9	2,604	-1.07%
2021/06/28	1	71.70	8	72.80	71.70	-7	2,621	-0.27%
2021/06/23	0	0.00	3	71.53	72.30	-3	2,632	-0.11%
2021/06/22	0	0.00	31	70.57	70.00	-31	2,653	-1.17%
2021/06/21	1	71.20	14	71.00	70.40	-13	2,692	-0.48%
2021/06/17	0	0.00	2	71.20	74.00	-2	2,858	-0.07%
2021/06/16	9	69.69	9	70.30	71.70	0	2,897	0.00%
2021/06/11	0	0.00	2.1	69.98	68.50	-2.1	3,382	-0.06%
2021/06/10	2	67.05	0	0.00	67.30	2	3,759	0.05%
2021/06/09	0	0.00	1	67.30	67.30	-1	3,845	-0.03%
2021/06/08	1	68.00	3	67.87	67.50	-2	4,041	-0.05%
2021/06/07	16	66.68	13	65.50	67.50	3	4,294	0.07%
2021/06/04	0.1	67.50	0	0.00	67.50	0.1	4,464	0.00%
2021/06/02	1	67.10	49	67.89	68.00	-48	4,564	-1.05%
2021/06/01	2	67.60	1	68.10	68.10	1	4,602	0.02%
2021/05/27	0	0.00	1	66.30	65.50	-1	4,788	-0.02%
2021/05/26	0	0.00	10	64.70	64.80	-10	4,822	-0.21%
2021/05/25	14	64.84	0	0.00	64.50	14	4,943	0.28%
2021/05/24	0	0.00	2	62.50	63.40	-2	4,979	-0.04%
2021/05/21	2	61.75	0	0.00	61.90	2	5,018	0.04%
2021/05/20	5	61.44	6	62.33	62.00	-1	5,083	-0.02%
2021/05/19	3	59.13	1	59.70	60.10	2	5,189	0.04%
2021/05/18	7	56.81	1	56.60	58.20	6	5,367	0.11%
2021/05/17	12	54.78	16	54.27	54.00	-4	5,405	-0.07%
2021/05/14	3	60.37	2	62.80	60.00	1	5,377	0.02%
2021/05/13	10	63.00	2	65.20	60.30	8	5,363	0.15%
2021/05/12	12	66.41	0	0.00	65.30	12	5,334	0.22%
2021/05/11	0	0.00	4	74.63	71.50	-4	5,290	-0.08%
2021/05/07	23	73.60	7	73.73	73.90	16	5,297	0.30%
2021/05/06	3	68.30	2	69.20	67.80	1	5,272	0.02%
2021/05/05	0	0.00	1	67.50	67.80	-1	5,347	-0.02%
2021/05/04	3	69.43	0.5	68.00	67.20	2.5	5,384	0.05%
2021/05/03	1	71.50	1	71.40	71.10	0	5,397	0.00%
2021/04/29	7	74.90	2	73.70	73.00	5	5,541	0.09%
2021/04/28	0	0.00	2.2	74.05	73.80	-2.2	5,787	-0.04%
2021/04/27	1	71.40	23	71.63	71.90	-22	5,985	-0.37%
2021/04/26	0	0.00	2	72.85	72.20	-2	6,386	-0.03%
2021/04/23	12	69.40	12	69.80	71.00	0	6,748	0.00%
2021/04/22	3.1	70.21	1	70.60	70.00	2.1	7,023	0.03%
2021/04/21	1.1	72.10	0	0.00	72.00	1.1	7,399	0.01%
2021/04/20	7	72.77	1	72.40	72.50	6	7,583	0.08%
2021/04/19	2.1	72.40	1.1	72.88	72.20	1	7,630	0.01%
2021/04/16	1	75.00	0	0.00	73.60	1	7,695	0.01%
2021/04/15	0	0.00	2	73.25	74.50	-2	7,724	-0.03%
2021/04/14	1	72.89	4	71.60	73.40	-3	7,862	-0.04%
2021/04/13	32.1	80.63	30	81.69	74.00	2.1	7,871	0.03%
2021/04/12	0	0.00	5	74.00	79.50	-5	7,732	-0.06%
2021/04/09	1	73.68	1	72.30	72.30	0	7,895	0.00%
2021/04/08	5	71.80	150	71.81	71.80	-145	7,966	-1.82%	大賣/鉅額交易
2021/04/07	0	0.00	10	74.02	73.10	-10	7,940	-0.13%
2021/04/06	5	74.00	0.3	73.44	73.50	4.8	7,932	0.06%
2021/04/01	0.3	71.70	1	71.70	71.80	-0.8	7,914	-0.01%
2021/03/31	1	72.20	0	0.00	72.10	1	7,904	0.01%
2021/03/29	0	0.00	3	73.50	73.40	-3	7,867	-0.04%
2021/03/26	20	72.31	17	72.15	72.20	3	7,845	0.04%
2021/03/24	10	71.40	0	0.00	71.00	10	7,827	0.13%
2021/03/23	1	72.80	0	0.00	72.40	1	7,795	0.01%
2021/03/22	5	73.34	0	0.00	73.10	5	7,736	0.06%
2021/03/19	1	77.70	1	80.00	77.70	0	7,645	0.00%
2021/03/18	22	82.02	29	81.85	79.50	-7	7,679	-0.09%
2021/03/17	154	78.79	46	79.47	81.50	108	7,522	1.44%	大買/鉅額交易
2021/03/16	21	79.33	29	79.47	78.50	-8	7,179	-0.11%
2021/03/15	1	75.20	0	0.00	74.00	1	6,790	0.01%
2021/03/12	5.4	76.99	103	76.65	75.80	-97.6	6,730	-1.45%	大賣/
2021/03/11	1	77.50	71	76.54	78.00	-70	6,629	-1.06%
2021/03/10	52	72.95	12	73.09	72.50	40	6,399	0.63%
2021/03/09	3	71.40	0	0.00	71.80	3	6,254	0.05%
2021/03/08	6	71.72	15	73.00	69.50	-9	6,262	-0.14%
2021/03/05	16	70.32	1	72.00	69.30	15	6,308	0.24%
2021/03/04	1	72.50	0	0.00	71.00	1	6,297	0.02%
2021/03/03	3	69.50	9	71.01	74.00	-6	6,315	-0.09%
2021/02/26	1	74.70	0	0.00	74.80	1	6,403	0.02%
2021/02/25	4	77.78	1	75.50	74.10	3	6,511	0.05%
2021/02/24	0	0.00	8	73.73	74.30	-8	6,457	-0.12%
2021/02/23	1	73.10	1	74.90	74.10	0	6,466	0.00%
2021/02/19	1	71.00	3.2	73.56	73.10	-2.2	6,781	-0.03%
2021/02/18	9.2	69.45	19	70.47	71.30	-9.8	7,043	-0.14%
2021/02/17	6	65.13	13	65.60	66.80	-7	7,069	-0.10%
2021/02/05	2	61.90	0	0.00	60.80	2	7,340	0.03%
2021/02/03	2	61.00	0	0.00	60.50	2	7,902	0.03%
2021/02/02	0	0.00	1	59.60	60.60	-1	7,985	-0.01%
2021/02/01	2	60.00	1	58.90	59.00	1	7,994	0.01%
2021/01/29	10	65.08	3	65.73	62.00	7	7,946	0.09%
2021/01/28	2	64.70	0	0.00	64.80	2	8,054	0.02%
2021/01/27	116	64.39	8	65.40	64.70	108	8,049	1.34%	大買/鉅額交易
2021/01/26	7	63.56	1	64.00	61.80	6	8,030	0.07%
2021/01/25	13	62.88	10	63.19	63.80	3	8,106	0.04%
2021/01/22	8	64.26	8	64.84	65.70	0	8,336	0.00%
2021/01/21	30	67.02	2	66.80	62.50	28	8,263	0.34%
2021/01/20	36	70.60	30	74.30	69.20	6	7,997	0.08%
2021/01/19	9	75.13	50	77.06	76.80	-41	7,741	-0.53%
2021/01/18	7	71.54	12.1	71.67	71.70	-5.1	7,320	-0.07%
2021/01/15	7	67.66	17.4	69.43	70.00	-10.4	6,927	-0.15%
2021/01/14	10.4	67.50	213.1	68.16	67.80	-202.7	6,627	-3.06%	大賣/鉅額交易
2021/01/13	4	62.35	7.1	62.50	65.10	-3.1	6,201	-0.05%
2021/01/12	9	59.16	0	0.00	59.20	9	5,985	0.15%
2021/01/11	2	61.60	1	62.00	60.80	1	5,908	0.02%
2021/01/08	0.2	60.80	0	0.00	59.50	0.2	5,807	0.00%
2021/01/06	8	59.16	3	58.90	58.20	5	5,582	0.09%
2021/01/05	6	60.95	0	0.00	60.50	6	5,491	0.11%
2021/01/04	6	60.78	1	62.00	61.60	5	5,335	0.09%
2020/12/31	2	54.00	4.2	55.44	57.70	-2.2	4,990	-0.04%
2020/12/30	3	52.57	0	0.00	52.50	3	4,871	0.06%
2020/12/29	2	52.00	0	0.00	53.40	2	4,853	0.04%
2020/12/28	0.1	53.10	1	53.20	52.30	-0.9	4,830	-0.02%
2020/12/25	10	53.56	0	0.00	53.30	10	4,803	0.21%
2020/12/23	0	0.00	8	53.10	52.90	-8	4,777	-0.17%
2020/12/22	1	53.80	0	0.00	51.50	1	4,762	0.02%
2020/12/21	10	54.95	0	0.00	53.80	10	4,738	0.21%
2020/12/18	0	0.00	0.4	55.40	55.40	-0.4	4,720	-0.01%
2020/12/17	0.2	54.00	0.2	53.20	53.90	0	4,687	0.00%
2020/12/16	2	56.10	0	0.00	55.30	2	4,673	0.04%
2020/12/15	2.4	55.39	0	0.00	55.00	2.4	4,665	0.05%
2020/12/14	1.2	57.08	2	57.10	57.00	-0.8	4,598	-0.02%
2020/12/10	2	52.65	4	53.65	53.90	-2	4,449	-0.04%
2020/12/09	1	53.10	0	0.00	52.90	1	4,429	0.02%
2020/12/08	0	0.00	2	53.80	53.30	-2	4,413	-0.05%
2020/12/07	1	52.50	1	53.00	52.70	0	4,384	0.00%
2020/12/02	1	57.00	1	58.00	57.00	0	4,226	0.00%
2020/12/01	113	57.01	15	57.46	57.20	98	4,164	2.35%	大買/
2020/11/30	6	55.00	5	55.04	55.00	1	4,081	0.02%
2020/11/27	44	55.18	0	0.00	55.50	44	4,063	1.08%
2020/11/26	2	54.50	2	55.00	56.70	0	3,988	0.00%
2020/11/25	12.4	57.13	3	60.07	55.00	9.4	3,912	0.24%
2020/11/24	1	58.70	10	59.12	58.70	-9	3,743	-0.24%
2020/11/23	24	57.87	23	57.68	57.60	1	3,591	0.03%
2020/11/20	2	57.50	6	58.00	57.50	-4	3,518	-0.11%
2020/11/19	50	59.82	48	59.25	57.90	2	3,453	0.06%
2020/11/18	71	59.95	61	60.16	60.20	10	3,240	0.31%
2020/11/17	46	58.18	47	58.59	60.00	-1	2,984	-0.03%
2020/11/16	13	56.85	3	56.30	56.60	10	2,584	0.39%
2020/11/13	120	53.97	10	54.20	57.10	110	2,344	4.69%	大買/鉅額交易
2020/11/12	58	53.03	53	53.52	53.40	5	1,976	0.25%
2020/11/11	14	52.39	12	52.43	53.00	2	1,725	0.12%
2020/11/10	4	48.09	4	48.56	48.90	0	1,367	0.00%
2020/11/09	3	46.70	3.5	46.96	46.95	-0.5	1,263	-0.04%
2020/11/06	6	46.75	6	46.64	46.85	0	1,213	0.00%
2020/11/05	3	45.70	9	47.33	46.85	-6	1,174	-0.51%
2020/11/04	24	45.03	4	45.20	45.40	20	1,006	1.99%
2020/11/03	42	45.24	2	45.20	45.35	40	954	4.19%
2020/11/02	68	44.78	3	44.77	44.90	65	885	7.34%
2020/10/30	72	44.43	71	44.77	44.30	1	748	0.13%
2020/10/29	0	0.00	2.3	40.26	42.10	-2.3	448	-0.51%
2020/10/28	5	37.89	0	0.00	38.30	5	353	1.42%
2020/10/14	3	37.87	0	0.00	37.75	3	339	0.88%
2020/10/13	2	38.13	0	0.00	38.15	2	339	0.59%
2020/10/12	1	38.30	0	0.00	38.50	1	340	0.29%
2020/10/08	0.3	38.70	0	0.00	38.70	0.3	341	0.09%
2020/10/07	2	38.70	0	0.00	38.75	2	341	0.59%
2020/10/06	9	37.99	0.3	38.05	38.15	8.7	338	2.57%
2020/10/05	11	37.61	1	37.60	37.45	10	345	2.89%
2020/09/30	6	37.60	0	0.00	37.40	6	354	1.69%
2020/09/29	0.3	37.60	0	0.00	37.60	0.3	365	0.08%
2020/09/28	20	37.53	0	0.00	37.40	20	371	5.39%
2020/09/25	10	36.90	0	0.00	37.15	10	382	2.62%
2020/09/23	20	38.00	0	0.00	37.50	20	382	5.23%
2020/09/21	90	39.41	0	0.00	38.50	90	379	23.70%
2020/09/18	45	38.88	0	0.00	39.25	45	368	12.23%
2020/08/21	5	42.25	0	0.00	42.30	5	247	2.02%
2020/07/14	3	42.50	0	0.00	42.80	3	270	1.11%
2020/06/08	0	0.00	1	44.50	43.85	-1	260	-0.38%
2020/06/05	1	43.55	0	0.00	44.20	1	255	0.39%
2020/04/16	0	0.00	1	38.40	38.55	-1	197	-0.51%
2020/04/15	1	37.90	0	0.00	38.45	1	195	0.51%
2020/03/20	0	0.00	1	27.10	28.40	-1	183	-0.55%
2019/12/20	3	42.65	0	0.00	42.65	3	210	1.42%
2019/11/04	0	0.00	3	46.90	46.90	-3	236	-1.27%
2019/10/17	3	43.90	0	0.00	43.95	3	394	0.76%
2019/07/24	52	49.69	52	50.13	49.50	0	490	0.00%
2019/07/23	1	57.40	3	57.13	57.20	-2	471	-0.42%
2019/07/22	0	0.00	7	55.89	56.90	-7	446	-1.57%
2019/07/17	4	54.90	3	54.90	54.90	1	461	0.22%
2019/07/16	1	54.90	0	0.00	54.80	1	462	0.22%
2019/07/10	5	54.84	0	0.00	54.80	5	459	1.09%
2019/05/23	0	0.00	4	53.40	53.20	-4	916	-0.44%
2019/05/22	1	54.40	0	0.00	54.20	1	912	0.11%
2019/05/21	1	54.70	0	0.00	55.10	1	909	0.11%
2019/05/20	2	54.80	0	0.00	54.50	2	910	0.22%
2019/05/17	1	55.00	2	55.55	54.90	-1	922	-0.11%
2019/05/08	0	0.00	1	53.30	54.30	-1	901	-0.11%
2019/05/03	2	54.10	0	0.00	54.00	2	884	0.23%
2019/04/29	1	54.00	0	0.00	53.80	1	863	0.12%
2019/04/26	2	54.90	0	0.00	55.00	2	847	0.24%
2019/04/25	0	0.00	2	54.40	54.90	-2	824	-0.24%
2019/04/18	2	50.70	0	0.00	50.60	2	734	0.27%
2019/04/12	0	0.00	4	50.50	50.50	-4	712	-0.56%
2019/04/08	0	0.00	8	55.30	55.30	-8	607	-1.32%
2019/03/19	2	55.10	1.1	54.38	54.30	0.9	456	0.20%
2019/03/18	10	54.00	0	0.00	54.60	10	439	2.28%
2019/03/15	1	53.50	1	55.40	53.40	0	429	0.00%
2019/03/14	1	54.20	3	54.40	54.50	-2	394	-0.51%
2019/03/13	0	0.00	104	52.88	52.90	-104	363	-28.61%	大賣/鉅額交易
2019/03/11	20	50.45	6	51.00	50.30	14	301	4.64%
2019/03/08	12	51.08	8	51.03	51.10	4	295	1.35%
2019/03/07	80	51.23	2	51.80	50.60	78	285	27.34%
2019/03/06	2	51.10	0	0.00	51.20	2	267	0.75%
2019/03/05	6	50.72	2	51.25	50.40	4	255	1.57%
2019/03/04	0	0.00	1	48.50	49.60	-1	225	-0.44%
2019/02/27	1	47.70	0	0.00	47.65	1	207	0.48%
2019/02/19	0	0.00	0.1	47.30	47.35	-0.1	186	-0.03%
2019/01/30	0	0.00	1	42.20	42.30	-1	116	-0.86%
2018/11/06	0	0.00	1	36.25	37.00	-1	129	-0.77%
2018/11/01	0	0.00	3	35.30	35.90	-3	135	-2.21%
2018/10/31	3	35.00	0	0.00	35.20	3	137	2.19%
2018/10/25	0	0.00	1	35.60	35.40	-1	145	-0.69%
2018/10/18	1	37.20	0	0.00	37.35	1	153	0.65%
2018/10/16	0	0.00	2	37.10	37.00	-2	177	-1.13%
2018/10/15	2	36.38	0	0.00	36.50	2	182	1.09%
2018/10/09	0	0.00	1	38.25	38.10	-1	175	-0.57%
2018/10/04	1	40.80	0	0.00	40.85	1	175	0.57%
2018/08/24	0	0.00	0.2	43.45	43.35	-0.2	265	-0.06%
2018/08/10	0	0.00	4	45.21	44.80	-4	282	-1.42%
2018/08/06	0	0.00	2	45.20	44.95	-2	318	-0.63%
2018/08/02	0	0.00	2	44.05	43.75	-2	319	-0.63%
2018/07/26	0	0.00	2	43.75	43.55	-2	320	-0.62%
2018/07/10	1	47.50	0	0.00	47.55	1	331	0.30%
2018/07/09	1	46.90	0	0.00	46.95	1	337	0.30%
2018/07/06	1	46.20	0	0.00	46.85	1	353	0.28%
2018/07/05	5	46.63	0	0.00	46.60	5	385	1.30%
2018/06/06	0	0.00	8	47.23	48.90	-8	490	-1.63%
2018/06/05	2	46.15	0	0.00	46.20	2	459	0.44%
2018/06/04	5	45.80	0	0.00	45.75	5	457	1.09%
2018/05/29	1	44.80	0	0.00	44.90	1	454	0.22%
2018/05/28	1	45.30	0	0.00	45.00	1	450	0.22%
2018/05/15	0	0.00	1	44.75	44.80	-1	460	-0.22%
2018/05/14	3	44.85	10	45.20	45.10	-7	476	-1.47%
2018/05/11	2	49.20	1	49.25	49.00	1	454	0.22%
2018/05/10	2	49.38	0	0.00	49.35	2	465	0.43%
2018/05/08	1	49.10	0	0.00	49.05	1	541	0.18%
2018/05/04	2	48.43	0	0.00	48.75	2	550	0.36%
2018/05/03	1	48.70	0	0.00	48.75	1	548	0.18%
2018/05/02	3	49.48	0	0.00	49.35	3	549	0.55%
2018/04/30	0	0.00	6	48.93	49.15	-6	547	-1.10%
2018/04/25	3	48.00	0	0.00	48.00	3	540	0.55%
2018/04/24	2	48.48	0	0.00	48.60	2	536	0.37%
2018/04/23	1	48.85	0	0.00	49.00	1	533	0.19%
2018/04/20	1	49.60	0	0.00	49.75	1	529	0.19%
2018/04/19	0	0.00	1	50.20	49.75	-1	530	-0.19%
2018/04/13	0	0.00	1	50.80	50.10	-1	515	-0.19%
2018/04/12	0	0.00	6	50.82	50.60	-6	507	-1.18%
2018/04/11	2	50.00	2	50.50	49.75	0	489	0.00%
2018/04/10	1	49.30	0	0.00	48.90	1	459	0.22%
2018/04/03	1	48.40	0	0.00	48.70	1	453	0.22%
2018/04/02	1	48.65	0	0.00	48.70	1	452	0.22%
2018/03/20	2	47.70	0	0.00	47.80	2	446	0.45%
2018/03/19	0	0.00	1	48.40	48.30	-1	442	-0.23%
2018/03/14	1	49.20	11	48.81	48.10	-10	428	-2.33%
2018/03/01	0	0.00	2	44.00	44.50	-2	396	-0.50%
2018/02/27	0	0.00	1	44.40	44.40	-1	400	-0.25%
2018/02/08	0	0.00	1	42.35	42.00	-1	424	-0.24%
2018/02/06	1	42.35	0	0.00	42.00	1	443	0.23%
2018/02/05	1	44.10	1	45.35	45.15	0	447	0.00%
2018/02/02	1	48.10	1	47.10	46.70	0	469	0.00%
2018/02/01	4	50.03	3	49.00	48.50	1	473	0.21%
2018/01/18	3	45.50	0	0.00	45.35	3	526	0.57%
2018/01/11	1	45.65	0	0.00	45.65	1	800	0.12%
2018/01/10	1	45.80	0	0.00	45.55	1	864	0.12%
2018/01/04	0	0.00	3	47.40	47.25	-3	921	-0.33%
2018/01/03	0	0.00	1	47.05	47.25	-1	924	-0.11%
2018/01/02	0	0.00	1	47.30	46.80	-1	926	-0.11%