曜越 (3540)-凱基-嘉義券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
39.40
漲跌
▼0.65
漲幅
-1.62%
成交量
265張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:13:30(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

曜越 (3540)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/09	1	40.10	0	0.00	40.00	1	2,615	0.04%
2024/04/30	1	42.10	0	0.00	42.20	1	2,615	0.04%
2024/04/29	1	41.75	0	0.00	41.75	1	2,628	0.04%
2024/04/26	1	42.05	1	41.30	41.35	0	2,627	0.00%
2024/04/25	1	42.00	1	40.90	41.20	0	2,621	0.00%
2024/04/19	0.1	42.00	0	0.00	40.40	0.1	2,603	0.00%
2024/04/16	0	0.00	1	42.30	42.25	-1	2,584	-0.04%
2024/04/15	0	0.00	1	44.05	43.90	-1	2,578	-0.04%
2024/04/12	1	46.10	0	0.00	45.10	1	2,570	0.04%
2024/04/09	0.1	46.85	0	0.00	46.60	0.1	2,539	0.00%
2024/04/08	1	47.40	0	0.00	47.45	1	2,530	0.04%
2024/04/03	0.1	48.00	0	0.00	47.00	0.1	2,530	0.00%
2024/04/01	1	48.50	1	49.55	49.55	0	2,504	0.00%
2024/03/28	1	49.15	0	0.00	48.80	1	2,570	0.04%
2024/03/27	0	0.00	37	50.08	50.40	-37	2,595	-1.43%
2024/03/26	34	50.41	5	51.00	51.00	29	2,608	1.11%
2024/03/25	1	49.00	0	0.00	48.60	1	2,557	0.04%
2024/03/22	2	49.65	3.3	49.41	49.40	-1.3	2,543	-0.05%
2024/03/20	1.1	50.98	0.1	50.60	50.00	1	2,513	0.04%
2024/03/18	4	52.30	0	0.00	52.40	4	2,569	0.16%
2024/03/15	1	54.80	0	0.00	54.20	1	2,526	0.04%
2024/03/14	68	57.58	69	56.90	56.80	-1	2,450	-0.04%
2024/03/13	1	57.90	1.1	56.55	55.00	-0.1	2,189	0.00%
2024/03/12	25.1	56.93	29	56.56	56.20	-3.9	2,096	-0.19%
2024/03/11	18.1	55.69	14	56.09	54.50	4.1	2,003	0.20%
2024/03/08	8	56.16	10	56.76	53.90	-2	1,815	-0.11%
2024/03/07	7	54.84	5	56.00	56.80	2	1,475	0.14%
2024/03/06	0	0.00	2	51.70	51.70	-2	1,164	-0.17%
2024/03/05	1	46.30	1	47.80	47.00	0	1,055	0.00%
2024/02/29	0	0.00	11.4	45.41	45.90	-11.4	982	-1.16%
2024/02/16	0	45.00	0	0.00	44.80	0	907	0.00%
2024/02/01	0	42.45	1	42.70	42.75	-1	876	-0.11%
2024/01/25	1	42.50	0	0.00	42.25	1	865	0.12%
2024/01/16	0	42.60	0	0.00	41.90	0	846	0.00%
2024/01/12	5	41.50	0	0.00	41.30	5	845	0.59%
2024/01/08	5	44.00	0	0.00	43.30	5	839	0.60%
2024/01/05	0	44.40	0	0.00	44.25	0	837	0.00%
2024/01/04	0.1	44.00	0	0.00	44.10	0.1	838	0.01%
2023/12/26	0.1	46.00	0	0.00	45.55	0.1	829	0.01%
2023/12/25	2.2	48.06	4	47.95	46.30	-1.8	818	-0.22%
2023/12/22	2	47.95	0	0.00	47.45	2	745	0.27%
2023/12/21	0	46.40	2	46.60	46.55	-2	698	-0.29%
2023/12/20	2	45.20	0	0.00	45.10	2	669	0.30%
2023/12/14	1	46.60	0	0.00	46.20	1	631	0.16%
2023/12/13	3	47.47	8	47.56	46.75	-5	589	-0.85%
2023/12/11	0	45.00	0	0.00	44.80	0	521	0.00%
2023/12/07	8	45.52	0	0.00	44.55	8	504	1.59%
2023/12/06	1	47.50	0	0.00	47.50	1	472	0.21%
2023/12/04	0	0.00	11	45.10	44.70	-11	404	-2.72%
2023/11/30	1	42.85	1	44.05	42.55	0	343	0.00%
2023/11/29	0	0.00	1	41.40	42.25	-1	310	-0.32%
2023/11/20	1	40.20	1	41.10	41.05	0	305	0.00%
2023/11/07	0	0.00	1	39.30	39.25	-1	350	-0.29%
2023/10/26	1	38.80	0	0.00	38.65	1	507	0.20%
2023/10/17	0	0.00	1	39.70	39.50	-1	848	-0.12%
2023/10/16	1	40.25	0	0.00	40.10	1	893	0.11%
2023/10/04	1	40.30	0	0.00	40.55	1	1,654	0.06%
2023/09/01	0	42.35	0	0.00	40.80	0	2,053	0.00%
2023/08/25	0	43.75	0	0.00	42.70	0	2,202	0.00%
2023/08/04	0	0.00	10	45.15	46.70	-10	3,191	-0.31%
2023/07/28	10	51.90	0	0.00	52.10	10	3,157	0.32%
2023/07/18	1	55.00	0	0.00	54.60	1	2,873	0.03%
2023/07/17	1	61.50	1	61.80	59.60	0	2,784	0.00%
2023/07/14	3	56.23	13	55.79	59.10	-10	2,507	-0.40%
2023/07/13	0	0.00	3	54.80	53.80	-3	2,407	-0.12%
2023/07/12	3	53.70	0	0.00	51.50	3	2,362	0.13%
2023/07/11	10	53.81	0	0.00	54.30	10	2,340	0.43%
2023/07/04	0	0.00	0	52.60	52.80	0	2,384	0.00%
2023/06/12	9	51.89	0	0.00	49.20	9	2,427	0.37%
2023/06/09	0	0.00	4	54.10	54.20	-4	2,353	-0.17%
2023/06/07	0	0.00	1	52.40	52.30	-1	2,285	-0.04%
2023/06/06	1	52.00	0	0.00	52.20	1	2,284	0.04%
2023/06/05	2	53.25	3	53.63	53.20	-1	2,266	-0.04%
2023/06/02	2	51.80	2	52.70	51.80	0	2,228	0.00%
2023/06/01	2	50.50	2	51.85	52.00	0	2,199	0.00%
2023/05/31	0	0.00	5	52.36	51.60	-5	2,178	-0.23%
2023/05/29	5	52.90	0	0.00	53.00	5	2,098	0.24%
2023/05/26	1	50.80	14	51.79	52.70	-13	1,994	-0.65%
2023/05/25	1	49.20	1	49.80	48.10	0	1,847	0.00%
2023/05/24	1	47.35	1	48.25	48.30	0	1,784	0.00%
2023/05/23	1	47.60	1	48.25	47.70	0	1,754	0.00%
2023/05/22	0	0.00	5	46.69	46.80	-5	1,689	-0.30%
2023/04/18	0	0.00	5	43.45	43.50	-5	1,029	-0.49%
2023/04/14	1	42.05	1	43.45	42.50	0	962	0.00%
2023/04/12	5	42.50	0	0.00	40.95	5	861	0.58%
2023/04/11	0	41.50	0	0.00	41.50	0	815	0.00%
2023/04/07	0	38.15	0	0.00	37.80	0	738	0.00%
2023/03/17	0	0.00	2	31.70	31.70	-2	526	-0.38%
2023/03/08	0	35.30	0	0.00	35.35	0	532	0.00%
2023/03/07	0	34.65	0.5	35.00	35.10	-0.5	526	-0.10%
2023/03/06	0	34.30	0	0.00	34.60	0	517	0.00%
2023/03/02	0	0.00	0	33.95	33.95	0	502	-0.01%
2023/03/01	0	34.00	0	0.00	33.60	0	495	0.00%
2023/02/22	0	35.00	0	0.00	33.90	0	421	0.00%
2023/02/16	0	0.00	1	33.55	34.20	-1	365	-0.27%
2023/01/31	0.4	27.10	0	0.00	27.05	0.4	202	0.19%
2023/01/16	0	28.60	0	0.00	26.00	0	200	0.00%
2022/12/06	5	27.30	0	0.00	27.25	5	105	4.75%
2022/08/29	0	0.00	5	26.55	26.65	-5	181	-2.75%
2022/08/23	5	27.20	0	0.00	27.35	5	204	2.44%
2022/06/23	0	0.00	0	27.45	27.10	0	177	-0.01%
2022/06/15	0	0.00	2	29.80	29.20	-2	171	-1.16%
2022/06/14	2	28.20	0	0.00	28.20	2	170	1.17%
2022/06/07	1	30.75	5	30.67	30.70	-4	168	-2.37%
2022/06/02	1	29.30	0	0.00	29.30	1	140	0.71%
2022/05/31	2	26.70	0	0.00	26.70	2	138	1.44%
2022/05/25	2	26.15	0	0.00	26.40	2	139	1.44%
2022/05/13	1	26.15	0	0.00	25.95	1	150	0.66%
2022/04/13	0	0.00	2.2	35.39	35.30	-2.2	168	-1.30%
2022/03/25	0	36.13	0	0.00	36.00	0	271	0.01%
2022/03/07	0	38.50	0	0.00	37.25	0	301	0.00%
2022/03/02	0	39.95	0	0.00	38.80	0	302	0.00%
2022/02/21	0	0.00	28	41.18	41.20	-28	321	-8.70%
2022/02/18	28	40.26	0	0.00	40.25	28	319	8.78%
2022/02/14	0	41.00	0	0.00	39.80	0	331	0.00%
2022/02/09	0	39.85	0	0.00	40.00	0	337	0.00%
2022/01/20	0	40.00	0	0.00	39.50	0	353	0.00%
2022/01/17	0	39.60	0	0.00	39.55	0	355	0.00%
2022/01/13	1	40.75	0	0.00	40.10	1	354	0.28%
2022/01/05	0	0.00	6	44.10	44.05	-6	347	-1.73%
2022/01/03	0	43.00	0	0.00	42.50	0	332	0.00%
2021/12/28	10	45.02	2	44.20	44.20	8	328	2.43%
2021/12/27	1	44.50	3.2	44.45	44.70	-2.2	309	-0.71%
2021/12/24	1	41.10	1	42.45	42.70	0	280	0.00%
2021/12/16	3	41.73	0	0.00	42.00	3	271	1.11%
2021/12/06	2	38.50	0	0.00	38.85	2	291	0.69%
2021/12/02	0.5	39.05	0	0.00	38.85	0.5	296	0.17%
2021/11/25	0	40.90	0	0.00	40.05	0	303	0.00%
2021/11/24	0	40.65	0	0.00	40.60	0	304	0.00%
2021/11/18	0.1	39.00	0	0.00	38.70	0.1	302	0.03%
2021/11/16	0.1	39.75	0	0.00	39.25	0.1	297	0.03%
2021/11/15	0.1	40.05	0	0.00	39.85	0.1	296	0.03%
2021/11/11	1.1	42.11	0	0.00	41.70	1.1	309	0.36%
2021/11/08	0	0.00	1	42.05	41.85	-1	312	-0.32%
2021/11/04	0.5	41.40	0	0.00	41.40	0.5	333	0.15%
2021/11/01	0	40.50	0	0.00	42.40	0	329	0.00%
2021/10/29	1	40.30	0	0.00	40.35	1	324	0.31%
2021/10/13	2	37.00	0	0.00	37.10	2	358	0.56%
2021/10/05	1	39.30	0	0.00	40.20	1	441	0.23%
2021/09/23	0	0.00	2	45.05	45.05	-2	451	-0.44%
2021/09/17	0	0.00	1	55.10	55.60	-1	445	-0.22%
2021/09/16	0	0.00	1	55.00	54.90	-1	438	-0.23%
2021/09/14	7	55.03	0	0.00	54.50	7	445	1.57%
2021/09/08	1	53.00	0	0.00	52.20	1	463	0.22%
2021/09/07	1	54.00	0	0.00	54.00	1	465	0.21%
2021/08/18	0	0.00	1	45.25	49.60	-1	558	-0.18%
2021/07/29	4	57.90	0	0.00	58.00	4	796	0.50%
2021/07/21	1	60.00	1	58.50	58.50	0	887	0.00%
2021/07/13	8	60.38	0	0.00	60.50	8	968	0.83%
2021/06/22	1	67.10	0	0.00	66.00	1	1,641	0.06%
2021/06/21	0	0.00	1	66.70	66.60	-1	1,647	-0.06%
2021/06/18	2	69.00	0	0.00	68.30	2	1,663	0.12%
2021/06/11	0	0.00	6	69.50	68.40	-6	1,819	-0.33%
2021/06/02	2	72.25	0	0.00	72.10	2	2,154	0.09%
2021/06/01	0	0.00	1	72.50	72.30	-1	2,197	-0.05%
2021/05/26	1	70.20	0	0.00	70.80	1	2,855	0.04%
2021/05/25	0	0.00	3	71.40	70.80	-3	3,128	-0.10%
2021/05/24	0	0.00	2	69.15	69.70	-2	3,431	-0.06%
2021/05/21	2	68.00	0	0.00	68.10	2	3,723	0.05%
2021/05/19	3	67.83	3	67.90	67.70	0	3,941	0.00%
2021/05/18	0	0.00	2	62.30	64.20	-2	4,009	-0.05%
2021/05/17	2	59.05	1	58.50	58.40	1	4,021	0.02%
2021/05/12	5	68.30	2	69.80	65.20	3	4,147	0.07%
2021/05/11	3	72.10	0	0.00	70.40	3	4,158	0.07%
2021/05/10	1	75.20	2	74.75	75.10	-1	4,153	-0.02%
2021/05/07	1	75.50	1	75.50	75.90	0	4,145	0.00%
2021/05/05	0	0.00	2	72.95	71.70	-2	4,110	-0.05%
2021/05/04	2	68.10	0	0.00	68.00	2	4,078	0.05%
2021/05/03	1	71.00	0	0.00	71.00	1	4,070	0.02%
2021/04/22	0	0.00	1	76.50	74.20	-1	4,128	-0.02%
2021/04/21	2	76.90	0	0.00	76.60	2	4,119	0.05%
2021/04/16	0	0.00	5	78.10	78.10	-5	4,107	-0.12%
2021/04/15	1	77.70	5	78.00	78.60	-4	4,096	-0.10%
2021/04/14	12	78.07	0	0.00	77.40	12	4,085	0.29%
2021/04/13	2	77.55	0	0.00	76.10	2	4,044	0.05%
2021/04/12	0	0.00	1	82.30	80.50	-1	3,986	-0.03%
2021/04/09	0	0.00	1	81.30	81.50	-1	3,960	-0.03%
2021/04/08	0	0.00	1	83.00	82.90	-1	3,886	-0.03%
2021/04/06	1	78.60	2	79.00	79.20	-1	3,777	-0.03%
2021/03/31	0	0.00	1	79.80	79.80	-1	3,709	-0.03%
2021/03/30	0	0.00	1	78.50	78.50	-1	3,683	-0.03%
2021/03/29	0	0.00	1	79.30	79.30	-1	3,661	-0.03%
2021/03/25	1	76.90	0	0.00	75.90	1	3,592	0.03%
2021/03/24	0	0.00	0.1	75.80	75.60	-0.1	3,591	0.00%
2021/03/23	0	0.00	0.1	75.90	75.10	-0.1	3,587	0.00%
2021/03/22	1	76.90	1.1	76.63	76.20	-0.1	3,569	0.00%
2021/03/18	0	0.00	1	78.70	78.90	-1	3,524	-0.03%
2021/03/17	1	80.70	0	0.00	78.10	1	3,510	0.03%
2021/03/16	8	78.15	6	78.18	77.70	2	3,461	0.06%
2021/03/15	2	77.15	2	77.40	78.30	0	3,422	0.00%
2021/03/12	2	75.55	1	76.00	76.30	1	3,387	0.03%
2021/03/11	4	75.70	6	76.12	76.80	-2	3,371	-0.06%
2021/03/10	2	73.70	0	0.00	72.80	2	3,312	0.06%
2021/03/08	0	0.00	5	75.50	73.30	-5	3,268	-0.15%
2021/03/05	0	0.00	1	76.70	76.00	-1	3,222	-0.03%
2021/03/04	2	78.25	2	78.95	77.90	0	3,192	0.00%
2021/03/03	11	80.75	3	78.00	78.00	8	3,134	0.26%
2021/03/02	1	82.80	1	83.50	81.00	0	2,954	0.00%
2021/02/26	1	82.80	2	82.60	84.00	-1	2,840	-0.04%
2021/02/25	12.3	84.12	12	82.55	80.50	0.3	2,799	0.01%
2021/02/24	2	82.40	2	81.60	81.90	0	2,573	0.00%
2021/02/23	1	73.00	7	78.36	79.00	-6	2,292	-0.26%
2021/02/22	0	0.00	4	74.73	75.30	-4	2,030	-0.20%
2021/02/19	1	68.00	0	0.00	68.50	1	1,867	0.05%
2021/02/18	0	0.00	1	68.30	66.50	-1	1,846	-0.05%
2021/02/17	1	66.20	1	65.70	66.50	0	1,793	0.00%
2021/02/04	0	0.00	2	65.05	64.80	-2	1,925	-0.10%
2021/02/03	0	0.00	2	64.30	64.30	-2	1,898	-0.11%
2021/02/02	0	0.00	1	61.90	61.90	-1	1,860	-0.05%
2021/01/29	1	59.60	0	0.00	59.00	1	1,845	0.05%
2021/01/25	0	60.00	0	0.00	61.90	0	1,886	0.00%
2021/01/21	1	60.80	0	0.00	60.50	1	1,909	0.05%
2021/01/18	0	65.90	0	0.00	65.10	0	1,920	0.00%
2021/01/13	0	0.00	1	62.00	63.00	-1	1,943	-0.05%
2021/01/12	0	0.00	1	61.50	61.20	-1	1,959	-0.05%
2021/01/11	0	0.00	1	63.10	63.40	-1	2,021	-0.05%
2021/01/08	2	62.30	4	62.60	62.20	-2	2,075	-0.10%
2021/01/07	1	63.00	0	0.00	62.80	1	2,256	0.04%
2021/01/06	3	63.77	2	63.60	63.40	1	2,420	0.04%
2021/01/05	5	64.20	1	62.00	64.50	4	2,459	0.16%
2021/01/04	3	62.53	5	62.66	62.30	-2	2,473	-0.08%
2020/12/29	1	61.50	0	0.00	61.10	1	2,613	0.04%
2020/12/28	2	62.25	2	62.10	62.40	0	2,733	0.00%
2020/12/22	1	61.10	0	0.00	59.20	1	2,957	0.03%
2020/12/21	2	59.90	3	60.73	59.80	-1	3,079	-0.03%
2020/12/18	2	64.30	0	0.00	63.50	2	3,082	0.06%
2020/12/17	1	65.40	0	0.00	66.10	1	3,159	0.03%
2020/12/14	0	0.00	1	67.10	67.40	-1	3,365	-0.03%
2020/12/11	1	65.70	0	0.00	65.50	1	3,473	0.03%
2020/12/10	0	0.00	1	66.90	66.90	-1	3,735	-0.03%
2020/12/09	5	68.22	0	0.00	67.80	5	3,874	0.13%
2020/12/08	0	0.00	1	68.00	68.00	-1	4,012	-0.02%
2020/12/07	0	0.00	45	67.05	67.00	-45	4,135	-1.09%
2020/12/03	0	0.00	3	67.90	67.70	-3	4,407	-0.07%
2020/12/02	0	0.00	2	68.10	67.90	-2	4,527	-0.04%
2020/12/01	2	68.10	1	68.80	68.70	1	4,590	0.02%
2020/11/30	1	70.00	0	0.00	69.60	1	4,681	0.02%
2020/11/27	1	70.90	0	0.00	71.00	1	4,825	0.02%
2020/11/26	2	71.15	1	71.20	71.50	1	4,969	0.02%
2020/11/25	2	72.00	0	0.00	71.10	2	5,156	0.04%
2020/11/24	6	73.23	1	73.00	73.20	5	5,206	0.10%
2020/11/23	2	70.90	0	0.00	70.90	2	5,312	0.04%
2020/11/20	0	0.00	0.1	72.00	70.00	-0.1	5,590	0.00%
2020/11/18	0	0.00	2	68.70	68.70	-2	6,386	-0.03%
2020/11/17	1	68.00	1	67.50	67.50	0	6,653	0.00%
2020/11/16	1	70.00	1	69.80	69.30	0	7,043	0.00%
2020/11/12	55	70.43	56	70.52	69.00	-1	7,785	-0.01%
2020/11/11	1	66.20	2	66.20	66.10	-1	7,722	-0.01%
2020/11/10	1	69.10	0	0.00	67.20	1	7,811	0.01%
2020/11/09	1	70.30	3	69.23	70.60	-2	7,951	-0.03%
2020/11/06	1	68.30	2	68.60	68.70	-1	8,034	-0.01%
2020/11/04	0	0.00	1	67.80	68.20	-1	8,245	-0.01%
2020/11/03	6	65.92	0	0.00	65.30	6	8,432	0.07%
2020/11/02	0	0.00	1	64.60	64.60	-1	8,676	-0.01%
2020/10/30	3	66.80	0	0.00	65.20	3	8,871	0.03%
2020/10/29	1	66.80	0	0.00	67.80	1	8,987	0.01%
2020/10/28	2	68.00	0	0.00	67.00	2	9,023	0.02%
2020/10/27	1	68.30	0	0.00	68.00	1	9,062	0.01%
2020/10/26	0	0.00	1	68.80	68.80	-1	9,098	-0.01%
2020/10/22	1	68.60	0	0.00	68.60	1	9,238	0.01%
2020/10/19	3	70.50	1	70.80	70.70	2	9,413	0.02%
2020/10/16	0	0.00	1	75.20	72.00	-1	9,455	-0.01%
2020/10/15	3	75.83	1	77.40	74.30	2	9,824	0.02%
2020/10/14	6	76.33	5	75.36	76.70	1	10,015	0.01%
2020/10/13	6	70.00	11	71.43	71.80	-5	10,142	-0.05%
2020/10/12	1	70.80	0	0.00	70.80	1	10,283	0.01%
2020/10/08	4	73.40	0	0.00	72.50	4	10,584	0.04%
2020/10/07	25	73.24	0	0.00	72.80	25	10,763	0.23%
2020/10/06	2	72.45	0	0.00	72.80	2	10,847	0.02%
2020/10/05	10	74.45	12	73.75	73.10	-2	10,807	-0.02%
2020/09/30	0	0.00	6	71.83	72.30	-6	10,736	-0.06%
2020/09/29	1	70.30	3	70.90	70.90	-2	10,703	-0.02%
2020/09/28	0	0.00	2	71.25	71.00	-2	10,767	-0.02%
2020/09/25	6	69.07	5	68.16	66.70	1	10,860	0.01%
2020/09/24	28	72.13	7	71.80	69.50	21	10,936	0.19%
2020/09/23	2	70.25	4	70.35	70.50	-2	10,934	-0.02%
2020/09/22	5	68.50	9	71.10	71.10	-4	10,928	-0.04%
2020/09/21	0	0.00	1	72.10	70.70	-1	10,895	-0.01%
2020/09/18	2	73.10	5	72.74	72.90	-3	10,873	-0.03%
2020/09/17	1	71.40	1	71.20	70.80	0	10,811	0.00%
2020/09/16	8	71.58	3	71.43	71.30	5	10,866	0.05%
2020/09/15	32	72.27	35	72.51	71.30	-3	10,937	-0.03%
2020/09/14	3	66.90	2	67.85	69.60	1	10,773	0.01%
2020/09/11	3	65.73	1	66.60	63.30	2	10,731	0.02%
2020/09/10	2	69.60	0	0.00	69.00	2	10,661	0.02%
2020/09/09	8	70.29	8	70.79	72.30	0	10,650	0.00%
2020/09/08	13	72.35	0	0.00	70.30	13	10,730	0.12%
2020/09/07	9	75.70	0	0.00	71.90	9	10,751	0.08%
2020/09/04	8	79.74	10	79.99	79.80	-2	10,764	-0.02%
2020/09/03	4	83.20	7	83.23	82.00	-3	10,793	-0.03%
2020/09/02	15	83.21	16	83.46	82.00	-1	10,715	-0.01%
2020/09/01	16	80.85	14	81.14	80.10	2	10,636	0.02%
2020/08/31	8	85.39	7	85.50	82.70	1	10,516	0.01%
2020/08/28	6	87.07	4	86.80	87.20	2	10,330	0.02%
2020/08/27	29	87.54	27	87.93	87.20	2	10,220	0.02%
2020/08/26	17	84.42	21	85.13	86.50	-4	9,949	-0.04%
2020/08/25	21	84.76	17	85.28	83.30	4	9,636	0.04%
2020/08/24	16	84.38	15	85.15	85.00	1	9,254	0.01%
2020/08/21	7	77.44	13	78.38	80.00	-6	8,770	-0.07%
2020/08/20	15	74.73	26	76.67	72.80	-11	8,513	-0.13%
2020/08/19	16	78.21	11	79.31	75.40	5	8,082	0.06%
2020/08/18	2	71.65	21	71.21	75.40	-19	7,552	-0.25%
2020/08/17	11	68.83	4.1	69.42	68.60	6.9	7,255	0.10%
2020/08/14	6	66.12	5	66.27	67.00	1	7,151	0.01%
2020/08/13	6	70.87	2	70.55	68.40	4	7,037	0.06%
2020/08/12	2	65.55	3	66.63	70.00	-1	6,849	-0.01%
2020/08/11	2	68.15	2	68.20	67.50	0	6,738	0.00%
2020/08/10	8	66.66	7	66.71	66.90	1	6,626	0.02%
2020/08/07	9	70.80	2	70.65	70.10	7	6,494	0.11%
2020/08/06	3	68.17	5	68.20	68.00	-2	6,281	-0.03%
2020/08/05	6	67.63	3	68.47	66.00	3	6,025	0.05%
2020/08/04	0	0.00	4.1	70.96	71.30	-4.1	5,813	-0.07%
2020/08/03	8	63.50	0	0.00	64.90	8	5,675	0.14%
2020/07/31	0	0.00	1	62.60	63.20	-1	5,613	-0.02%
2020/07/30	1	60.40	1	61.50	61.50	0	5,552	0.00%
2020/07/29	10	59.64	2	60.30	59.90	8	5,488	0.15%
2020/07/28	1	56.00	5	59.60	56.00	-4	5,380	-0.07%
2020/07/27	4	58.60	5	60.10	60.50	-1	5,309	-0.02%
2020/07/24	0	0.00	1	65.20	64.70	-1	5,209	-0.02%
2020/07/23	1	61.00	1	63.70	64.40	0	5,116	0.00%
2020/07/22	1	60.20	1	61.00	62.70	0	5,030	0.00%
2020/07/21	43	61.33	58	61.18	63.60	-15	4,909	-0.31%
2020/07/20	31	55.73	14	56.41	57.90	17	4,475	0.38%
2020/07/17	13	57.05	15	56.57	57.30	-2	4,095	-0.05%
2020/07/16	0	0.00	7	52.04	52.10	-7	3,794	-0.18%
2020/07/15	33	46.47	33	46.15	47.40	0	3,590	0.00%
2020/07/14	12	45.42	1	44.20	43.10	11	3,247	0.34%
2020/07/13	0	0.00	7	42.51	44.00	-7	3,011	-0.23%
2020/07/09	0	0.00	6	41.55	40.25	-6	2,853	-0.21%
2020/07/08	5	41.50	0	0.00	41.35	5	2,794	0.18%
2020/07/07	5	41.48	1	41.75	41.00	4	2,760	0.14%
2020/07/06	21	45.61	11	46.45	43.40	10	2,638	0.38%
2020/07/03	0	0.00	16	42.17	44.90	-16	2,451	-0.65%
2020/07/02	13	41.89	8	41.75	41.60	5	2,291	0.22%
2020/07/01	0	0.00	3	39.50	39.55	-3	2,145	-0.14%
2020/06/30	2	38.65	3	39.90	38.00	-1	2,089	-0.05%
2020/06/29	1	38.95	4	39.20	38.90	-3	2,027	-0.15%
2020/06/24	1	38.70	0	0.00	38.95	1	1,985	0.05%
2020/06/23	13	39.46	5	40.40	38.60	8	1,940	0.41%
2020/06/22	21	39.93	19	39.62	41.00	2	1,820	0.11%
2020/06/19	2	35.45	6	35.54	37.30	-4	1,628	-0.25%
2020/06/18	6	36.84	5	37.20	36.15	1	1,508	0.07%
2020/06/17	4	36.55	4	36.65	36.25	0	1,393	0.00%
2020/06/16	16	36.75	18	36.86	36.90	-2	1,316	-0.15%
2020/06/15	12	36.29	9	36.34	37.25	3	1,193	0.25%
2020/06/12	7	34.79	17.7	34.87	35.40	-10.7	995	-1.07%
2020/06/11	22	32.63	26	33.13	32.50	-4	781	-0.51%
2020/06/10	2	30.40	4	30.99	31.35	-2	625	-0.32%
2020/06/09	3	28.98	1	28.70	29.35	2	522	0.38%
2020/05/29	0	0.00	3	23.02	23.20	-3	275	-1.09%
2020/05/27	0	0.00	1	23.30	22.70	-1	263	-0.38%
2020/05/25	0	0.00	0	23.20	21.15	0	232	0.00%
2020/05/22	0	0.00	1	21.15	21.15	-1	232	-0.43%
2020/05/21	1	20.75	1	20.70	21.20	0	227	0.00%
2020/05/15	1	20.45	0	0.00	20.15	1	228	0.44%
2020/05/14	1	20.55	5	20.38	20.15	-4	233	-1.71%
2020/05/06	1	21.50	0	0.00	20.75	1	266	0.38%
2020/05/04	1	20.75	0	0.00	20.60	1	261	0.38%
2020/04/30	4	20.58	0	0.00	21.50	4	258	1.55%
2020/04/20	0	0.00	0	21.00	19.10	0	252	0.00%
2020/04/17	0	0.00	2	19.91	19.15	-2	252	-0.80%
2020/04/13	0	0.00	0	21.10	18.75	0	252	0.00%
2020/04/09	0	0.00	0	21.00	19.20	0	254	0.00%
2020/04/01	2	18.85	0	0.00	18.85	2	252	0.79%
2020/03/25	1	17.05	1	16.80	16.80	0	247	0.00%
2020/03/23	0	0.00	0	17.90	15.25	0	244	-0.01%
2020/03/13	8	19.60	1	19.60	19.65	7	246	2.84%
2020/02/24	0	25.20	0	0.00	25.40	0	231	0.00%
2020/02/21	0	0.00	1	25.40	25.45	-1	229	-0.44%
2020/02/12	1	25.05	1	25.00	24.90	0	208	0.00%
2020/02/11	0	0.00	5	24.12	23.85	-5	214	-2.33%
2020/02/10	5	24.03	0	0.00	24.00	5	218	2.29%
2020/02/03	0	0.00	0	25.65	22.40	0	221	-0.01%
2020/01/31	1	23.60	0	0.00	23.45	1	219	0.46%
2020/01/30	0	0.00	0	27.40	23.40	0	219	0.00%
2019/12/30	0	0.00	0.6	27.80	25.20	-0.6	251	-0.24%
2019/12/03	0	0.00	0.1	27.40	24.60	-0.1	260	-0.04%
2019/11/05	1	27.20	0	0.00	27.15	1	334	0.30%
2019/10/23	0	0.00	1	27.10	27.10	-1	484	-0.21%
2019/10/08	6	27.00	0	0.00	27.15	6	567	1.06%
2019/09/24	1	28.50	0	0.00	28.40	1	587	0.17%
2019/08/30	0	0.00	1	29.00	28.65	-1	578	-0.17%
2019/08/29	1	28.85	0	0.00	28.75	1	575	0.17%
2019/08/23	0	0.00	2	29.28	29.70	-2	564	-0.35%
2019/08/21	1	28.25	0	0.00	28.25	1	548	0.18%
2019/08/13	0	0.00	12	28.53	28.20	-12	527	-2.28%
2019/08/08	2	28.50	0	0.00	28.40	2	520	0.38%
2019/08/07	10	28.43	0	0.00	28.15	10	521	1.92%
2019/07/24	0	0.00	1	30.10	29.80	-1	418	-0.24%
2019/07/23	0	0.00	5	29.55	29.50	-5	419	-1.19%
2019/07/22	6	29.82	3	29.50	29.95	3	399	0.75%
2019/07/16	3	28.75	0	0.00	28.40	3	396	0.76%
2019/05/30	0	0.00	0.1	30.00	27.25	-0.1	1,356	0.00%
2019/05/29	11	27.73	11	27.45	27.40	0	1,357	0.00%
2019/05/23	0	0.00	0.2	26.95	26.25	-0.2	1,373	-0.02%
2019/05/22	0	0.00	0	29.60	26.75	0	1,406	0.00%
2019/05/13	1	28.15	2	27.03	27.00	-1	1,618	-0.06%
2019/05/08	3	28.30	0	0.00	29.00	3	1,615	0.19%
2019/05/06	3	28.83	0	0.00	28.85	3	1,680	0.18%
2019/04/30	1	29.45	0	0.00	29.45	1	1,717	0.06%
2019/04/22	0	0.00	1	32.65	32.60	-1	1,750	-0.06%
2019/04/19	1	32.90	1	32.45	32.60	0	1,741	0.00%
2019/04/18	2	32.75	0	0.00	32.10	2	1,724	0.12%
2019/04/17	11	32.96	12	33.03	32.60	-1	1,669	-0.06%
2019/04/15	0	0.00	1	32.30	31.90	-1	1,647	-0.06%
2019/04/12	0	0.00	1	30.90	30.75	-1	1,608	-0.06%
2019/04/10	1	30.90	0	0.00	30.80	1	1,582	0.06%
2019/04/08	1	32.10	1	32.00	31.30	0	1,581	0.00%
2019/03/29	0	0.00	0	34.85	31.40	0	1,552	0.00%
2019/03/28	0	0.00	1	32.00	31.80	-1	1,539	-0.06%
2019/03/27	1	32.15	0	0.00	32.80	1	1,509	0.07%
2019/03/26	9	31.57	8	31.56	33.05	1	1,325	0.08%
2019/03/22	40	29.45	40	29.75	30.35	0	1,182	0.00%
2019/03/21	0	0.00	1	29.25	29.25	-1	1,151	-0.09%
2019/03/18	1	29.40	0	0.00	29.30	1	1,137	0.09%
2019/03/11	0	0.00	1	29.10	29.10	-1	1,142	-0.09%
2019/03/05	1	29.45	0	0.00	29.45	1	1,174	0.09%
2019/02/26	0	28.70	0	0.00	28.45	0	1,167	0.00%
2019/01/28	1	27.45	0	0.00	27.25	1	872	0.11%
2019/01/21	2	27.10	2	27.55	27.10	0	763	0.00%
2019/01/15	0	0.00	0	27.80	25.50	0	677	0.00%
2019/01/11	0	0.00	0.1	28.90	25.65	-0.1	673	-0.01%
2019/01/08	5	27.30	5	27.27	26.95	0	648	0.00%
2018/12/28	0	0.00	3	25.92	26.40	-3	541	-0.55%
2018/12/26	2	25.78	4	25.35	25.35	-2	532	-0.38%
2018/12/25	3	26.43	0	0.00	26.35	3	519	0.58%
2018/12/21	0	0.00	2	23.60	25.50	-2	407	-0.49%
2018/12/20	2	24.45	0	26.75	23.90	2	411	0.49%
2018/12/18	0	0.00	0	27.50	24.55	0	408	0.00%
2018/11/29	2	27.00	5.1	27.30	26.20	-3.1	435	-0.70%
2018/11/28	5	26.90	0	0.00	27.05	5	402	1.24%
2018/11/08	0	0.00	0	26.40	23.80	0	409	0.00%
2018/10/15	0	0.00	0	24.65	24.15	0	627	0.00%
2018/10/08	5	28.05	0	0.00	28.10	5	649	0.77%
2018/10/04	0	0.00	0	29.70	29.00	0	653	0.00%
2018/10/02	0	0.00	2	30.40	30.05	-2	656	-0.30%
2018/09/17	0	0.00	0	30.70	29.70	0	712	0.00%
2018/09/14	2	30.20	0	0.00	30.35	2	721	0.28%
2018/09/10	0	0.00	5	27.60	26.65	-5	741	-0.67%
2018/09/07	0	0.00	6	28.75	28.60	-6	760	-0.79%
2018/08/29	0	0.00	10	33.00	32.90	-10	996	-1.00%
2018/08/27	10	32.80	0	0.00	33.00	10	1,038	0.96%
2018/08/23	0	0.00	2	32.40	32.40	-2	1,122	-0.18%
2018/08/22	0	0.00	0	33.45	32.55	0	1,160	0.00%
2018/08/20	1	32.40	0	0.00	32.40	1	1,416	0.07%
2018/08/17	0	0.00	1	34.15	33.90	-1	1,449	-0.07%
2018/08/16	1	33.95	0	0.00	34.05	1	1,517	0.07%
2018/08/15	0	0.00	4	34.03	34.80	-4	1,624	-0.25%
2018/08/07	0	0.00	1	36.85	36.85	-1	1,941	-0.05%
2018/08/02	0	0.00	3	36.67	36.85	-3	2,042	-0.15%
2018/08/01	1	37.90	0	0.00	37.85	1	2,047	0.05%
2018/07/26	1	39.00	0	0.00	39.10	1	2,083	0.05%
2018/07/25	5	40.69	2	40.50	39.60	3	2,061	0.15%
2018/07/18	2	39.60	2	39.60	38.15	0	1,961	0.00%
2018/06/25	2	37.50	0	0.00	37.55	2	2,021	0.10%
2018/06/15	1	39.10	1	40.85	39.10	0	2,082	0.00%
2018/06/12	11	42.82	10	43.05	41.80	1	2,147	0.05%
2018/06/11	1	43.20	2	42.48	42.15	-1	2,132	-0.05%
2018/05/31	0	0.00	1	40.85	40.10	-1	2,657	-0.04%
2018/05/29	45	43.76	50	43.79	41.15	-5	2,862	-0.17%
2018/05/28	49	41.43	55	41.41	41.90	-6	2,868	-0.21%
2018/05/25	1	39.30	0	0.00	39.15	1	2,965	0.03%
2018/05/24	18	40.24	25	39.97	39.50	-7	3,101	-0.23%
2018/05/23	41	39.96	43	39.93	39.60	-2	3,135	-0.06%
2018/05/22	7	38.19	4	38.05	38.10	3	3,165	0.09%
2018/05/21	58	39.88	57	40.06	38.80	1	3,176	0.03%
2018/05/18	0	0.00	5	37.66	37.90	-5	3,055	-0.16%
2018/05/17	20	38.00	15	37.82	37.10	5	3,061	0.16%
2018/05/11	3	35.70	0	0.00	35.40	3	3,157	0.10%
2018/05/10	40	37.05	40	36.96	36.10	0	3,235	0.00%
2018/05/09	3	34.90	0	0.00	34.90	3	3,271	0.09%
2018/05/08	7	35.63	53	35.95	34.65	-46	3,501	-1.31%
2018/05/07	50	33.60	0	0.00	33.60	50	3,981	1.26%
2018/04/27	0	0.00	2	30.50	30.50	-2	4,599	-0.04%
2018/04/20	1	33.65	0	0.00	33.35	1	4,756	0.02%
2018/04/19	1	33.20	1	33.95	34.05	0	4,766	0.00%
2018/04/16	1	33.85	0	0.00	32.60	1	4,811	0.02%
2018/04/13	0	0.00	1	33.90	33.75	-1	4,811	-0.02%
2018/04/11	1	34.60	0	0.00	34.60	1	4,868	0.02%
2018/04/03	1	34.55	0	0.00	34.60	1	4,929	0.02%
2018/03/29	0	0.00	1	36.05	35.90	-1	4,958	-0.02%
2018/03/21	0	0.00	1	37.15	37.05	-1	4,951	-0.02%
2018/03/20	1	37.45	1	38.05	37.40	0	4,937	0.00%
2018/03/13	4	38.30	6	38.29	37.45	-2	4,793	-0.04%
2018/03/12	0	0.00	1	38.40	36.65	-1	4,731	-0.02%
2018/03/09	9	37.43	9	37.40	36.90	0	4,707	0.00%
2018/03/08	13	37.85	13	38.15	37.40	0	4,689	0.00%
2018/03/07	32	39.14	38	38.99	37.30	-6	4,591	-0.13%
2018/03/06	79	38.31	71	38.39	37.75	8	4,410	0.18%
2018/03/05	17	37.45	21	37.74	36.10	-4	4,278	-0.09%
2018/03/02	3	34.78	4	34.95	34.60	-1	4,199	-0.02%
2018/03/01	15	36.90	10	36.83	36.50	5	4,145	0.12%
2018/02/27	4	36.59	3	37.43	35.70	1	4,037	0.02%
2018/02/26	6	35.47	14	35.54	36.40	-8	3,877	-0.21%
2018/02/23	1	32.20	1	32.95	33.10	0	3,759	0.00%
2018/02/22	2	31.58	12	31.18	31.45	-10	3,922	-0.25%
2018/02/21	40	29.41	40	29.19	29.75	0	3,850	0.00%
2018/02/12	0	0.00	5	28.00	27.05	-5	3,901	-0.13%
2018/02/09	10	27.16	5	27.20	27.45	5	3,929	0.13%
2018/02/07	11	29.15	0	0.00	29.05	11	4,013	0.27%
2018/02/05	19	33.06	32	33.19	33.40	-13	4,135	-0.31%
2018/02/02	29	35.89	15	35.99	35.40	14	4,256	0.33%
2018/02/01	8	38.56	8	38.71	38.00	0	4,414	0.00%
2018/01/31	8	38.66	9	38.76	39.00	-1	4,545	-0.02%
2018/01/30	106	37.90	108	37.95	37.10	-2	4,351	-0.05%	大買/大賣/
2018/01/29	3	37.50	17	37.87	38.50	-14	3,942	-0.36%
2018/01/26	20	34.15	20	34.50	35.00	0	3,950	0.00%
2018/01/25	1	32.25	2	32.33	31.85	-1	3,732	-0.03%
2018/01/23	1	31.65	0	0.00	31.15	1	3,697	0.03%
2018/01/18	0	0.00	1	32.40	31.30	-1	3,639	-0.03%
2018/01/17	7	32.31	5	31.79	31.80	2	3,624	0.06%
2018/01/16	27	32.13	26	32.28	31.65	1	3,589	0.03%
2018/01/12	10	31.95	10	31.95	30.70	0	3,480	0.00%
2018/01/05	0	0.00	2	31.08	31.00	-2	3,343	-0.06%
2018/01/04	2	30.65	0	0.00	30.75	2	3,309	0.06%
2018/01/02	0	0.00	5	30.50	30.60	-5	3,261	-0.15%