鉅祥 (2476)-凱基-興隆券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
93.1
漲跌
▼0.7
漲幅
-0.75%
成交量
6,814張
產業
上市電子零組件類股
335人加入追蹤

立即追蹤
本地時間:14:30(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

鉅祥 (2476)籌碼相關－凱基-興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-興隆券商分點個股進出
凱基-興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
2024/05/29	15	96.21	8	97.61	95.30	7	4,643	0.15%
2024/05/28	5	92.80	9	92.92	93.10	-4	4,423	-0.09%
2024/05/27	2	92.18	2	91.50	91.50	0	4,417	0.00%
2024/05/24	4	89.85	4	92.02	91.80	0	4,451	0.00%
2024/05/23	0	89.00	0	89.10	89.50	0	4,451	0.00%
2024/05/22	3	91.00	13	90.20	90.20	-10	4,480	-0.22%
2024/05/21	4	91.42	0	0.00	90.10	4	4,490	0.09%
2024/05/20	6	92.69	1	92.19	91.80	5	4,583	0.11%
2024/05/17	11	91.60	14	93.06	93.20	-3	4,550	-0.07%
2024/05/16	2	89.79	1	91.30	89.80	1	4,472	0.02%
2024/05/15	6	92.83	1	92.80	90.70	5	4,469	0.11%
2024/05/14	0	0.00	8.2	87.17	88.50	-8.2	4,130	-0.20%
2024/05/13	0	0.00	2	82.27	80.50	-2	3,817	-0.05%
2024/05/10	1	77.70	1	80.10	79.20	0	3,690	0.00%
2024/05/07	0	72.70	0	0.00	73.40	0	3,402	0.00%
2024/05/03	0	74.50	0	0.00	73.80	0	3,433	0.00%
2024/04/23	0	71.20	0	0.00	71.30	0	3,728	0.00%
2024/04/22	0	71.80	0	0.00	71.20	0	3,783	0.00%
2024/04/19	1	74.39	0	0.00	73.40	1	3,833	0.03%
2024/04/17	1	74.20	0	0.00	74.10	1	3,830	0.03%
2024/04/16	0	73.95	0	0.00	73.50	0	3,817	0.00%
2024/04/15	0	77.00	0	0.00	77.10	0	3,782	0.00%
2024/04/12	1	78.00	0	0.00	79.00	1	3,765	0.03%
2024/04/11	0	0.00	2	78.50	78.30	-2	3,741	-0.05%
2024/04/10	7	80.44	6	81.75	79.90	1	3,718	0.03%
2024/04/09	2	79.20	2	78.00	78.30	0	3,606	0.00%
2024/04/08	2	78.15	2	77.95	77.70	0	3,541	0.00%
2024/04/03	4	75.30	4	74.23	74.50	0	3,478	0.00%
2024/04/02	0	0.00	6	74.87	74.90	-6	3,486	-0.17%
2024/04/01	1	74.20	0	0.00	74.20	1	3,499	0.03%
2024/03/28	0	73.30	0	0.00	73.10	0	3,533	0.00%
2024/03/27	5	73.60	0	0.00	73.80	5	3,543	0.14%
2024/03/26	0	74.58	0	0.00	74.60	0	3,542	0.00%
2024/03/22	0	75.80	0	0.00	76.20	0	3,628	0.00%
2024/03/21	3	76.80	3	76.00	76.00	0	3,714	0.00%
2024/03/20	0	76.60	0	0.00	76.00	0	3,860	0.00%
2024/03/15	1	74.09	2	72.70	72.70	-1	4,049	-0.02%
2024/03/13	2	75.85	1	75.10	75.10	1	4,189	0.02%
2024/03/08	0	78.15	0	0.00	75.60	0	4,193	0.00%
2024/03/07	0	81.00	0	0.00	80.90	0	4,126	0.00%
2024/03/06	0	0.00	1	83.20	83.10	-1	4,235	-0.02%
2024/03/04	1	83.30	4	83.12	83.30	-3	4,241	-0.07%
2024/02/29	1	83.22	1	83.70	84.60	0	4,243	0.00%
2024/02/27	0	0.00	2	84.00	82.20	-2	4,220	-0.05%
2024/02/26	2	81.30	0	0.00	81.30	2	4,381	0.05%
2024/02/23	1	79.21	4	80.00	79.80	-3	4,475	-0.07%
2024/02/22	0	0.00	140	81.51	80.80	-140	4,410	-3.17%	大賣/鉅額交易
2024/02/21	27	82.66	6	83.75	82.60	21	4,368	0.48%
2024/02/19	123	80.96	4	80.60	80.40	119	4,128	2.88%	大買/鉅額交易
2024/02/16	2	79.45	2	80.10	78.70	0	3,981	0.00%
2024/02/15	3	74.30	1	74.49	74.10	2	3,846	0.05%
2024/02/01	1	69.79	0	0.00	69.00	1	3,759	0.03%
2024/01/30	0	0.00	5	71.30	71.20	-5	3,803	-0.13%
2024/01/29	0	71.80	1	71.70	71.70	-1	3,822	-0.03%
2024/01/25	4	70.85	3	72.60	70.00	1	3,781	0.03%
2024/01/24	4	73.98	2	73.60	73.00	2	3,717	0.05%
2024/01/23	1	76.59	0	0.00	76.30	1	3,668	0.03%
2024/01/22	1	74.50	1	74.50	74.40	0	3,643	0.00%
2024/01/19	0	0.00	1	72.50	71.80	-1	3,640	-0.03%
2024/01/18	1	72.10	2	72.90	72.10	-1	3,655	-0.03%
2024/01/17	0	73.40	1	74.50	73.10	-1	3,673	-0.03%
2024/01/15	4	72.70	4	74.48	73.60	0	3,612	0.00%
2024/01/12	1	71.80	0	0.00	71.10	1	3,534	0.03%
2024/01/11	9	71.56	4	71.30	71.40	5	3,507	0.14%
2024/01/09	0	0.00	6	70.62	70.60	-6	3,495	-0.17%
2024/01/08	6	71.52	0	0.00	70.50	6	3,473	0.17%
2024/01/04	2	71.30	0	0.00	70.40	2	3,462	0.06%
2024/01/03	0	71.00	0	0.00	71.20	0	3,478	0.00%
2023/12/29	0	72.10	0	0.00	72.20	0	3,439	0.00%
2023/12/27	0	72.20	6	72.30	71.90	-6	3,395	-0.18%
2023/12/26	7	71.97	1	72.90	72.50	6	3,374	0.18%
2023/12/22	2	72.19	4	71.10	71.10	-2	3,291	-0.06%
2023/12/21	0	70.70	3	70.63	70.70	-3	3,263	-0.09%
2023/12/20	11	70.88	0	0.00	70.80	11	3,246	0.34%
2023/12/19	5	70.06	5	70.12	70.60	0	3,196	0.00%
2023/12/18	0	71.80	0	0.00	72.10	0	3,087	0.00%
2023/12/15	3	74.47	11	74.94	74.00	-8	2,994	-0.27%
2023/12/14	1	76.70	1	76.70	76.80	0	2,829	0.00%
2023/12/13	0	74.40	0	0.00	74.10	0	2,724	0.00%
2023/12/12	5	72.70	5	72.70	72.70	0	2,647	0.00%
2023/12/11	5	71.70	5	71.16	71.00	0	2,554	0.00%
2023/12/08	0.2	67.59	5	68.88	68.80	-4.8	2,441	-0.20%
2023/12/07	2	68.40	0	0.00	67.50	2	2,371	0.08%
2023/12/06	0	0.00	2	66.55	66.30	-2	2,293	-0.09%
2023/12/05	0	0.00	1	66.60	66.70	-1	2,265	-0.04%
2023/12/04	6	67.08	1	66.90	67.00	5	2,233	0.22%
2023/12/01	6.3	67.05	5	66.78	66.70	1.3	2,166	0.06%
2023/11/30	0	0.00	2	63.25	63.10	-2	2,012	-0.10%
2023/11/29	2	63.40	0	0.00	63.40	2	1,984	0.10%
2023/11/27	5	63.80	10	62.20	62.80	-5	1,906	-0.26%
2023/11/24	5	61.38	0	0.00	61.80	5	1,765	0.28%
2023/11/23	2	63.45	1	61.00	61.00	1	1,683	0.06%
2023/11/22	0	0.00	2	61.80	62.30	-2	1,398	-0.14%
2023/11/14	1	55.60	1	56.30	56.30	0	1,156	0.00%
2023/11/09	1	55.00	0	0.00	55.40	1	1,117	0.09%
2023/11/07	0	0.00	3	55.80	55.80	-3	1,047	-0.29%
2023/10/19	0	0.00	1	51.00	51.20	-1	792	-0.13%
2023/10/05	0	0.00	3	51.00	50.70	-3	738	-0.41%
2023/09/18	3	51.00	0	0.00	51.20	3	761	0.39%
2023/09/11	1	51.80	0	0.00	50.90	1	744	0.13%
2023/09/04	0	0.00	3	50.10	50.20	-3	681	-0.44%
2023/08/10	0	0.00	1	47.85	47.25	-1	685	-0.15%
2023/08/07	2	50.55	0	0.00	50.20	2	689	0.29%
2023/08/04	0	0.00	1	49.40	49.30	-1	673	-0.15%
2023/08/02	1	49.80	0	0.00	49.25	1	705	0.14%
2023/07/31	0	0.00	1	49.85	49.85	-1	729	-0.14%
2023/07/26	3	50.60	0	0.00	50.50	3	761	0.39%
2023/07/25	3	49.85	0	0.00	49.75	3	748	0.40%
2023/06/30	0	0.00	3	49.10	49.10	-3	1,295	-0.23%
2023/06/28	0	0.00	9	49.10	49.10	-9	1,375	-0.65%
2023/06/16	0	0.00	1	50.40	50.50	-1	1,917	-0.05%
2023/06/12	0	0.00	3	50.43	50.60	-3	2,168	-0.14%
2023/06/09	6	50.60	0	0.00	50.70	6	2,225	0.27%
2023/06/05	3	51.37	0	0.00	51.00	3	2,391	0.13%
2023/05/18	0	0.00	1	51.10	50.40	-1	2,619	-0.04%
2023/05/17	1	50.70	0	0.00	51.00	1	2,613	0.04%
2023/05/16	0	0.00	1	50.60	50.40	-1	2,615	-0.04%
2023/05/12	1	50.00	0	0.00	49.95	1	2,607	0.04%
2023/05/02	0	0.00	4	52.75	53.00	-4	2,555	-0.16%
2023/04/17	4	58.20	0.3	56.70	58.00	3.7	2,275	0.16%
2023/04/14	0.2	56.20	0	0.00	56.10	0.2	2,175	0.01%
2023/04/12	0	0.00	2	56.40	56.40	-2	2,122	-0.09%
2023/04/10	1	57.00	1	57.30	58.00	0	2,055	0.00%
2023/04/07	1	57.80	2	56.95	57.60	-1	2,016	-0.05%
2023/04/06	0	0.00	0.1	58.30	57.20	-0.1	1,983	0.00%
2023/03/28	2	55.55	14	55.30	55.90	-12	1,844	-0.65%
2023/03/27	6.2	58.74	3	58.20	57.10	3.2	1,776	0.18%
2023/03/24	11	56.33	9	56.92	57.60	2	1,585	0.13%
2023/03/21	1	53.60	3	53.37	53.30	-2	1,336	-0.15%
2023/03/20	1	54.00	1	54.50	53.90	0	1,303	0.00%
2023/03/17	0	0.00	1	53.80	53.30	-1	1,260	-0.08%
2023/03/16	4	53.23	2	52.60	52.70	2	1,240	0.16%
2023/03/15	5	54.30	4	53.95	54.00	1	1,184	0.08%
2023/03/14	2	51.85	2	52.15	52.50	0	1,071	0.00%
2023/03/10	0	0.00	3	52.23	51.40	-3	1,145	-0.26%
2023/03/09	3	53.07	0	0.00	52.90	3	1,146	0.26%
2023/03/08	2	51.60	2	50.90	51.10	0	1,070	0.00%
2023/03/07	5	51.18	7	51.04	51.10	-2	1,083	-0.18%
2023/03/06	2	50.75	0	0.00	50.40	2	1,123	0.18%
2023/03/03	1	49.25	1	49.85	49.60	0	1,110	0.00%
2023/02/20	10	47.80	3	47.75	47.60	7	1,039	0.67%
2023/02/16	1	48.00	1	47.95	48.10	0	1,055	0.00%
2022/12/15	0	0.00	1	48.70	48.90	-1	1,582	-0.06%
2022/12/09	0	0.00	1	48.40	48.40	-1	1,632	-0.06%
2022/12/07	0	0.00	1	48.60	47.90	-1	1,658	-0.06%
2022/12/06	0	0.00	1	49.45	48.40	-1	1,665	-0.06%
2022/12/05	0	0.00	1	49.95	49.75	-1	1,660	-0.06%
2022/12/02	2	50.00	0	0.00	50.20	2	1,662	0.12%
2022/12/01	2	48.75	1	48.60	48.90	1	1,606	0.06%
2022/11/25	1	47.05	1	46.75	46.55	0	1,848	0.00%
2022/11/24	0	0.00	1	46.70	46.85	-1	2,017	-0.05%
2022/11/23	1	46.60	0	0.00	46.50	1	2,178	0.05%
2022/11/18	0	0.00	1	47.60	46.60	-1	2,437	-0.04%
2022/11/17	3	47.53	5	47.51	47.90	-2	2,458	-0.08%
2022/11/15	0	0.00	1	46.80	46.80	-1	2,692	-0.04%
2022/11/11	1	46.30	0	0.00	46.10	1	2,858	0.03%
2022/11/08	0	0.00	1	46.45	45.40	-1	3,052	-0.03%
2022/11/07	2	45.90	1	45.80	45.80	1	3,143	0.03%
2022/11/04	1	44.50	2	44.80	45.10	-1	3,272	-0.03%
2022/10/31	1	43.85	0	0.00	43.85	1	3,817	0.03%
2022/10/26	1	42.75	1	42.20	41.65	0	4,158	0.00%
2022/10/25	1	42.15	0	0.00	42.00	1	4,208	0.02%
2022/10/18	1	44.10	0	0.00	44.10	1	4,172	0.02%
2022/10/17	0	0.00	1	43.35	43.35	-1	4,171	-0.02%
2022/10/07	0	0.00	1	47.45	46.60	-1	4,159	-0.02%
2022/10/06	1	47.35	0	0.00	47.25	1	4,167	0.02%
2022/09/30	1	44.20	0	0.00	45.60	1	4,193	0.02%
2022/09/27	1	48.00	1	47.75	47.50	0	4,195	0.00%
2022/09/20	4	52.80	0	0.00	52.20	4	4,143	0.10%
2022/09/16	3	52.30	0	0.00	52.20	3	4,174	0.07%
2022/09/12	1	55.40	3	55.43	55.10	-2	4,141	-0.05%
2022/09/08	1	54.40	0	0.00	54.50	1	4,120	0.02%
2022/09/06	1	54.50	0	0.00	54.60	1	4,032	0.02%
2022/09/02	1	56.80	2	56.80	56.90	-1	3,905	-0.03%
2022/09/01	1	58.30	8	58.46	57.70	-7	3,795	-0.18%
2022/08/31	7	60.07	8	59.84	59.40	-1	3,666	-0.03%
2022/08/30	14	58.30	11	57.86	58.70	3	3,500	0.09%
2022/08/29	7	56.53	3	57.10	57.60	4	3,362	0.12%
2022/08/26	8	57.19	7	56.61	56.60	1	3,264	0.03%
2022/08/25	1	55.90	3	55.10	55.10	-2	3,152	-0.06%
2022/08/24	0	0.00	2	56.45	55.40	-2	3,100	-0.06%
2022/08/23	2	55.80	0	0.00	56.20	2	3,038	0.07%
2022/08/22	7	55.71	12	55.37	55.30	-5	2,928	-0.17%
2022/08/19	7	54.83	0	0.00	54.80	7	2,767	0.25%
2022/08/17	0	0.00	2	52.75	51.90	-2	2,582	-0.08%
2022/08/12	2	54.80	0	0.00	54.00	2	2,378	0.08%
2022/08/11	0	0.00	5	54.14	54.00	-5	2,277	-0.22%
2022/08/08	6	53.60	5	52.62	53.30	1	1,932	0.05%
2022/08/05	1	51.80	6	52.80	53.90	-5	1,772	-0.28%
2022/08/04	8	49.21	7	49.84	49.00	1	1,573	0.06%
2022/08/03	3	47.82	1	49.00	48.05	2	1,456	0.14%
2022/08/02	7	51.17	4	51.18	50.10	3	1,358	0.22%
2022/08/01	2	48.20	3	51.63	52.10	-1	1,213	-0.08%
2022/07/28	0	0.00	1	46.50	46.25	-1	1,148	-0.09%
2022/07/27	1	46.90	0	0.00	46.90	1	1,150	0.09%
2022/07/26	0	0.00	1	45.90	45.90	-1	1,148	-0.09%
2022/07/22	0	0.00	1	47.10	47.10	-1	1,173	-0.09%
2022/07/20	5	47.29	4	47.00	46.75	1	1,197	0.08%
2022/07/19	1	47.35	0	0.00	47.30	1	1,223	0.08%
2022/07/18	3	46.58	4	46.56	46.70	-1	1,225	-0.08%
2022/07/15	1	45.70	0	0.00	45.70	1	1,228	0.08%
2022/07/14	2	43.55	2	44.00	44.25	0	1,261	0.00%
2022/07/11	0	0.00	1	44.25	44.00	-1	1,262	-0.08%
2022/07/08	23	44.15	22	45.00	44.80	1	1,254	0.08%
2022/07/07	7	42.16	7	42.72	42.60	0	1,229	0.00%
2022/07/01	1	41.85	0	0.00	40.95	1	1,235	0.08%
2022/06/29	1	46.55	1	46.70	46.45	0	1,212	0.00%
2022/06/28	0	0.00	1	47.25	47.30	-1	1,214	-0.08%
2022/06/27	3	47.23	2	47.08	47.45	1	1,224	0.08%
2022/05/16	0	0.00	3	48.00	47.55	-3	1,696	-0.18%
2022/05/13	3	47.30	0	0.00	47.30	3	1,704	0.18%
2022/04/22	1	50.10	0	0.00	49.70	1	2,187	0.05%
2022/04/11	1	51.70	0	0.00	51.60	1	3,018	0.03%
2022/04/07	1	54.70	0	0.00	53.60	1	3,328	0.03%
2022/04/01	1	55.80	0	0.00	56.80	1	3,900	0.03%
2022/03/29	1	57.90	0	0.00	57.50	1	5,874	0.02%
2022/03/24	2	59.20	0	0.00	59.50	2	6,695	0.03%
2022/03/21	1	58.40	0	0.00	59.40	1	6,674	0.01%
2022/03/10	0	0.00	3	56.63	57.00	-3	7,528	-0.04%
2022/03/09	1	54.40	0	0.00	54.90	1	7,601	0.01%
2022/03/07	1	54.80	0	0.00	54.90	1	7,649	0.01%
2022/03/04	1	57.10	1	57.30	57.40	0	7,680	0.00%
2022/02/23	0	0.00	1	58.00	58.80	-1	7,928	-0.01%
2022/02/14	0	0.00	2	59.00	59.10	-2	8,688	-0.02%
2022/02/11	0	0.00	10	61.10	60.80	-10	8,734	-0.11%
2022/02/10	2	62.50	0	0.00	61.40	2	8,828	0.02%
2022/02/09	1	62.30	1	62.60	62.60	0	8,904	0.00%
2022/01/25	2	59.90	0	0.00	58.60	2	9,620	0.02%
2022/01/14	0	0.00	6	63.07	63.10	-6	11,285	-0.05%
2022/01/13	5	65.90	0	0.00	64.80	5	11,429	0.04%
2022/01/11	0	0.00	1	67.60	66.50	-1	11,488	-0.01%
2022/01/10	12	68.80	12	68.70	68.60	0	11,541	0.00%
2022/01/07	1	69.90	2	69.80	70.50	-1	11,696	-0.01%
2022/01/06	1	72.70	0	0.00	72.30	1	11,609	0.01%
2022/01/04	3	76.03	3	76.07	75.80	0	11,535	0.00%
2022/01/03	2	75.00	2	75.35	74.70	0	11,509	0.00%
2021/12/30	1	77.50	0	0.00	76.50	1	11,556	0.01%
2021/12/29	6	79.87	5	79.46	78.60	1	11,530	0.01%
2021/12/27	13	79.59	3	78.17	77.40	10	11,134	0.09%
2021/12/24	23	78.30	13	78.38	77.70	10	10,749	0.09%
2021/12/23	60	75.26	53	76.05	77.90	7	10,264	0.07%
2021/12/22	6	70.18	27	70.17	71.20	-21	9,314	-0.23%
2021/12/21	3	62.97	2	63.55	64.80	1	8,800	0.01%
2021/12/20	1	61.70	1	61.60	61.20	0	8,650	0.00%
2021/12/14	1	60.80	0	0.00	60.70	1	8,939	0.01%
2021/12/13	1	65.70	0	0.00	63.50	1	8,906	0.01%
2021/12/08	0	0.00	3	65.00	65.20	-3	8,718	-0.03%
2021/12/07	6	65.33	7	63.37	63.40	-1	8,687	-0.01%
2021/12/06	11	64.69	11	63.95	63.90	0	8,588	0.00%
2021/12/03	0	0.00	6	63.32	63.10	-6	8,612	-0.07%
2021/12/02	1	60.70	10	61.40	60.70	-9	8,859	-0.10%
2021/12/01	5	62.30	1	62.30	62.30	4	9,093	0.04%
2021/11/26	2	57.95	0	0.00	57.80	2	10,506	0.02%
2021/11/24	5	60.98	0	0.00	61.30	5	10,836	0.05%
2021/11/22	0	0.00	5	61.20	60.90	-5	11,106	-0.05%
2021/11/17	1	64.90	0	0.00	63.00	1	11,422	0.01%
2021/11/16	0	0.00	14	63.66	63.80	-14	11,377	-0.12%
2021/11/15	14	62.54	3	62.00	62.80	11	11,394	0.10%
2021/11/12	2	60.65	2	61.30	59.70	0	11,367	0.00%
2021/11/10	1	62.10	0	0.00	62.10	1	11,479	0.01%
2021/11/09	6	61.53	2	61.90	62.20	4	11,515	0.03%
2021/11/08	3	61.00	0	0.00	60.50	3	11,532	0.03%
2021/11/05	1	62.00	2	60.80	60.40	-1	11,604	-0.01%
2021/11/04	5	64.60	7	62.81	62.70	-2	11,573	-0.02%
2021/11/03	1	62.00	1	64.00	63.00	0	11,706	0.00%
2021/11/02	9	64.13	6	64.73	63.80	3	11,658	0.03%
2021/11/01	12	66.62	10	68.00	68.20	2	11,475	0.02%
2021/10/29	18	67.10	16	66.67	66.30	2	11,450	0.02%
2021/10/28	8	63.43	9	63.56	62.70	-1	11,123	-0.01%
2021/10/27	9	62.00	11	61.98	62.20	-2	10,675	-0.02%
2021/10/26	4	59.93	1	59.00	58.30	3	10,405	0.03%
2021/10/22	3	57.30	3	58.30	58.20	0	10,499	0.00%
2021/10/21	5	56.40	0	0.00	56.20	5	10,537	0.05%
2021/10/20	0	0.00	1	59.40	57.80	-1	10,507	-0.01%
2021/10/19	1	58.70	2	58.70	58.60	-1	10,671	-0.01%
2021/10/18	3	58.23	4	58.03	58.80	-1	10,741	-0.01%
2021/10/15	2	57.80	5	57.72	58.10	-3	10,867	-0.03%
2021/10/14	1	53.00	0	0.00	53.50	1	11,121	0.01%
2021/10/08	5	56.06	0	0.00	56.00	5	12,271	0.04%
2021/10/07	1	55.70	1	54.30	56.50	0	12,554	0.00%
2021/10/05	5	51.60	0	0.00	52.30	5	12,795	0.04%
2021/10/01	0	0.00	8	48.80	48.30	-8	13,501	-0.06%
2021/09/29	1	50.50	0	0.00	50.50	1	14,037	0.01%
2021/09/28	0	0.00	5	52.22	52.60	-5	14,112	-0.04%
2021/09/24	0	0.00	1	55.30	54.80	-1	14,291	-0.01%
2021/09/23	1	54.60	3	55.00	54.60	-2	14,571	-0.01%
2021/09/22	3	54.53	6	55.27	54.40	-3	14,780	-0.02%
2021/09/17	11	55.99	5	56.28	56.80	6	15,224	0.04%
2021/09/16	2	55.90	1	56.00	55.80	1	15,457	0.01%
2021/09/15	2	56.45	2	56.60	56.80	0	15,594	0.00%
2021/09/14	1	57.30	1	58.60	56.80	0	15,749	0.00%
2021/09/13	3	58.33	0	0.00	58.50	3	15,729	0.02%
2021/09/10	2	59.05	1	59.10	59.40	1	15,724	0.01%
2021/09/08	1	56.90	1	57.00	55.70	0	15,541	0.00%
2021/09/07	10	57.08	0	0.00	56.20	10	15,422	0.06%
2021/09/06	1	63.90	2	63.25	61.70	-1	15,097	-0.01%
2021/09/03	10	65.40	15	64.48	63.70	-5	14,832	-0.03%
2021/09/02	14	64.11	14	63.80	63.60	0	14,382	0.00%
2021/09/01	8	63.05	6	63.73	63.80	2	13,880	0.01%
2021/08/31	2	59.05	6	59.10	59.20	-4	13,288	-0.03%
2021/08/30	8	59.35	3	58.83	59.90	5	13,119	0.04%
2021/08/27	12	55.65	10	56.20	56.20	2	12,918	0.02%
2021/08/26	2	58.75	0	0.00	57.70	2	12,755	0.02%
2021/08/25	16	58.82	11	57.94	57.70	5	12,711	0.04%
2021/08/24	3	55.40	7	56.29	57.70	-4	12,521	-0.03%
2021/08/23	2	55.20	3	55.40	55.80	-1	12,359	-0.01%
2021/08/20	4	52.73	1	52.60	53.30	3	12,328	0.02%
2021/08/19	2	53.05	7	52.83	51.50	-5	12,305	-0.04%
2021/08/18	27	51.39	22.5	52.31	53.10	4.5	12,297	0.04%
2021/08/16	0	0.00	8	49.36	50.80	-8	12,213	-0.07%
2021/08/13	2	53.95	1	54.50	53.30	1	12,002	0.01%
2021/08/12	10	56.55	1	55.70	55.60	9	11,925	0.08%
2021/08/11	43	55.90	65	55.23	55.80	-22	11,853	-0.19%
2021/08/10	4	57.28	26	56.93	55.20	-22	11,705	-0.19%
2021/08/09	3	57.43	13	60.48	58.50	-10	11,577	-0.09%
2021/08/06	5	60.78	2	61.25	60.70	3	11,357	0.03%
2021/08/05	4	60.40	6	60.27	61.90	-2	11,313	-0.02%
2021/08/04	16	59.05	9	59.81	61.00	7	11,232	0.06%
2021/08/03	8	57.58	7	56.66	56.90	1	11,004	0.01%
2021/08/02	2	57.00	0	0.00	57.30	2	10,957	0.02%
2021/07/30	0	0.00	1	57.20	54.70	-1	10,897	-0.01%
2021/07/29	1	55.70	0	0.00	56.10	1	10,870	0.01%
2021/07/28	14	52.62	19	54.45	55.30	-5	10,877	-0.05%
2021/07/27	0	0.00	6	59.63	57.10	-6	10,725	-0.06%
2021/07/26	9	60.89	4	59.90	61.70	5	10,794	0.05%
2021/07/23	0	0.00	8	58.40	58.00	-8	10,769	-0.07%
2021/07/22	3	62.30	3	60.90	60.80	0	10,541	0.00%
2021/07/21	1	59.50	107	60.71	61.10	-106	10,399	-1.02%	大賣/鉅額交易
2021/07/20	35	63.52	13	61.07	60.80	22	10,185	0.22%
2021/07/19	28	59.48	6	59.82	60.60	22	9,752	0.23%
2021/07/16	13	60.25	5	60.12	61.00	8	9,490	0.08%
2021/07/15	11	55.12	17.5	55.02	55.50	-6.5	8,974	-0.07%
2021/07/14	2	55.30	0	0.00	56.20	2	8,574	0.02%
2021/07/13	14	52.77	6	51.50	51.10	8	8,336	0.10%
2021/07/12	13	53.75	14	53.86	53.50	-1	8,143	-0.01%
2021/07/09	6	51.83	3	51.30	53.10	3	7,901	0.04%
2021/07/08	6	50.58	4	50.00	49.45	2	7,532	0.03%
2021/07/07	4	47.86	9	47.58	48.30	-5	7,122	-0.07%
2021/07/06	2	46.10	3	47.15	48.70	-1	6,859	-0.01%
2021/07/05	5	44.28	5	44.49	44.30	0	6,548	0.00%
2021/07/02	4	43.84	10	42.55	44.00	-6	6,547	-0.09%
2021/07/01	1	43.40	0	0.00	42.40	1	6,556	0.02%
2021/06/30	17	44.39	10	44.21	43.40	7	6,495	0.11%
2021/06/29	6	44.18	14	43.80	43.80	-8	6,219	-0.13%
2021/06/28	11	44.15	16	43.41	45.20	-5	5,971	-0.08%
2021/06/25	19	42.30	10	42.26	42.00	9	5,495	0.16%
2021/06/24	6	37.52	0	0.00	38.60	6	5,043	0.12%
2021/06/23	13	36.83	3	37.15	38.00	10	4,874	0.21%
2021/06/21	100	35.50	4	35.80	35.00	96	4,654	2.06%
2021/06/18	8	35.46	4	35.15	35.55	4	4,617	0.09%
2021/06/15	0	0.00	3	34.35	34.25	-3	4,670	-0.06%
2021/06/11	3	34.07	0	0.00	33.85	3	4,793	0.06%
2021/06/09	0	0.00	5	33.80	33.75	-5	5,064	-0.10%
2021/06/03	0	0.00	18	36.16	36.00	-18	5,097	-0.35%
2021/06/02	18	37.00	3	36.93	36.30	15	5,082	0.30%
2021/06/01	3	35.82	2	36.38	36.75	1	4,999	0.02%
2021/05/31	5	35.90	5	35.58	35.20	0	4,944	0.00%
2021/05/28	3	35.55	3	35.08	35.60	0	4,931	0.00%
2021/05/27	3	34.67	12	35.10	34.40	-9	4,942	-0.18%
2021/05/26	17	34.27	4	33.90	35.05	13	4,979	0.26%
2021/05/25	3	34.85	8	34.90	34.90	-5	4,936	-0.10%
2021/05/24	5	31.65	0	0.00	31.75	5	4,980	0.10%
2021/05/21	0	0.00	15	31.05	31.25	-15	5,070	-0.30%
2021/05/20	0	0.00	20	31.25	30.70	-20	5,134	-0.39%
2021/05/19	35	32.55	0	0.00	32.00	35	5,113	0.68%
2021/05/17	1	29.60	4	29.75	28.85	-3	5,060	-0.06%
2021/05/14	4	31.40	4	31.10	30.95	0	5,020	0.00%
2021/05/13	2	31.70	0	0.00	30.85	2	4,993	0.04%
2021/05/10	4	36.95	10	35.96	36.90	-6	4,787	-0.13%
2021/05/07	5	35.88	4	35.81	36.10	1	4,754	0.02%
2021/05/06	3	36.95	3	35.58	36.05	0	4,756	0.00%
2021/05/05	15	35.80	7	35.99	36.00	8	4,772	0.17%
2021/05/04	1	36.65	2	36.75	34.15	-1	4,733	-0.02%
2021/05/03	9	38.14	7	37.89	37.50	2	4,690	0.04%
2021/04/23	0	0.00	10	34.48	34.75	-10	4,654	-0.21%
2021/04/22	0	0.00	18	35.41	34.75	-18	4,596	-0.39%
2021/04/21	1	36.25	0	0.00	36.65	1	4,491	0.02%
2021/04/19	28	37.03	0	0.00	36.05	28	4,375	0.64%
2021/04/15	5	32.70	5	34.25	35.10	0	4,120	0.00%
2021/04/12	20	34.80	20	34.30	34.25	0	3,874	0.00%
2021/04/07	0	0.00	4	34.24	35.95	-4	3,632	-0.11%
2021/04/06	4	33.60	0	0.00	34.30	4	3,462	0.12%
2021/03/30	0	0.00	1	32.80	33.00	-1	3,269	-0.03%
2021/03/29	0	0.00	5	32.41	32.65	-5	3,204	-0.16%
2021/03/26	5	32.06	0	0.00	32.50	5	3,169	0.16%
2021/03/23	2	31.50	0	0.00	31.40	2	3,080	0.06%
2021/03/19	2	31.75	2	31.70	31.75	0	2,987	0.00%
2021/03/18	1	33.00	0	0.00	32.40	1	2,939	0.03%
2021/03/17	0	0.00	2	33.10	33.30	-2	2,831	-0.07%
2021/03/12	1	30.65	1	31.05	31.10	0	2,368	0.00%
2021/03/11	1	30.75	4	30.25	30.65	-3	2,299	-0.13%
2021/03/09	1	29.40	0	0.00	29.00	1	2,231	0.04%
2021/03/08	3	30.30	0	0.00	29.75	3	2,209	0.14%
2021/03/04	1	30.55	1	29.85	29.60	0	2,159	0.00%
2021/03/03	2	29.73	3	29.50	29.90	-1	2,108	-0.05%
2021/02/24	5	31.28	2	31.43	31.35	3	1,744	0.17%
2021/02/23	1	30.30	0	0.00	30.30	1	1,525	0.07%
2021/02/22	0	0.00	1	26.85	28.40	-1	1,402	-0.07%
2021/02/18	2	25.90	0	0.00	26.30	2	1,302	0.15%
2021/02/17	1	26.25	0	0.00	26.20	1	1,280	0.08%
2021/01/28	0	0.00	1	25.95	26.15	-1	1,114	-0.09%
2021/01/25	0	0.00	4	26.40	26.60	-4	912	-0.44%
2021/01/22	1	27.20	0	0.00	26.60	1	823	0.12%
2021/01/19	4	24.50	0	0.00	24.40	4	364	1.10%
2019/04/08	0	0.00	1	23.70	23.70	-1	70	-1.42%
2019/03/29	1	23.35	0	0.00	23.50	1	63	1.58%
2018/10/04	0	0.00	1	24.80	24.30	-1	194	-0.51%
2018/09/26	0	0.00	1	24.55	24.45	-1	200	-0.50%
2018/09/07	0	0.00	1	25.00	24.90	-1	207	-0.48%
2018/08/13	1	24.60	0	0.00	24.50	1	275	0.36%
2018/01/30	0	0.00	2	26.65	26.60	-2	255	-0.78%
2018/01/23	0	0.00	5	27.45	27.30	-5	252	-1.98%
2018/01/10	1	26.95	0	0.00	27.00	1	242	0.41%
2018/01/04	1	27.35	0	0.00	27.40	1	235	0.43%
2018/01/02	5	27.45	0	0.00	27.45	5	227	2.20%