敬鵬 (2355)-凱基-文心券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
48.50
漲跌
▲0.75
漲幅
+1.57%
成交量
11,881張
產業
上市電子零組件類股
534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

敬鵬 (2355)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/06/24	18	48.31	3	48.57	48.50	15	4,437	0.34%
2024/06/20	0.3	48.30	1	48.50	48.10	-0.7	4,284	-0.02%
2024/06/19	0	0.00	37	47.50	46.75	-37	4,119	-0.90%
2024/06/18	4	47.50	498	47.85	47.25	-494	4,087	-12.09%	大賣/鉅額交易
2024/06/17	3	46.70	155	46.93	46.65	-152	3,961	-3.84%	大賣/鉅額交易
2024/06/14	0	0.00	3	45.62	45.60	-3	4,009	-0.07%
2024/06/13	4	45.78	0	0.00	45.45	4	4,040	0.10%
2024/06/12	126	45.44	0	0.00	45.40	126	4,043	3.12%	大買/鉅額交易
2024/06/11	0	0.00	5.3	46.58	45.95	-5.3	4,044	-0.13%
2024/06/06	364	45.27	0	0.00	45.75	364	4,035	9.02%	大買/鉅額交易
2024/06/05	0.2	45.45	0	0.00	45.05	0.2	4,033	0.00%
2024/06/04	186	45.62	3	45.65	45.60	183	4,030	4.54%	大買/鉅額交易
2024/06/03	8.2	45.05	4	45.40	45.20	4.2	4,120	0.10%
2024/05/31	0	0.00	10	44.20	44.25	-10	4,145	-0.24%
2024/05/29	0	0.00	3	44.02	44.00	-3	4,464	-0.07%
2024/05/28	6	44.22	0	0.00	44.30	6	4,596	0.13%
2024/05/24	1	43.00	0	0.00	43.60	1	4,882	0.02%
2024/05/23	0	0.00	1	43.85	43.55	-1	5,153	-0.02%
2024/05/22	0	0.00	34	44.65	44.15	-34	5,283	-0.64%
2024/05/21	33	44.15	5	43.95	44.50	28	5,350	0.52%
2024/05/20	0	0.00	40	44.22	43.65	-40	5,442	-0.74%
2024/05/17	41	44.00	1	43.80	44.00	40	5,629	0.71%
2024/05/16	14	43.90	0	0.00	43.65	14	6,255	0.22%
2024/05/15	2	43.90	0	0.00	43.45	2	6,533	0.03%
2024/05/14	8	43.46	5	43.71	43.00	3	6,537	0.05%
2024/05/10	1	40.20	1	40.65	40.80	0	6,462	0.00%
2024/05/02	0	0.00	3	40.95	40.95	-3	6,811	-0.04%
2024/04/30	0	0.00	1	41.95	41.30	-1	6,815	-0.01%
2024/04/29	0	0.00	1	40.90	41.15	-1	6,816	-0.01%
2024/04/26	1	40.60	0	0.00	40.25	1	6,837	0.01%
2024/04/24	1	40.95	0	0.00	41.10	1	6,902	0.01%
2024/04/23	1	40.25	0	0.00	40.25	1	6,951	0.01%
2024/04/22	0	0.00	3	40.35	39.50	-3	6,992	-0.04%
2024/04/19	1	41.05	0	0.00	41.05	1	6,989	0.01%
2024/04/16	2	41.98	0	0.00	41.25	2	7,030	0.03%
2024/04/11	3	44.33	5	45.34	43.60	-2	6,959	-0.03%
2024/04/10	3	47.75	0	0.00	46.80	3	6,852	0.04%
2024/04/09	0	0.00	1	47.30	47.65	-1	6,889	-0.01%
2024/04/08	7	48.13	0	0.00	47.45	7	6,901	0.10%
2024/04/03	2	47.70	0	0.00	47.70	2	6,914	0.03%
2024/04/02	0	0.00	1	47.50	47.35	-1	6,891	-0.01%
2024/03/29	0	0.00	2	46.20	46.10	-2	6,988	-0.03%
2024/03/28	0	0.00	0	46.60	46.45	0	7,042	0.00%
2024/03/27	2	46.30	0	0.00	46.45	2	7,265	0.03%
2024/03/26	1	47.00	1	47.65	46.85	0	7,320	0.00%
2024/03/25	2	47.85	0	0.00	47.35	2	7,341	0.03%
2024/03/22	0	0.00	1	47.35	47.30	-1	7,469	-0.01%
2024/03/21	1	47.00	0	0.00	47.20	1	7,598	0.01%
2024/03/20	2	47.40	3	47.68	47.15	-1	7,699	-0.01%
2024/03/19	2	46.95	2	47.70	47.70	0	7,774	0.00%
2024/03/15	3	45.48	0	0.00	45.50	3	7,922	0.04%
2024/03/14	1	46.05	0	0.00	45.65	1	8,084	0.01%
2024/03/12	0	0.00	2	47.55	46.80	-2	8,887	-0.02%
2024/03/11	7	47.13	5	47.05	46.90	2	9,852	0.02%
2024/03/08	5.4	46.55	6	46.80	46.25	-0.6	10,342	-0.01%
2024/03/07	9.3	47.93	1	48.50	46.90	8.3	11,429	0.07%
2024/03/06	3	48.03	0	0.00	48.35	3	11,790	0.03%
2024/03/05	4.3	48.68	1	49.05	48.20	3.3	11,802	0.03%
2024/03/01	1	50.80	0	0.00	51.00	1	11,795	0.01%
2024/02/29	4	52.70	1	52.80	52.30	3	11,842	0.03%
2024/02/27	1	52.20	4	52.23	51.60	-3	11,936	-0.03%
2024/02/26	5	52.20	11	52.67	52.30	-6	11,994	-0.05%
2024/02/23	2	50.65	15	51.25	50.50	-13	12,209	-0.11%
2024/02/22	1	51.40	1	51.50	51.70	0	12,938	0.00%
2024/02/21	1	51.40	9	51.40	50.80	-8	13,896	-0.06%
2024/02/20	22	51.47	1.5	51.36	51.10	20.5	14,376	0.14%
2024/02/19	6	52.53	10.3	52.52	52.00	-4.3	14,854	-0.03%
2024/02/16	8	49.54	14	50.52	51.40	-6	14,325	-0.04%
2024/02/15	1	46.60	2	46.05	46.80	-1	14,148	-0.01%
2024/02/02	4	45.38	0	0.00	45.50	4	14,031	0.03%
2024/01/31	2	44.93	10.1	44.95	44.75	-8.1	13,959	-0.06%
2024/01/30	14	45.16	5	44.90	45.50	9	13,979	0.06%
2024/01/29	0.2	45.00	1	44.55	44.60	-0.8	13,899	-0.01%
2024/01/26	0.1	43.80	0	0.00	43.75	0.1	13,771	0.00%
2024/01/25	0	0.00	1	43.45	43.25	-1	13,765	-0.01%
2024/01/24	0	0.00	5	44.54	44.00	-5	13,743	-0.04%
2024/01/23	8	44.44	0	0.00	44.35	8	13,745	0.06%
2024/01/22	2	43.65	0	0.00	43.70	2	13,685	0.01%
2024/01/19	3.1	43.11	0.2	43.05	43.10	2.9	13,681	0.02%
2024/01/18	0	42.85	0	0.00	42.95	0	13,714	0.00%
2024/01/17	6.1	43.88	0	44.70	43.35	6.1	13,713	0.04%
2024/01/16	0.3	44.21	0	0.00	44.70	0.3	13,685	0.00%
2024/01/15	0	0.00	2	44.40	44.40	-2	13,656	-0.01%
2024/01/12	0	44.45	0	0.00	44.20	0	13,669	0.00%
2024/01/11	0	45.30	0	0.00	45.00	0	13,674	0.00%
2024/01/09	0	45.95	0	0.00	45.85	0	13,815	0.00%
2024/01/08	1	46.65	0	0.00	46.40	1	13,847	0.01%
2024/01/05	0	0.00	9	47.09	46.90	-9	13,924	-0.06%
2024/01/04	1	47.20	0	0.00	47.65	1	13,902	0.01%
2024/01/02	2	50.15	2	50.70	49.80	0	13,883	0.00%
2023/12/29	1	50.20	0	0.00	50.30	1	13,958	0.01%
2023/12/27	3	50.40	0	0.00	50.40	3	14,070	0.02%
2023/12/25	1.2	49.53	0	0.00	49.05	1.2	14,370	0.01%
2023/12/22	2	50.45	3	49.35	49.70	-1	14,455	-0.01%
2023/12/21	0	49.20	0	0.00	49.60	0	14,389	0.00%
2023/12/19	3	48.85	1	49.15	49.55	2	14,524	0.01%
2023/12/18	3	50.63	2	49.70	49.50	1	14,412	0.01%
2023/12/15	2	51.20	1	52.20	51.10	1	14,355	0.01%
2023/12/14	1	52.80	1	53.60	52.30	0	14,397	0.00%
2023/12/11	0	0.00	2	53.50	53.20	-2	14,348	-0.01%
2023/12/08	0	0.00	1	54.40	54.10	-1	14,584	-0.01%
2023/12/07	5	53.84	3	55.73	54.10	2	14,450	0.01%
2023/12/06	17	56.04	9	55.63	55.10	8	13,994	0.06%
2023/12/05	13	53.55	11	54.02	53.20	2	12,995	0.02%
2023/12/04	11	51.16	31.2	52.08	54.60	-20.2	12,527	-0.16%
2023/12/01	7	50.12	3	50.40	51.20	4	11,455	0.03%
2023/11/30	5.2	49.55	1	49.25	48.90	4.2	11,019	0.04%
2023/11/29	1	49.25	1	48.80	48.85	0	10,944	0.00%
2023/11/27	1	48.30	0	0.00	48.05	1	11,017	0.01%
2023/11/22	1	50.10	0	0.00	50.90	1	11,012	0.01%
2023/11/21	41	51.92	19	52.40	51.00	22	10,722	0.21%
2023/11/20	5	49.00	9	48.81	51.30	-4	10,020	-0.04%
2023/11/17	11	45.40	15	46.48	46.65	-4	9,205	-0.04%
2023/11/16	10	41.26	29	42.04	42.45	-19	8,739	-0.22%
2023/11/15	10	39.20	0	0.00	39.00	10	8,096	0.12%
2023/11/14	8	38.90	4	38.69	39.00	4	8,106	0.05%
2023/11/13	4	37.11	3	36.80	37.10	1	8,076	0.01%
2023/11/10	1	36.40	1	36.65	36.45	0	8,103	0.00%
2023/11/09	1	35.70	1	36.10	36.05	0	8,170	0.00%
2023/11/07	0	0.00	1	37.20	37.15	-1	8,319	-0.01%
2023/11/06	0	0.00	1	36.35	36.35	-1	8,251	-0.01%
2023/11/03	2	35.45	0	0.00	35.80	2	8,240	0.02%
2023/11/02	7	35.73	0	0.00	35.60	7	8,242	0.08%
2023/10/31	1	34.90	0	0.00	34.75	1	8,240	0.01%
2023/10/30	0	0.00	2	35.95	35.60	-2	8,228	-0.02%
2023/10/26	1	36.30	1	36.50	35.85	0	8,244	0.00%
2023/10/25	1	35.90	0	0.00	36.05	1	8,220	0.01%
2023/10/24	1	35.30	0	0.00	35.65	1	8,229	0.01%
2023/10/20	2	34.85	0	0.00	34.70	2	8,301	0.02%
2023/10/19	0	0.00	1	35.30	35.20	-1	8,277	-0.01%
2023/10/18	1	36.20	0	0.00	35.75	1	8,250	0.01%
2023/10/17	0	0.00	1	37.20	36.95	-1	8,149	-0.01%
2023/10/16	0	0.00	31	38.30	38.00	-31	8,081	-0.38%
2023/10/13	10	39.05	27	39.58	38.65	-17	8,077	-0.21%
2023/10/11	20	40.33	2	39.85	39.70	18	8,162	0.22%
2023/10/06	10	40.45	10	40.40	40.20	0	8,090	0.00%
2023/10/05	1	40.80	3	40.35	40.35	-2	8,033	-0.02%
2023/10/04	0	0.00	1	40.50	40.60	-1	7,932	-0.01%
2023/10/03	9	41.28	0	0.00	41.25	9	7,881	0.11%
2023/10/02	7	42.33	7	42.41	42.50	0	7,728	0.00%
2023/09/27	1	38.91	0	0.00	39.25	1	7,357	0.01%
2023/09/26	1	40.65	0	0.00	39.95	1	7,193	0.01%
2023/09/25	6	40.04	4	40.35	40.40	2	7,002	0.03%
2023/09/22	0	0.00	5	39.20	38.90	-5	6,750	-0.07%
2023/09/21	7	38.89	20	38.73	38.80	-13	6,693	-0.19%
2023/09/20	5	38.70	15	39.50	38.75	-10	6,610	-0.15%
2023/09/19	16	39.61	3	39.18	38.95	13	6,505	0.20%
2023/09/18	29	39.80	0	0.00	39.50	29	6,313	0.46%
2023/09/15	0	0.00	6	38.70	38.70	-6	6,107	-0.10%
2023/09/14	0	0.00	1	38.50	39.00	-1	6,023	-0.02%
2023/09/13	14	39.17	21	39.05	38.10	-7	5,870	-0.12%
2023/09/12	13	38.38	9	38.23	38.45	4	5,420	0.07%
2023/09/11	2	37.63	1	37.00	37.65	1	5,251	0.02%
2023/09/08	10	39.40	0	0.00	39.10	10	5,073	0.20%
2023/09/07	0	0.00	1	39.00	39.15	-1	5,003	-0.02%
2023/09/06	7	39.55	2	39.15	39.65	5	4,912	0.10%
2023/09/05	0	0.00	10	38.15	38.75	-10	4,783	-0.21%
2023/09/04	4	38.20	0	0.00	38.20	4	4,690	0.09%
2023/09/01	10	38.20	6	38.52	37.90	4	4,600	0.09%
2023/08/31	3	39.55	12	39.53	39.30	-9	4,441	-0.20%
2023/08/30	26.3	38.97	30	38.94	39.25	-3.8	4,190	-0.09%
2023/08/29	0.3	37.30	0	0.00	37.40	0.3	3,748	0.01%
2023/08/28	13	37.84	18.2	37.24	37.10	-5.2	3,635	-0.14%
2023/08/25	7.2	37.91	2	37.95	37.95	5.2	3,477	0.15%
2023/08/24	0.3	36.80	10	37.82	36.60	-9.7	3,256	-0.30%
2023/08/23	25	37.01	5	36.83	37.35	20	3,061	0.65%
2023/08/22	6.2	36.05	12	35.85	36.25	-5.8	2,767	-0.21%
2023/08/21	3	34.72	2	34.80	35.00	1	2,605	0.04%
2023/08/18	13	35.56	9	35.97	34.70	4	2,518	0.16%
2023/08/17	7	35.39	1	34.90	35.70	6	2,361	0.25%
2023/08/14	10	34.60	10	34.35	34.30	0	2,005	0.00%
2023/08/11	2	33.95	0	0.00	34.50	2	1,924	0.10%
2023/08/10	0	0.00	3	32.95	32.70	-3	1,788	-0.17%
2023/08/07	0	33.40	0	0.00	33.95	0	1,747	0.00%
2023/08/02	1	33.35	0	0.00	33.40	1	1,715	0.06%
2023/07/26	5	35.96	1	34.45	34.50	4	1,491	0.27%
2023/07/25	2	35.00	0	0.00	35.20	2	1,410	0.14%
2023/07/24	2	35.30	9.5	34.88	34.90	-7.5	1,350	-0.56%
2023/07/21	0	0.00	2	35.20	35.30	-2	1,318	-0.15%
2023/07/19	0	0.00	1	35.00	34.90	-1	1,287	-0.08%
2023/07/17	1	36.85	0	0.00	36.35	1	1,185	0.08%
2023/07/14	9.2	34.96	8	35.14	35.00	1.2	1,040	0.12%
2023/07/12	3	32.45	3	32.20	32.20	0	914	0.00%
2023/07/11	0.3	32.45	0	0.00	32.15	0.3	936	0.03%
2023/07/10	3	34.00	6	33.65	33.60	-3	924	-0.32%
2023/07/07	9	33.38	5	33.45	33.75	4	926	0.43%
2023/07/06	1	34.20	3	33.90	34.05	-2	917	-0.22%
2023/07/05	0	0.00	3	32.78	32.90	-3	844	-0.36%
2023/07/03	0	0.00	2	31.75	31.95	-2	867	-0.23%
2023/06/30	0	0.00	1	31.20	31.40	-1	876	-0.11%
2023/06/29	1	31.50	2	31.60	31.55	-1	910	-0.11%
2023/06/20	0	0.00	0.1	32.00	31.85	-0.1	986	-0.01%
2023/06/15	0	0.00	1	31.90	32.35	-1	1,023	-0.10%
2023/06/14	0	0.00	5	32.05	32.00	-5	1,019	-0.49%
2023/06/12	0	0.00	1	32.00	31.80	-1	1,020	-0.10%
2023/06/08	0	0.00	2	32.10	32.05	-2	1,030	-0.19%
2023/06/06	6	32.85	1	32.80	32.50	5	1,026	0.49%
2023/06/05	1	32.75	0	0.00	32.60	1	1,017	0.10%
2023/05/24	1	30.75	0	0.00	30.85	1	1,017	0.10%
2023/05/23	5	31.00	0	0.00	31.00	5	1,019	0.49%
2023/05/18	1	30.55	0	0.00	30.55	1	1,028	0.10%
2023/05/15	1	30.20	0	0.00	30.00	1	1,003	0.10%
2023/05/10	1	31.20	0	0.00	31.15	1	983	0.10%
2023/04/25	1	31.45	0	0.00	31.30	1	1,020	0.10%
2023/04/24	1	31.35	0	0.00	32.10	1	1,007	0.10%
2023/04/21	1	32.05	0	0.00	31.55	1	991	0.10%
2023/04/20	1	32.45	0	0.00	32.25	1	970	0.10%
2023/04/18	0.1	32.55	0	0.00	32.60	0.1	952	0.01%
2023/04/10	0	0.00	4	32.35	32.30	-4	832	-0.48%
2023/03/29	0	0.00	1	31.70	32.00	-1	710	-0.14%
2023/03/20	0	0.00	1	29.80	29.95	-1	586	-0.17%
2023/03/17	0	0.00	2	29.70	29.60	-2	586	-0.34%
2023/03/16	3	29.80	0	0.00	29.60	3	587	0.51%
2023/02/24	1	29.55	0	0.00	29.50	1	690	0.14%
2023/02/06	0	0.00	4	30.35	30.15	-4	861	-0.46%
2022/12/28	1	28.85	0	0.00	28.75	1	1,008	0.10%
2022/12/20	1	29.40	0	0.00	29.00	1	1,053	0.09%
2022/12/12	0	0.00	1	30.45	30.55	-1	1,056	-0.09%
2022/12/09	1	30.90	0	0.00	30.95	1	1,059	0.09%
2022/12/07	3	31.33	0	0.00	30.90	3	1,054	0.28%
2022/11/29	2	31.80	0	0.00	31.80	2	982	0.20%
2022/11/25	0	0.00	5	31.10	30.75	-5	985	-0.51%
2022/11/23	0	0.00	5	31.70	31.70	-5	1,021	-0.49%
2022/11/07	10	28.20	0	0.00	28.15	10	848	1.18%
2022/10/31	1	27.50	0	0.00	27.50	1	858	0.12%
2022/10/17	1	26.35	1	26.85	27.45	0	783	0.00%
2022/09/26	0	0.00	20	27.30	27.30	-20	862	-2.32%
2022/08/30	5	31.30	0	0.00	30.35	5	1,014	0.49%
2022/08/24	5	30.00	0	0.00	29.85	5	955	0.52%
2022/08/11	1	29.00	0	0.00	29.00	1	998	0.10%
2022/07/25	0	0.00	4	28.83	28.85	-4	1,099	-0.36%
2022/07/12	0	0.00	1	26.60	26.20	-1	1,098	-0.09%
2022/07/04	0	0.00	6	27.30	27.55	-6	1,120	-0.54%
2022/06/27	10	30.50	10	30.50	30.15	0	1,169	0.00%
2022/06/08	0	0.00	1	31.70	31.40	-1	1,326	-0.08%
2022/06/06	1	31.00	0	0.00	30.85	1	1,378	0.07%
2022/06/02	2	31.20	1	31.15	31.05	1	1,453	0.07%
2022/05/31	1	31.70	0	0.00	31.55	1	1,668	0.06%
2022/05/30	2	31.60	0	0.00	31.60	2	1,742	0.11%
2022/05/25	2	31.28	0	0.00	31.45	2	1,939	0.10%
2022/05/20	3	30.75	0	0.00	31.00	3	2,130	0.14%
2022/05/19	1	30.30	0	0.00	30.40	1	2,141	0.05%
2022/05/18	6	30.17	0	0.00	30.35	6	2,175	0.28%
2022/05/05	1	31.05	0	0.00	30.80	1	2,504	0.04%
2022/04/13	0	0.00	1	31.75	31.95	-1	4,327	-0.02%
2022/04/12	2	31.45	1	31.15	31.55	1	5,608	0.02%
2022/03/30	0	0.00	5	33.80	33.80	-5	7,733	-0.06%
2022/03/29	0	0.00	1	34.25	33.40	-1	7,791	-0.01%
2022/03/25	5	33.80	5	33.85	33.85	0	7,950	0.00%
2022/03/24	6	33.53	0	0.00	33.75	6	7,990	0.08%
2022/03/23	0	0.00	1	33.80	33.80	-1	8,083	-0.01%
2022/03/21	0	0.00	1	33.25	33.10	-1	8,255	-0.01%
2022/03/18	1	32.85	0	0.00	32.65	1	8,319	0.01%
2022/03/17	1	32.70	0	0.00	32.85	1	8,351	0.01%
2022/03/16	5	32.30	0	0.00	32.25	5	8,411	0.06%
2022/03/11	0	0.00	1	34.40	34.45	-1	8,639	-0.01%
2022/03/10	1	34.90	0	0.00	34.80	1	8,753	0.01%
2022/03/07	6	34.38	1	34.65	34.30	5	10,568	0.05%
2022/03/01	0	0.00	3	37.10	38.00	-3	10,894	-0.03%
2022/02/25	0	0.00	5	36.40	36.05	-5	10,840	-0.05%
2022/02/24	1	36.65	1	36.05	35.95	0	10,870	0.00%
2022/02/22	1	36.75	6	36.99	37.00	-5	10,876	-0.05%
2022/02/18	5	36.55	0	0.00	36.80	5	11,537	0.04%
2022/02/17	0	0.00	3	36.85	36.95	-3	11,564	-0.03%
2022/02/16	3	36.60	38	36.17	36.60	-35	11,472	-0.31%
2022/02/15	10	35.90	0	0.00	35.15	10	11,420	0.09%
2022/02/11	1	35.80	0	0.00	35.35	1	11,340	0.01%
2022/02/08	0	0.00	1	35.95	36.25	-1	11,237	-0.01%
2022/01/21	1	35.65	1	36.35	35.15	0	11,095	0.00%
2022/01/20	3	36.60	52	36.50	36.50	-49	11,015	-0.44%
2022/01/18	61	37.84	12	38.03	37.45	49	10,922	0.45%
2022/01/17	2	37.10	42	37.51	38.00	-40	10,841	-0.37%
2022/01/14	41	37.22	1	36.50	36.70	40	10,743	0.37%
2022/01/13	24	37.96	24	38.25	38.25	0	10,644	0.00%
2022/01/12	12	36.64	11	36.92	37.10	1	10,323	0.01%
2022/01/11	0	0.00	1	36.90	36.30	-1	10,211	-0.01%
2022/01/07	4	38.93	4	39.23	38.05	0	9,946	0.00%
2022/01/06	8	40.14	4	40.28	39.70	4	9,662	0.04%
2022/01/05	20	42.16	28	42.55	41.05	-8	9,337	-0.09%
2022/01/04	28	39.54	31	39.85	40.90	-3	8,049	-0.04%
2022/01/03	0	0.00	4	37.88	38.30	-4	7,227	-0.06%
2021/12/29	1	36.75	15	36.89	37.15	-14	6,820	-0.21%
2021/12/28	4	37.83	0	0.00	37.40	4	6,730	0.06%
2021/12/27	27	38.65	32	38.67	38.40	-5	6,548	-0.08%
2021/12/24	13	36.98	14	37.32	37.30	-1	6,025	-0.02%
2021/12/23	0	0.00	1	36.70	36.65	-1	5,825	-0.02%
2021/12/22	8	36.40	0	0.00	36.15	8	5,748	0.14%
2021/12/20	13	36.09	0	0.00	36.15	13	5,572	0.23%
2021/12/17	2	36.00	8	36.05	35.90	-6	5,516	-0.11%
2021/12/16	11	36.40	4	36.53	36.35	7	5,417	0.13%
2021/12/14	0	0.00	2	34.73	34.20	-2	5,221	-0.04%
2021/12/10	1	35.40	0	0.00	35.50	1	5,091	0.02%
2021/12/09	1	36.45	6	36.83	36.05	-5	4,984	-0.10%
2021/12/08	0	0.00	3	35.50	35.30	-3	4,801	-0.06%
2021/12/07	0	0.00	1	35.00	35.40	-1	4,739	-0.02%
2021/12/06	2	34.98	0	0.00	35.10	2	4,643	0.04%
2021/12/03	5	36.81	6	36.63	36.00	-1	4,528	-0.02%
2021/12/02	13	37.08	7	37.72	36.25	6	4,391	0.14%
2021/12/01	179	37.82	174	37.59	38.25	5	3,992	0.13%	大買/大賣/
2021/11/30	26	34.41	33	35.15	36.60	-7	2,608	-0.27%
2021/11/29	1	32.00	3	33.30	33.30	-2	2,278	-0.09%
2021/11/26	6	33.21	6	33.01	32.90	0	2,146	0.00%
2021/11/25	17	32.15	2	32.25	32.15	15	2,010	0.75%
2021/11/24	7	31.69	2	31.73	32.80	5	1,949	0.26%
2021/11/23	3	31.55	0	0.00	31.35	3	1,903	0.16%
2021/11/22	0	0.00	1	32.70	32.45	-1	1,855	-0.05%
2021/11/19	0	0.00	3	33.25	33.20	-3	1,799	-0.17%
2021/11/18	8	34.68	4	34.58	34.10	4	1,717	0.23%
2021/11/12	2	29.80	0	0.00	29.75	2	910	0.22%
2021/11/11	2	29.30	0	0.00	29.20	2	897	0.22%
2021/11/10	23	29.90	0	0.00	29.65	23	912	2.52%
2021/11/03	1	29.35	1	29.65	29.65	0	956	0.00%
2021/10/26	1	29.50	0	0.00	29.65	1	939	0.11%
2021/10/19	0	0.00	2	28.50	28.80	-2	978	-0.20%
2021/10/14	2	27.78	0	0.00	27.50	2	1,120	0.18%
2021/10/07	0	0.00	1	28.20	28.40	-1	1,432	-0.07%
2021/10/06	1	27.60	1	28.05	27.60	0	1,519	0.00%
2021/10/05	1	27.90	0	0.00	28.10	1	1,566	0.06%
2021/10/04	0	0.00	1	28.30	28.20	-1	1,593	-0.06%
2021/10/01	1	28.10	0	0.00	28.10	1	1,620	0.06%
2021/09/30	0	0.00	1	28.75	29.15	-1	1,658	-0.06%
2021/09/29	2	29.20	0	0.00	28.90	2	1,686	0.12%
2021/09/28	1	29.65	0	0.00	29.70	1	1,703	0.06%
2021/09/23	0	0.00	1	30.25	30.30	-1	1,764	-0.06%
2021/09/14	0	0.00	4	30.25	30.40	-4	2,224	-0.18%
2021/09/09	2	30.58	0	0.00	30.50	2	2,262	0.09%
2021/09/08	0	0.00	1	30.70	30.60	-1	2,263	-0.04%
2021/09/07	1	32.35	1	32.35	31.75	0	2,266	0.00%
2021/09/06	1	32.45	3	32.65	32.35	-2	2,289	-0.09%
2021/09/02	1	31.50	0	0.00	31.60	1	2,279	0.04%
2021/08/30	0	0.00	1	31.50	32.30	-1	2,277	-0.04%
2021/08/18	1	30.60	0	0.00	30.45	1	2,382	0.04%
2021/08/16	2	31.20	0	0.00	30.35	2	2,420	0.08%
2021/08/10	0	0.00	1	31.10	31.00	-1	2,457	-0.04%
2021/08/06	0	0.00	1	32.10	32.10	-1	2,590	-0.04%
2021/07/30	2	32.60	0	0.00	32.20	2	2,889	0.07%
2021/07/27	0	0.00	1	33.85	33.00	-1	3,009	-0.03%
2021/07/26	2	33.20	0	0.00	33.65	2	3,102	0.06%
2021/07/23	2	33.20	0	0.00	33.25	2	3,218	0.06%
2021/07/22	0	0.00	1	33.40	33.25	-1	3,228	-0.03%
2021/07/21	1	32.90	0	0.00	32.85	1	3,229	0.03%
2021/07/20	0	0.00	2	34.05	34.00	-2	3,227	-0.06%
2021/07/19	3	35.28	3	34.35	34.25	0	3,249	0.00%
2021/07/16	5	35.60	6	35.27	35.75	-1	3,231	-0.03%
2021/07/13	0	0.00	1	34.75	33.40	-1	3,315	-0.03%
2021/07/09	0	0.00	2	33.25	33.80	-2	3,356	-0.06%
2021/07/08	0	0.00	1	33.40	33.50	-1	3,378	-0.03%
2021/07/06	1	33.45	1	33.10	32.70	0	3,424	0.00%
2021/07/02	2	32.30	0	0.00	32.80	2	3,423	0.06%
2021/06/28	2	33.05	60	33.30	33.25	-58	3,450	-1.68%
2021/06/25	0	0.00	3	33.00	33.05	-3	3,431	-0.09%
2021/06/24	67	34.60	0	0.00	33.55	67	3,394	1.97%
2021/06/23	3	33.20	0	0.00	34.20	3	3,192	0.09%
2021/06/21	1	30.00	0	0.00	30.40	1	3,044	0.03%
2021/06/18	6	30.95	6	30.89	31.10	0	3,095	0.00%
2021/06/17	1	30.00	0	0.00	30.50	1	3,119	0.03%
2021/06/16	1	30.20	0	0.00	30.35	1	3,125	0.03%
2021/05/18	1	25.85	0	0.00	26.25	1	3,505	0.03%
2021/05/14	1	26.00	0	0.00	26.50	1	3,456	0.03%
2021/05/12	0	0.00	3	29.30	26.95	-3	3,294	-0.09%
2021/05/11	1	30.10	0	0.00	29.60	1	3,214	0.03%
2021/05/10	1	31.50	1	31.30	31.25	0	3,191	0.00%
2021/05/07	0	0.00	2	31.70	31.80	-2	3,225	-0.06%
2021/05/05	2	31.90	0	0.00	31.40	2	3,243	0.06%
2021/05/04	4	33.38	0	0.00	32.25	4	3,256	0.12%
2021/05/03	3	34.75	0	0.00	33.60	3	3,316	0.09%
2021/04/27	6	35.33	0	0.00	35.30	6	3,467	0.17%
2021/04/26	0	0.00	10.1	36.25	36.00	-10.1	4,181	-0.24%
2021/04/21	2	36.60	0	0.00	36.25	2	4,661	0.04%
2021/04/20	1	36.55	1	35.95	36.90	0	4,684	0.00%
2021/04/19	0	0.00	2	36.00	36.00	-2	4,683	-0.04%
2021/04/15	13	35.20	17	34.79	34.90	-4	4,761	-0.08%
2021/04/09	0	0.00	2	33.78	33.65	-2	5,732	-0.03%
2021/04/06	0	0.00	1	32.95	33.60	-1	6,092	-0.02%
2021/04/01	1.1	32.56	0	0.00	32.70	1.1	6,059	0.02%
2021/03/31	1	32.65	0	0.00	32.85	1	6,065	0.02%
2021/03/30	3	32.78	0	0.00	32.60	3	6,075	0.05%
2021/03/25	0	0.00	3	32.60	32.50	-3	6,184	-0.05%
2021/03/22	1	33.45	0	0.00	33.20	1	6,180	0.02%
2021/03/17	7	34.35	0	0.00	33.95	7	6,244	0.11%
2021/03/11	2	33.45	0	0.00	33.55	2	6,354	0.03%
2021/03/09	0	0.00	1	32.60	32.75	-1	6,416	-0.02%
2021/03/08	2	33.20	0	0.00	33.15	2	6,423	0.03%
2021/03/03	3	34.60	0	0.00	34.35	3	6,620	0.05%
2021/02/24	1	34.40	1	35.00	34.25	0	6,732	0.00%
2021/02/23	1	35.10	0	0.00	34.90	1	6,718	0.01%
2021/02/19	0	0.00	11	33.90	34.05	-11	6,639	-0.17%
2021/02/18	9	33.12	0	0.00	33.20	9	6,586	0.14%
2021/02/05	0	0.00	1	32.30	32.45	-1	6,541	-0.02%
2021/02/02	12	33.00	5	33.00	32.70	7	6,673	0.10%
2021/01/22	2	35.40	2	35.40	35.50	0	6,675	0.00%
2021/01/21	0	0.00	2	36.45	35.05	-2	6,716	-0.03%
2021/01/19	3	39.52	13	39.78	37.75	-10	6,638	-0.15%
2021/01/18	19	38.54	21	37.77	36.85	-2	6,136	-0.03%
2021/01/15	3	36.80	0	0.00	36.75	3	5,924	0.05%
2021/01/12	2	35.55	0	0.00	35.25	2	6,193	0.03%
2021/01/11	7	36.96	1	37.00	37.00	6	6,106	0.10%
2021/01/08	2	36.40	1	35.90	36.45	1	6,031	0.02%
2021/01/07	0	0.00	9	36.56	37.05	-9	5,911	-0.15%
2021/01/06	12	36.38	4	36.93	35.10	8	5,766	0.14%
2021/01/05	7	36.57	8	35.93	36.55	-1	5,587	-0.02%
2020/12/31	1	31.80	0	0.00	31.70	1	4,933	0.02%
2020/12/30	4	32.29	1	32.40	32.25	3	4,946	0.06%
2020/12/29	7	31.56	14	32.06	32.15	-7	4,847	-0.14%
2020/12/25	1	30.25	0	0.00	30.05	1	4,909	0.02%
2020/12/22	2	29.00	0	0.00	28.75	2	4,900	0.04%
2020/12/18	1	29.80	0	0.00	29.75	1	4,813	0.02%
2020/12/16	0	0.00	0	30.20	30.55	0	4,855	0.00%
2020/12/07	2	31.10	0	0.00	31.05	2	4,696	0.04%
2020/11/27	3	31.82	4	31.58	31.35	-1	4,467	-0.02%
2020/11/26	2	30.98	1	31.20	31.30	1	4,328	0.02%
2020/10/30	0	0.00	1	30.65	30.30	-1	3,667	-0.03%
2020/10/29	2	31.55	0	0.00	31.35	2	3,583	0.06%
2020/10/28	1	32.00	2	32.45	31.75	-1	3,478	-0.03%
2020/10/27	3	32.88	2	32.90	32.80	1	3,369	0.03%
2020/10/26	3	32.00	4	31.83	32.60	-1	3,212	-0.03%
2020/10/23	7	31.49	6	31.52	32.25	1	2,970	0.03%
2020/10/22	1	30.25	0	0.00	31.10	1	2,727	0.04%
2020/10/21	2	30.85	6	30.04	29.35	-4	2,551	-0.16%
2020/10/20	2	28.70	1	28.55	28.70	1	2,302	0.04%
2020/10/19	1	28.75	0	0.00	28.40	1	2,282	0.04%
2020/10/15	1	28.40	1	28.10	28.20	0	2,335	0.00%
2020/10/14	0	0.00	1	28.35	28.35	-1	2,469	-0.04%
2020/10/13	3	28.55	0	0.00	29.00	3	2,536	0.12%
2020/10/08	0	0.00	1	28.60	28.60	-1	2,395	-0.04%
2020/10/06	1	28.65	0	0.00	28.55	1	2,289	0.04%
2020/09/30	5	28.60	5	29.00	29.05	0	2,102	0.00%
2020/09/21	2	28.10	4	28.18	27.95	-2	1,889	-0.11%
2020/09/18	0	0.00	4	27.60	27.40	-4	1,837	-0.22%
2020/08/24	1	25.25	0	0.00	25.45	1	2,024	0.05%
2020/07/21	3	28.45	0	0.00	28.40	3	2,076	0.14%
2020/07/10	2	25.60	0	0.00	25.55	2	1,801	0.11%
2020/06/22	0	0.00	4	26.20	26.00	-4	1,867	-0.21%
2020/06/09	7	27.98	7	27.96	27.95	0	1,923	0.00%
2020/05/05	2	25.15	0	0.00	25.05	2	1,438	0.14%
2020/04/30	2	25.60	0	0.00	25.80	2	1,457	0.14%
2020/04/06	3	20.60	0	0.00	21.05	3	1,455	0.21%
2020/03/26	1	20.30	1	20.50	20.40	0	1,456	0.00%
2020/03/02	1	28.80	0	0.00	28.95	1	1,214	0.08%
2020/02/24	2	30.90	0	0.00	30.70	2	1,169	0.17%
2020/02/18	3	31.20	0	0.00	31.00	3	1,313	0.23%
2020/02/07	1	30.20	0	0.00	30.10	1	1,427	0.07%
2020/01/13	0	0.00	2	33.10	33.25	-2	1,245	-0.16%
2019/12/27	5	31.65	0	0.00	31.60	5	1,254	0.40%
2019/12/25	0	0.00	4	31.90	32.00	-4	1,258	-0.32%
2019/12/23	0	0.00	3	31.60	31.85	-3	1,231	-0.24%
2019/12/20	9	31.36	2	31.50	31.10	7	1,205	0.58%
2019/12/12	2	30.60	0	0.00	30.60	2	1,175	0.17%
2019/11/15	2	32.75	2	32.35	32.05	0	1,105	0.00%
2019/11/13	0	0.00	1	30.90	30.85	-1	928	-0.11%
2019/11/05	1	31.15	0	0.00	31.25	1	878	0.11%
2019/10/21	0	0.00	1	30.90	31.05	-1	817	-0.12%
2019/10/17	0	0.00	1	30.85	30.85	-1	766	-0.13%
2019/10/16	1	30.70	0	0.00	30.70	1	758	0.13%
2019/09/24	1	33.50	0	0.00	33.70	1	642	0.16%
2019/09/23	1	33.20	0	0.00	33.70	1	614	0.16%
2019/09/19	2	32.25	0	0.00	32.25	2	590	0.34%
2019/09/17	8	31.95	0	0.00	31.95	8	591	1.35%
2019/09/03	1	32.15	0	0.00	32.05	1	607	0.16%
2019/06/27	0	0.00	2	34.75	34.65	-2	803	-0.25%
2019/06/21	1	35.45	0	0.00	35.60	1	829	0.12%
2019/06/20	2	35.85	0	0.00	35.80	2	840	0.24%
2019/05/23	1	31.80	1	31.90	31.40	0	1,010	0.00%
2019/04/12	0	0.00	1	39.05	39.05	-1	1,399	-0.07%
2019/03/29	1	38.10	0	0.00	38.10	1	1,325	0.08%
2019/03/26	0	0.00	2	38.70	38.80	-2	1,301	-0.15%
2019/03/05	0	0.00	2	41.55	41.65	-2	1,231	-0.16%
2019/03/04	0	0.00	1	40.80	40.95	-1	1,230	-0.08%
2019/02/27	0	0.00	2	41.10	41.20	-2	1,229	-0.16%
2019/02/25	4	41.63	0	0.00	41.15	4	1,211	0.33%
2019/02/22	1	41.85	1	42.75	42.85	0	1,172	0.00%
2019/02/21	0	0.00	1	42.20	42.45	-1	1,162	-0.09%
2019/02/15	1	42.70	1	43.60	42.65	0	1,156	0.00%
2019/02/14	2	43.15	0	0.00	43.60	2	1,136	0.18%
2019/02/13	0	0.00	3	42.33	43.20	-3	1,068	-0.28%
2019/02/12	1	40.95	0	0.00	41.00	1	886	0.11%
2018/11/22	0	0.00	1	38.45	38.10	-1	1,111	-0.09%
2018/11/16	0	0.00	2	37.70	37.90	-2	1,147	-0.17%
2018/10/03	4	37.33	0	0.00	37.30	4	1,508	0.27%
2018/09/20	0	0.00	2	38.90	38.75	-2	1,624	-0.12%
2018/09/18	2	40.05	0	0.00	39.85	2	1,589	0.13%
2018/09/14	2	38.80	2	38.10	38.10	0	1,488	0.00%
2018/09/03	3	38.80	0	0.00	38.70	3	1,656	0.18%
2018/08/23	1	36.20	1	36.80	37.35	0	1,884	0.00%
2018/08/10	0	0.00	3	37.65	37.30	-3	1,924	-0.16%
2018/08/07	0	0.00	2	37.75	38.20	-2	1,962	-0.10%
2018/07/16	0	0.00	1	38.60	38.35	-1	2,576	-0.04%
2018/07/12	1	35.70	0	0.00	35.65	1	2,542	0.04%
2018/07/10	0	0.00	1	35.75	35.80	-1	2,565	-0.04%
2018/07/09	2	36.13	0	0.00	36.75	2	2,543	0.08%
2018/07/06	1	35.50	1	35.50	35.50	0	2,501	0.00%
2018/07/05	3	37.90	3	37.93	37.35	0	2,458	0.00%
2018/07/04	0	0.00	1	38.30	38.35	-1	2,451	-0.04%
2018/06/27	2	38.75	0	0.00	38.55	2	2,444	0.08%
2018/05/28	1	41.60	0	0.00	40.95	1	1,931	0.05%
2018/05/25	0	0.00	1	39.35	39.50	-1	1,842	-0.05%
2018/05/24	1	39.55	0	0.00	39.60	1	1,839	0.05%
2018/05/17	0	0.00	1	39.70	39.50	-1	1,840	-0.05%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/11	0	0.00	1	39.55	40.70	-1	1,800	-0.06%
2018/05/10	1	38.85	0	0.00	38.85	1	1,731	0.06%
2018/05/09	3	39.25	0	0.00	38.85	3	1,670	0.18%
2018/05/08	0	0.00	1	39.30	39.25	-1	1,612	-0.06%
2018/05/07	1	39.05	0	0.00	38.70	1	1,546	0.06%
2018/05/03	0	0.00	1	40.10	40.00	-1	1,432	-0.07%
2018/05/02	44	38.14	40	40.59	42.00	4	1,352	0.30%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/03/08	0	0.00	2	54.90	54.90	-2	1,295	-0.15%
2018/03/07	2	56.20	0	0.00	56.00	2	1,287	0.16%
2018/01/12	0	0.00	2	55.90	56.10	-2	1,624	-0.12%
2018/01/10	14	55.15	10	55.40	55.30	4	1,668	0.24%