精元 (2387)-凱基-文心券商分點個股進出

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

精元

(2387)

可現股當沖

股價
64.7
漲跌
▲0.9
漲幅
+1.41%
成交量
2,085張
產業
上市電腦週邊類股
307人加入追蹤

立即追蹤
本地時間:14:30

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

精元 (2387)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
2024/11/21	2	62.85	2	63.25	63.20	0	861	0.00%
2024/11/20	4	62.65	3	63.13	62.70	1	862	0.12%
2024/11/19	11	62.75	11	63.16	63.30	0	842	0.00%
2024/11/18	1	61.20	1	61.90	62.70	0	812	0.00%
2024/11/14	0	0.00	1	61.10	61.10	-1	700	-0.14%
2024/11/12	3	59.80	4	59.70	59.70	-1	634	-0.16%
2024/08/22	1	59.40	2	59.90	59.80	-1	947	-0.11%
2024/08/20	1	59.30	0	0.00	59.10	1	945	0.11%
2024/08/13	0	0.00	1	59.10	58.80	-1	931	-0.11%
2024/08/12	1	57.70	0	0.00	57.60	1	913	0.11%
2024/06/27	0	0.00	0.1	60.00	60.40	-0.1	906	-0.01%
2024/06/17	0	0.00	2	60.10	60.00	-2	1,185	-0.17%
2024/06/07	0	0.00	5	60.80	60.70	-5	1,257	-0.40%
2024/06/05	5	61.10	5	61.00	60.90	0	1,302	0.00%
2024/05/24	0	0.00	5	60.50	61.10	-5	1,531	-0.33%
2024/05/17	0	0.00	1	62.70	62.70	-1	1,701	-0.06%
2024/05/15	10	62.92	0	0.00	62.30	10	1,865	0.54%
2024/05/14	1	62.10	0	0.00	62.20	1	1,920	0.05%
2024/05/13	1	62.20	0	0.00	62.20	1	1,921	0.05%
2024/05/09	0	0.00	1	63.90	63.00	-1	1,914	-0.05%
2024/05/08	1	63.10	0	0.00	63.90	1	1,899	0.05%
2024/04/30	0.1	62.20	0	0.00	61.70	0.1	1,863	0.01%
2024/04/15	1	61.70	0	0.00	61.30	1	1,928	0.05%
2024/04/10	2	62.90	1	63.60	62.70	1	2,056	0.05%
2024/04/02	2	63.70	0	0.00	63.60	2	2,080	0.10%
2024/04/01	0	0.00	6	65.00	64.50	-6	2,109	-0.28%
2024/03/26	11	64.55	0	0.00	63.00	11	2,217	0.50%
2024/03/25	2	65.45	3	66.13	66.10	-1	2,399	-0.04%
2024/03/22	8	65.28	9	65.59	65.80	-1	2,405	-0.04%
2024/03/21	5	63.64	5	64.20	64.60	0	2,363	0.00%
2024/03/20	0	0.00	14	64.76	63.60	-14	2,403	-0.58%
2024/03/08	4	63.88	0	0.00	63.00	4	3,023	0.13%
2024/03/07	1	64.10	0	0.00	64.90	1	2,993	0.03%
2024/03/06	1	64.70	0	0.00	64.70	1	2,991	0.03%
2024/03/05	0	0.00	1	64.40	64.60	-1	2,959	-0.03%
2024/03/01	3	64.07	4	64.35	63.90	-1	2,921	-0.03%
2024/02/27	15	63.86	6	64.13	64.00	9	2,922	0.31%
2024/02/26	4	63.98	21	63.88	64.80	-17	2,903	-0.59%
2024/02/23	6	62.02	1	62.50	61.90	5	2,833	0.18%
2024/02/22	2	62.65	11	62.79	62.90	-9	2,831	-0.32%
2024/02/21	0	0.00	15	61.81	62.00	-15	2,847	-0.53%
2024/02/20	15	62.19	0	0.00	61.40	15	2,877	0.52%
2024/02/19	3	61.30	3	61.77	62.30	0	2,895	0.00%
2024/02/16	0	0.00	27	61.40	61.70	-27	2,911	-0.93%
2024/01/29	0	0.00	2	56.80	56.80	-2	3,167	-0.06%
2024/01/24	1	57.00	0	0.00	57.10	1	3,194	0.03%
2024/01/22	1	57.20	0	0.00	57.30	1	3,219	0.03%
2024/01/17	1	56.20	0	0.00	55.70	1	3,191	0.03%
2024/01/12	0	0.00	2	56.50	56.30	-2	3,169	-0.06%
2024/01/11	0	0.00	1	56.60	56.80	-1	3,161	-0.03%
2024/01/10	5	56.62	3	56.97	56.50	2	3,174	0.06%
2024/01/09	6	57.98	17	58.61	58.50	-11	3,128	-0.35%
2024/01/08	35	59.11	0	0.00	57.80	35	3,119	1.12%
2024/01/05	4	59.60	22.8	58.96	59.20	-18.8	3,063	-0.61%
2024/01/04	17	57.79	1	57.70	57.70	16	2,995	0.53%
2024/01/03	8	58.95	1	59.40	58.80	7	2,962	0.24%
2024/01/02	3	59.60	35	60.10	59.50	-32	2,947	-1.09%
2023/12/29	0	0.00	1	59.60	59.40	-1	2,931	-0.03%
2023/12/28	1	59.00	0	0.00	59.00	1	2,921	0.03%
2023/12/27	0	0.00	16	59.90	59.60	-16	2,907	-0.55%
2023/12/25	4	58.55	2.1	59.00	58.10	1.9	2,862	0.07%
2023/12/22	12	59.95	0	0.00	59.30	12	2,838	0.42%
2023/12/21	0.1	60.60	0	60.50	60.60	0.1	2,778	0.00%
2023/12/20	10	60.64	0	0.00	60.20	10	2,720	0.37%
2023/12/19	0	57.90	0	0.00	58.40	0	2,501	0.00%
2023/12/15	9	58.96	1	58.50	58.50	8	2,461	0.33%
2023/12/14	18.8	62.02	164	60.44	59.50	-145.2	2,421	-6.00%	大賣/鉅額交易
2023/12/13	169	62.72	4	59.63	62.80	165	2,101	7.85%	大買/鉅額交易
2023/12/01	1	55.90	0	0.00	55.70	1	2,039	0.05%
2023/11/28	0	0.00	1	55.20	55.30	-1	2,046	-0.05%
2023/11/27	1	54.40	0	0.00	54.50	1	2,043	0.05%
2023/11/24	0	0.00	1	56.30	56.00	-1	2,018	-0.05%
2023/11/21	0	0.00	1	56.00	56.40	-1	2,006	-0.05%
2023/11/20	14	57.16	3.2	57.34	56.70	10.8	1,992	0.54%
2023/11/17	10.2	57.14	13	57.30	58.20	-2.8	1,951	-0.14%
2023/11/16	10	56.74	16	57.07	56.80	-6	1,896	-0.32%
2023/11/15	16	56.41	11	56.64	56.40	5	1,861	0.27%
2023/11/14	8	55.75	13	56.32	56.20	-5	1,814	-0.28%
2023/11/13	44	56.48	31	56.63	55.90	13	1,779	0.73%
2023/11/10	16	53.63	36	53.01	53.70	-20	1,556	-1.28%
2023/11/02	0	0.00	0.4	49.95	50.10	-0.4	1,517	-0.03%
2023/10/31	2	50.05	0	0.00	49.40	2	1,496	0.13%
2023/10/30	0	0.00	1	48.40	49.25	-1	1,471	-0.07%
2023/09/20	4	50.03	3	51.27	49.55	1	1,751	0.06%
2023/09/19	14	51.21	5	51.66	50.80	9	1,731	0.52%
2023/09/18	21	51.70	14	51.86	51.80	7	1,705	0.41%
2023/09/15	9	51.03	9	51.36	51.50	0	1,666	0.00%
2023/09/14	13	50.88	16	51.09	51.30	-3	1,639	-0.18%
2023/09/13	43	50.59	37	50.89	50.80	6	1,572	0.38%
2023/09/12	0	0.00	3	47.63	47.70	-3	1,405	-0.21%
2023/09/11	15	47.83	13	48.27	46.85	2	1,392	0.14%
2023/09/08	11	47.30	9	47.42	48.15	2	1,370	0.15%
2023/09/07	1	47.10	1	46.80	47.00	0	1,321	0.00%
2023/09/06	2	47.15	4	46.73	46.80	-2	1,314	-0.15%
2023/09/05	2	45.75	0	0.00	46.00	2	1,291	0.15%
2023/06/30	0	0.00	2.2	43.39	43.65	-2.2	1,218	-0.18%
2023/06/21	0	0.00	4	43.15	43.15	-4	1,302	-0.31%
2023/05/11	1	40.00	0	0.00	40.00	1	1,346	0.07%
2023/05/10	1	42.75	0	0.00	42.80	1	1,252	0.08%
2023/04/13	0	0.00	1	44.70	45.15	-1	752	-0.13%
2023/04/11	1	44.45	3	44.50	44.45	-2	701	-0.28%
2023/03/30	2	44.45	0	0.00	44.15	2	660	0.30%
2023/03/21	2.2	43.06	0	0.00	43.55	2.2	520	0.42%
2023/03/20	0	0.00	25	41.92	42.05	-25	463	-5.39%
2023/03/03	20	39.90	0	0.00	39.90	20	444	4.50%
2023/02/10	2	38.50	0	0.00	38.70	2	608	0.33%
2023/01/17	0	0.00	1	37.95	37.90	-1	623	-0.16%
2022/12/15	0	0.00	3	41.40	41.30	-3	774	-0.39%
2022/11/21	0	0.00	6	40.00	40.05	-6	1,021	-0.59%
2022/11/18	0	0.00	9	40.65	40.70	-9	1,016	-0.89%
2022/11/17	0	0.00	10	40.60	40.65	-10	1,008	-0.99%
2022/11/14	0	0.00	10	40.60	40.35	-10	984	-1.02%
2022/11/11	35	40.41	0	0.00	40.25	35	980	3.57%
2022/11/02	0	0.00	1	37.40	37.70	-1	1,060	-0.09%
2022/11/01	1	36.95	0	0.00	37.35	1	1,066	0.09%
2022/09/23	0	0.00	10	38.05	38.05	-10	1,232	-0.81%
2022/09/20	13	41.60	3	41.35	40.85	10	1,180	0.85%
2022/09/16	0	0.00	6	40.78	40.80	-6	1,105	-0.54%
2022/09/15	1	40.65	0	0.00	40.40	1	1,070	0.09%
2022/09/14	10	37.95	10	38.25	40.25	0	1,041	0.00%
2022/09/13	6	40.28	1	39.90	39.80	5	1,021	0.49%
2022/08/26	9	39.03	9	39.28	38.65	0	876	0.00%
2022/07/22	2	38.40	2	38.35	38.40	0	573	0.00%
2022/07/15	10	38.50	10	38.80	38.40	0	500	0.00%
2022/06/17	0	0.00	1	35.70	35.50	-1	373	-0.27%
2022/06/09	0	0.00	3	37.55	37.75	-3	377	-0.80%
2022/06/08	3	38.50	0	0.00	38.30	3	369	0.81%
2022/04/11	1	40.00	5	40.05	40.00	-4	574	-0.70%
2022/04/07	0	0.00	2	40.68	40.50	-2	646	-0.31%
2022/03/24	2	41.95	0	0.00	41.95	2	728	0.27%
2022/03/15	3	39.83	0	0.00	39.70	3	841	0.36%
2022/03/10	1	40.65	0	0.00	40.75	1	1,154	0.09%
2021/12/28	2	46.23	0	0.00	46.60	2	1,106	0.18%
2021/12/14	0	0.00	2	44.88	44.95	-2	1,025	-0.20%
2021/12/13	0	0.00	1	46.55	46.50	-1	1,005	-0.10%
2021/12/08	3	49.20	3	49.32	49.30	0	929	0.00%
2021/12/07	1	49.05	2	48.95	50.30	-1	800	-0.12%
2021/12/02	2	46.90	0	0.00	45.90	2	615	0.32%
2021/12/01	3	45.93	2	46.70	46.95	1	594	0.17%
2021/11/30	1	45.45	0	0.00	46.40	1	534	0.19%
2021/11/19	0	0.00	1	43.85	43.85	-1	496	-0.20%
2021/11/08	0	0.00	1	42.95	43.10	-1	636	-0.16%
2021/09/29	0	0.00	1	45.30	44.85	-1	1,550	-0.06%
2021/09/23	1	45.85	0	0.00	45.90	1	1,587	0.06%
2021/08/10	0	0.00	2	52.45	51.70	-2	1,732	-0.12%
2021/08/09	0	0.00	3	54.10	54.10	-3	1,728	-0.17%
2021/08/06	0	0.00	3	54.60	54.60	-3	1,734	-0.17%
2021/08/05	3	55.73	0	0.00	55.70	3	1,740	0.17%
2021/08/03	2	57.00	0	0.00	57.40	2	1,800	0.11%
2021/07/30	10	56.65	0	0.00	55.30	10	1,777	0.56%
2021/07/28	2	56.80	2	55.40	55.80	0	1,734	0.00%
2021/07/23	8	57.64	46	58.70	59.10	-38	1,619	-2.35%
2021/07/22	27	55.57	2	57.70	57.50	25	1,426	1.75%
2021/07/21	0	0.00	1	51.80	52.80	-1	1,347	-0.07%
2021/07/20	2	52.10	1	51.30	51.80	1	1,337	0.07%
2021/07/19	1	54.00	0	0.00	53.50	1	1,336	0.07%
2021/07/15	0	0.00	5	55.20	55.00	-5	1,344	-0.37%
2021/07/14	2	53.30	0	0.00	54.00	2	1,312	0.15%
2021/07/13	3	53.00	0	0.00	52.50	3	1,298	0.23%
2021/07/12	3	49.85	1	50.00	50.00	2	1,252	0.16%
2021/07/08	1	51.50	0	0.00	51.40	1	1,252	0.08%
2021/06/21	3	53.40	0	0.00	52.90	3	1,553	0.19%
2021/06/16	3	55.00	0	0.00	54.70	3	1,755	0.17%
2021/06/08	1	56.00	0	0.00	56.10	1	1,924	0.05%
2021/06/04	1	57.80	0	0.00	57.80	1	1,914	0.05%
2021/06/03	2	57.40	2	58.60	58.90	0	1,873	0.00%
2021/05/28	2	56.30	0	0.00	56.40	2	1,830	0.11%
2021/05/12	0	0.00	1	55.20	54.40	-1	2,013	-0.05%
2021/05/11	0	0.00	4	59.00	58.10	-4	1,985	-0.20%
2021/05/10	4	61.00	1	62.10	61.00	3	2,009	0.15%
2021/05/07	1	62.00	0	0.00	62.30	1	2,154	0.05%
2021/05/05	1	59.10	2	61.25	62.50	-1	2,648	-0.04%
2021/05/03	2	61.40	0	0.00	60.90	2	2,658	0.08%
2021/04/28	1	63.70	0	0.00	63.50	1	2,691	0.04%
2021/04/22	0	0.00	1	63.40	62.70	-1	2,986	-0.03%
2021/04/21	0.2	63.50	0	0.00	63.30	0.2	3,040	0.01%
2021/04/16	1	64.10	0	0.00	64.00	1	3,083	0.03%
2021/04/15	0	0.00	1	64.40	64.50	-1	3,088	-0.03%
2021/04/14	1	64.00	0	0.00	63.40	1	3,106	0.03%
2021/04/13	1	64.50	5	64.60	64.10	-4	3,112	-0.13%
2021/04/12	0.1	66.03	0	0.00	65.30	0.1	3,118	0.00%
2021/04/09	5	66.60	0	0.00	65.90	5	3,114	0.16%
2021/04/07	1	66.50	1	66.40	66.40	0	3,100	0.00%
2021/04/06	1	66.10	0	0.00	66.40	1	3,091	0.03%
2021/03/30	1	65.80	0	0.00	65.80	1	3,170	0.03%
2021/03/26	1	64.80	1	65.00	65.00	0	3,224	0.00%
2021/03/25	1	65.00	0	0.00	64.80	1	3,223	0.03%
2021/03/24	9.1	67.93	8	66.60	66.60	1.1	3,182	0.03%
2021/03/23	0	0.00	2	70.60	70.60	-2	3,079	-0.06%
2021/03/22	0	0.00	6	70.30	69.10	-6	3,030	-0.20%
2021/03/19	1	70.40	1	69.80	69.80	0	3,003	0.00%
2021/03/18	5	69.84	4	68.90	69.20	1	2,957	0.03%
2021/03/16	3	67.90	3	68.60	67.90	0	3,065	0.00%
2021/03/10	1	64.00	0	0.00	64.00	1	3,191	0.03%
2021/03/09	1	64.00	1	64.60	64.30	0	3,316	0.00%
2021/03/04	3	64.50	0	0.00	64.50	3	3,606	0.08%
2021/03/03	0	0.00	6	64.02	65.50	-6	3,684	-0.16%
2021/03/02	3	65.73	0	0.00	64.70	3	3,694	0.08%
2021/02/26	3	65.90	0	0.00	65.90	3	3,718	0.08%
2021/02/25	1	66.90	3	66.20	65.80	-2	3,769	-0.05%
2021/02/24	0	0.00	4	67.73	66.40	-4	3,841	-0.10%
2021/02/23	5	68.92	5	69.08	68.30	0	3,880	0.00%
2021/02/22	2	68.00	4	68.00	68.00	-2	3,975	-0.05%
2021/02/19	6	67.02	9	67.31	67.50	-3	3,986	-0.08%
2021/02/18	4	67.15	17.4	67.20	67.40	-13.4	4,002	-0.33%
2021/02/17	1	65.80	0	0.00	66.20	1	4,053	0.02%
2021/02/05	2	64.70	0	0.00	64.20	2	4,058	0.05%
2021/02/04	0	0.00	1	65.00	64.80	-1	4,109	-0.02%
2021/02/03	0	0.00	1	66.60	65.50	-1	4,150	-0.02%
2021/02/02	9	64.88	21	65.69	65.40	-12	4,231	-0.28%
2021/02/01	30	65.00	19	65.64	65.90	11	4,302	0.26%
2021/01/29	22	68.16	11	67.53	66.70	11	4,422	0.25%
2021/01/28	3	68.47	73.2	69.04	68.70	-70.2	4,302	-1.63%
2021/01/27	72	67.76	12	66.82	66.30	60	4,085	1.47%
2021/01/26	4	65.98	6	66.85	65.80	-2	3,880	-0.05%
2021/01/25	5	65.16	0	0.00	65.50	5	3,849	0.13%
2021/01/22	0	0.00	4	65.40	65.60	-4	3,871	-0.10%
2021/01/21	0	0.00	12	64.48	64.20	-12	3,892	-0.31%
2021/01/20	18	64.49	6	63.80	63.80	12	3,926	0.31%
2021/01/19	9	66.59	0	0.00	66.90	9	3,938	0.23%
2021/01/18	0	0.00	0.6	67.00	66.90	-0.6	3,929	-0.02%
2021/01/15	0	0.00	1	65.80	65.90	-1	3,882	-0.03%
2021/01/14	1	64.90	4	64.40	65.30	-3	3,933	-0.08%
2021/01/13	0	0.00	3	62.00	62.00	-3	4,401	-0.07%
2021/01/11	3	62.40	0	0.00	62.30	3	4,486	0.07%
2021/01/05	5	62.90	5	63.00	63.00	0	4,934	0.00%
2020/12/31	3	63.80	5	64.70	64.90	-2	5,063	-0.04%
2020/12/29	0	0.00	1	64.40	64.40	-1	5,215	-0.02%
2020/12/28	2	64.70	1	64.90	64.80	1	5,272	0.02%
2020/12/25	1	64.60	0	0.00	64.70	1	5,363	0.02%
2020/12/24	0	0.00	6	66.00	65.80	-6	5,420	-0.11%
2020/12/23	0	0.00	2	63.80	64.70	-2	5,408	-0.04%
2020/12/22	7	62.40	0	0.00	61.00	7	5,497	0.13%
2020/12/17	0	0.00	2	64.85	64.30	-2	5,931	-0.03%
2020/12/15	2	63.60	0	0.00	63.40	2	6,170	0.03%
2020/12/14	1	63.30	0	0.00	63.80	1	6,381	0.02%
2020/12/11	1	64.00	0	0.00	63.30	1	6,513	0.02%
2020/12/10	1	64.60	18	65.96	65.30	-17	6,504	-0.26%
2020/12/09	0.2	63.80	0	0.00	63.90	0.2	6,436	0.00%
2020/12/08	1	63.30	1	63.00	63.70	0	6,553	0.00%
2020/12/07	5	61.70	0	0.00	61.80	5	6,635	0.08%
2020/12/04	10	62.50	0	0.00	62.60	10	6,687	0.15%
2020/12/03	4	63.88	0	0.00	63.80	4	6,785	0.06%
2020/12/02	6	66.55	0	0.00	66.20	6	6,765	0.09%
2020/11/24	0	0.00	6	71.30	70.40	-6	7,972	-0.08%
2020/11/23	1	71.00	0	0.00	71.50	1	8,254	0.01%
2020/11/17	17	68.50	0	0.00	68.40	17	9,244	0.18%
2020/11/16	10	69.80	10	69.85	68.70	0	9,482	0.00%
2020/11/13	5	68.86	2	69.30	69.10	3	9,703	0.03%
2020/11/12	0	0.00	6	68.90	68.00	-6	9,926	-0.06%
2020/11/10	0	0.00	1	69.40	68.10	-1	10,724	-0.01%
2020/11/09	0	0.00	10	69.35	68.90	-10	11,240	-0.09%
2020/11/06	5	67.70	4	68.50	67.70	1	11,460	0.01%
2020/11/04	5	65.30	5	66.70	66.80	0	11,654	0.00%
2020/11/02	5	63.60	13	64.36	64.40	-8	12,139	-0.07%
2020/10/30	0	0.00	1	65.00	64.00	-1	12,466	-0.01%
2020/10/29	16	64.51	15	65.20	65.00	1	12,730	0.01%
2020/10/28	6	67.02	1.3	67.61	66.20	4.7	12,750	0.04%
2020/10/27	2	67.50	2	67.50	68.00	0	12,776	0.00%
2020/10/26	0	0.00	2	69.45	66.90	-2	13,043	-0.02%
2020/10/23	1	69.00	10	68.98	69.40	-9	13,250	-0.07%
2020/10/22	13	68.45	13	69.35	68.40	0	13,282	0.00%
2020/10/21	61	73.26	31	74.71	69.50	30	13,215	0.23%
2020/10/20	2	70.35	2	70.00	71.00	0	12,729	0.00%
2020/10/13	2	71.60	2	71.00	70.20	0	12,454	0.00%
2020/10/12	0	0.00	2	69.70	68.00	-2	12,348	-0.02%
2020/10/08	2	68.90	2	70.20	68.90	0	12,348	0.00%
2020/10/07	2	69.50	0	0.00	69.50	2	12,275	0.02%
2020/09/30	7	61.50	1	62.40	65.20	6	12,311	0.05%
2020/09/29	2	65.25	6	65.10	63.70	-4	12,351	-0.03%
2020/09/28	0	0.00	3	65.73	65.20	-3	12,376	-0.02%
2020/09/25	1	65.00	0	0.00	65.00	1	12,408	0.01%
2020/09/22	0	0.00	1	70.70	68.60	-1	12,353	-0.01%
2020/09/18	2	73.60	2	72.85	70.60	0	12,363	0.00%
2020/09/17	0	0.00	2	71.70	71.10	-2	12,289	-0.02%
2020/09/16	3	71.43	9	69.11	70.30	-6	12,113	-0.05%
2020/09/15	0	0.00	5	68.80	66.80	-5	12,036	-0.04%
2020/09/11	2	68.70	0	0.00	66.60	2	12,511	0.02%
2020/09/10	1	71.00	1	71.50	69.50	0	12,547	0.00%
2020/09/07	0	0.00	1	68.10	68.50	-1	12,342	-0.01%
2020/09/04	0	0.00	1	69.50	70.50	-1	12,320	-0.01%
2020/09/03	1	70.40	0	0.00	70.50	1	12,474	0.01%
2020/09/02	2	73.60	2	71.80	73.00	0	12,380	0.00%
2020/09/01	15	74.50	15	75.05	72.50	0	12,242	0.00%
2020/08/31	12	74.39	11	73.35	73.50	1	11,881	0.01%
2020/08/28	1	68.60	1	69.80	69.30	0	11,452	0.00%
2020/08/27	0	0.00	1	69.90	66.80	-1	11,349	-0.01%
2020/08/26	8	67.60	6	67.73	68.10	2	11,088	0.02%
2020/08/25	3	69.37	1	63.80	68.00	2	10,874	0.02%
2020/08/24	9	63.22	3	63.40	63.90	6	10,490	0.06%
2020/08/21	3	63.13	2	63.60	62.80	1	10,397	0.01%
2020/08/19	1	66.90	1	67.00	65.30	0	10,087	0.00%
2020/08/18	14	70.67	14	69.32	67.40	0	9,851	0.00%
2020/08/17	18	69.18	20	69.52	72.50	-2	9,610	-0.02%
2020/08/14	4	67.13	35	66.10	68.40	-31	9,199	-0.34%
2020/08/13	40	61.32	19	63.98	62.20	21	8,769	0.24%
2020/08/12	2	57.60	1.3	58.85	59.00	0.7	8,148	0.01%
2020/08/10	3	54.63	0	0.00	54.50	3	7,687	0.04%
2020/08/07	3	54.50	8	54.08	53.80	-5	7,532	-0.07%
2020/08/06	4	51.40	1	53.30	50.80	3	7,271	0.04%
2020/08/05	2	51.50	2	50.78	52.40	0	7,014	0.00%
2020/08/04	1	48.65	1	49.50	47.65	0	6,718	0.00%
2020/08/03	1	46.80	2	46.80	46.90	-1	6,440	-0.02%
2020/07/31	5	46.56	3	46.67	46.55	2	6,389	0.03%
2020/07/30	3	47.85	18	46.93	46.75	-15	6,358	-0.24%
2020/07/29	10	45.87	10	44.83	46.50	0	6,142	0.00%
2020/07/28	0	0.00	3	43.53	42.95	-3	5,892	-0.05%
2020/07/27	3	42.77	4	42.95	42.50	-1	5,856	-0.02%
2020/07/24	0	0.00	2	42.25	41.65	-2	5,849	-0.03%
2020/07/23	0	0.00	1	42.65	41.85	-1	5,884	-0.02%
2020/07/22	0	0.00	2	42.10	42.20	-2	5,902	-0.03%
2020/07/17	10	39.80	0	0.00	39.30	10	5,909	0.17%
2020/07/16	0	0.00	2	40.35	39.45	-2	5,928	-0.03%
2020/07/15	0	0.00	2	41.00	39.80	-2	5,889	-0.03%
2020/07/14	2	41.00	0	0.00	40.80	2	5,915	0.03%
2020/07/13	3	42.10	3	42.75	41.75	0	5,899	0.00%
2020/07/10	4	42.01	0	0.00	41.70	4	5,862	0.07%
2020/07/08	2	43.55	5	44.12	44.75	-3	5,739	-0.05%
2020/07/07	2	43.10	1	42.55	42.75	1	5,627	0.02%
2020/07/06	5	43.00	6	42.74	42.80	-1	5,554	-0.02%
2020/07/02	14	41.79	13	41.39	41.25	1	5,425	0.02%
2020/06/30	0	0.00	1	38.20	40.10	-1	5,257	-0.02%
2020/06/29	2	37.95	3	37.70	37.80	-1	5,209	-0.02%
2020/06/22	0	0.00	2	38.15	37.20	-2	5,196	-0.04%
2020/06/19	9	38.78	1	38.10	37.85	8	5,180	0.15%
2020/06/18	4	38.04	8	38.18	39.45	-4	4,987	-0.08%
2020/06/17	38	35.98	40	35.98	35.90	-2	4,669	-0.04%
2020/06/15	1	33.80	0	0.00	33.15	1	4,405	0.02%
2020/06/11	4	34.55	4	34.91	33.65	0	4,454	0.00%
2020/06/10	4	37.40	11	36.94	35.55	-7	4,425	-0.16%
2020/06/08	2	36.00	0	0.00	35.65	2	4,266	0.05%
2020/06/05	5	36.70	0	0.00	35.50	5	4,345	0.12%
2020/06/04	7	35.64	0	0.00	35.85	7	4,346	0.16%
2020/06/02	0	0.00	1	34.55	35.05	-1	4,203	-0.02%
2020/06/01	0	0.00	1	35.85	35.50	-1	4,134	-0.02%
2020/05/29	22	35.71	21	35.73	36.15	1	4,056	0.02%
2020/05/28	1	34.95	3	34.30	35.00	-2	3,942	-0.05%
2020/05/27	1	34.50	1	33.80	33.45	0	3,800	0.00%
2020/05/26	1	33.00	0	0.00	33.25	1	3,756	0.03%
2020/05/22	1	31.40	2	31.60	31.20	-1	3,647	-0.03%
2020/05/21	4	31.05	2	30.48	31.90	2	3,642	0.05%
2020/05/18	1	29.20	1	29.40	28.75	0	3,564	0.00%
2020/05/15	1	29.15	0	0.00	28.85	1	3,583	0.03%
2020/04/29	0	0.00	5	33.38	33.40	-5	3,270	-0.15%
2020/04/28	0	0.00	15	32.33	33.30	-15	3,216	-0.47%
2020/04/27	5	31.75	0	0.00	32.20	5	3,203	0.16%
2020/04/24	15	31.32	0	0.00	31.00	15	3,252	0.46%
2020/04/23	0	0.00	3	31.30	31.65	-3	3,276	-0.09%
2020/04/21	3	30.32	1	30.90	29.50	2	3,234	0.06%
2020/04/16	0	0.00	1	31.65	32.00	-1	3,168	-0.03%
2020/04/14	3	32.13	4	32.14	31.50	-1	3,148	-0.03%
2020/04/13	1	30.80	1	30.70	30.00	0	3,105	0.00%
2020/04/09	1	32.15	2	32.60	31.30	-1	3,082	-0.03%
2020/04/08	2	31.20	0	0.00	31.50	2	3,068	0.07%
2020/04/07	1	29.35	2	29.93	30.55	-1	3,067	-0.03%
2020/03/31	2	27.00	3	26.82	26.55	-1	2,890	-0.03%
2020/03/20	0	0.00	2	23.25	23.20	-2	3,200	-0.06%
2020/03/19	1	23.60	0	0.00	21.80	1	3,453	0.03%
2020/03/17	2	25.68	1	25.45	25.40	1	3,991	0.03%
2020/03/16	2	29.58	0	0.00	28.20	2	3,997	0.05%
2020/03/13	3	29.45	2	29.93	31.25	1	3,945	0.03%
2020/03/12	1	32.60	2	33.23	32.50	-1	3,852	-0.03%
2020/03/11	0	0.00	2	35.70	35.45	-2	3,867	-0.05%
2020/03/10	1	29.80	2	31.68	32.65	-1	3,761	-0.03%
2020/03/09	1	31.90	0	0.00	31.15	1	3,662	0.03%
2020/03/06	2	32.85	0	0.00	32.80	2	3,652	0.05%
2020/03/05	0	0.00	1	33.85	33.05	-1	3,693	-0.03%
2020/03/03	1	33.50	2	33.75	33.70	-1	3,706	-0.03%
2020/02/26	1	33.15	1	33.85	33.05	0	3,640	0.00%
2020/02/25	0	0.00	1	32.90	33.40	-1	3,622	-0.03%
2020/02/24	2	33.50	1	34.00	33.50	1	3,605	0.03%
2020/02/20	1	35.15	0	0.00	35.25	1	3,588	0.03%
2020/02/19	0	0.00	1	35.70	35.70	-1	3,622	-0.03%
2020/02/18	2	35.63	1	36.75	35.15	1	3,641	0.03%
2020/02/17	1	36.25	0	0.00	36.20	1	3,651	0.03%
2020/02/14	0	0.00	1	37.10	36.80	-1	3,669	-0.03%
2020/02/13	2	36.20	1	37.25	35.90	1	3,692	0.03%
2020/02/07	1	36.75	3	36.93	36.30	-2	3,899	-0.05%
2020/02/06	21	37.99	18	38.26	37.90	3	3,939	0.08%
2020/02/05	1	37.40	0	0.00	36.80	1	3,955	0.03%
2020/02/04	1	37.45	1	37.70	37.75	0	4,067	0.00%
2020/02/03	0	0.00	1	34.30	36.50	-1	4,168	-0.02%
2020/01/30	1	37.50	1	37.50	37.50	0	4,568	0.00%
2020/01/20	0	0.00	1	41.50	41.60	-1	4,567	-0.02%
2020/01/17	1	40.45	1	40.30	39.90	0	4,563	0.00%
2020/01/16	5	39.20	5	39.61	39.30	0	4,610	0.00%
2020/01/09	2	36.05	0	0.00	35.90	2	5,147	0.04%
2020/01/07	2	36.40	1	36.60	36.50	1	6,491	0.02%
2020/01/06	0	0.00	1	37.30	37.10	-1	6,662	-0.02%
2019/12/31	0	0.00	6	38.50	39.00	-6	7,504	-0.08%
2019/12/24	2	39.78	2	39.55	39.70	0	7,703	0.00%
2019/12/20	4	39.68	5	39.59	39.80	-1	7,716	-0.01%
2019/12/19	8	39.35	3	39.20	39.05	5	7,609	0.07%
2019/12/18	0	0.00	7	43.60	43.35	-7	7,431	-0.09%
2019/12/17	55	42.91	56	43.15	43.10	-1	7,484	-0.01%
2019/12/16	21	43.14	12	42.87	43.20	9	7,401	0.12%
2019/12/13	5	42.11	2	42.73	41.15	3	7,155	0.04%
2019/12/12	0	0.00	1	40.20	40.85	-1	6,894	-0.01%
2019/12/11	0	0.00	20	37.44	37.80	-20	6,651	-0.30%
2019/12/10	20	36.55	0	0.00	36.55	20	6,868	0.29%
2019/11/27	0	0.00	20	36.65	36.50	-20	7,443	-0.27%
2019/11/20	30	36.32	0	0.00	36.15	30	7,883	0.38%
2019/11/19	1	36.95	0	0.00	36.65	1	8,003	0.01%
2019/11/18	0	0.00	30	36.08	37.25	-30	8,133	-0.37%
2019/11/08	1	38.50	1	38.90	38.10	0	9,222	0.00%
2019/11/06	20	37.55	0	0.00	38.00	20	9,661	0.21%
2019/11/05	0	0.00	1	38.10	38.20	-1	9,871	-0.01%
2019/11/04	1	37.80	0	0.00	37.55	1	10,207	0.01%
2019/11/01	0	0.00	1	38.50	38.00	-1	10,398	-0.01%
2019/10/31	1	37.55	4	38.28	37.40	-3	10,604	-0.03%
2019/10/30	6	39.10	0	0.00	37.60	6	11,345	0.05%
2019/10/24	1	43.00	1	43.25	43.10	0	11,493	0.00%
2019/10/21	3	44.95	2	44.20	44.20	1	11,398	0.01%
2019/10/18	2	44.40	3	44.83	44.95	-1	11,464	-0.01%
2019/10/17	10	44.24	4.4	43.97	44.55	5.6	11,485	0.05%
2019/10/16	21	44.13	21	44.59	43.50	0	11,466	0.00%
2019/10/15	58	42.32	64	41.92	43.45	-6	10,853	-0.06%
2019/10/14	1	40.15	1	41.50	39.50	0	10,371	0.00%
2019/10/09	0	0.00	1	38.80	38.35	-1	10,313	-0.01%
2019/10/08	87	39.74	86	39.68	37.30	1	10,275	0.01%
2019/10/07	1	39.55	12	37.30	39.60	-11	9,884	-0.11%
2019/10/04	1	36.25	1	36.00	36.00	0	9,755	0.00%
2019/10/02	3	37.23	3	37.40	37.45	0	9,920	0.00%
2019/09/27	0	0.00	1	35.10	35.10	-1	10,001	-0.01%
2019/09/24	11	37.43	1	37.85	37.40	10	10,136	0.10%
2019/09/23	0	0.00	2	38.20	37.40	-2	10,108	-0.02%
2019/09/20	13	39.09	23	38.81	38.45	-10	10,035	-0.10%
2019/09/19	0	0.00	10	38.15	37.75	-10	9,852	-0.10%
2019/09/18	20	37.15	0	0.00	37.25	20	9,804	0.20%
2019/09/12	9	40.09	9	40.57	39.20	0	9,625	0.00%
2019/09/11	4	39.00	4	38.91	39.00	0	9,314	0.00%
2019/09/10	10	35.95	10	36.35	37.65	0	9,092	0.00%
2019/09/09	0	0.00	1	37.00	36.90	-1	8,909	-0.01%
2019/09/06	0	0.00	10	37.50	37.35	-10	8,868	-0.11%
2019/09/05	20	37.55	20	38.02	37.80	0	8,807	0.00%
2019/09/04	18	37.02	17	37.29	36.65	1	8,716	0.01%
2019/09/03	15	37.42	0	0.00	37.20	15	8,612	0.17%
2019/09/02	5	37.20	0	0.00	38.20	5	8,549	0.06%
2019/08/30	3	38.18	2	37.75	37.30	1	8,486	0.01%
2019/08/29	40	37.33	39	37.17	37.05	1	8,397	0.01%
2019/08/28	11	38.85	7	38.40	38.05	4	8,289	0.05%
2019/08/27	0	0.00	4	37.98	37.15	-4	8,125	-0.05%
2019/08/26	1	37.20	1	37.60	37.00	0	8,056	0.00%
2019/08/23	4	41.08	4	40.80	39.60	0	7,933	0.00%
2019/08/22	0	0.00	1	40.30	40.55	-1	7,845	-0.01%
2019/08/21	6	40.27	6	40.52	41.50	0	7,702	0.00%
2019/08/19	31	42.85	32	43.04	41.90	-1	7,402	-0.01%
2019/08/16	10	41.65	22	41.88	41.70	-12	7,134	-0.17%
2019/08/15	14	39.47	15	39.85	39.50	-1	6,816	-0.01%
2019/08/14	12	40.30	21	40.56	40.50	-9	6,681	-0.13%
2019/08/13	0	0.00	1	37.65	38.60	-1	6,335	-0.02%
2019/08/12	15	39.13	3	38.80	37.50	12	6,146	0.20%
2019/08/08	11	36.31	12	37.04	39.25	-1	5,860	-0.02%
2019/08/07	10	36.78	10	36.24	35.70	0	5,612	0.00%
2019/08/06	50	35.21	54	35.27	36.00	-4	5,343	-0.07%
2019/08/05	11	38.36	10	39.25	37.40	1	4,944	0.02%
2019/08/02	88	41.42	65	41.28	39.55	23	4,705	0.49%
2019/08/01	185	41.49	191.6	41.50	42.90	-6.6	4,364	-0.15%	大買/大賣/
2019/07/31	14	38.10	8	38.88	39.90	6	3,490	0.17%
2019/07/30	29	36.34	35	36.48	36.75	-6	3,115	-0.19%
2019/07/26	8	34.05	8	33.95	33.55	0	2,786	0.00%
2019/07/24	5	34.65	5	34.45	34.20	0	2,579	0.00%
2019/07/23	8	33.71	8	33.73	33.95	0	2,509	0.00%
2019/07/22	8	33.14	9	33.67	33.55	-1	2,412	-0.04%
2019/07/19	5	32.62	5	32.31	32.80	0	2,226	0.00%
2019/07/18	17	32.58	17	32.34	30.30	0	2,079	0.00%
2019/07/17	7	29.29	10	29.22	30.00	-3	1,856	-0.16%
2019/07/16	14	27.21	11	27.32	27.30	3	1,670	0.18%
2019/07/15	1	26.40	1	26.20	26.40	0	1,554	0.00%
2019/07/09	10	24.90	12	25.31	26.50	-2	1,049	-0.19%
2019/07/08	2	24.95	0	0.00	25.80	2	890	0.22%
2019/07/05	4	23.60	4	23.96	24.50	0	770	0.00%
2019/07/04	3	23.30	3	23.05	23.25	0	667	0.00%
2019/07/02	3	21.25	3	21.90	21.95	0	440	0.00%
2018/12/06	0.1	18.00	0	0.00	18.00	0.1	396	0.03%
2018/10/11	0	0.00	5	13.95	14.90	-5	649	-0.77%
2018/08/14	0	0.00	100	17.02	18.00	-100	995	-10.04%
2018/08/06	0	0.00	1	19.10	19.10	-1	920	-0.11%
2018/07/27	105	19.01	0	0.00	19.20	105	840	12.49%	大買/鉅額交易
2018/07/25	1	18.65	0	0.00	18.70	1	800	0.12%
2018/07/23	0	0.00	1	18.20	18.25	-1	776	-0.13%
2018/07/10	1	17.35	0	0.00	17.30	1	606	0.16%
2018/01/25	0	0.00	1	17.80	17.35	-1	335	-0.30%
2018/01/23	1	17.90	0	0.00	18.05	1	318	0.31%