東科-KY (5225)-富邦-建國券商分點個股進出

台股 » 個股 » 東科-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東科-KY

(5225)

可現股當沖

股價
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
1,476張
產業
上市其他電子類股
110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

東科-KY (5225)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/26	32	112.19	3	115.17	112.00	29	2,196	1.32%
2024/04/25	10.1	113.60	2	116.50	111.50	8.1	2,185	0.37%
2024/04/24	2	118.25	12	118.88	119.50	-10	2,160	-0.46%
2024/04/23	0	114.00	4	116.25	116.00	-4	2,148	-0.19%
2024/04/22	0	114.00	0	0.00	114.00	0	2,149	0.00%
2024/04/19	1	112.50	3	116.33	115.50	-2	2,143	-0.09%
2024/04/18	40.2	113.88	0	0.00	113.50	40.2	2,126	1.89%
2024/04/17	4	118.25	5	118.30	116.00	-1	2,122	-0.05%
2024/04/16	2	116.74	12	113.33	115.00	-10	2,112	-0.47%
2024/04/15	10	115.00	16	113.97	115.00	-6	2,116	-0.28%
2024/04/12	2	115.25	0	0.00	115.00	2	2,296	0.09%
2024/04/11	30.1	114.50	1	117.50	115.00	29.1	2,390	1.22%
2024/04/10	0.1	118.07	1	119.00	117.50	-0.9	2,415	-0.04%
2024/04/09	10	118.25	4.2	120.24	119.00	5.8	2,403	0.24%
2024/04/08	4	119.75	3	121.17	119.00	1	2,353	0.04%
2024/04/03	3	122.00	1	122.50	121.50	2	2,332	0.09%
2024/04/02	3	121.33	5	123.00	123.50	-2	2,318	-0.09%
2024/04/01	6	125.58	4.3	125.40	126.00	1.7	2,269	0.07%
2024/03/29	2	112.50	3.5	115.15	120.00	-1.5	2,148	-0.07%
2024/03/28	2	109.75	5	110.30	109.50	-3	2,105	-0.14%
2024/03/27	8	105.69	4	106.38	106.00	4	2,097	0.19%
2024/03/26	11	109.13	53	110.16	107.00	-42	2,080	-2.02%
2024/03/25	5	115.10	8	115.13	112.50	-3	2,052	-0.15%
2024/03/22	17	114.00	2	113.50	113.50	15	2,050	0.73%
2024/03/21	50	123.00	1	122.50	123.00	49	2,006	2.44%
2024/03/20	0	114.00	2.6	117.25	119.00	-2.6	1,983	-0.13%
2024/03/19	5.1	116.30	0	0.00	115.00	5.1	1,969	0.26%
2024/03/18	2	119.00	6	119.08	118.50	-4	1,947	-0.21%
2024/03/14	6.2	116.54	6	116.67	116.00	0.2	1,910	0.01%
2024/03/13	12.1	112.88	1	113.00	113.50	11.1	1,877	0.59%
2024/03/12	7	112.64	12	114.88	115.50	-5	1,854	-0.27%
2024/03/11	5	108.70	5	110.30	110.00	0	1,799	0.00%
2024/03/08	1	106.00	3	104.67	103.50	-2	1,746	-0.11%
2024/03/07	3	109.50	1	108.01	106.50	2	1,725	0.12%
2024/03/06	3	105.33	2.4	105.32	107.00	0.6	1,649	0.03%
2024/03/05	2	98.40	2	99.10	97.60	0	1,606	0.00%
2024/03/04	1	99.10	0.1	98.40	97.50	1	1,601	0.06%
2024/03/01	0.1	97.30	1.1	95.26	95.90	-1	1,587	-0.06%
2024/02/29	3.1	95.72	1.1	93.88	95.20	2	1,580	0.13%
2024/02/27	9	96.97	4.5	96.64	98.00	4.5	1,552	0.29%
2024/02/26	2	89.75	0.5	89.80	89.50	1.5	1,502	0.10%
2024/02/23	2	89.80	1	90.20	91.10	1	1,617	0.06%
2024/02/22	0	0.00	2	89.15	89.50	-2	1,629	-0.12%
2024/02/20	2	86.55	3	88.33	87.70	-1	1,649	-0.06%
2024/02/19	2	88.10	9	87.89	87.50	-7	1,662	-0.42%
2024/02/16	5	79.70	0	0.00	82.50	5	1,682	0.30%
2024/02/15	2	78.60	0	0.00	81.10	2	1,659	0.12%
2024/02/05	6	71.07	5	72.30	76.10	1	1,655	0.06%
2024/02/02	3	71.47	0	0.00	70.90	3	1,616	0.19%
2024/02/01	1	72.20	0	0.00	71.90	1	1,630	0.06%
2024/01/31	6	73.00	0	0.00	72.70	6	1,640	0.37%
2024/01/30	1	73.30	0	0.00	73.40	1	1,655	0.06%
2024/01/29	1	72.50	7	73.10	73.40	-6	1,700	-0.35%
2024/01/25	0.1	71.35	3	70.70	71.80	-2.9	1,725	-0.17%
2024/01/23	1	72.70	1	72.90	72.90	0	1,777	0.00%
2024/01/22	4	71.88	3	72.00	71.50	1	1,775	0.06%
2024/01/19	7	70.10	3	70.23	70.30	4	1,802	0.22%
2024/01/16	5	68.52	3	68.93	69.40	2	1,845	0.11%
2024/01/15	3	68.23	2	68.70	68.70	1	1,856	0.05%
2024/01/12	1	68.20	2	68.00	68.00	-1	1,875	-0.05%
2024/01/11	5	67.22	0	0.00	66.90	5	1,891	0.26%
2024/01/10	0	0.00	1	67.70	66.90	-1	1,936	-0.05%
2024/01/09	0	0.00	1	70.70	68.80	-1	1,932	-0.05%
2024/01/08	17	71.82	3	71.03	71.10	14	1,918	0.73%
2024/01/05	0	0.00	5	67.44	70.50	-5	1,797	-0.28%
2024/01/04	3	63.90	9	64.17	64.10	-6	1,799	-0.33%
2023/12/29	3	60.40	0	0.00	60.10	3	1,925	0.16%
2023/12/28	0	0.00	4	61.10	60.40	-4	1,997	-0.20%
2023/12/27	2	60.50	2	60.70	60.70	0	2,080	0.00%
2023/12/25	2	61.20	2	60.50	60.50	0	2,322	0.00%
2023/12/22	1	59.90	5.8	61.10	61.70	-4.8	2,337	-0.21%
2023/12/21	0	0.00	2	60.00	59.90	-2	2,338	-0.09%
2023/12/20	2	60.30	10	60.53	60.30	-8	2,343	-0.34%
2023/12/19	1.1	59.94	1	59.60	60.60	0.1	2,350	0.00%
2023/12/18	1.2	59.67	0	0.00	59.60	1.2	2,353	0.05%
2023/12/15	0	0.00	1	60.70	60.00	-1	2,414	-0.04%
2023/12/14	2.3	61.41	2	60.90	60.90	0.3	2,510	0.01%
2023/12/13	4	61.05	43	61.14	61.00	-39	2,563	-1.52%
2023/12/12	3	61.50	2	61.50	61.50	1	2,572	0.04%
2023/12/11	0.3	62.00	0	0.00	61.90	0.3	2,591	0.01%
2023/12/07	6	61.93	2	61.50	61.50	4	2,623	0.15%
2023/12/06	3	61.70	2	62.40	62.40	1	2,643	0.04%
2023/12/05	7	62.86	1	63.00	62.40	6	2,674	0.22%
2023/12/04	8	64.05	2	63.40	63.40	6	2,939	0.20%
2023/12/01	2	64.70	3.1	65.46	65.20	-1.1	2,949	-0.04%
2023/11/30	0	0.00	5	65.50	64.70	-5	2,997	-0.17%
2023/11/29	2	65.75	1	66.20	65.60	1	3,018	0.03%
2023/11/28	0.1	66.20	1	66.10	66.10	-0.9	3,081	-0.03%
2023/11/27	3	64.17	70	63.61	64.60	-67	3,317	-2.02%
2023/11/24	6	65.12	20	64.32	64.10	-14	3,408	-0.41%
2023/11/22	11	65.16	14	64.14	65.60	-3	3,423	-0.09%
2023/11/21	5	62.10	1.2	61.82	61.50	3.8	3,322	0.11%
2023/11/20	5	62.46	7.1	62.91	62.70	-2.1	3,302	-0.06%
2023/11/17	16.1	61.81	2	62.90	61.80	14.1	3,283	0.43%
2023/11/16	17	61.83	26	62.59	62.60	-9	3,266	-0.28%
2023/11/15	46	61.52	8	61.66	61.20	38	3,239	1.17%
2023/11/14	6	59.23	5	59.56	59.70	1	3,191	0.03%
2023/11/13	78	59.62	0	0.00	58.30	78	3,174	2.46%
2023/11/10	3	59.90	0	0.00	60.80	3	3,135	0.10%
2023/11/09	3	59.20	152	58.64	59.40	-149	3,125	-4.77%	大賣/鉅額交易
2023/11/08	1	60.10	0	0.00	60.50	1	3,104	0.03%
2023/11/07	2	59.70	3	59.60	60.10	-1	3,086	-0.03%
2023/11/06	17	57.29	4	58.60	58.60	13	3,064	0.42%
2023/11/03	0	0.00	1	59.60	59.50	-1	3,022	-0.03%
2023/11/02	138	58.60	2	59.20	59.20	136	3,013	4.51%	大買/鉅額交易
2023/11/01	5	58.24	93	58.20	57.20	-88	2,994	-2.94%
2023/10/31	94	60.04	108	59.76	58.80	-14	2,979	-0.47%	大賣/
2023/10/30	3	59.33	2	59.30	59.30	1	2,967	0.03%
2023/10/27	8	60.58	7	59.24	59.20	1	2,961	0.03%
2023/10/26	21	62.16	22	61.55	61.10	-1	2,931	-0.03%
2023/10/25	1	63.90	5	63.64	63.80	-4	2,909	-0.14%
2023/10/24	2	61.80	2.2	62.77	62.90	-0.2	2,880	-0.01%
2023/10/23	8	62.31	11	61.98	61.30	-3	2,880	-0.10%
2023/10/20	91	62.51	17.1	62.32	61.80	73.9	2,863	2.58%
2023/10/19	7	63.01	0	0.00	63.90	7	2,840	0.25%
2023/10/18	38	63.49	31	63.75	63.80	7	2,812	0.25%
2023/10/17	2	62.96	123	63.81	62.90	-121	2,761	-4.38%	大賣/鉅額交易
2023/10/16	4	63.05	4	62.85	63.80	0	2,734	0.00%
2023/10/13	23.4	64.14	15	64.25	63.10	8.4	2,714	0.31%
2023/10/12	134	64.15	3	63.33	65.80	131	2,648	4.95%	大買/鉅額交易
2023/10/11	3	60.33	133	59.49	61.00	-130	2,546	-5.11%	大賣/鉅額交易
2023/10/06	8	63.31	33	62.44	62.80	-25	2,498	-1.00%
2023/10/05	124	62.75	15	62.80	64.40	109	2,444	4.46%	大買/鉅額交易
2023/10/04	51	62.50	144	61.62	62.10	-93	2,389	-3.89%	大賣/
2023/10/03	12	62.75	22	62.05	62.70	-10	2,324	-0.43%
2023/10/02	160	61.92	16	61.63	62.40	144	2,256	6.38%	大買/鉅額交易
2023/09/28	22	58.52	10	58.04	59.10	12	2,113	0.57%
2023/09/27	9	55.93	6	55.75	55.90	3	2,065	0.15%
2023/09/26	0	0.00	1	55.60	55.30	-1	2,056	-0.05%
2023/09/25	0	0.00	1	54.50	55.20	-1	2,057	-0.05%
2023/09/22	1	54.30	1	54.30	54.60	0	2,057	0.00%
2023/09/21	0	0.00	1	54.30	53.80	-1	2,059	-0.05%
2023/09/20	60	57.13	72	55.33	55.20	-12	2,060	-0.58%
2023/09/19	35	57.29	67	57.28	56.80	-32	2,007	-1.59%
2023/09/18	7	54.49	35	54.30	55.00	-28	1,906	-1.47%
2023/09/15	28	53.70	1	54.00	52.90	27	1,855	1.45%
2023/09/14	19	53.46	1	52.80	52.90	18	1,871	0.96%
2023/09/13	29	52.61	0	0.00	52.40	29	1,851	1.57%
2023/09/12	2	52.25	8	52.44	52.10	-6	1,854	-0.32%
2023/09/11	0	0.00	4	53.35	52.60	-4	1,846	-0.22%
2023/09/08	6	54.97	5	55.58	54.30	1	1,824	0.05%
2023/09/07	7	56.43	20	56.76	56.40	-13	1,776	-0.73%
2023/09/06	0	0.00	6	56.87	57.00	-6	1,502	-0.40%
2023/09/05	2	51.10	14	49.77	51.90	-12	1,468	-0.82%
2023/09/04	0	0.00	15	52.69	53.10	-15	1,434	-1.05%
2023/09/01	20	54.14	3	53.70	53.20	17	1,416	1.20%
2023/08/31	58	53.21	45	54.65	54.30	13	1,356	0.96%
2023/08/30	9	50.11	33	50.30	51.40	-24	1,123	-2.14%
2023/08/29	15	45.71	10	46.35	46.80	5	1,040	0.48%
2023/08/28	12	44.34	10	49.10	43.60	2	1,000	0.20%
2023/08/25	20	47.58	1	47.65	47.75	19	911	2.08%
2023/08/24	1	46.50	6	46.77	46.85	-5	896	-0.56%
2023/08/23	3	47.55	9	46.87	46.80	-6	910	-0.66%
2023/08/22	14	47.47	26	46.92	47.05	-12	930	-1.29%
2023/08/21	17	47.09	0	0.00	47.20	17	964	1.76%
2023/08/18	10	45.67	11	46.31	46.10	-1	989	-0.10%
2023/08/16	10	44.91	0	0.00	44.95	10	1,026	0.97%
2023/08/14	2	42.50	0	0.00	41.90	2	1,156	0.17%
2023/08/09	2	43.55	48	42.56	43.15	-46	1,539	-2.99%
2023/08/04	1	42.45	0	0.00	44.90	1	1,539	0.06%
2023/08/02	0	0.00	1	47.50	46.95	-1	1,520	-0.07%
2023/07/31	0	0.00	2	47.18	47.00	-2	1,521	-0.13%
2023/07/27	0	0.00	1	46.75	46.65	-1	1,534	-0.07%
2023/07/26	15	46.37	0	0.00	46.45	15	1,530	0.98%
2023/07/25	9	45.20	9	45.19	45.85	0	1,526	0.00%
2023/07/24	10	44.74	21	45.07	44.95	-11	1,530	-0.72%
2023/07/21	17	44.35	10	44.55	44.55	7	1,526	0.46%
2023/07/20	0	0.00	40	43.79	44.15	-40	1,528	-2.62%
2023/07/19	0	0.00	1	42.65	42.70	-1	1,521	-0.07%
2023/07/18	0	0.00	1	43.55	43.20	-1	1,528	-0.07%
2023/07/17	0	0.00	10	43.73	43.95	-10	1,531	-0.65%
2023/07/14	0	0.00	86	43.48	43.40	-86	1,532	-5.61%
2023/07/12	3	43.12	2	43.38	43.55	1	1,536	0.07%
2023/07/10	1	42.60	2	42.60	42.60	-1	1,540	-0.06%
2023/07/07	5	41.10	0	0.00	41.25	5	1,537	0.33%
2023/07/06	4	42.53	0	0.00	41.90	4	1,532	0.26%
2023/07/05	4	44.93	2	44.35	44.35	2	1,500	0.13%
2023/07/04	4	45.74	0	0.00	45.65	4	1,493	0.27%
2023/06/30	0	0.00	2	46.35	46.35	-2	1,475	-0.14%
2023/06/29	4	46.98	3	46.73	46.60	1	1,476	0.07%
2023/06/28	2	47.30	3	47.02	47.10	-1	1,483	-0.07%
2023/06/27	4	46.44	3	47.42	46.80	1	1,551	0.06%
2023/06/21	1	45.70	1	46.30	45.65	0	1,644	0.00%
2023/06/20	6	46.74	3	46.98	46.50	3	1,658	0.18%
2023/06/19	1	46.30	3	45.32	46.60	-2	1,642	-0.12%
2023/06/16	4	46.59	0	0.00	45.70	4	1,634	0.24%
2023/06/15	5	46.00	0	0.00	45.35	5	1,625	0.31%
2023/06/13	3	44.20	3	43.97	43.95	0	1,600	0.00%
2023/06/12	2	44.40	2	44.30	44.30	0	1,599	0.00%
2023/06/06	0	0.00	2	45.70	45.70	-2	1,582	-0.13%
2023/06/05	1	44.45	1	44.30	44.30	0	1,582	0.00%
2023/06/02	2	45.45	0	0.00	44.20	2	1,569	0.13%
2023/06/01	2	45.50	2	45.45	45.45	0	1,562	0.00%
2023/05/31	2	45.65	3	45.77	45.50	-1	1,567	-0.06%
2023/05/30	2	46.10	2	45.65	45.65	0	1,557	0.00%
2023/05/29	3	46.75	2	46.10	46.10	1	1,567	0.06%
2023/05/26	2	48.30	5	47.80	46.75	-3	1,582	-0.19%
2023/05/25	3	48.50	1	48.25	48.25	2	1,561	0.13%
2023/05/24	2	49.20	2	49.28	50.20	0	1,522	0.00%
2023/05/22	0	0.00	4	50.26	50.30	-4	1,504	-0.27%
2023/05/19	6	51.10	4	50.15	50.10	2	1,474	0.14%
2023/05/18	20	49.96	258	49.58	50.50	-238	1,436	-16.57%	大賣/鉅額交易
2023/05/17	3,397	48.22	4,388	48.22	48.85	-991	1,335	-74.22%	大買/大賣/鉅額交易
2023/05/16	1,261	47.05	34	46.64	47.10	1,227	1,067	114.93%	大買/鉅額交易
2023/05/15	2	43.00	6	43.13	42.85	-4	988	-0.40%
2023/05/10	2	41.40	0	0.00	41.30	2	935	0.21%
2023/05/09	0	0.00	5	41.37	41.40	-5	936	-0.53%
2023/05/08	0	0.00	4	42.19	41.85	-4	936	-0.43%
2023/05/05	2	40.60	6	40.83	40.80	-4	921	-0.43%
2023/05/04	0	0.00	1	39.90	40.60	-1	918	-0.11%
2023/05/03	2	39.10	2	39.55	39.55	0	905	0.00%
2023/04/28	1	39.10	2	39.20	39.20	-1	898	-0.11%
2023/04/27	0	0.00	1	38.50	39.00	-1	887	-0.11%
2023/04/25	1	37.20	0	0.00	36.90	1	882	0.11%
2023/04/24	2	37.45	9	37.37	37.20	-7	880	-0.79%
2023/04/21	2	37.80	0	0.00	37.40	2	882	0.23%
2023/04/20	2	37.80	2	38.20	37.95	0	883	0.00%
2023/04/18	1	38.00	2	37.65	37.65	-1	894	-0.11%
2023/04/14	2	37.80	0	0.00	37.20	2	885	0.23%
2023/04/13	0	0.00	5	37.84	37.80	-5	881	-0.57%
2023/04/11	5	37.88	0	0.00	37.30	5	875	0.57%
2023/04/10	2	37.95	2	38.20	38.20	0	871	0.00%
2023/03/31	1	39.60	0	0.00	40.05	1	914	0.11%
2023/03/30	2	39.30	2	39.80	39.80	0	926	0.00%
2023/03/29	3	39.77	0.1	39.75	39.30	2.9	930	0.32%
2023/03/28	4	41.46	25	42.08	40.45	-21	922	-2.28%
2023/03/27	27	43.39	11	42.75	43.55	16	843	1.90%
2023/03/24	5	39.56	6	39.20	39.60	-1	796	-0.13%
2023/03/23	10	42.39	3	42.08	42.80	7	807	0.87%
2023/03/22	2	40.45	5	40.15	40.10	-3	868	-0.35%
2023/03/21	2	41.40	3	41.55	41.15	-1	876	-0.11%
2023/03/13	1	41.95	1	42.55	41.85	0	951	0.00%
2023/03/10	0	0.00	9	43.03	42.70	-9	941	-0.96%
2023/03/08	10	41.98	0	0.00	43.20	10	946	1.06%
2023/03/07	3	42.02	1	42.30	42.25	2	955	0.21%
2023/03/03	1	40.65	0.1	40.25	40.45	0.9	946	0.10%
2023/03/02	2	39.20	7	39.67	40.00	-5	955	-0.52%
2023/03/01	0	0.00	9	39.68	39.35	-9	959	-0.94%
2023/02/24	0	0.00	7	39.29	39.80	-7	951	-0.74%
2023/02/22	0	0.00	10	37.90	38.00	-10	975	-1.03%
2023/02/21	10	37.00	2	38.00	37.95	8	1,001	0.80%
2023/02/20	5	36.50	6	36.08	36.70	-1	1,062	-0.09%
2023/02/10	3	34.50	0	0.00	33.95	3	1,747	0.17%
2023/02/08	0	0.00	3	36.00	35.20	-3	1,906	-0.16%
2023/02/07	2	35.05	0	0.00	35.05	2	1,961	0.10%
2023/02/03	0	0.00	1	35.55	35.75	-1	2,118	-0.05%
2023/02/02	15	34.95	10	34.88	35.80	5	2,129	0.23%
2023/02/01	2	34.45	2	34.45	34.45	0	2,140	0.00%
2023/01/31	4	34.28	0	0.00	34.45	4	2,145	0.19%
2023/01/30	1	33.80	0	0.00	33.75	1	2,147	0.05%
2023/01/11	1	33.00	0	0.00	33.00	1	2,245	0.04%
2023/01/10	0	33.05	0	0.00	32.75	0	2,255	0.00%
2023/01/06	0	0.00	2	35.25	35.40	-2	2,278	-0.09%
2023/01/05	0	0.00	2	35.75	35.60	-2	2,310	-0.09%
2023/01/04	2	36.05	2	35.75	35.75	0	2,336	0.00%
2023/01/03	2	35.90	9.2	35.42	35.75	-7.2	2,370	-0.30%
2022/12/30	9	36.21	3	35.90	35.90	6	2,395	0.25%
2022/12/29	8	36.31	108	36.11	36.15	-100	2,460	-4.06%	大賣/
2022/12/28	7	37.16	27	36.79	36.55	-20	2,501	-0.80%
2022/12/27	3	38.12	101	38.09	37.80	-98	2,565	-3.82%	大賣/
2022/12/26	23	38.83	24	38.26	38.65	-1	2,576	-0.04%
2022/12/23	7	37.60	103	37.71	37.85	-96	2,557	-3.75%	大賣/
2022/12/22	15	37.05	5	37.11	37.20	10	2,562	0.39%
2022/12/21	2	36.00	5	36.01	36.00	-3	2,562	-0.12%
2022/12/20	6	36.77	7	35.60	35.60	-1	2,561	-0.04%
2022/12/19	2	36.90	2	36.95	36.95	0	2,561	0.00%
2022/12/16	8	37.29	4	37.20	37.20	4	2,573	0.16%
2022/12/15	7	39.54	9	39.48	39.45	-2	2,560	-0.08%
2022/12/14	12	39.67	15	39.22	40.05	-3	2,546	-0.12%
2022/12/13	8	37.18	5	37.73	37.30	3	2,519	0.12%
2022/12/12	2	36.20	5	36.38	36.50	-3	2,692	-0.11%
2022/12/09	8	38.03	3	38.55	36.80	5	2,767	0.18%
2022/12/08	2	37.38	7.1	37.20	37.75	-5.1	2,818	-0.18%
2022/12/07	2	37.03	2	37.53	37.20	0	2,804	0.00%
2022/12/06	7	38.06	1	36.90	36.90	6	2,810	0.21%
2022/12/05	1	38.00	3	39.20	38.70	-2	2,798	-0.07%
2022/12/01	0	37.60	0	0.00	37.65	0	2,782	0.00%
2022/11/30	0	0.00	5	37.77	37.65	-5	2,797	-0.18%
2022/11/29	6	37.55	3	37.93	38.05	3	2,800	0.11%
2022/11/28	5	37.10	0	0.00	36.70	5	2,805	0.18%
2022/11/25	0	36.25	0	0.00	36.15	0	2,827	0.00%
2022/11/24	2	37.90	2	37.00	37.00	0	2,823	0.00%
2022/11/23	8	38.08	8	37.98	37.90	0	2,809	0.00%
2022/11/22	5	38.84	4	38.20	38.20	1	2,811	0.04%
2022/11/21	3	39.03	2	39.40	39.40	1	2,824	0.04%
2022/11/18	5	38.85	1	39.55	38.85	4	2,784	0.14%
2022/11/17	2	38.83	38	38.60	38.80	-36	2,757	-1.31%
2022/11/16	40	38.22	5	38.16	38.00	35	2,719	1.29%
2022/11/15	12	40.58	19	40.56	40.50	-7	2,638	-0.27%
2022/11/14	12	42.66	9	42.81	42.50	3	2,541	0.12%
2022/11/11	7	41.86	6	41.58	41.50	1	2,447	0.04%
2022/11/10	45	41.97	44	41.53	41.30	1	2,369	0.04%
2022/11/09	7	39.58	7	39.67	40.40	0	2,176	0.00%
2022/11/08	8	40.06	23	41.22	39.00	-15	2,089	-0.72%
2022/11/07	17	39.75	2	39.85	38.85	15	1,947	0.77%
2022/11/04	3	38.78	7	38.58	38.65	-4	1,859	-0.22%
2022/11/03	1	39.05	1	37.40	38.20	0	1,786	0.00%
2022/11/02	17	37.87	18	36.54	38.40	-1	1,743	-0.06%
2022/11/01	19	33.41	4	34.89	36.05	15	1,636	0.92%
2022/10/28	0	0.00	16	32.23	31.70	-16	1,560	-1.03%
2022/10/27	16	31.72	0	0.00	31.65	16	1,539	1.04%
2022/10/25	0	0.00	11	31.38	31.30	-11	1,519	-0.72%
2022/10/24	0	0.00	2	32.90	32.25	-2	1,508	-0.13%
2022/10/21	1	31.90	10	31.86	32.10	-9	1,490	-0.60%
2022/10/20	1	34.40	2	34.23	33.20	-1	1,470	-0.07%
2022/10/19	6.2	32.81	4	32.90	33.80	2.2	1,429	0.15%
2022/10/14	1.1	34.07	91	34.19	34.15	-89.9	1,347	-6.67%
2022/10/13	1	35.35	1	34.40	33.05	0	1,317	0.00%
2022/10/12	2	35.55	13	36.18	36.60	-11	1,279	-0.86%
2022/10/11	2	35.35	6	34.55	34.75	-4	1,249	-0.32%
2022/10/07	16	36.02	18	36.21	36.10	-2	1,211	-0.17%
2022/10/06	11	35.62	46	34.18	36.15	-35	1,177	-2.97%
2022/10/05	33	34.31	0	0.00	34.15	33	1,107	2.98%
2022/10/04	2	33.23	7	33.33	32.20	-5	1,057	-0.47%
2022/10/03	1	32.40	1	30.70	30.80	0	979	0.00%
2022/09/30	1	30.45	2	30.18	31.85	-1	953	-0.10%
2022/09/29	6	31.24	0	0.00	31.40	6	935	0.64%
2022/09/28	0	0.00	1	29.80	29.20	-1	912	-0.11%
2022/09/23	7	30.87	0	0.00	30.90	7	860	0.81%
2022/09/22	2	31.45	1	32.00	31.85	1	841	0.12%
2022/09/21	0	0.00	2	32.25	31.80	-2	811	-0.25%
2022/09/20	5	32.76	13	32.02	32.25	-8	784	-1.02%
2022/09/19	56	32.72	17	31.34	32.00	39	721	5.40%
2022/09/16	3	30.67	145	31.58	31.65	-142	526	-26.95%	大賣/鉅額交易
2022/09/15	1	30.55	21	31.58	28.80	-20	443	-4.51%
2022/09/07	0	0.00	2	27.70	27.45	-2	317	-0.63%
2022/09/05	0	0.00	3	28.20	29.20	-3	274	-1.09%
2022/09/02	3	28.20	2	27.63	29.00	1	258	0.39%
2022/09/01	4	28.45	0	0.00	27.70	4	225	1.77%
2022/08/29	0	0.00	4	26.05	26.15	-4	172	-2.31%
2022/08/26	4	26.85	0	0.00	26.95	4	154	2.59%
2022/05/13	0	0.00	0	23.80	24.00	0	624	0.00%
2022/04/08	1	23.45	1	23.95	24.40	0	514	0.00%
2022/04/07	5	24.40	5	23.08	23.00	0	498	0.00%
2022/03/31	0	0.00	1	25.10	24.90	-1	476	-0.21%
2022/03/28	1	25.75	0	0.00	25.30	1	457	0.22%
2022/03/25	0	0.00	15	25.98	24.95	-15	440	-3.41%
2022/03/24	10	24.38	0	0.00	24.35	10	390	2.56%
2022/03/23	2	25.05	0	0.00	24.80	2	384	0.52%
2022/03/16	5	22.76	2	22.85	22.90	3	322	0.93%
2022/03/15	0	23.65	2	23.40	23.40	-2	316	-0.63%
2022/03/10	1	26.45	1	25.50	25.25	0	283	0.00%
2021/11/10	0	0.00	5	21.85	22.20	-5	99	-5.03%
2021/10/26	0	0.00	1	18.90	19.50	-1	60	-1.64%
2021/10/07	2	18.60	0	0.00	18.75	2	51	3.90%
2021/06/30	0	0.00	3	21.00	21.60	-3	75	-4.00%
2021/06/07	0	0.00	1	20.50	20.50	-1	122	-0.82%
2021/06/04	2	20.85	1	20.70	20.75	1	124	0.80%
2021/05/05	2	19.75	0	0.00	19.60	2	127	1.56%
2021/05/04	0	0.00	1	19.00	19.65	-1	127	-0.78%
2021/04/07	1	21.80	0	0.00	22.00	1	116	0.86%
2021/03/30	1	22.40	0	0.00	22.35	1	113	0.88%
2021/03/23	2	22.43	0	0.00	22.35	2	113	1.76%
2021/01/04	1	27.25	0	0.00	27.10	1	514	0.19%
2020/12/04	1	28.45	0	0.00	28.10	1	893	0.11%
2020/12/02	4	29.33	10	32.50	28.45	-6	889	-0.67%
2020/11/27	0	0.00	1	30.30	30.20	-1	804	-0.12%
2020/11/23	1	30.85	12	31.02	30.50	-11	788	-1.39%
2020/11/02	30	27.28	0	0.00	27.40	30	765	3.92%
2020/10/29	35	27.44	0	0.00	27.90	35	773	4.53%
2020/10/28	3	28.47	0	0.00	28.30	3	770	0.39%
2020/10/27	3	28.95	0	0.00	28.90	3	767	0.39%
2020/10/26	4	29.20	0	0.00	29.40	4	766	0.52%
2020/10/22	1	29.80	0	0.00	29.75	1	758	0.13%
2020/10/21	2	31.40	2	31.00	31.00	0	754	0.00%
2020/10/20	15	32.51	13	32.39	31.95	2	742	0.27%
2020/10/19	0	0.00	4	29.60	31.15	-4	662	-0.60%
2020/10/16	3	28.33	20	28.73	28.35	-17	647	-2.63%
2020/10/15	15	28.15	0	0.00	28.10	15	644	2.33%
2020/10/14	7	28.76	14	29.37	28.95	-7	639	-1.09%
2020/10/13	122	28.33	10	29.31	29.00	112	653	17.15%	大買/鉅額交易
2020/10/12	2	29.33	0	0.00	28.50	2	609	0.33%
2020/10/08	9	31.67	13	32.33	31.60	-4	576	-0.69%
2020/10/07	12	31.68	3	32.10	31.40	9	532	1.69%
2020/10/06	35	32.41	36	32.20	33.15	-1	477	-0.21%
2020/10/05	11	30.38	19	29.48	30.40	-8	337	-2.37%
2020/09/30	4	27.60	0	0.00	27.65	4	258	1.55%
2020/09/03	1	24.55	0	0.00	24.45	1	292	0.34%
2020/08/13	1	23.90	0	0.00	23.85	1	352	0.28%
2020/08/11	1	25.00	0	0.00	24.75	1	351	0.28%
2020/07/23	2	26.30	0	0.00	26.50	2	487	0.41%
2020/07/17	0	0.00	7	26.17	25.75	-7	490	-1.43%
2020/07/15	1	24.80	0	0.00	24.80	1	470	0.21%
2020/07/02	1	24.70	0	0.00	25.30	1	474	0.21%
2020/06/30	1	24.40	0	0.00	24.50	1	473	0.21%
2020/06/22	2	25.33	0	0.00	25.10	2	474	0.42%
2020/06/18	2	25.83	0	0.00	25.45	2	483	0.41%
2020/05/14	0	0.00	1	26.85	25.55	-1	656	-0.15%
2020/05/13	5	28.55	3	28.10	27.40	2	648	0.31%
2020/05/12	0	0.00	3	28.02	28.45	-3	608	-0.49%
2020/05/08	2	23.80	0	0.00	23.55	2	555	0.36%
2020/04/29	1	25.85	0	0.00	26.10	1	520	0.19%
2020/04/27	1	25.40	0	0.00	25.30	1	520	0.19%
2020/04/17	1	27.40	0	0.00	26.95	1	494	0.20%
2020/04/14	0	0.00	2	25.50	26.10	-2	482	-0.41%
2020/04/13	0	0.00	2	24.88	25.05	-2	480	-0.42%
2020/04/10	0	0.00	1	25.75	25.80	-1	482	-0.21%
2020/04/09	5	26.63	0	0.00	26.15	5	496	1.01%
2020/03/12	5	26.50	0	0.00	24.70	5	400	1.25%
2020/03/06	0	0.00	11	32.10	31.40	-11	343	-3.20%
2020/03/05	0	0.00	1	35.05	34.85	-1	332	-0.30%
2020/03/04	1	34.70	9	34.56	33.85	-8	319	-2.50%
2020/03/02	3	39.30	1	39.30	39.30	2	288	0.69%
2020/02/25	2	44.40	0	0.00	44.10	2	291	0.69%
2020/02/19	1	45.15	0	0.00	45.15	1	392	0.26%
2020/02/14	0	0.00	1	46.75	46.70	-1	429	-0.23%
2020/02/06	0	0.00	1	47.45	47.40	-1	563	-0.18%
2020/02/04	1	46.75	1	47.00	47.10	0	627	0.00%
2020/02/03	1	46.10	0	0.00	46.30	1	635	0.16%
2020/01/30	1	46.65	0	0.00	46.65	1	654	0.15%
2020/01/20	1	52.00	0	0.00	51.80	1	653	0.15%
2020/01/07	0	0.00	1	51.30	50.80	-1	955	-0.10%
2020/01/06	4	51.40	0	0.00	51.40	4	986	0.41%
2020/01/03	3	52.13	0	0.00	52.50	3	1,049	0.29%
2019/12/19	1	56.70	0	0.00	56.20	1	1,137	0.09%
2019/12/16	1	54.20	0	0.00	55.00	1	1,182	0.08%
2019/12/12	1	55.90	0	0.00	55.30	1	1,264	0.08%
2019/12/11	1	55.30	0	0.00	55.60	1	1,297	0.08%
2019/12/10	1	55.60	0	0.00	55.60	1	1,315	0.08%
2019/12/06	3	55.57	2	55.50	55.50	1	1,355	0.07%
2019/12/05	1	56.00	0	0.00	56.10	1	1,386	0.07%
2019/12/03	2	56.80	2	58.10	58.00	0	1,407	0.00%
2019/12/02	1	56.10	0	0.00	56.80	1	1,422	0.07%
2019/11/26	2	58.10	0	0.00	57.80	2	1,481	0.13%
2019/11/25	1	58.20	0	0.00	58.20	1	1,484	0.07%
2019/11/22	3	59.30	2	58.80	58.80	1	1,482	0.07%
2019/11/21	3	59.63	4	60.23	60.50	-1	1,470	-0.07%
2019/11/19	7	61.09	6	61.02	60.80	1	1,451	0.07%
2019/11/18	2	62.90	8	61.70	61.00	-6	1,429	-0.42%
2019/11/15	0	0.00	8	58.70	58.40	-8	1,367	-0.58%
2019/11/13	3	59.17	3	59.17	58.30	0	1,352	0.00%
2019/11/11	2	57.25	0	0.00	56.50	2	1,331	0.15%
2019/11/07	0	0.00	2	59.00	59.00	-2	1,289	-0.16%
2019/11/06	14	59.24	0	0.00	57.60	14	1,273	1.10%
2019/11/05	2	63.00	1	63.20	64.00	1	1,226	0.08%
2019/11/04	3	63.93	4	64.52	63.50	-1	1,209	-0.08%
2019/11/01	0	0.00	4	58.78	60.60	-4	1,162	-0.34%
2019/10/31	0	0.00	1	58.30	58.20	-1	1,145	-0.09%
2019/10/29	3	57.40	0	0.00	57.00	3	1,132	0.27%
2019/10/25	0	0.00	10	57.20	57.20	-10	1,111	-0.90%
2019/10/23	0	0.00	6	54.40	54.40	-6	1,076	-0.56%
2019/10/22	19	54.17	18	54.49	54.00	1	1,068	0.09%
2019/10/21	20	56.02	15	55.36	53.80	5	1,046	0.48%
2019/10/18	5	57.94	2	57.80	57.80	3	1,001	0.30%
2019/10/17	34	58.39	21	59.38	58.90	13	980	1.33%
2019/10/16	19	62.71	5	60.98	59.60	14	931	1.50%
2019/10/15	3	66.03	3	65.37	66.10	0	856	0.00%
2019/10/14	4	64.15	2	63.60	65.00	2	805	0.25%
2019/10/09	6	62.08	8	62.33	62.10	-2	775	-0.26%
2019/10/04	4	60.60	6	60.00	59.00	-2	691	-0.29%
2019/10/03	8	61.20	19	60.81	61.20	-11	669	-1.64%
2019/10/02	0	0.00	4	59.33	59.10	-4	654	-0.61%
2019/10/01	7	59.86	2	58.50	60.00	5	638	0.78%
2019/09/27	2	56.80	0	0.00	56.70	2	627	0.32%
2019/09/26	2	58.10	1	59.40	58.70	1	622	0.16%
2019/09/25	1	58.70	13	59.21	59.20	-12	616	-1.95%
2019/09/23	1	57.70	0	0.00	57.70	1	588	0.17%
2019/09/20	10	58.63	2	58.80	58.60	8	577	1.39%
2019/09/19	23	57.60	7	57.34	57.40	16	559	2.86%
2019/09/18	2	58.35	0	0.00	58.00	2	531	0.38%
2019/09/17	2	59.60	3	60.43	62.00	-1	471	-0.21%
2019/09/16	8	58.09	7	58.81	58.10	1	435	0.23%
2019/09/12	1	56.30	0	0.00	56.00	1	398	0.25%
2019/09/11	0	0.00	7	54.90	54.60	-7	378	-1.85%
2019/09/10	7	54.90	5	54.14	54.90	2	352	0.57%
2019/09/09	4	53.00	13	52.80	52.60	-9	332	-2.71%
2019/09/06	15	51.35	8	51.44	51.50	7	293	2.39%
2019/09/05	7	50.52	6	52.30	50.20	1	279	0.36%
2019/09/04	1	50.50	2	50.90	50.90	-1	256	-0.39%
2019/09/03	5	51.62	0	0.00	51.20	5	239	2.09%
2019/08/30	2	48.80	0	0.00	48.00	2	181	1.10%
2019/07/03	0	0.00	10	38.20	38.25	-10	154	-6.48%
2019/06/06	0	0.00	1	32.65	32.90	-1	195	-0.51%
2019/05/23	11	32.25	0	0.00	32.45	11	226	4.85%
2019/05/16	0	0.00	5	32.10	30.80	-5	227	-2.19%
2019/05/14	0	0.00	5	33.00	34.05	-5	220	-2.27%
2019/04/08	0	0.00	1	41.20	41.50	-1	135	-0.74%
2019/04/03	13	42.12	2	41.60	41.80	11	132	8.32%
2019/03/21	0	0.00	6	33.88	34.55	-6	101	-5.91%
2019/03/18	0	0.00	3	33.30	33.30	-3	94	-3.19%
2019/03/13	0	0.00	16	32.55	32.70	-16	92	-17.23%
2019/03/08	4	32.00	0	0.00	32.05	4	112	3.54%
2019/03/06	12	32.80	1	33.70	32.60	11	116	9.47%
2019/03/05	1	33.00	0	0.00	32.90	1	116	0.86%
2019/02/21	0	0.00	4	30.20	30.45	-4	94	-4.23%
2018/12/20	4	27.35	0	0.00	26.85	4	115	3.46%
2018/11/13	0	0.00	4	27.95	28.30	-4	58	-6.89%
2018/11/12	0	0.00	1	27.95	27.95	-1	44	-2.26%
2018/11/09	1	25.45	0	0.00	25.45	1	32	3.08%
2018/07/04	1	21.40	0	0.00	21.40	1	74	1.33%
2018/06/22	0	0.00	2	22.70	22.70	-2	66	-2.99%
2018/06/14	0	0.00	3	22.13	22.50	-3	57	-5.20%
2018/06/12	3	20.65	0	0.00	22.35	3	53	5.66%
2018/05/25	1	20.05	0	0.00	20.05	1	37	2.68%
2018/05/15	1	21.50	0	0.00	21.50	1	32	3.08%