鴻碩 (3092)-第一金-路竹券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
32.75
漲跌
▼0.50
漲幅
-1.50%
成交量
303張
產業
上市電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

鴻碩 (3092)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/23	0	0.00	1	33.95	34.00	-1	376	-0.27%
2024/04/17	0	0.00	0.1	34.75	34.30	-0.1	365	-0.02%
2024/04/11	1	35.95	0	0.00	35.55	1	351	0.28%
2024/04/10	0	0.00	0	35.50	35.80	0	336	-0.01%
2024/04/09	0	0.00	2	35.30	35.35	-2	322	-0.62%
2024/04/01	0	0.00	1	33.65	33.10	-1	288	-0.35%
2024/03/26	0	0.00	1	32.35	32.40	-1	286	-0.36%
2024/03/25	0	31.75	0	0.00	31.50	0	280	0.00%
2024/03/07	4	32.11	0	0.00	31.55	4	260	1.54%
2024/03/06	0	0.00	1	33.80	32.55	-1	254	-0.39%
2024/02/21	0	0.00	2	34.20	34.10	-2	228	-0.87%
2024/02/20	2	34.65	0	0.00	34.30	2	229	0.87%
2024/01/05	0	0.00	0.2	35.00	34.90	-0.2	252	-0.08%
2023/12/29	1	35.25	0	0.00	35.45	1	272	0.37%
2023/12/28	1	35.40	1	35.60	35.65	0	268	0.00%
2023/12/26	0	0.00	1	35.60	35.50	-1	275	-0.36%
2023/12/25	1	35.15	1	35.65	35.00	0	274	0.00%
2023/12/22	0.2	35.28	1	35.10	34.80	-0.8	274	-0.29%
2023/12/21	1	35.10	0	0.00	35.00	1	281	0.35%
2023/12/04	0	0.00	2	35.75	35.65	-2	451	-0.44%
2023/12/01	1	35.40	0	0.00	35.55	1	453	0.22%
2023/11/29	1	35.50	0	0.00	35.30	1	457	0.22%
2023/11/28	0	0.00	0.2	35.47	35.50	-0.2	463	-0.04%
2023/11/24	0	0.00	1	35.80	35.70	-1	469	-0.21%
2023/11/22	1	35.35	0	0.00	35.60	1	471	0.21%
2023/11/16	0	0.00	2	35.10	34.75	-2	487	-0.41%
2023/11/15	1	34.20	0	0.00	34.50	1	494	0.20%
2023/11/10	0.2	35.00	0	0.00	34.85	0.2	526	0.04%
2023/11/06	1	35.35	0	0.00	35.35	1	607	0.16%
2023/10/31	0.2	34.90	0	0.00	34.75	0.2	822	0.02%
2023/10/25	1	36.20	0	0.00	35.95	1	1,231	0.08%
2023/10/24	0	0.00	1	35.40	35.60	-1	1,251	-0.08%
2023/10/20	0	0.00	15	34.11	34.85	-15	1,258	-1.19%
2023/10/18	1	35.05	1	35.25	34.90	0	1,277	0.00%
2023/10/11	0	0.00	1	36.90	36.70	-1	1,304	-0.08%
2023/10/06	1	38.00	0.1	38.00	37.75	0.9	1,309	0.07%
2023/10/05	15	38.50	1	37.80	37.80	14	1,317	1.06%
2023/10/03	1	37.75	1	38.10	37.75	0	1,325	0.00%
2023/09/28	1	37.20	0	0.00	37.20	1	1,334	0.07%
2023/09/22	0	0.00	10	36.70	37.20	-10	1,411	-0.71%
2023/09/21	12	38.25	35	37.63	37.50	-23	1,405	-1.64%
2023/09/20	19	38.22	1.2	38.97	38.95	17.8	1,370	1.30%
2023/09/18	0	0.00	1	36.35	36.30	-1	1,322	-0.08%
2023/09/14	18	35.79	0.1	36.00	35.90	17.9	1,373	1.31%
2023/09/12	0.2	35.50	0	0.00	35.30	0.2	1,399	0.01%
2023/09/04	1	36.00	0	0.00	36.00	1	1,502	0.07%
2023/08/22	1	35.60	0	0.00	35.60	1	1,504	0.07%
2023/08/21	0.1	35.80	0	0.00	35.70	0.1	1,497	0.01%
2023/08/18	6	36.33	0	0.00	36.10	6	1,489	0.40%
2023/08/16	0	0.00	6	36.88	36.60	-6	1,462	-0.41%
2023/08/15	1	37.35	5	37.12	37.10	-4	1,455	-0.27%
2023/08/14	1	37.35	1	37.40	37.05	0	1,450	0.00%
2023/08/10	3	40.83	10	40.46	40.30	-7	1,408	-0.50%
2023/08/09	5	40.50	0	0.00	40.60	5	1,387	0.36%
2023/08/08	3	40.30	0	0.00	39.50	3	1,377	0.22%
2023/08/07	1	43.50	20	43.43	43.30	-19	1,351	-1.41%
2023/08/04	9	43.96	50.2	43.72	43.55	-41.2	1,313	-3.13%
2023/08/02	12.2	42.61	25	41.68	41.50	-12.8	1,202	-1.07%
2023/08/01	11	40.96	11	42.10	42.00	0	1,151	0.00%
2023/07/31	67	42.91	31	44.25	42.35	36	1,079	3.33%
2023/07/28	54	40.21	1	41.55	41.55	53	911	5.81%
2023/07/26	0	0.00	1	36.20	35.60	-1	791	-0.13%
2023/07/25	0	0.00	0	35.40	35.90	0	793	0.00%
2023/07/24	1	35.80	15	36.10	35.15	-14	787	-1.78%
2023/07/19	0	0.00	10	37.20	37.15	-10	776	-1.29%
2023/07/18	2	37.93	1	38.80	37.70	1	800	0.12%
2023/07/14	0	0.00	1	37.31	37.40	-1	953	-0.11%
2023/07/12	1	38.70	0	0.00	38.00	1	955	0.10%
2023/07/11	0	0.00	1	39.60	39.00	-1	949	-0.11%
2023/07/07	0	0.00	9	38.30	38.15	-9	944	-0.95%
2023/07/05	2	40.00	0	0.00	39.75	2	928	0.22%
2023/07/04	0	0.00	1	40.50	39.35	-1	892	-0.11%
2023/07/03	18	39.99	0	0.00	39.90	18	866	2.08%
2023/06/30	0	0.00	1	38.75	38.60	-1	834	-0.12%
2023/06/29	2	38.88	3	38.90	38.55	-1	830	-0.12%
2023/06/28	10	38.00	0	0.00	37.50	10	820	1.22%
2023/06/27	0.1	37.50	0	0.00	37.50	0.1	828	0.02%
2023/06/20	0.1	39.65	1	39.65	39.50	-0.9	802	-0.11%
2023/06/19	10	38.73	0	0.00	39.00	10	773	1.29%
2023/06/06	0.2	37.20	0	0.00	36.75	0.2	686	0.03%
2023/06/05	0	0.00	10	37.00	36.95	-10	709	-1.41%
2023/06/02	10	36.20	0	0.00	36.00	10	704	1.42%
2023/05/24	0	0.00	0.5	35.60	36.00	-0.5	710	-0.07%
2023/05/22	0	0.00	0	35.70	35.70	0	726	0.00%
2023/05/09	0	0.00	2	37.75	36.30	-2	729	-0.27%
2023/05/08	0	0.00	1	37.40	37.45	-1	722	-0.14%
2023/05/03	2	38.10	0	0.00	38.05	2	731	0.27%
2023/05/02	2	38.25	2	38.23	38.20	0	726	0.00%
2023/04/28	0	0.00	1	37.30	37.75	-1	720	-0.14%
2023/04/27	0	0.00	1	36.70	36.60	-1	714	-0.14%
2023/04/26	1	35.80	0	0.00	36.10	1	712	0.14%
2023/04/25	0	0.00	1	36.05	36.20	-1	707	-0.14%
2023/04/21	1	38.15	0	0.00	37.00	1	695	0.14%
2023/04/20	5.7	40.09	10	40.61	38.35	-4.3	664	-0.65%
2023/04/19	10	40.38	12	40.43	40.60	-2	573	-0.35%
2023/04/18	2	37.25	0	0.00	36.95	2	484	0.41%
2023/04/17	0	0.00	0.3	36.95	37.20	-0.3	476	-0.05%
2023/04/12	0.3	36.00	0	0.00	36.15	0.3	458	0.06%
2023/03/27	0	0.00	2	36.40	36.20	-2	426	-0.47%
2023/03/23	0	0.00	0.1	36.65	36.40	-0.1	423	-0.02%
2023/03/16	0	0.00	1	36.05	36.20	-1	415	-0.24%
2023/03/15	0	0.00	3	37.50	37.20	-3	425	-0.71%
2023/03/14	0	0.00	1	37.30	36.85	-1	440	-0.23%
2023/03/13	1	36.25	0	0.00	36.90	1	450	0.22%
2023/03/10	13	37.90	0	0.00	37.90	13	463	2.81%
2023/03/09	0	39.85	0	0.00	39.80	0	496	0.00%
2023/03/08	0	0.00	1	39.70	39.75	-1	574	-0.17%
2023/03/02	0	37.50	0	0.00	37.05	0	628	0.00%
2023/02/15	0	38.57	0	0.00	38.00	0	598	0.00%
2023/02/08	0	37.50	0	0.00	37.15	0	574	0.00%
2023/02/07	0	0.00	1	36.95	37.00	-1	569	-0.18%
2023/02/03	0	37.05	5	36.87	36.50	-5	572	-0.87%
2023/02/02	5	36.68	0	0.00	36.55	5	567	0.88%
2023/01/03	0	0.00	1	33.35	33.70	-1	603	-0.17%
2022/12/30	0	0.00	0.1	33.56	33.40	-0.1	604	-0.01%
2022/12/29	1	32.75	0	0.00	32.85	1	604	0.17%
2022/12/12	0	0.00	0.1	37.00	36.90	-0.1	631	-0.01%
2022/12/07	1	38.30	1	38.95	38.30	0	607	0.00%
2022/12/06	1	38.55	0	0.00	38.10	1	593	0.17%
2022/12/02	1	40.00	0	0.00	40.00	1	570	0.18%
2022/11/30	0.1	40.10	2	39.40	41.00	-2	501	-0.39%
2022/11/28	1	35.55	0	0.00	35.50	1	334	0.30%
2022/11/14	1	37.45	1	38.00	37.50	0	342	0.00%
2022/09/14	1	41.90	0	0.00	42.00	1	422	0.24%
2022/09/13	0	0.00	3	42.65	42.55	-3	428	-0.70%
2022/09/12	3	42.10	0	0.00	42.10	3	447	0.67%
2022/09/07	0	0.00	4	43.26	43.10	-4	462	-0.87%
2022/09/05	1	45.35	0	0.00	44.95	1	466	0.21%
2022/08/17	10	47.15	11	47.28	46.00	-1	473	-0.21%
2022/08/16	1	44.40	0	0.00	44.25	1	451	0.22%
2022/08/15	4	44.08	0	0.00	44.40	4	450	0.89%
2022/08/10	0	0.00	1	40.80	40.75	-1	438	-0.23%
2022/07/29	0	0.00	1	42.20	42.15	-1	656	-0.15%
2022/07/22	1	45.25	0	0.00	44.20	1	737	0.14%
2022/07/21	0	0.00	7	43.58	45.00	-7	758	-0.92%
2022/07/20	3	43.72	2	44.20	42.90	1	766	0.13%
2022/07/19	2	43.85	0	0.00	43.50	2	800	0.25%
2022/07/18	0	0.00	1	43.65	43.90	-1	837	-0.12%
2022/07/11	1	42.70	0	0.00	42.10	1	957	0.10%
2022/07/04	0	0.00	1	42.30	42.35	-1	1,546	-0.06%
2022/06/28	1	46.80	0	0.00	45.85	1	1,872	0.05%
2022/06/27	0	0.00	1	47.55	47.80	-1	1,941	-0.05%
2022/06/22	1	48.10	6	47.17	46.55	-5	2,243	-0.22%
2022/06/20	1.1	47.19	0	0.00	45.70	1.1	2,350	0.05%
2022/06/15	0	0.00	5	51.60	51.50	-5	2,484	-0.20%
2022/06/13	10	51.95	0	0.00	51.40	10	2,520	0.40%
2022/06/10	1	53.40	0	0.00	53.10	1	2,524	0.04%
2022/05/31	2	52.70	0	0.00	53.50	2	2,680	0.07%
2022/05/30	0	0.00	1	52.20	52.80	-1	2,712	-0.04%
2022/05/27	1	51.40	0	0.00	51.40	1	2,756	0.04%
2022/05/16	0	0.00	1	49.50	49.30	-1	3,390	-0.03%
2022/05/13	4	49.55	0	0.00	48.50	4	3,388	0.12%
2022/05/12	3	50.37	0	0.00	49.30	3	3,364	0.09%
2022/05/11	3	54.50	0	0.00	53.10	3	3,301	0.09%
2022/05/10	0	0.00	1	58.10	59.00	-1	3,244	-0.03%
2022/05/09	0	0.00	1	60.10	59.00	-1	3,227	-0.03%
2022/05/06	1	61.50	0	0.00	61.40	1	3,221	0.03%
2022/05/03	2	62.00	2	62.80	62.80	0	3,193	0.00%
2022/04/28	1	60.80	5	60.72	60.00	-4	3,174	-0.13%
2022/04/27	1	60.60	0.3	60.10	60.80	0.7	3,160	0.02%
2022/04/26	1	62.40	0	0.00	62.00	1	3,137	0.03%
2022/04/25	2	61.50	3	60.60	62.00	-1	3,124	-0.03%
2022/04/22	0	0.00	1	64.50	64.30	-1	3,091	-0.03%
2022/04/21	1	65.70	0	0.00	64.60	1	3,058	0.03%
2022/04/20	0	0.00	1	64.50	63.30	-1	3,023	-0.03%
2022/04/19	0	0.00	1	63.40	62.80	-1	3,001	-0.03%
2022/04/18	2	63.30	2	61.80	62.00	0	2,989	0.00%
2022/04/14	2.3	64.93	3	64.43	64.50	-0.7	2,958	-0.02%
2022/04/13	2	64.80	1	65.80	66.00	1	2,894	0.03%
2022/04/12	3	62.50	0	0.00	62.80	3	2,808	0.11%
2022/04/11	4	68.00	0	0.00	64.80	4	2,720	0.15%
2022/04/07	2	69.90	0	0.00	69.90	2	2,404	0.08%
2022/04/06	0	0.00	1	72.20	71.90	-1	2,312	-0.04%
2022/04/01	3	69.30	11	67.57	70.50	-8	2,276	-0.35%
2022/03/31	12	68.25	2	67.25	68.40	10	2,190	0.46%
2022/03/30	4	69.28	2	68.35	68.20	2	2,181	0.09%
2022/03/29	1	69.30	0	0.00	68.90	1	2,112	0.05%
2022/03/25	8	69.10	11	69.84	67.20	-3	1,980	-0.15%
2022/03/24	2	67.10	4.2	67.34	67.00	-2.2	1,807	-0.12%
2022/03/23	1	66.40	1	65.60	65.20	0	1,732	0.00%
2022/03/22	0	0.00	3	65.53	65.30	-3	1,697	-0.18%
2022/03/21	4	63.70	0	0.00	64.30	4	1,613	0.25%
2022/03/08	1	59.00	0	0.00	57.60	1	1,498	0.07%
2022/03/07	0	0.00	2	60.00	59.80	-2	1,476	-0.14%
2022/03/04	4	65.15	2	65.05	63.40	2	1,451	0.14%
2022/03/03	1	63.50	0	0.00	65.00	1	1,406	0.07%
2022/03/02	2	63.40	0	0.00	63.50	2	1,389	0.14%
2022/02/24	2	60.00	0	0.00	59.50	2	1,310	0.15%
2022/02/22	7	64.70	1	64.90	64.00	6	1,208	0.50%
2022/02/21	2	59.75	27	63.62	66.10	-25	1,028	-2.43%
2022/02/18	7	57.51	53	58.76	60.10	-46	828	-5.55%
2022/02/17	7	56.71	33	57.02	56.60	-26	775	-3.35%
2022/02/16	0	0.00	14	55.89	55.90	-14	757	-1.85%
2022/02/15	33	54.48	19	54.78	54.30	14	797	1.76%
2022/02/14	5	53.40	0	0.00	53.50	5	789	0.63%
2022/02/10	0	0.00	4	54.08	53.90	-4	798	-0.50%
2022/02/09	0	0.00	7	54.23	54.30	-7	805	-0.87%
2022/02/08	0	0.00	3	53.17	53.50	-3	803	-0.37%
2022/02/07	0	0.00	13	51.87	52.30	-13	805	-1.61%
2022/01/21	3	51.60	0	0.00	51.10	3	853	0.35%
2022/01/18	0	0.00	3	53.20	53.00	-3	946	-0.32%
2022/01/17	0	0.00	7	53.69	53.80	-7	962	-0.73%
2022/01/13	2	53.25	0	0.00	52.70	2	979	0.20%
2022/01/12	4	53.10	3	54.00	52.90	1	992	0.10%
2022/01/11	1	53.60	1	55.40	53.60	0	1,014	0.00%
2022/01/10	2	53.50	2	54.50	54.50	0	1,035	0.00%
2022/01/07	5	54.22	4	55.38	54.50	1	1,070	0.09%
2022/01/06	5	56.00	9	56.02	56.50	-4	1,066	-0.38%
2022/01/05	9	55.57	0	0.00	55.00	9	1,066	0.84%
2022/01/04	0	0.00	8	56.56	56.40	-8	1,082	-0.74%
2022/01/03	16	55.61	5	54.90	54.60	11	1,091	1.01%
2021/12/29	45	56.98	0	0.00	56.60	45	1,095	4.11%
2021/12/28	32	56.78	70	58.15	57.00	-38	1,101	-3.45%
2021/12/27	93	53.57	4	55.30	54.90	89	1,063	8.37%
2021/12/24	13	54.35	1	54.80	53.40	12	1,085	1.11%
2021/12/10	0	0.00	0.1	52.30	52.30	-0.1	1,139	-0.01%
2021/12/09	1.2	51.90	0	0.00	51.90	1.2	1,141	0.10%
2021/12/06	0	0.00	0.1	52.50	52.60	-0.1	1,156	0.00%
2021/12/03	1	52.00	0	0.00	52.00	1	1,182	0.08%
2021/12/02	1	52.90	0	52.60	52.00	1	1,216	0.08%
2021/11/30	1.1	53.82	0	0.00	53.80	1.1	1,305	0.08%
2021/11/29	0	0.00	0	51.90	53.40	0	1,341	0.00%
2021/11/26	4	55.35	0	0.00	54.80	4	1,404	0.28%
2021/11/25	1	57.30	1	58.50	57.10	0	1,399	0.00%
2021/11/24	0	0.00	10	57.40	57.30	-10	1,414	-0.71%
2021/11/23	4.1	56.63	0	0.00	56.60	4.1	1,429	0.29%
2021/11/19	1	55.50	2	55.90	55.60	-1	1,436	-0.07%
2021/11/17	10	56.60	1	57.30	57.30	9	1,455	0.62%
2021/11/16	0	0.00	5	55.70	55.60	-5	1,460	-0.34%
2021/11/15	0	0.00	4	56.00	56.00	-4	1,502	-0.27%
2021/11/12	2	54.75	6	55.27	55.30	-4	1,542	-0.26%
2021/11/10	5	58.20	1	58.50	57.90	4	1,562	0.26%
2021/11/09	5	59.20	0	0.00	59.00	5	1,618	0.31%
2021/11/01	2	60.35	0	0.00	59.00	2	2,046	0.10%
2021/10/29	1	60.50	1	59.80	59.90	0	2,119	0.00%
2021/10/28	0	0.00	1	58.80	58.80	-1	2,243	-0.04%
2021/10/26	1	59.60	0	0.00	59.60	1	2,648	0.04%
2021/10/20	0	56.80	0	0.00	57.50	0	2,694	0.00%
2021/10/18	1	54.40	0	0.00	54.70	1	2,862	0.03%
2021/10/15	3	55.60	0	0.00	54.40	3	2,920	0.10%
2021/10/13	2	56.30	3	56.30	56.60	-1	2,891	-0.03%
2021/10/08	0	0.00	8	59.10	59.00	-8	2,889	-0.28%
2021/10/07	8	57.70	0	0.00	57.00	8	2,876	0.28%
2021/10/04	1	55.60	0	0.00	56.50	1	2,896	0.03%
2021/10/01	5	58.86	0	0.00	58.50	5	2,884	0.17%
2021/09/30	0	0.00	4	62.38	62.40	-4	2,849	-0.14%
2021/09/29	5	63.02	0	0.00	62.00	5	2,833	0.18%
2021/09/28	1	66.90	0	0.00	66.60	1	2,808	0.04%
2021/09/24	0	0.00	5	67.50	67.10	-5	2,838	-0.18%
2021/09/23	5	68.00	0	0.00	67.60	5	2,880	0.17%
2021/09/08	0	0.00	1	66.00	65.90	-1	3,069	-0.03%
2021/09/07	1	66.90	1	67.10	67.50	0	3,087	0.00%
2021/09/06	3	73.13	4	72.10	70.50	-1	3,054	-0.03%
2021/09/01	0	0.00	1	71.50	71.50	-1	2,935	-0.03%
2021/08/23	0	0.00	3	68.47	68.40	-3	2,838	-0.11%
2021/08/19	3	68.00	1	71.40	68.00	2	2,827	0.07%
2021/08/18	0	0.00	1	69.00	70.20	-1	2,791	-0.04%
2021/08/16	0	0.00	3	69.47	69.30	-3	2,760	-0.11%
2021/08/13	0	0.00	1	66.30	65.20	-1	2,737	-0.04%
2021/08/11	5	66.06	6	66.78	64.00	-1	2,714	-0.04%
2021/08/10	6	69.68	4	70.78	68.20	2	2,692	0.07%
2021/08/09	3	75.97	41	75.24	75.00	-38	2,609	-1.46%
2021/08/06	38	73.85	0	0.00	73.90	38	2,525	1.50%
2021/08/05	1	74.30	1	73.40	72.60	0	2,528	0.00%
2021/08/04	5	75.20	3	77.20	74.30	2	2,528	0.08%
2021/08/03	6	76.65	7	76.50	77.00	-1	2,514	-0.04%
2021/08/02	14	74.31	30	74.79	75.80	-16	2,435	-0.66%
2021/07/30	23	73.81	10	73.49	74.00	13	2,299	0.57%
2021/07/29	1	67.10	1	65.70	67.90	0	2,094	0.00%
2021/07/28	2	65.90	0	0.00	65.60	2	2,091	0.10%
2021/07/27	4	70.05	1	71.10	69.60	3	2,109	0.14%
2021/07/26	0	0.00	1	67.30	68.10	-1	2,059	-0.05%
2021/07/22	3	70.80	22	70.50	70.00	-19	2,080	-0.91%
2021/07/21	14	66.05	14	64.92	66.30	0	1,941	0.00%
2021/07/20	2	60.50	0	0.00	60.30	2	1,891	0.11%
2021/07/16	6	63.25	4	64.50	62.60	2	1,937	0.10%
2021/07/15	9	62.83	0	0.00	62.70	9	1,951	0.46%
2021/07/14	2	63.50	0	0.00	62.70	2	1,967	0.10%
2021/07/13	13	65.73	0	0.00	65.00	13	1,983	0.66%
2021/07/07	1.1	66.16	0	0.00	65.30	1.1	2,349	0.05%
2021/07/05	1	67.00	0	0.00	67.00	1	2,565	0.04%
2021/07/01	1	66.10	2	65.20	65.20	-1	2,609	-0.04%
2021/06/30	1	67.30	0	0.00	67.00	1	2,629	0.04%
2021/06/29	3	70.70	0	0.00	69.60	3	2,604	0.12%
2021/06/28	1	72.90	0	0.00	71.70	1	2,621	0.04%
2021/06/25	1	74.50	3	73.47	72.30	-2	2,621	-0.08%
2021/06/23	1	72.40	0	0.00	72.30	1	2,632	0.04%
2021/06/22	0	0.00	13	71.28	70.00	-13	2,653	-0.49%
2021/06/21	0	0.00	1	72.50	70.40	-1	2,692	-0.04%
2021/06/18	5	73.80	3	73.40	73.10	2	2,738	0.07%
2021/06/16	1	71.90	2	71.80	71.70	-1	2,897	-0.03%
2021/06/09	0	0.00	1	67.20	67.30	-1	3,845	-0.03%
2021/06/08	1	67.70	0	0.00	67.50	1	4,041	0.02%
2021/06/04	5	68.00	0	0.00	67.50	5	4,464	0.11%
2021/06/02	0	0.00	10	67.30	68.00	-10	4,564	-0.22%
2021/05/28	1	66.20	0	0.00	66.50	1	4,723	0.02%
2021/05/27	0	0.00	1	66.20	65.50	-1	4,788	-0.02%
2021/05/21	0	0.00	11	64.30	61.90	-11	5,018	-0.22%
2021/05/20	1	62.10	0	0.00	62.00	1	5,083	0.02%
2021/05/14	1	62.20	3	60.00	60.00	-2	5,377	-0.04%
2021/05/13	14	62.22	3	61.83	60.30	11	5,363	0.21%
2021/05/12	2	65.50	0	0.00	65.30	2	5,334	0.04%
2021/05/11	0	0.00	1	72.20	71.50	-1	5,290	-0.02%
2021/05/10	3	74.53	1	74.00	73.60	2	5,297	0.04%
2021/05/07	0	0.00	1	73.70	73.90	-1	5,297	-0.02%
2021/05/06	0	0.00	1	67.70	67.80	-1	5,272	-0.02%
2021/05/04	0.2	68.00	0	0.00	67.20	0.2	5,384	0.00%
2021/04/29	13	73.48	13	74.75	73.00	0	5,541	0.00%
2021/04/23	0	0.00	1	71.00	71.00	-1	6,748	-0.01%
2021/04/20	1	73.50	0	0.00	72.50	1	7,583	0.01%
2021/04/19	1	72.80	0	0.00	72.20	1	7,630	0.01%
2021/04/15	10	73.50	0	0.00	74.50	10	7,724	0.13%
2021/04/14	3	73.87	3	74.07	73.40	0	7,862	0.00%
2021/04/13	24	79.05	25	76.44	74.00	-1	7,871	-0.01%
2021/04/12	11	76.06	7	79.11	79.50	4	7,732	0.05%
2021/04/07	0.2	73.00	0	0.00	73.10	0.2	7,940	0.00%
2021/04/06	2	73.75	1	74.20	73.50	1	7,932	0.01%
2021/04/01	1	72.30	0	0.00	71.80	1	7,914	0.01%
2021/03/29	0	0.00	11	74.49	73.40	-11	7,867	-0.14%
2021/03/26	10	72.40	0	0.00	72.20	10	7,845	0.13%
2021/03/25	1	71.60	1	72.50	72.20	0	7,843	0.00%
2021/03/24	3	71.17	0	0.00	71.00	3	7,827	0.04%
2021/03/22	4	73.80	3	73.87	73.10	1	7,736	0.01%
2021/03/19	2	79.00	0	0.00	77.70	2	7,645	0.03%
2021/03/18	5	81.24	4	81.80	79.50	1	7,679	0.01%
2021/03/17	23	79.24	11	79.47	81.50	12	7,522	0.16%
2021/03/16	7	76.47	14	78.98	78.50	-7	7,179	-0.10%
2021/03/15	6	75.97	1	75.90	74.00	5	6,790	0.07%
2021/03/12	8	77.11	5	77.36	75.80	3	6,730	0.04%
2021/03/11	2	76.85	5	74.78	78.00	-3	6,629	-0.05%
2021/03/10	9	75.17	9	73.06	72.50	0	6,399	0.00%
2021/03/08	0	0.00	1	72.50	69.50	-1	6,262	-0.02%
2021/03/05	7	70.01	1	70.00	69.30	6	6,308	0.10%
2021/03/04	4	72.03	2	72.85	71.00	2	6,297	0.03%
2021/03/03	7	70.67	6	71.25	74.00	1	6,315	0.02%
2021/03/02	5	73.10	1	73.50	71.10	4	6,293	0.06%
2021/02/26	8	74.51	7	74.50	74.80	1	6,403	0.02%
2021/02/25	21	76.87	170.2	78.16	74.10	-149.2	6,511	-2.29%	大賣/鉅額交易
2021/02/24	143	74.08	0	0.00	74.30	143	6,457	2.21%	大買/鉅額交易
2021/02/23	0	0.00	2	74.30	74.10	-2	6,466	-0.03%
2021/02/22	7	74.40	0	0.00	74.40	7	6,624	0.11%
2021/02/19	8	72.44	4	72.95	73.10	4	6,781	0.06%
2021/02/18	6	70.48	2	71.45	71.30	4	7,043	0.06%
2021/02/17	0	0.00	1	65.80	66.80	-1	7,069	-0.01%
2021/02/05	0	0.00	5	61.00	60.80	-5	7,340	-0.07%
2021/02/04	0	0.00	1	62.00	60.70	-1	7,570	-0.01%
2021/02/03	3	61.03	2	61.20	60.50	1	7,902	0.01%
2021/02/01	1	59.30	0	0.00	59.00	1	7,994	0.01%
2021/01/29	3	62.03	3	63.97	62.00	0	7,946	0.00%
2021/01/28	2	64.70	2	64.70	64.80	0	8,054	0.00%
2021/01/27	2	65.00	3	64.33	64.70	-1	8,049	-0.01%
2021/01/26	1	62.50	0	0.00	61.80	1	8,030	0.01%
2021/01/25	3	63.53	0	0.00	63.80	3	8,106	0.04%
2021/01/22	3	65.00	5.2	63.17	65.70	-2.2	8,336	-0.03%
2021/01/21	6	67.37	8	67.46	62.50	-2	8,263	-0.02%
2021/01/20	1	73.90	3	69.93	69.20	-2	7,997	-0.03%
2021/01/19	15	77.16	11	77.64	76.80	4	7,741	0.05%
2021/01/18	10	72.09	10	72.42	71.70	0	7,320	0.00%
2021/01/15	3	67.40	7	68.47	70.00	-4	6,927	-0.06%
2021/01/14	7	67.77	15	67.79	67.80	-8	6,627	-0.12%
2021/01/13	17	64.24	31	63.88	65.10	-14	6,201	-0.23%
2021/01/12	1	58.60	2	61.05	59.20	-1	5,985	-0.02%
2021/01/11	4	61.15	6	60.77	60.80	-2	5,908	-0.03%
2021/01/08	2	60.80	4	59.55	59.50	-2	5,807	-0.03%
2021/01/07	4	60.95	8	62.00	60.80	-4	5,747	-0.07%
2021/01/06	1	58.00	6	59.77	58.20	-5	5,582	-0.09%
2021/01/05	5	61.30	7	60.76	60.50	-2	5,491	-0.04%
2021/01/04	18	61.14	18	61.05	61.60	0	5,335	0.00%
2020/12/31	8	57.13	9.2	57.70	57.70	-1.2	4,990	-0.02%
2020/12/30	3	52.80	0	0.00	52.50	3	4,871	0.06%
2020/12/29	3	53.00	3	53.00	53.40	0	4,853	0.00%
2020/12/25	1	53.20	0	0.00	53.30	1	4,803	0.02%
2020/12/24	2	53.10	2	53.20	53.20	0	4,786	0.00%
2020/12/17	2	54.50	0	0.00	53.90	2	4,687	0.04%
2020/12/15	2	55.00	1	55.00	55.00	1	4,665	0.02%
2020/12/14	1	57.40	3.1	57.97	57.00	-2.1	4,598	-0.05%
2020/12/11	0	0.00	9	53.00	52.80	-9	4,466	-0.20%
2020/12/10	0	0.00	3.6	53.14	53.90	-3.6	4,449	-0.08%
2020/12/07	3	53.50	10	52.97	52.70	-7	4,384	-0.16%
2020/12/04	1	57.20	2	56.35	55.90	-1	4,286	-0.02%
2020/12/03	2	55.80	0	0.00	55.50	2	4,262	0.05%
2020/12/02	0	0.00	1	57.70	57.00	-1	4,226	-0.02%
2020/12/01	2	57.95	10	56.18	57.20	-8	4,164	-0.19%
2020/11/30	4	54.75	7	55.17	55.00	-3	4,081	-0.07%
2020/11/27	5	54.70	11	54.80	55.50	-6	4,063	-0.15%
2020/11/26	5	55.04	1	55.80	56.70	4	3,988	0.10%
2020/11/25	5	56.66	3	57.70	55.00	2	3,912	0.05%
2020/11/24	11	59.60	10	59.40	58.70	1	3,743	0.03%
2020/11/23	2	57.50	1	57.10	57.60	1	3,591	0.03%
2020/11/19	13	58.11	10	57.90	57.90	3	3,453	0.09%
2020/11/18	39	60.61	17	60.02	60.20	22	3,240	0.68%
2020/11/17	0	0.00	3	59.63	60.00	-3	2,984	-0.10%
2020/11/16	3	56.23	1.3	56.52	56.60	1.7	2,584	0.06%
2020/11/13	1	56.60	6.2	56.54	57.10	-5.2	2,344	-0.22%
2020/11/12	10	53.70	54	53.62	53.40	-44	1,976	-2.23%
2020/11/11	74	52.86	43.2	52.53	53.00	30.8	1,725	1.79%
2020/11/10	6	49.01	13	48.76	48.90	-7	1,367	-0.51%
2020/11/05	5	47.70	10	46.79	46.85	-5	1,174	-0.43%
2020/11/04	17	45.05	0	0.00	45.40	17	1,006	1.69%
2020/11/02	0	0.00	5	44.57	44.90	-5	885	-0.56%
2020/10/30	0	0.00	8	43.33	44.30	-8	748	-1.07%
2020/10/29	15	40.70	20	41.43	42.10	-5	448	-1.12%
2020/10/28	0	0.00	1	38.60	38.30	-1	353	-0.28%
2020/10/27	1	37.20	0	0.00	37.30	1	332	0.30%
2020/10/22	1	37.35	0	0.00	37.30	1	329	0.30%
2020/09/25	2	37.00	0	0.00	37.15	2	382	0.52%
2020/09/24	1	37.00	0	0.00	37.35	1	382	0.26%
2020/09/22	1	37.70	0	0.00	37.70	1	383	0.26%
2020/09/21	20	39.32	0	0.00	38.50	20	379	5.27%
2020/09/18	2	39.20	0	0.00	39.25	2	368	0.54%
2020/09/16	4	37.88	0	0.00	37.35	4	347	1.15%
2020/09/07	1	37.45	0	0.00	37.05	1	328	0.30%
2020/09/03	3	39.07	0	0.00	38.60	3	327	0.91%
2020/09/02	0	0.00	2	39.83	39.40	-2	306	-0.65%
2020/08/31	1	37.40	0	0.00	37.30	1	293	0.34%
2020/08/28	1	42.60	0	0.00	42.55	1	287	0.35%
2020/08/27	1	42.80	0	0.00	42.70	1	271	0.37%
2020/08/26	10	42.70	4	42.75	42.65	6	262	2.29%
2020/08/25	0	0.00	2	42.75	42.65	-2	257	-0.78%
2020/08/21	1	41.90	2	42.25	42.30	-1	247	-0.40%
2020/08/20	4	41.55	0	0.00	41.60	4	247	1.61%
2020/08/19	4	42.63	0	0.00	42.55	4	244	1.63%
2020/08/18	1	42.50	0	0.00	42.60	1	243	0.41%
2020/08/10	4	42.55	0	0.00	42.50	4	244	1.64%
2020/08/06	2	43.18	1	43.50	42.65	1	244	0.41%
2020/08/05	0	0.00	1	43.20	43.20	-1	243	-0.41%
2020/07/21	1	42.00	0	0.00	42.05	1	271	0.37%
2020/07/08	1	44.55	2	44.43	44.60	-1	261	-0.38%
2020/07/07	2	43.53	0	0.00	43.55	2	253	0.79%
2020/07/06	1	43.75	0	0.00	43.60	1	247	0.40%
2020/07/03	0	0.00	0.2	42.20	42.25	-0.2	235	-0.08%
2020/06/10	1	42.80	0	0.00	42.75	1	254	0.39%
2020/06/08	1	44.20	0	0.00	43.85	1	260	0.38%
2020/05/14	1	41.50	0	0.00	41.40	1	233	0.43%
2020/04/29	0	0.00	2	41.00	41.20	-2	229	-0.87%
2020/04/23	0	0.00	2	38.25	38.30	-2	209	-0.96%
2020/04/22	0	0.00	1	36.85	37.95	-1	208	-0.48%
2020/04/21	1	37.50	0	0.00	37.15	1	207	0.48%
2020/04/20	1	38.25	0	0.00	38.30	1	204	0.49%
2020/04/16	1	38.00	0	0.00	38.55	1	197	0.51%
2020/04/13	1	35.10	0	0.00	35.55	1	185	0.54%
2020/03/27	0	0.00	1	33.20	31.75	-1	188	-0.53%
2020/03/25	1	31.15	0	0.00	31.05	1	184	0.54%
2020/03/13	1	29.95	1	30.35	29.95	0	164	0.00%
2020/03/12	0	0.00	1	33.10	33.10	-1	155	-0.64%
2020/03/05	1	39.20	0	0.00	39.05	1	141	0.71%
2020/01/15	1	42.30	0	0.00	42.25	1	194	0.51%
2019/12/17	0	0.00	1	42.85	42.95	-1	209	-0.48%
2019/12/16	2	42.90	0	0.00	42.90	2	210	0.95%
2019/12/13	0.1	43.05	0	0.00	43.00	0.1	214	0.05%
2019/12/09	0	0.00	1	43.55	43.80	-1	210	-0.47%
2019/11/07	1	45.30	0	0.00	45.10	1	252	0.40%
2019/11/04	8	45.85	8	46.54	46.90	0	236	0.00%
2019/10/29	0	0.00	1	43.90	44.10	-1	218	-0.46%
2019/10/18	0	0.00	2	43.88	43.30	-2	389	-0.51%
2019/10/15	0.3	42.45	0	0.00	42.45	0.3	404	0.07%
2019/10/14	2	42.58	0	0.00	42.30	2	409	0.49%
2019/10/01	0	0.00	2	44.35	44.30	-2	438	-0.46%
2019/09/27	0.4	44.25	0	0.00	44.25	0.4	440	0.08%
2019/09/24	0	0.00	0.2	44.15	44.05	-0.2	455	-0.05%
2019/09/18	0.8	44.70	0	0.00	44.75	0.8	450	0.17%
2019/08/23	0	0.00	2	48.00	48.20	-2	440	-0.45%
2019/08/22	0	0.00	4	48.05	48.25	-4	439	-0.91%
2019/08/19	0	0.00	1	44.55	44.70	-1	421	-0.24%
2019/08/16	1	43.75	0	0.00	43.80	1	429	0.23%
2019/08/08	0	0.00	2	46.30	46.20	-2	459	-0.44%
2019/08/07	0	0.00	2	45.95	45.75	-2	478	-0.42%
2019/08/02	1	47.30	0	0.00	47.10	1	490	0.20%
2019/07/25	2	48.93	15	49.44	48.50	-13	501	-2.59%
2019/07/24	2	50.18	0	0.00	49.50	2	490	0.41%
2019/07/23	16	57.60	0	0.00	57.20	16	471	3.39%
2019/07/22	1	56.10	3.2	56.08	56.90	-2.2	446	-0.50%
2019/07/19	0	0.00	1	54.70	54.90	-1	470	-0.21%
2019/07/18	1	54.70	1	54.80	54.70	0	469	0.00%
2019/07/17	0	0.00	1	54.90	54.90	-1	461	-0.22%
2019/07/02	1	55.10	0	0.00	55.00	1	540	0.18%
2019/06/11	0	0.00	1	52.50	52.50	-1	758	-0.13%
2019/06/04	1	52.70	1	52.70	52.60	0	835	0.00%
2019/05/28	1	52.90	0	0.00	52.90	1	908	0.11%
2019/05/24	0	0.00	0	53.20	53.20	0	916	0.00%
2019/05/23	3	53.13	0	0.00	53.20	3	916	0.33%
2019/05/22	2	55.20	0	0.00	54.20	2	912	0.22%
2019/05/21	2	54.50	0	0.00	55.10	2	909	0.22%
2019/05/20	2	55.30	0	0.00	54.50	2	910	0.22%
2019/05/15	2	54.30	0	0.00	55.30	2	917	0.22%
2019/05/02	0	0.00	1	54.00	54.00	-1	876	-0.11%
2019/04/26	0	0.00	1	55.00	55.00	-1	847	-0.12%
2019/04/25	3	54.90	2	54.30	54.90	1	824	0.12%
2019/04/22	0	0.00	0.1	51.60	51.60	-0.1	743	-0.01%
2019/04/11	1	51.20	0	0.00	51.30	1	699	0.14%
2019/04/10	1	51.10	0	0.00	51.20	1	692	0.14%
2019/04/09	1	53.70	1	56.40	53.50	0	661	0.00%
2019/04/08	0	0.00	3.1	55.10	55.30	-3.1	607	-0.51%
2019/04/02	0	0.00	4	55.00	54.80	-4	592	-0.67%
2019/03/22	0	0.00	2	53.50	53.00	-2	496	-0.40%
2019/03/13	0	0.00	2	53.50	52.90	-2	363	-0.55%
2019/03/08	0	0.00	1	50.70	51.10	-1	295	-0.34%
2019/02/25	0	0.00	1	47.10	47.35	-1	201	-0.50%
2019/02/14	1	46.70	2	46.87	46.50	-1	148	-0.68%
2019/02/13	1	46.00	2	45.95	46.00	-1	139	-0.72%
2019/01/30	1	41.65	0	0.00	42.30	1	116	0.86%
2019/01/11	4	40.83	0	0.00	40.70	4	102	3.90%
2019/01/03	1	39.00	0	0.00	38.85	1	117	0.85%
2018/12/06	0	0.00	1	39.50	39.30	-1	130	-0.76%
2018/12/03	1	40.85	0	0.00	41.00	1	136	0.73%
2018/11/27	1	38.35	0	0.00	38.65	1	127	0.78%
2018/10/08	1	38.00	0	0.00	38.60	1	177	0.56%
2018/10/05	0	0.00	1	38.30	38.30	-1	177	-0.56%
2018/09/21	0.2	41.65	0	0.00	41.75	0.2	193	0.10%
2018/09/18	0.5	41.70	0	0.00	41.55	0.5	195	0.26%
2018/09/10	0	0.00	1	42.20	42.80	-1	196	-0.51%
2018/08/15	1	43.70	0	0.00	43.80	1	280	0.36%
2018/08/14	1	43.75	0	0.00	43.90	1	280	0.36%
2018/06/07	1	48.50	0	0.00	48.45	1	506	0.20%
2018/06/06	2	48.33	1	48.95	48.90	1	490	0.20%
2018/05/17	0	0.00	2	45.25	45.40	-2	459	-0.44%
2018/05/15	0	0.00	2	44.75	44.80	-2	460	-0.43%
2018/04/30	1	48.85	0	0.00	49.15	1	547	0.18%
2018/04/12	1	50.70	0	0.00	50.60	1	507	0.20%
2018/03/30	0	0.00	1	48.20	47.80	-1	459	-0.22%
2018/03/14	1	49.65	0	0.00	48.10	1	428	0.23%
2018/03/13	0	0.00	1.1	47.00	47.00	-1.1	374	-0.29%
2018/02/01	1	49.95	0	0.00	48.50	1	473	0.21%
2018/01/31	1	48.70	0	0.00	48.80	1	415	0.24%