昇貿 (3305)-凱基-大直券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.6
漲跌
▼0.2
漲幅
-0.31%
成交量
629張
產業
上市其他電子類股
297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

昇貿 (3305)籌碼相關－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/04/30	3	65.53	2	65.30	64.70	1	1,717	0.06%
2024/04/22	2	63.50	2	63.90	61.50	0	1,814	0.00%
2024/04/15	1	66.70	0	0.00	66.40	1	1,730	0.06%
2024/04/11	0	0.00	0	68.90	67.00	0	1,651	0.00%
2024/04/09	1	65.70	0	0.00	65.60	1	1,559	0.06%
2024/04/01	0	63.80	0	0.00	63.90	0	1,686	0.00%
2024/03/28	1	63.20	0	0.00	63.70	1	1,763	0.06%
2024/03/27	1	64.10	0	0.00	64.10	1	1,894	0.05%
2024/03/04	0	0.00	1	71.00	70.70	-1	2,059	-0.05%
2024/02/29	1	74.50	0	0.00	73.00	1	2,062	0.05%
2024/02/20	1	77.20	0	0.00	78.00	1	1,952	0.05%
2024/01/29	0	66.90	0	0.00	67.30	0	1,841	0.00%
2024/01/19	0	0.00	1	65.60	64.30	-1	1,883	-0.05%
2023/12/27	1	75.80	0	0.00	76.30	1	1,985	0.05%
2023/12/26	8	74.90	8	74.40	73.50	0	1,923	0.00%
2023/12/25	6	75.37	8	75.09	74.60	-2	1,896	-0.11%
2023/12/22	3	74.80	1	75.20	75.50	2	1,838	0.11%
2023/12/18	1	68.80	0	0.00	69.20	1	1,632	0.06%
2023/12/14	0	0.00	4	72.03	71.20	-4	1,558	-0.26%
2023/12/06	0	0.00	1	68.60	68.00	-1	1,472	-0.07%
2023/11/22	0	0.00	3	69.17	68.80	-3	1,498	-0.20%
2023/11/21	0	0.00	2	68.20	68.20	-2	1,546	-0.13%
2023/11/20	3	68.30	0	0.00	67.60	3	1,653	0.18%
2023/11/14	0	0.00	2	62.00	62.30	-2	1,581	-0.13%
2023/11/02	2	59.00	2	59.60	59.70	0	1,668	0.00%
2023/11/01	0	0.00	1	57.20	57.20	-1	1,715	-0.06%
2023/10/31	4	61.10	1	62.70	58.50	3	1,721	0.17%
2023/10/24	0	0.00	0.1	62.80	62.50	-0.1	1,953	-0.01%
2023/10/23	3	61.20	5	64.48	62.80	-2	1,986	-0.10%
2023/10/20	4	60.15	3	59.90	60.00	1	2,041	0.05%
2023/10/19	3	62.23	3	60.90	60.90	0	2,272	0.00%
2023/10/18	2	61.90	2	67.00	63.00	0	2,427	0.00%
2023/10/13	1	61.70	0	0.00	60.80	1	2,941	0.03%
2023/10/03	3	62.80	3	63.30	62.60	0	3,636	0.00%
2023/10/02	1	62.00	0	0.00	63.10	1	3,833	0.03%
2023/09/19	0	0.00	1	60.10	60.00	-1	3,990	-0.03%
2023/09/11	0	0.00	5	62.10	62.10	-5	3,977	-0.13%
2023/09/08	2	63.85	1	63.60	63.60	1	3,968	0.03%
2023/09/07	0	0.00	1	66.10	65.70	-1	3,952	-0.03%
2023/09/06	1	67.30	0	0.00	66.70	1	3,941	0.03%
2023/09/01	0	0.00	1	67.30	67.00	-1	3,945	-0.03%
2023/08/29	1	66.60	0	0.00	66.60	1	4,127	0.02%
2023/08/25	0	0.00	1	68.50	66.90	-1	4,139	-0.02%
2023/08/24	2.1	69.13	1	69.54	66.70	1.1	4,095	0.03%
2023/08/23	1	66.70	1	66.20	66.20	0	3,939	0.00%
2023/08/18	0.2	63.25	0	0.00	62.70	0.2	3,851	0.01%
2023/08/16	0.1	61.60	0	0.00	63.40	0.1	3,815	0.00%
2023/08/15	0.1	62.50	1	63.00	62.50	-0.9	3,808	-0.02%
2023/08/11	1	63.10	0	0.00	62.90	1	3,788	0.03%
2023/08/10	1	63.60	1	62.90	63.30	0	3,774	0.00%
2023/08/09	1	65.60	2	65.00	65.20	-1	3,744	-0.03%
2023/08/08	3	66.80	4	68.38	66.80	-1	3,723	-0.03%
2023/08/04	3	64.60	0	0.00	64.60	3	3,624	0.08%
2023/08/02	0.4	65.00	0	0.00	64.70	0.4	3,608	0.01%
2023/08/01	0.1	67.80	6	67.50	67.70	-5.9	3,564	-0.17%
2023/07/27	2	71.90	0	0.00	70.60	2	3,464	0.06%
2023/07/26	1	71.30	1	70.90	70.20	0	3,383	0.00%
2023/07/25	0	0.00	10	72.60	72.70	-10	3,322	-0.30%
2023/07/24	3	75.20	2.3	75.24	74.70	0.7	3,201	0.02%
2023/07/21	3.3	70.63	1	70.30	73.40	2.3	2,967	0.08%
2023/07/18	9	76.78	1	79.00	69.30	8	2,518	0.32%
2023/07/14	0	0.00	6	66.60	66.70	-6	2,149	-0.28%
2023/07/13	1	61.00	1	62.00	60.70	0	2,281	0.00%
2023/07/12	28.1	62.20	23	61.26	61.00	5.1	2,277	0.22%
2023/07/11	5	60.68	17	60.64	60.50	-12	2,185	-0.55%
2023/07/10	9	58.50	6	58.47	60.50	3	2,020	0.15%
2023/07/07	1	57.40	6	56.23	57.20	-5	1,809	-0.28%
2023/07/06	2	55.00	6	55.40	53.50	-4	1,600	-0.25%
2023/07/05	3	55.13	2	55.00	54.40	1	1,511	0.07%
2023/07/03	10	52.00	1	52.10	52.20	9	1,437	0.63%
2023/06/16	5	53.36	6	52.85	53.40	-1	1,391	-0.07%
2023/06/14	1	51.40	0	0.00	51.20	1	1,362	0.07%
2023/06/09	2	53.65	2	53.10	53.20	0	1,358	0.00%
2023/06/08	1	53.00	1	52.50	52.20	0	1,350	0.00%
2023/06/07	2	53.50	2	53.10	53.00	0	1,352	0.00%
2023/06/02	14	54.19	6	56.17	53.10	8	1,360	0.59%
2023/06/01	3	51.73	3	53.17	55.00	0	1,146	0.00%
2023/05/22	1	49.35	0	0.00	49.25	1	1,072	0.09%
2023/05/02	0	0.00	5	48.68	48.35	-5	1,463	-0.34%
2023/04/27	5	47.45	0	0.00	47.10	5	1,462	0.34%
2023/04/20	0	0.00	1	52.50	52.10	-1	1,406	-0.07%
2023/04/19	2	54.35	2	53.75	53.90	0	1,372	0.00%
2023/04/18	5	57.36	4	55.30	55.60	1	1,313	0.08%
2023/04/17	1	51.80	1	51.70	53.00	0	1,099	0.00%
2023/03/30	0	47.55	0	0.00	47.45	0	950	0.00%
2023/03/27	1	47.40	1	47.65	47.75	0	954	0.00%
2023/03/10	0	0.00	1	49.15	47.70	-1	985	-0.10%
2023/03/09	4	49.95	4	51.10	49.95	0	981	0.00%
2023/03/03	0	0.00	5	48.45	48.60	-5	946	-0.53%
2023/03/02	5	47.74	0	0.00	47.60	5	977	0.51%
2023/02/23	0	0.00	8	48.55	48.85	-8	980	-0.82%
2023/02/22	8	47.78	0	0.00	47.75	8	980	0.82%
2023/02/21	0	0.00	7	48.48	48.60	-7	979	-0.71%
2023/02/20	3	48.28	0	0.00	48.10	3	984	0.30%
2023/02/15	3	47.03	0	0.00	46.85	3	991	0.30%
2023/02/13	0	0.00	1	46.15	45.90	-1	968	-0.10%
2023/02/09	2	48.45	0	0.00	47.90	2	951	0.21%
2023/02/08	3	48.75	3	49.00	48.85	0	938	0.00%
2023/01/31	2	44.40	2	45.05	46.40	0	597	0.00%
2023/01/13	1	40.80	0	0.00	40.50	1	538	0.19%
2022/12/26	0	0.00	1	40.10	40.20	-1	620	-0.16%
2022/12/09	1	42.50	0	0.00	42.55	1	704	0.14%
2022/11/24	4	42.00	4.1	41.77	41.65	-0.1	691	-0.01%
2022/11/23	0	0.00	0.2	41.15	41.35	-0.2	658	-0.03%
2022/11/14	0	0.00	0.3	40.36	40.45	-0.3	669	-0.05%
2022/11/09	0	0.00	3	40.67	40.60	-3	659	-0.46%
2022/11/08	1	40.10	1	40.70	39.80	0	672	0.00%
2022/11/04	0	0.00	2	39.55	40.00	-2	683	-0.29%
2022/11/01	0	0.00	3	38.12	38.45	-3	716	-0.42%
2022/10/31	0	0.00	1	37.80	37.35	-1	721	-0.14%
2022/10/27	0	0.00	3	37.48	37.55	-3	743	-0.40%
2022/10/24	1	37.80	4	37.99	37.60	-3	759	-0.40%
2022/10/21	1	36.70	0	0.00	36.40	1	759	0.13%
2022/10/20	1	36.80	1	37.30	37.30	0	770	0.00%
2022/10/17	1	36.00	1	36.80	38.10	0	793	0.00%
2022/10/14	0	0.00	5	37.72	37.85	-5	792	-0.63%
2022/10/06	0	0.00	1	42.40	42.45	-1	801	-0.12%
2022/10/05	1	42.50	1	43.20	41.80	0	811	0.00%
2022/09/29	0	0.00	1	41.30	40.90	-1	845	-0.12%
2022/09/27	0	0.00	2	41.93	42.20	-2	855	-0.23%
2022/09/19	1	46.50	0	0.00	46.05	1	888	0.11%
2022/09/12	0	0.00	1	49.50	49.25	-1	982	-0.10%
2022/09/08	0	0.00	1	48.50	48.90	-1	1,013	-0.10%
2022/09/05	1	51.00	2	51.35	50.70	-1	1,067	-0.09%
2022/09/01	2	51.05	0	0.00	50.90	2	1,130	0.18%
2022/08/31	2	51.65	1	52.00	51.90	1	1,151	0.09%
2022/08/30	1	51.70	1	52.20	52.00	0	1,184	0.00%
2022/08/29	3	52.53	0	0.00	51.70	3	1,199	0.25%
2022/08/26	6	54.88	6	55.40	54.80	0	1,196	0.00%
2022/08/25	1	54.70	3	54.80	54.60	-2	1,220	-0.16%
2022/08/24	2	54.25	0	0.00	54.30	2	1,316	0.15%
2022/08/23	1	54.30	0	0.00	54.10	1	1,330	0.08%
2022/08/22	3	54.97	1	55.60	55.20	2	1,346	0.15%
2022/08/19	4	55.85	5	56.20	55.60	-1	1,362	-0.07%
2022/08/18	1	54.80	2	55.55	55.20	-1	1,372	-0.07%
2022/08/17	4	55.55	3	56.10	55.40	1	1,393	0.07%
2022/08/16	6	55.42	0	0.00	55.20	6	1,426	0.42%
2022/08/15	3	54.73	5	55.38	55.60	-2	1,436	-0.14%
2022/08/12	2	54.80	4	55.10	55.10	-2	1,438	-0.14%
2022/08/11	2	54.35	1	54.90	54.40	1	1,452	0.07%
2022/08/10	2	53.85	0	0.00	53.80	2	1,464	0.14%
2022/08/09	1	54.90	5	54.58	54.90	-4	1,468	-0.27%
2022/08/08	1	52.30	1	52.80	52.90	0	1,472	0.00%
2022/08/05	0	0.00	3	52.80	53.00	-3	1,490	-0.20%
2022/08/04	1	50.30	1	50.80	51.00	0	1,545	0.00%
2022/08/03	2	52.05	1	52.70	51.70	1	1,624	0.06%
2022/08/02	1	52.30	0	0.00	52.40	1	1,658	0.06%
2022/08/01	2	53.55	0	0.00	53.50	2	1,670	0.12%
2022/07/29	0	0.00	2	54.10	54.10	-2	1,687	-0.12%
2022/07/28	3	53.70	1	54.40	53.30	2	1,720	0.12%
2022/07/27	1	53.10	3	53.47	53.70	-2	1,760	-0.11%
2022/07/26	3	52.93	0	0.00	52.20	3	1,787	0.17%
2022/07/25	1	53.00	1	53.70	53.20	0	1,795	0.00%
2022/07/22	1	53.60	1	54.20	53.80	0	1,805	0.00%
2022/07/21	0	0.00	2	53.25	53.50	-2	1,825	-0.11%
2022/07/20	2	52.35	1	53.10	52.10	1	1,829	0.05%
2022/07/19	1	52.00	1	52.50	51.80	0	1,848	0.00%
2022/07/18	1	51.50	5	51.92	51.70	-4	1,851	-0.22%
2022/07/15	1	50.20	2	50.55	50.40	-1	1,864	-0.05%
2022/07/14	1	48.20	3	49.30	49.85	-2	1,886	-0.11%
2022/07/13	2	48.85	4	49.03	48.70	-2	1,895	-0.11%
2022/07/12	2	47.30	3	46.75	46.70	-1	1,934	-0.05%
2022/07/11	2	49.10	0	0.00	49.00	2	1,948	0.10%
2022/07/08	1	49.80	3	49.85	49.60	-2	1,973	-0.10%
2022/07/07	0	0.00	1	48.80	49.15	-1	1,993	-0.05%
2022/07/05	1	52.00	1	52.50	52.90	0	2,044	0.00%
2022/07/01	4	54.83	2	54.30	50.90	2	2,238	0.09%
2022/06/30	5	55.80	1	55.90	54.70	4	2,285	0.17%
2022/06/29	0	0.00	2	58.15	58.60	-2	2,290	-0.09%
2022/06/28	4	58.45	1	58.80	58.60	3	2,329	0.13%
2022/06/27	0	0.00	2	59.15	59.60	-2	2,386	-0.08%
2022/06/24	1	57.00	2	57.80	57.40	-1	2,559	-0.04%
2022/06/22	1	59.00	0	0.00	55.50	1	2,998	0.03%
2022/06/21	5	59.76	1	59.50	59.80	4	3,046	0.13%
2022/06/20	1	62.20	0	0.00	58.00	1	3,065	0.03%
2022/06/16	16.1	65.38	1	68.30	64.20	15.1	3,061	0.49%
2022/06/15	4	68.13	0	0.00	67.10	4	3,042	0.13%
2022/06/14	2	67.50	2	68.25	68.50	0	3,045	0.00%
2022/06/13	3	68.67	1	68.90	67.90	2	3,035	0.07%
2022/06/10	2	70.85	3	71.90	72.20	-1	3,006	-0.03%
2022/06/09	3	71.37	3	71.67	71.40	0	2,999	0.00%
2022/06/08	7	70.44	7	70.89	70.60	0	2,987	0.00%
2022/06/07	0	0.00	2	70.00	70.10	-2	2,986	-0.07%
2022/06/06	2	68.55	2	68.60	68.60	0	3,017	0.00%
2022/06/02	3	69.60	0	0.00	69.10	3	3,186	0.09%
2022/06/01	5	71.20	6	71.43	70.20	-1	3,448	-0.03%
2022/05/31	1	68.20	1	68.80	68.20	0	3,519	0.00%
2022/05/30	2	67.95	7	68.33	68.30	-5	3,520	-0.14%
2022/05/27	5	67.90	8	67.90	67.50	-3	3,541	-0.08%
2022/05/26	4	67.58	1	68.20	66.40	3	3,537	0.08%
2022/05/25	4	66.88	4	67.33	67.30	0	3,528	0.00%
2022/05/24	4	66.38	5	66.86	65.90	-1	3,530	-0.03%
2022/05/23	3	65.60	2	66.20	65.70	1	3,507	0.03%
2022/05/20	3	65.50	2	66.05	65.60	1	3,519	0.03%
2022/05/19	1	63.00	1	63.80	65.60	0	3,508	0.00%
2022/05/18	1	64.50	0	0.00	65.20	1	3,492	0.03%
2022/05/17	0	0.00	1	64.50	64.20	-1	3,499	-0.03%
2022/05/16	1	63.80	1	63.00	63.10	0	3,500	0.00%
2022/05/12	1	66.50	0	0.00	62.00	1	3,478	0.03%
2022/05/11	2	67.25	1	67.90	66.90	1	3,433	0.03%
2022/05/10	0	0.00	0	68.70	69.80	0	3,394	0.00%
2022/05/06	0	0.00	1	66.10	69.60	-1	3,391	-0.03%
2022/05/05	3	70.13	2	70.35	69.80	1	3,383	0.03%
2022/05/04	1	69.20	1	68.80	69.00	0	3,363	0.00%
2022/05/03	1	65.10	2	66.75	67.20	-1	3,343	-0.03%
2022/04/28	1	65.80	1	64.90	65.00	0	3,333	0.00%
2022/04/26	2	67.70	1	68.50	67.60	1	3,307	0.03%
2022/04/25	1	68.30	0	0.00	67.70	1	3,321	0.03%
2022/04/22	1	70.20	1	70.60	70.40	0	3,307	0.00%
2022/04/21	2	71.00	2	71.05	71.00	0	3,329	0.00%
2022/04/20	1	69.80	0	0.00	69.80	1	3,329	0.03%
2022/04/19	1	70.20	0	0.00	70.10	1	3,329	0.03%
2022/04/18	1	70.81	0	0.00	70.10	1	3,375	0.03%
2022/04/15	1	73.50	1	73.40	73.10	0	3,371	0.00%
2022/04/14	1	76.32	0	0.00	76.30	1	3,472	0.03%
2022/04/13	1	76.20	3	76.76	76.90	-2	3,484	-0.06%
2022/04/12	2	75.99	1	74.30	74.10	1	3,510	0.03%
2022/04/11	3	78.20	2	77.10	75.30	1	3,526	0.03%
2022/04/08	2	78.70	14.1	79.52	78.30	-12.1	3,506	-0.34%
2022/04/07	15	77.09	3	76.90	76.60	12	3,468	0.35%
2022/04/06	6	78.30	11	78.76	79.30	-5	3,407	-0.15%
2022/04/01	0	0.00	4	76.03	76.10	-4	3,390	-0.12%
2022/03/31	3	77.23	0	0.00	75.90	3	3,454	0.09%
2022/03/30	8	78.08	3	78.30	77.70	5	3,860	0.13%
2022/03/29	6.1	79.86	2	77.75	77.80	4.1	3,985	0.10%
2022/03/28	3	80.02	3	81.03	81.50	0	3,825	0.00%
2022/03/25	5.1	79.46	4.4	79.32	80.00	0.7	3,684	0.02%
2022/03/24	0	72.40	2.2	72.55	74.50	-2.2	3,404	-0.06%
2022/03/23	1	71.20	2.1	71.48	71.00	-1.1	3,379	-0.03%
2022/03/22	1	70.00	1	70.00	70.10	0	3,431	0.00%
2022/03/21	2.1	69.16	1	69.80	69.50	1.1	3,457	0.03%
2022/03/17	0	0.00	0.1	70.80	71.20	-0.1	3,560	0.00%
2022/03/16	0	68.20	0	0.00	68.70	0	3,588	0.00%
2022/03/15	0	70.05	0	0.00	68.80	0	3,656	0.00%
2022/03/14	0.1	71.19	0	0.00	71.10	0.1	3,797	0.00%
2022/03/11	1	71.21	0	73.20	71.20	1	4,011	0.03%
2022/03/10	0.1	71.94	0	72.60	73.00	0	4,063	0.00%
2022/03/09	0.1	69.93	0	71.00	71.00	0	4,067	0.00%
2022/03/08	2.1	76.03	3	71.47	69.40	-0.9	4,118	-0.02%
2022/03/07	3	77.27	1.3	76.27	75.20	1.8	4,075	0.04%
2022/03/04	0	76.75	4.2	76.86	76.80	-4.2	3,894	-0.11%
2022/03/03	1	72.80	1	73.56	72.30	0	3,840	0.00%
2022/03/02	0	72.75	0	0.00	71.90	0	3,913	0.00%
2022/03/01	0	0.00	2.1	72.19	72.40	-2.1	3,947	-0.05%
2022/02/25	0	69.70	0	0.00	69.20	0	4,007	0.00%
2022/02/24	0	70.30	0	0.00	69.20	0	4,093	0.00%
2022/02/23	0	71.40	0	0.00	71.90	0	4,165	0.00%
2022/02/22	1.1	72.64	0	0.00	71.10	1.1	4,324	0.03%
2022/02/21	1	74.10	0	0.00	74.50	1	4,413	0.02%
2022/02/17	2	74.90	4.1	75.48	74.80	-2.1	4,971	-0.04%
2022/02/16	1	74.10	0	0.00	73.80	1	5,258	0.02%
2022/02/15	1	74.49	0	75.20	73.70	1	5,407	0.02%
2022/02/14	1.1	74.57	0	0.00	74.20	1.1	5,534	0.02%
2022/02/10	1	76.98	3	77.07	76.10	-2	6,020	-0.03%
2022/02/09	1	76.80	1	77.15	76.80	0	6,187	0.00%
2022/02/08	3	75.17	2	74.85	75.40	1	6,695	0.01%
2022/02/07	1	71.09	3	72.23	72.70	-2	6,914	-0.03%
2022/01/25	1	70.80	0	0.00	69.90	1	7,584	0.01%
2022/01/24	0	69.90	0	71.00	71.60	0	8,034	0.00%
2022/01/21	0	72.93	0	0.00	70.80	0	8,399	0.00%
2022/01/20	1	73.20	0	0.00	73.80	1	8,589	0.01%
2022/01/19	1	73.70	0	0.00	73.70	1	8,849	0.01%
2022/01/18	1.1	75.98	1.1	75.52	74.70	-0.1	8,983	0.00%
2022/01/14	0	71.10	0	72.20	72.80	0	9,213	0.00%
2022/01/13	0	0.00	0	74.40	73.80	0	9,357	0.00%
2022/01/12	1	74.27	1	73.20	73.00	0	9,434	0.00%
2022/01/11	1.1	74.27	2	72.60	73.10	-0.9	9,535	-0.01%
2022/01/10	2.1	76.14	5	76.62	76.70	-2.9	9,702	-0.03%
2022/01/07	0.2	78.96	0	0.00	77.20	0.2	9,953	0.00%
2022/01/06	0.1	81.39	0.1	82.60	82.50	0	9,879	0.00%
2022/01/05	1.1	82.53	3.2	82.53	81.50	-2	9,927	-0.02%
2022/01/04	0.1	81.83	3.1	81.45	81.90	-3.1	9,942	-0.03%
2022/01/03	7.1	80.33	5	80.60	80.20	2.1	10,002	0.02%
2021/12/30	1.1	82.17	3.2	82.58	81.10	-2.1	10,231	-0.02%
2021/12/29	1	79.91	1	80.20	80.00	0	10,204	0.00%
2021/12/28	6.2	80.46	11	80.35	80.20	-4.8	10,264	-0.05%
2021/12/27	11.2	82.52	6	82.63	81.30	5.2	10,307	0.05%
2021/12/24	19.1	83.32	13	84.04	82.20	6.1	10,280	0.06%
2021/12/23	12.1	81.43	10.7	83.08	85.00	1.4	9,864	0.01%
2021/12/22	0.1	79.96	0.1	80.50	79.30	0.1	9,725	0.00%
2021/12/21	0.1	79.00	0	0.00	79.10	0.1	9,764	0.00%
2021/12/20	1.1	79.29	1.1	79.89	78.60	0	9,902	0.00%
2021/12/17	0.1	79.41	0	0.00	78.30	0.1	10,018	0.00%
2021/12/16	1.1	80.55	1.1	80.87	81.00	0	10,033	0.00%
2021/12/15	1	78.19	1	78.60	78.30	0	10,006	0.00%
2021/12/14	2.1	80.32	4	79.10	77.80	-1.9	10,055	-0.02%
2021/12/13	4	82.87	1.1	83.09	82.30	2.9	10,053	0.03%
2021/12/10	0	81.10	0	0.00	80.00	0	10,001	0.00%
2021/12/09	4.3	82.71	5	82.28	81.10	-0.7	10,014	-0.01%
2021/12/08	1.2	84.09	1	84.80	82.70	0.2	9,948	0.00%
2021/12/07	2.1	83.56	2.5	84.01	81.80	-0.4	9,819	0.00%
2021/12/06	1.1	76.54	1.1	77.61	79.40	0	9,634	0.00%
2021/12/03	1.1	78.26	1	78.43	77.90	0.1	9,605	0.00%
2021/12/02	4.4	79.55	4	77.83	77.80	0.4	9,619	0.00%
2021/12/01	2.1	80.75	1	80.70	80.80	1.1	9,533	0.01%
2021/11/30	1.1	83.92	1.2	83.71	84.40	-0.1	9,400	0.00%
2021/11/29	2	78.46	1.1	78.64	80.60	1	9,297	0.01%
2021/11/26	1.1	80.46	1	81.40	81.00	0.1	9,202	0.00%
2021/11/25	0.2	83.81	0	0.00	81.00	0.2	9,124	0.00%
2021/11/24	1	83.31	1.1	84.23	84.80	0	9,060	0.00%
2021/11/23	2.3	83.88	2	84.85	83.10	0.3	8,986	0.00%
2021/11/22	1.2	86.97	0	0.00	86.70	1.2	8,898	0.01%
2021/11/19	1.1	86.78	3.3	87.82	88.40	-2.1	8,810	-0.02%
2021/11/18	4.2	86.27	0.1	86.84	84.30	4.1	8,653	0.05%
2021/11/17	1.2	85.02	1	85.12	85.50	0.1	8,544	0.00%
2021/11/16	3.1	90.65	4	89.28	87.10	-0.9	8,390	-0.01%
2021/11/15	8	82.10	11.8	81.39	84.00	-3.8	8,004	-0.05%
2021/11/12	0.4	79.07	2.2	80.30	77.60	-1.8	7,719	-0.02%
2021/11/11	2.3	81.14	3.2	80.31	78.80	-1	7,578	-0.01%
2021/11/10	2.2	80.48	1.1	79.54	79.90	1.1	7,465	0.01%
2021/11/09	5.2	81.27	7.3	79.97	80.80	-2.1	7,301	-0.03%
2021/11/08	3.4	79.32	2.1	79.65	76.00	1.3	6,996	0.02%
2021/11/05	5.2	80.61	5.1	80.21	78.00	0.1	6,829	0.00%
2021/11/04	1.1	77.59	0.1	78.32	76.60	1	6,330	0.02%
2021/11/03	2.1	77.42	3.1	77.49	77.90	-1	6,108	-0.02%
2021/11/02	39.1	76.64	43	73.97	76.60	-4	5,716	-0.07%
2021/11/01	8	74.90	5.2	75.01	75.00	2.8	5,436	0.05%
2021/10/29	3	67.40	3	68.63	70.70	0	4,990	0.00%
2021/10/28	0	62.30	1.1	64.59	64.30	-1	4,615	-0.02%
2021/10/27	3.1	63.73	2.4	63.25	62.30	0.7	4,448	0.01%
2021/10/26	38	60.50	40.5	60.28	60.50	-2.5	4,224	-0.06%
2021/10/25	2	58.45	28.3	58.69	61.70	-26.3	4,120	-0.64%
2021/10/22	32	58.95	0.2	58.70	59.30	31.9	4,053	0.79%
2021/10/21	58.3	57.08	61.1	58.58	57.00	-2.8	4,107	-0.07%
2021/10/20	1.1	59.86	0	0.00	59.40	1.1	4,256	0.03%
2021/10/19	2	59.09	75	58.70	60.00	-73	4,281	-1.70%
2021/10/18	74	58.90	2.4	58.01	59.10	71.6	4,211	1.70%
2021/10/15	7.2	58.42	3.6	57.36	56.40	3.5	4,051	0.09%
2021/10/14	0.1	53.40	0	54.50	55.90	0	3,828	0.00%
2021/10/13	0.1	55.44	0	0.00	53.40	0.1	3,845	0.00%
2021/10/12	14.3	55.60	19.1	55.51	55.60	-4.8	3,859	-0.12%
2021/10/08	53.1	55.60	55	55.01	55.50	-1.9	3,844	-0.05%
2021/10/07	2.2	55.96	4.4	55.98	55.50	-2.2	3,887	-0.06%
2021/10/06	28.1	52.90	28	53.20	52.90	0.1	3,820	0.00%
2021/10/05	16	52.26	11	50.10	53.80	5	4,098	0.12%
2021/10/01	0	0.00	0.5	51.20	50.80	-0.5	4,405	-0.01%
2021/09/29	0.1	54.00	0	0.00	53.60	0.1	4,565	0.00%
2021/09/28	0.1	54.00	0	0.00	54.40	0.1	4,590	0.00%
2021/09/27	3.2	54.98	15.1	56.36	54.10	-11.9	4,552	-0.26%
2021/09/24	14	55.00	19.4	54.63	55.50	-5.4	4,459	-0.12%
2021/09/23	17	54.16	0	0.00	53.30	17	4,367	0.39%
2021/09/22	0.1	51.80	0.1	52.80	52.40	0	4,380	0.00%
2021/09/17	43	52.90	49	52.01	52.90	-6	4,448	-0.13%
2021/09/16	8	53.13	6.1	52.29	52.00	1.9	4,385	0.04%
2021/09/15	1	50.20	5	50.36	50.80	-4	4,338	-0.09%
2021/09/14	5	51.24	0.1	50.93	50.80	4.9	4,331	0.11%
2021/09/10	0	0.00	11	48.50	49.55	-11	4,359	-0.25%
2021/09/09	11	47.58	0.2	47.83	48.25	10.9	4,392	0.25%
2021/09/08	0.1	46.80	2	46.15	45.20	-2	4,477	-0.04%
2021/09/07	2	47.80	0.1	48.15	47.85	1.9	4,601	0.04%
2021/09/03	0	0.00	0	49.20	47.60	0	5,063	0.00%
2021/09/02	0.1	48.00	0	0.00	47.35	0.1	5,116	0.00%
2021/09/01	0	0.00	0.1	49.50	48.45	-0.1	5,336	0.00%
2021/08/31	0	0.00	0.1	48.05	47.80	-0.1	5,407	0.00%
2021/08/30	0.1	47.20	0.1	46.75	47.40	0	5,486	0.00%
2021/08/26	0.1	46.93	0	0.00	46.55	0.1	5,578	0.00%
2021/08/25	0.1	46.15	0.1	46.80	47.20	0	5,614	0.00%
2021/08/18	1	44.90	0.1	45.20	46.50	1	5,837	0.02%
2021/08/17	6	43.65	6	45.40	43.65	0	5,827	0.00%
2021/08/16	6	45.50	6	45.90	45.50	0	5,819	0.00%
2021/08/13	0.1	49.30	6	50.00	47.50	-6	5,810	-0.10%
2021/08/12	7	49.46	0.1	49.50	49.00	7	5,788	0.12%
2021/08/11	0.1	50.00	0	0.00	49.40	0.1	5,787	0.00%
2021/08/09	0.1	53.10	2	53.50	52.40	-1.9	5,756	-0.03%
2021/08/06	2.3	54.47	0	0.00	53.80	2.3	5,764	0.04%
2021/08/05	1.3	54.57	0.4	54.85	55.00	0.9	5,790	0.02%
2021/08/04	0.2	54.10	0	0.00	53.90	0.2	5,840	0.00%
2021/08/02	0.3	54.49	0	0.00	54.00	0.3	5,919	0.00%
2021/07/30	0.3	56.22	0	58.00	55.70	0.3	5,917	0.00%
2021/07/29	0.1	54.77	0.2	55.63	55.80	-0.1	5,953	0.00%
2021/07/28	0.2	53.50	0.1	54.20	54.50	0.1	5,960	0.00%
2021/07/27	57.3	56.60	58	57.78	56.60	-0.7	5,947	-0.01%
2021/07/26	2.2	58.93	3.2	59.26	59.70	-1	5,847	-0.02%
2021/07/23	2.2	58.80	8.5	57.94	56.80	-6.3	5,605	-0.11%
2021/07/22	8.2	57.68	1.1	58.47	56.20	7.1	5,579	0.13%
2021/07/21	0.3	56.54	0.1	58.37	55.80	0.2	5,543	0.00%
2021/07/20	3.4	57.71	2	57.60	57.20	1.4	5,497	0.03%
2021/07/19	1.6	59.52	2.1	59.08	58.70	-0.6	5,454	-0.01%
2021/07/16	0.1	58.03	1.3	58.33	58.30	-1.2	5,440	-0.02%
2021/07/15	2.2	55.78	0.1	56.50	56.40	2.1	5,387	0.04%
2021/07/14	4.2	57.45	4	55.80	55.20	0.2	5,382	0.00%
2021/07/13	46.2	59.08	57	59.46	59.00	-10.8	5,323	-0.20%
2021/07/12	10.2	61.78	21	61.96	60.90	-10.9	5,165	-0.21%
2021/07/09	30	57.01	16.1	55.48	58.50	13.9	4,854	0.29%
2021/07/08	5.3	54.22	11	53.37	55.10	-5.7	4,641	-0.12%
2021/07/07	12	52.03	17	53.14	54.70	-5	4,544	-0.11%
2021/07/06	2	50.70	0	0.00	50.50	2	4,385	0.05%
2021/07/05	7	51.17	10	51.86	51.10	-3	4,451	-0.07%
2021/07/02	23	50.41	0	0.00	50.10	23	4,470	0.51%
2021/07/01	23	50.45	23	50.20	50.40	0	4,616	0.00%
2021/06/30	1	50.80	1	51.30	50.40	0	4,783	0.00%
2021/06/29	12	49.68	15	50.72	49.60	-3	4,958	-0.06%
2021/06/28	7	51.39	2	51.05	51.50	5	5,078	0.10%
2021/06/21	1	49.70	1	49.65	49.10	0	5,582	0.00%
2021/06/17	1	49.70	0	0.00	49.95	1	5,507	0.02%
2021/06/16	5	53.08	5	52.86	51.30	0	5,411	0.00%
2021/06/15	3	53.60	6	53.83	52.30	-3	5,307	-0.06%
2021/06/11	15	51.09	17	52.08	52.80	-2	5,099	-0.04%
2021/06/10	2	49.55	37	49.64	49.15	-35	4,902	-0.71%
2021/06/09	39	50.37	3	49.92	49.40	36	4,860	0.74%
2021/06/04	9	47.61	9	46.90	47.55	0	4,610	0.00%
2021/06/01	7	46.80	19	47.66	46.80	-12	4,526	-0.27%
2021/05/31	12	46.25	5	46.59	47.70	7	4,449	0.16%
2021/05/26	1	44.60	0	0.00	43.00	1	4,463	0.02%
2021/05/19	0	0.00	2	39.00	39.65	-2	5,102	-0.04%
2021/05/18	2	38.55	1	38.95	39.50	1	5,261	0.02%
2021/05/14	10	37.60	10	37.78	37.60	0	5,316	0.00%
2021/05/12	3	39.62	1	41.55	38.00	2	5,332	0.04%
2021/05/07	0	0.00	12	49.70	48.00	-12	5,176	-0.23%
2021/05/06	12	49.40	0	0.00	47.05	12	5,141	0.23%
2021/05/05	0	0.00	1	44.50	45.70	-1	5,070	-0.02%
2021/05/04	4	41.60	4	46.00	43.40	0	5,031	0.00%
2021/05/03	0	0.00	1	49.00	46.10	-1	4,957	-0.02%
2021/04/29	1	50.40	3	49.72	49.10	-2	4,906	-0.04%
2021/04/28	3	49.73	1	50.60	49.40	2	4,835	0.04%
2021/04/21	0	0.00	3	49.05	49.00	-3	4,961	-0.06%
2021/04/20	3	48.80	10	49.00	48.40	-7	4,928	-0.14%
2021/04/19	11	48.75	0	0.00	49.40	11	4,888	0.23%
2021/04/14	0	0.00	5	43.10	45.50	-5	4,727	-0.11%
2021/04/13	9	47.64	5	46.32	46.00	4	4,655	0.09%
2021/04/12	0	0.00	1	49.40	48.45	-1	4,572	-0.02%
2021/04/09	0	0.00	2	50.00	49.50	-2	4,529	-0.04%
2021/04/08	9	52.06	19	51.41	51.60	-10	4,464	-0.22%
2021/04/07	9	52.49	247	53.74	52.00	-238	4,487	-5.30%	大賣/鉅額交易
2021/04/06	247	52.90	55	50.54	52.90	192	4,435	4.33%	大買/鉅額交易
2021/04/01	56	46.63	21	46.81	48.15	35	4,217	0.83%
2021/03/31	20	45.56	10	47.05	44.10	10	3,994	0.25%
2021/03/30	33	45.54	10	44.84	45.40	23	3,808	0.60%
2021/03/29	2	43.83	0	0.00	44.65	2	3,347	0.06%
2021/03/25	17	39.64	17	38.53	39.30	0	3,139	0.00%
2021/03/24	0	0.00	3	39.35	38.75	-3	3,113	-0.10%
2021/03/23	11	40.08	8	39.60	39.75	3	3,119	0.10%
2021/03/22	0	0.00	2	39.55	39.75	-2	3,115	-0.06%
2021/03/19	0	0.00	4	39.90	39.65	-4	3,110	-0.13%
2021/03/18	35	39.55	37	39.54	39.55	-2	3,102	-0.06%
2021/03/17	8	39.50	0	0.00	40.30	8	3,059	0.26%
2021/03/16	15	38.55	15	38.46	38.55	0	2,978	0.00%
2021/03/12	28	39.60	28	39.45	39.60	0	2,979	0.00%
2021/03/11	28	39.30	28	37.75	39.80	0	2,978	0.00%
2021/03/09	8	38.70	8	37.60	38.40	0	2,930	0.00%
2021/03/08	3	37.60	0	0.00	37.85	3	2,924	0.10%
2021/03/02	44	38.60	44	39.62	38.60	0	2,871	0.00%
2021/02/25	7	40.86	7	39.90	40.00	0	2,761	0.00%
2021/02/23	2	41.45	12	40.96	41.80	-10	2,617	-0.38%
2021/02/22	14	40.16	78	40.58	40.60	-64	2,453	-2.61%
2021/02/19	74	40.11	90	38.22	40.55	-16	2,260	-0.71%
2021/02/18	90	36.90	55	36.63	36.90	35	2,020	1.73%
2021/02/17	52	33.51	0	0.00	33.55	52	1,842	2.82%
2021/02/01	6	28.45	5	27.95	28.40	1	1,622	0.06%
2021/01/28	0	0.00	1	29.80	29.20	-1	1,603	-0.06%
2021/01/20	2	29.60	1	28.95	28.95	1	1,528	0.07%
2021/01/19	0	0.00	5	31.20	30.95	-5	1,457	-0.34%
2021/01/18	0	0.00	1	29.90	30.20	-1	1,297	-0.08%
2021/01/15	15	29.30	15	29.15	29.30	0	1,248	0.00%
2021/01/06	1	27.50	0	0.00	27.00	1	1,113	0.09%
2021/01/04	1	28.20	0	0.00	27.75	1	1,072	0.09%
2020/12/30	5	30.90	0	0.00	28.85	5	1,012	0.49%
2020/12/28	1	28.80	0	0.00	29.50	1	767	0.13%
2020/12/25	2	29.43	3	29.07	28.95	-1	751	-0.13%
2020/12/24	1	28.85	1	29.20	29.20	0	743	0.00%
2020/12/18	1	29.55	0	0.00	29.05	1	703	0.14%
2020/12/17	0	0.00	2	30.10	29.40	-2	700	-0.29%
2020/12/16	2	29.83	0	0.00	29.90	2	668	0.30%
2020/12/08	0	0.00	6	29.45	29.00	-6	528	-1.14%
2020/12/07	7	29.74	0	0.00	29.45	7	526	1.33%
2020/11/30	0	0.00	3	27.85	27.90	-3	612	-0.49%
2020/11/27	3	27.35	0	0.00	27.95	3	605	0.50%
2020/09/15	0	0.00	4	26.05	26.10	-4	973	-0.41%
2020/09/07	3	30.07	9	30.50	27.20	-6	902	-0.66%
2020/09/04	10	29.20	1	29.15	29.20	9	765	1.18%
2020/09/01	3	27.00	3	27.30	26.50	0	688	0.00%
2020/08/31	0	0.00	8	26.45	26.55	-8	657	-1.22%
2020/08/27	6	26.70	6	26.55	26.70	0	630	0.00%
2020/08/24	0	0.00	1	28.50	27.35	-1	573	-0.17%
2020/08/21	0	0.00	1	25.75	27.20	-1	521	-0.19%
2020/08/20	5	24.69	0	0.00	24.85	5	480	1.04%
2020/08/19	2	26.43	0	0.00	26.45	2	444	0.45%
2020/08/18	4	26.55	36	27.88	27.50	-32	405	-7.90%
2020/08/17	36	27.00	0	0.00	27.00	36	330	10.90%
2020/08/14	0	0.00	34	24.90	24.55	-34	279	-12.17%
2020/08/13	34	25.05	8	24.00	25.00	26	253	10.25%
2020/08/12	8	22.80	0	0.00	22.80	8	160	4.98%
2020/05/26	0	0.00	2	19.85	20.00	-2	168	-1.19%
2020/05/07	0	0.00	2	19.60	19.50	-2	162	-1.23%
2020/04/08	0	0.00	1	18.40	18.30	-1	182	-0.55%
2020/04/07	0	0.00	5	17.95	17.95	-5	182	-2.74%
2020/03/31	5	18.35	1	18.10	17.90	4	181	2.20%
2020/03/26	0	18.35	0	0.00	18.05	0	193	0.01%
2020/03/25	1	18.10	3	18.90	18.35	-2	191	-1.04%
2020/03/24	0	18.25	7	17.58	18.05	-7	191	-3.64%
2020/03/20	3	17.33	0	0.00	17.60	3	187	1.60%
2020/03/04	2	21.90	0	0.00	21.95	2	159	1.26%
2020/02/24	1	22.60	0	0.00	22.50	1	176	0.57%
2020/02/12	2	22.75	0	0.00	22.85	2	213	0.94%
2020/02/05	1	23.00	0	0.00	22.85	1	212	0.47%
2020/01/30	1	23.20	0	0.00	22.75	1	207	0.48%
2020/01/20	0	0.00	1	25.20	25.10	-1	199	-0.50%
2020/01/17	0	0.00	5	25.30	25.20	-5	198	-2.52%
2020/01/15	1	24.85	0	0.00	24.85	1	198	0.50%
2020/01/14	4	25.01	5	25.30	25.00	-1	196	-0.51%
2019/12/30	1	24.80	0	0.00	24.85	1	182	0.55%
2019/12/25	3	25.17	0	0.00	25.20	3	177	1.69%
2019/12/24	1	24.50	0	0.00	24.75	1	171	0.58%
2019/12/17	2	24.35	0	0.00	24.40	2	167	1.19%
2019/12/10	1	24.50	0	0.00	24.50	1	185	0.54%
2019/12/05	1	24.45	0	0.00	24.50	1	197	0.51%
2019/11/29	0	0.00	5	24.84	24.70	-5	263	-1.90%
2019/11/28	0	0.00	3	24.85	24.75	-3	261	-1.15%
2019/11/27	0	0.00	2	25.15	25.00	-2	262	-0.76%
2019/11/26	2	25.10	0	0.00	25.15	2	259	0.77%
2019/11/21	2	24.00	0	0.00	24.00	2	248	0.81%
2019/11/19	7	24.36	0	0.00	24.45	7	253	2.76%
2019/09/06	1	24.35	3	24.35	24.30	-2	232	-0.86%
2019/09/05	3	25.60	5	24.80	24.40	-2	230	-0.87%
2019/09/04	11	23.74	6	24.27	24.65	5	196	2.54%
2019/06/13	0	0.00	1	20.30	20.70	-1	124	-0.80%
2019/05/27	1	20.55	0	0.00	20.65	1	125	0.80%
2019/05/13	0	0.00	4	20.55	20.60	-4	116	-3.43%
2019/05/10	2	22.05	3	21.40	21.20	-1	113	-0.88%
2019/05/09	10	21.32	5	21.82	21.20	5	97	5.11%
2019/03/11	0	20.10	0	0.00	19.95	0	44	0.00%