湧德 (3689)-凱基-竹科券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
63.4
漲跌
--
漲幅
0.00%
成交量
623張
產業
上櫃電子零組件類股
170人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

湧德 (3689)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/24	3	62.93	0	0.00	63.80	3	6,153	0.05%
2024/04/22	0	0.00	1	62.00	60.60	-1	6,111	-0.02%
2024/04/19	2	61.75	20	60.44	60.60	-18	6,078	-0.30%
2024/04/18	3	63.73	1	63.20	62.90	2	6,039	0.03%
2024/04/17	0	0.00	2	64.20	64.70	-2	6,011	-0.03%
2024/04/16	0	0.00	3	64.60	64.00	-3	5,993	-0.05%
2024/04/15	0	0.00	3	66.90	66.50	-3	5,980	-0.05%
2024/04/12	0	0.00	3	68.83	68.60	-3	5,983	-0.05%
2024/04/11	2	69.50	1	69.50	68.90	1	5,976	0.02%
2024/04/10	1	70.50	4	70.58	70.20	-3	5,960	-0.05%
2024/04/09	0	70.70	0	0.00	70.50	0	5,947	0.00%
2024/04/08	6	72.12	0	0.00	71.90	6	5,914	0.10%
2024/04/03	3	73.83	2	73.80	73.60	1	5,870	0.02%
2024/04/02	6	76.07	153	74.84	74.90	-147	5,860	-2.51%	大賣/鉅額交易
2024/04/01	16	79.19	5	80.60	78.40	11	5,782	0.19%
2024/03/29	6	76.15	0	0.00	76.20	6	5,618	0.11%
2024/03/26	3	76.47	2	75.80	74.40	1	5,490	0.02%
2024/03/25	1	76.30	1	78.00	78.50	0	5,376	0.00%
2024/03/22	7	77.69	7	77.94	77.10	0	5,312	0.00%
2024/03/21	0	0.00	2	75.10	76.30	-2	5,260	-0.04%
2024/03/20	2	75.85	0.3	77.35	75.00	1.7	5,228	0.03%
2024/03/19	1	77.00	0	0.00	75.80	1	5,188	0.02%
2024/03/18	0	0.00	1	74.20	74.10	-1	5,094	-0.02%
2024/03/15	5.3	72.99	1	75.00	71.30	4.3	5,043	0.09%
2024/03/14	1	76.00	0	0.00	75.90	1	4,935	0.02%
2024/03/13	8	78.86	6	78.98	78.00	2	4,883	0.04%
2024/03/12	187	77.95	16	79.15	78.60	171	4,828	3.54%	大買/鉅額交易
2024/03/11	1	79.60	1	78.30	77.10	0	4,694	0.00%
2024/03/08	6	78.63	8.1	79.52	78.00	-2.1	4,547	-0.05%
2024/03/07	111	85.47	70.5	84.73	81.70	40.5	4,256	0.95%	大買/
2024/03/06	69.1	87.39	72	88.21	88.50	-3	3,827	-0.08%
2024/03/05	27	80.90	34	82.20	84.30	-7	3,234	-0.22%
2024/03/04	7.4	78.37	5	78.48	76.70	2.4	2,976	0.08%
2024/03/01	1.1	75.07	6	75.20	75.00	-4.9	2,689	-0.18%
2024/02/29	6	75.98	3	78.03	75.90	3	2,594	0.12%
2024/02/27	7	76.91	6	75.77	76.70	1	2,399	0.04%
2024/02/26	11	75.59	27	74.78	73.60	-16	2,114	-0.76%
2024/02/23	2	73.95	19	72.51	75.40	-17	1,794	-0.95%
2024/02/22	16	65.93	3	64.93	68.60	13	1,517	0.86%
2024/02/21	9	62.90	0	0.00	64.70	9	1,147	0.78%
2024/02/19	7	59.51	1	59.50	59.20	6	1,043	0.58%
2024/02/16	0	0.00	6	58.30	58.70	-6	1,066	-0.56%
2024/02/05	1	55.70	0	0.00	55.90	1	1,130	0.09%
2024/02/02	2	56.30	0	0.00	55.80	2	1,134	0.18%
2024/02/01	1	56.30	10	56.50	57.00	-9	1,152	-0.78%
2024/01/31	1	56.30	1	56.30	56.30	0	1,160	0.00%
2024/01/30	1	57.00	0	0.00	56.70	1	1,172	0.09%
2024/01/29	2	57.10	0	0.00	57.20	2	1,184	0.17%
2024/01/24	2	57.10	1	56.90	56.80	1	1,220	0.08%
2024/01/18	1	55.60	1	56.00	56.20	0	1,225	0.00%
2024/01/17	0	55.70	0	0.00	55.30	0	1,226	0.00%
2024/01/10	0	0.00	1	54.60	54.90	-1	1,253	-0.08%
2024/01/02	0	0.00	5	57.12	57.40	-5	1,282	-0.39%
2023/12/28	2	57.80	7	57.49	56.80	-5	1,305	-0.38%
2023/12/22	1	55.70	3	55.70	55.60	-2	1,340	-0.15%
2023/12/14	2	56.70	0	0.00	56.70	2	1,520	0.13%
2023/12/11	8	56.85	0	0.00	56.50	8	1,541	0.52%
2023/12/08	1	57.30	0	0.00	57.10	1	1,543	0.06%
2023/12/07	4	58.05	0	0.00	56.70	4	1,554	0.26%
2023/12/06	0	0.00	20	61.15	60.70	-20	1,515	-1.32%
2023/12/01	0	0.00	1	63.40	62.70	-1	1,532	-0.07%
2023/11/29	20	62.90	15	63.61	61.60	5	1,526	0.33%
2023/11/28	0	0.00	4	60.53	62.00	-4	1,463	-0.27%
2023/11/22	0	0.00	1	60.50	59.20	-1	1,508	-0.07%
2023/11/20	2	59.00	2	59.25	58.40	0	1,654	0.00%
2023/11/17	0	0.00	1	58.70	58.60	-1	1,832	-0.05%
2023/11/16	25	60.22	10	59.55	59.30	15	1,982	0.76%
2023/11/15	12	60.05	11	60.72	60.60	1	2,149	0.05%
2023/11/14	3	59.53	2	58.90	60.00	1	2,358	0.04%
2023/11/10	1	55.50	0	0.00	55.00	1	2,979	0.03%
2023/11/03	5	52.96	0	0.00	53.00	5	3,269	0.15%
2023/11/02	2	52.80	0	0.00	52.80	2	3,352	0.06%
2023/11/01	0	0.00	1	51.50	51.50	-1	3,570	-0.03%
2023/10/31	0	0.00	1	50.10	50.10	-1	3,683	-0.03%
2023/10/19	0	0.00	10	49.93	50.30	-10	4,945	-0.20%
2023/10/17	0	0.00	1	51.60	50.80	-1	5,077	-0.02%
2023/10/16	0	0.00	2	52.10	52.00	-2	5,099	-0.04%
2023/10/11	0	0.00	2	52.90	52.90	-2	5,400	-0.04%
2023/10/06	4	55.50	0	0.00	54.50	4	5,409	0.07%
2023/10/05	2	56.35	1	56.60	56.00	1	5,420	0.02%
2023/10/04	0	0.00	2	55.60	55.60	-2	5,448	-0.04%
2023/09/22	0	0.00	1	60.30	60.40	-1	5,652	-0.02%
2023/09/21	2	62.00	1	60.70	61.30	1	5,635	0.02%
2023/09/20	0	0.00	1	62.60	62.50	-1	5,571	-0.02%
2023/09/19	3	62.60	8	61.85	61.20	-5	5,537	-0.09%
2023/09/18	2	60.60	0	0.00	60.30	2	5,473	0.04%
2023/09/11	1	58.90	0	0.00	58.60	1	5,409	0.02%
2023/09/07	5	60.90	5	60.40	60.90	0	5,373	0.00%
2023/09/01	1	61.30	4	60.65	60.10	-3	5,286	-0.06%
2023/08/30	2	60.60	0	0.00	60.70	2	5,260	0.04%
2023/08/29	11	59.65	10	58.32	59.70	1	5,223	0.02%
2023/08/28	0	0.00	2	57.05	57.80	-2	5,183	-0.04%
2023/08/25	11	58.98	10	59.70	58.20	1	5,137	0.02%
2023/08/24	19	60.18	15	60.38	59.70	4	5,084	0.08%
2023/08/23	4	61.38	10	61.23	60.30	-6	4,948	-0.12%
2023/08/22	5	66.56	2	65.80	67.00	3	4,756	0.06%
2023/08/21	3	66.97	30	66.04	67.60	-27	4,585	-0.59%
2023/08/18	27	67.37	6	70.57	65.00	21	4,392	0.48%
2023/08/17	14	68.66	27.5	69.42	72.20	-13.5	4,131	-0.33%
2023/08/16	5.5	65.24	23	65.69	68.00	-17.5	3,691	-0.47%
2023/08/15	10	62.20	2	62.25	61.90	8	3,414	0.23%
2023/08/14	5	60.70	28	60.55	60.40	-23	3,345	-0.69%
2023/08/11	4	60.55	10	60.38	60.60	-6	3,299	-0.18%
2023/08/10	28	61.07	2	61.90	61.00	26	3,239	0.80%
2023/08/09	5	61.88	4	60.00	60.00	1	3,136	0.03%
2023/08/08	2	61.10	0	0.00	61.40	2	3,071	0.07%
2023/08/07	13	63.54	8	63.75	64.60	5	2,971	0.17%
2023/08/04	7	59.81	3	60.40	62.40	4	2,740	0.15%
2023/08/02	1	56.80	56	57.77	56.80	-55	2,630	-2.09%
2023/08/01	12	63.10	1	61.69	60.30	11	2,560	0.43%
2023/07/31	23	65.73	8	66.18	65.60	15	2,500	0.60%
2023/07/28	8	62.43	6	64.33	64.00	2	2,337	0.09%
2023/07/27	11	60.78	11	61.51	62.60	0	2,218	0.00%
2023/07/26	1	63.99	6	61.55	60.10	-5	2,129	-0.24%
2023/07/25	5	61.20	11.1	60.52	62.00	-6	1,853	-0.33%
2023/07/24	3.1	56.95	13.1	57.38	58.00	-10	1,536	-0.65%
2023/07/21	11.1	52.92	2	52.20	54.60	9.1	1,357	0.67%
2023/07/20	0	0.00	3	50.03	50.10	-3	1,242	-0.24%
2023/07/19	1	48.80	0	0.00	48.20	1	1,211	0.08%
2023/07/18	3	50.20	1	51.20	49.35	2	1,178	0.17%
2023/07/17	1	51.90	2	54.80	54.80	-1	1,033	-0.10%
2023/07/13	0	0.00	1	49.40	49.00	-1	858	-0.12%
2023/07/11	0	0.00	2	49.10	48.50	-2	804	-0.25%
2023/07/10	11	49.52	10	49.23	49.40	1	771	0.13%
2023/07/07	0	0.00	2	49.10	49.45	-2	711	-0.28%
2023/06/27	0	0.00	40	42.59	41.95	-40	485	-8.23%
2023/06/21	0	0.00	1	43.90	44.05	-1	497	-0.20%
2023/06/16	1	43.65	0	0.00	43.45	1	508	0.20%
2023/06/15	4	44.50	4	44.30	44.20	0	501	0.00%
2023/06/14	3	43.65	0	0.00	43.50	3	488	0.61%
2023/06/08	5	42.75	0	0.00	42.20	5	492	1.01%
2023/05/29	2	40.80	0	0.00	41.25	2	490	0.41%
2023/05/25	5	40.90	0	0.00	40.90	5	482	1.04%
2023/05/22	1	41.00	0	0.00	41.30	1	472	0.21%
2023/05/09	0	0.00	6	39.58	39.65	-6	419	-1.43%
2023/05/08	1	39.90	0	0.00	39.90	1	410	0.24%
2023/05/05	6	39.00	5	38.65	38.45	1	387	0.26%
2023/04/20	0	38.10	0	0.00	38.30	0	357	0.00%
2023/03/24	5	38.05	0	0.00	37.85	5	286	1.75%
2023/03/21	0	0.00	2	36.55	36.70	-2	253	-0.79%
2023/03/20	2	36.15	0	0.00	36.10	2	252	0.79%
2023/03/03	6	35.35	0	0.00	35.65	6	232	2.58%
2023/02/24	0	0.00	1	35.25	34.80	-1	212	-0.47%
2022/12/08	3	33.78	2	34.50	34.55	1	228	0.44%
2022/12/07	1	32.60	0	0.00	31.90	1	213	0.47%
2022/11/14	0	0.00	1	31.50	31.40	-1	258	-0.39%
2022/11/01	0	0.00	1	30.40	30.40	-1	320	-0.31%
2022/10/13	2	29.70	1	28.85	28.75	1	401	0.25%
2022/09/29	1	30.15	1	30.30	30.15	0	482	0.00%
2022/09/26	7	31.48	1	30.40	30.30	6	502	1.19%
2022/09/20	4	34.00	0	0.00	34.15	4	536	0.75%
2022/09/15	7	34.77	0	0.00	34.65	7	549	1.27%
2022/09/12	1	34.30	1	34.25	34.25	0	573	0.00%
2022/09/08	2	33.85	0	0.00	34.50	2	582	0.34%
2022/09/07	1	33.80	1	33.90	33.80	0	594	0.00%
2022/09/06	0	0.00	1	35.70	34.60	-1	656	-0.15%
2022/09/05	3	36.18	2	35.98	35.50	1	652	0.15%
2022/08/23	1	38.20	1	38.50	38.45	0	697	0.00%
2022/08/22	1	38.80	1	38.90	38.65	0	698	0.00%
2022/08/18	0	0.00	0.1	39.45	39.35	-0.1	696	-0.01%
2022/08/17	0.1	38.50	0	0.00	38.50	0.1	688	0.01%
2022/08/16	2	38.73	2	38.70	38.40	0	686	0.00%
2022/08/15	1	37.85	1.1	38.08	38.55	-0.1	682	-0.01%
2022/08/12	1	37.90	1	38.10	38.05	0	673	0.00%
2022/08/11	0.1	37.40	0	0.00	37.65	0.1	665	0.01%
2022/07/29	4	37.83	0	0.00	37.95	4	682	0.59%
2022/07/08	2	38.50	2	38.10	37.75	0	739	0.00%
2022/07/07	1	37.45	1	37.75	38.50	0	726	0.00%
2022/07/05	1	39.00	1	38.90	40.00	0	781	0.00%
2022/07/04	3	38.10	3	38.42	38.20	0	813	0.00%
2022/07/01	6	39.23	0	0.00	38.15	6	879	0.68%
2022/06/23	2	41.20	3	41.75	41.85	-1	966	-0.10%
2022/06/20	4	41.68	0	0.00	41.25	4	991	0.40%
2022/06/17	6	42.20	0	42.50	43.35	6	987	0.61%
2022/06/16	2	43.30	0	0.00	43.30	2	982	0.20%
2022/06/15	0	0.00	5	47.56	45.00	-5	974	-0.51%
2022/06/14	6	44.83	2	45.18	45.95	4	925	0.43%
2022/06/10	1	46.35	5	45.78	46.45	-4	939	-0.43%
2022/06/09	0	0.00	2	46.05	45.85	-2	942	-0.21%
2022/06/08	0	0.00	6	45.33	45.35	-6	941	-0.64%
2022/06/01	2	46.20	2	45.45	45.10	0	1,077	0.00%
2022/05/27	0	0.00	1	43.85	43.85	-1	1,245	-0.08%
2022/05/25	0	0.00	1	44.15	44.05	-1	1,443	-0.07%
2022/05/20	0	0.00	1	44.30	44.05	-1	1,921	-0.05%
2022/05/19	0	0.00	1	43.80	44.55	-1	2,053	-0.05%
2022/05/18	0	0.00	1	44.10	44.10	-1	2,161	-0.05%
2022/05/06	1	43.55	0	0.00	43.75	1	2,837	0.04%
2022/04/29	6	41.79	1	42.00	41.55	5	2,871	0.17%
2022/04/28	1	41.55	1	41.90	41.25	0	2,880	0.00%
2022/04/27	0	0.00	1	41.85	41.55	-1	2,888	-0.03%
2022/04/26	0	0.00	1	43.00	42.50	-1	2,888	-0.03%
2022/04/25	10	42.93	6	43.16	42.85	4	2,895	0.14%
2022/04/19	0	0.00	3	44.40	44.80	-3	2,891	-0.10%
2022/04/18	5	43.85	0	0.00	43.95	5	2,902	0.17%
2022/04/12	5	48.05	18	47.96	46.30	-13	3,072	-0.42%
2022/04/11	1	48.60	1	49.30	47.85	0	3,068	0.00%
2022/04/08	3	48.23	2	48.23	48.25	1	3,088	0.03%
2022/04/07	10	50.10	10	49.15	48.15	0	3,093	0.00%
2022/04/06	0	0.00	4	49.03	49.95	-4	3,086	-0.13%
2022/03/30	0	0.00	1	46.25	46.70	-1	3,695	-0.03%
2022/03/25	1	45.60	1	45.55	45.55	0	4,396	0.00%
2022/03/23	3	46.08	1	46.15	46.10	2	4,419	0.05%
2022/03/16	0	0.00	2	43.60	43.05	-2	4,535	-0.04%
2022/03/15	5	43.97	1	43.40	43.40	4	4,584	0.09%
2022/03/14	2	45.30	0	0.00	44.70	2	4,600	0.04%
2022/03/11	2	44.85	0	0.00	45.10	2	4,634	0.04%
2022/03/10	0	0.00	1	45.35	45.45	-1	4,719	-0.02%
2022/03/09	8	44.46	2	44.88	44.30	6	4,746	0.13%
2022/03/08	1	45.00	0	0.00	45.25	1	4,733	0.02%
2022/03/07	7	45.97	3	46.15	45.30	4	4,707	0.08%
2022/03/04	4	47.98	5	47.88	47.70	-1	4,673	-0.02%
2022/03/03	5	50.80	1	51.50	50.20	4	4,606	0.09%
2022/03/02	2	50.55	0	0.00	50.60	2	4,654	0.04%
2022/03/01	11	51.43	6	51.67	51.10	5	4,617	0.11%
2022/02/25	14	51.19	23	51.42	51.10	-9	4,537	-0.20%
2022/02/24	14	50.19	13	50.11	49.00	1	4,451	0.02%
2022/02/23	31	52.15	26	52.41	51.10	5	4,353	0.11%
2022/02/22	23	50.90	5	50.48	51.00	18	4,157	0.43%
2022/02/21	8	51.75	8	52.36	52.60	0	4,049	0.00%
2022/02/18	2	49.13	14	51.43	52.00	-12	3,937	-0.30%
2022/02/17	62	50.99	11	50.95	49.95	51	3,853	1.32%
2022/02/16	1	49.75	21	49.91	50.10	-20	3,723	-0.54%
2022/02/15	4	47.53	4	47.53	47.15	0	3,637	0.00%
2022/02/14	12	46.68	7	47.20	46.55	5	3,623	0.14%
2022/02/11	1	49.40	8	48.78	48.95	-7	3,635	-0.19%
2022/02/10	5	49.12	1	48.70	48.55	4	3,645	0.11%
2022/02/09	2	49.93	6	49.52	50.30	-4	3,621	-0.11%
2022/01/25	0	0.00	5	41.85	41.30	-5	4,002	-0.12%
2022/01/21	0	0.00	7	43.89	43.00	-7	4,129	-0.17%
2022/01/19	4	44.58	0	0.00	44.35	4	4,522	0.09%
2022/01/17	0	0.00	4	43.20	43.95	-4	4,659	-0.09%
2022/01/10	6	45.45	6	45.30	45.25	0	5,135	0.00%
2022/01/07	0	0.00	1	45.10	45.00	-1	5,172	-0.02%
2022/01/06	8	47.25	9	47.94	47.25	-1	5,226	-0.02%
2022/01/05	29	49.85	22	49.34	47.50	7	5,369	0.13%
2022/01/04	6	48.70	10	49.24	48.95	-4	5,315	-0.08%
2022/01/03	14	48.79	9	48.40	49.20	5	5,373	0.09%
2021/12/29	15	48.83	16	48.84	48.80	-1	5,445	-0.02%
2021/12/28	6	48.60	26	49.60	48.50	-20	5,462	-0.37%
2021/12/27	26	51.09	26	51.22	50.50	0	5,464	0.00%
2021/12/24	19	52.58	6	51.92	50.40	13	5,435	0.24%
2021/12/23	20	51.65	69	52.26	52.90	-49	5,119	-0.96%
2021/12/22	26	48.11	33	47.94	48.15	-7	4,773	-0.15%
2021/12/21	0	0.00	1	44.10	44.80	-1	4,699	-0.02%
2021/12/17	1	43.05	0	0.00	42.85	1	5,300	0.02%
2021/12/15	0	0.00	2	43.05	43.10	-2	5,565	-0.04%
2021/12/14	1	42.25	6	42.68	42.20	-5	5,790	-0.09%
2021/12/13	2	45.13	19	44.03	43.80	-17	6,008	-0.28%
2021/12/10	12	46.17	6	46.23	45.60	6	6,289	0.10%
2021/12/09	3	46.00	3	45.92	46.00	0	6,477	0.00%
2021/12/08	6	45.22	5	45.17	45.30	1	6,937	0.01%
2021/12/07	3	45.08	1	45.51	44.95	2	7,803	0.03%
2021/12/06	3	45.98	2	46.03	45.95	1	8,138	0.01%
2021/12/03	7	44.51	2	44.10	44.35	5	8,235	0.06%
2021/11/29	2	42.30	5	42.17	42.10	-3	9,566	-0.03%
2021/11/26	11	44.70	0	0.00	44.05	11	9,866	0.11%
2021/11/25	3	43.75	0	0.00	43.85	3	10,108	0.03%
2021/11/24	0	0.00	2	42.05	42.50	-2	10,287	-0.02%
2021/11/23	4	42.25	0	0.00	42.25	4	10,486	0.04%
2021/11/19	1	45.00	1	44.05	43.90	0	10,706	0.00%
2021/11/18	1	43.35	0	0.00	43.45	1	10,664	0.01%
2021/11/17	2	43.35	0	0.00	43.10	2	10,652	0.02%
2021/11/16	12	44.01	4	43.85	43.20	8	10,659	0.08%
2021/11/15	9	44.16	4	44.50	44.25	5	10,710	0.05%
2021/11/12	2	43.15	1	43.30	42.85	1	10,691	0.01%
2021/11/11	6	43.55	1	43.05	42.50	5	10,662	0.05%
2021/11/10	0	0.00	21	43.50	43.50	-21	10,637	-0.20%
2021/11/09	8	44.59	0	0.00	44.40	8	10,599	0.08%
2021/11/08	3	45.33	0	0.00	44.90	3	10,567	0.03%
2021/11/05	43	47.85	16	47.91	46.75	27	10,528	0.26%
2021/11/04	16	50.16	12.1	49.57	50.70	3.9	10,333	0.04%
2021/11/03	11.1	48.37	10.2	48.50	47.50	1	10,175	0.01%
2021/11/02	4	48.68	32	48.11	46.10	-28	10,083	-0.28%
2021/11/01	2.2	49.68	4	48.94	48.85	-1.9	9,983	-0.02%
2021/10/29	5	49.04	11	48.78	48.80	-6	9,913	-0.06%
2021/10/28	58	50.09	22	49.45	48.60	36	9,835	0.37%
2021/10/27	11	47.62	12	47.48	49.45	-1	9,600	-0.01%
2021/10/26	4	46.18	9	46.02	45.60	-5	9,416	-0.05%
2021/10/25	16	46.48	13	46.07	46.45	3	9,343	0.03%
2021/10/22	12	45.73	13	45.62	46.25	-1	9,247	-0.01%
2021/10/21	31	45.28	22	45.04	43.90	9	9,092	0.10%
2021/10/20	25	43.80	13	44.23	45.00	12	8,903	0.13%
2021/10/19	5	43.30	2	43.10	43.20	3	8,817	0.03%
2021/10/18	2	42.03	2	41.78	42.25	0	8,728	0.00%
2021/10/15	2	42.05	2	42.28	42.20	0	8,696	0.00%
2021/10/14	10	40.88	3	40.63	41.00	7	8,646	0.08%
2021/10/13	8	42.30	19	42.54	42.40	-11	8,536	-0.13%
2021/10/12	9	42.45	3	42.27	41.15	6	8,365	0.07%
2021/10/08	15	41.85	5	42.08	42.00	10	8,289	0.12%
2021/10/07	4	41.59	12	42.44	43.15	-8	8,200	-0.10%
2021/10/06	15	41.33	12	42.14	40.30	3	8,116	0.04%
2021/10/05	0	0.00	2	41.85	43.10	-2	8,028	-0.02%
2021/10/04	4	42.17	1	42.45	41.20	3	7,941	0.04%
2021/10/01	6	42.55	2	44.08	41.40	4	7,839	0.05%
2021/09/30	4	45.25	0	0.00	44.35	4	7,698	0.05%
2021/09/29	9	45.09	8	44.53	45.00	1	7,573	0.01%
2021/09/28	12	47.97	10	47.85	45.70	2	7,445	0.03%
2021/09/27	11	50.18	30	50.30	49.10	-19	7,278	-0.26%
2021/09/24	34	52.53	12.1	52.58	51.00	22	7,134	0.31%
2021/09/23	6.1	48.77	3	49.28	49.75	3.1	6,659	0.05%
2021/09/22	5	48.15	3	48.47	47.00	2	6,497	0.03%
2021/09/17	10	51.38	19	51.54	50.70	-9	6,346	-0.14%
2021/09/16	11	50.88	11	50.45	51.20	0	6,109	0.00%
2021/09/15	16	50.98	25	52.17	50.10	-9	5,859	-0.15%
2021/09/14	11	52.62	13	52.84	53.00	-2	5,543	-0.04%
2021/09/13	18	53.42	23	52.84	52.20	-5	5,280	-0.09%
2021/09/10	22	52.43	16	51.57	52.40	6	4,758	0.13%
2021/09/09	4	49.35	108	47.76	51.60	-104	3,860	-2.69%	大賣/鉅額交易
2021/09/08	11	46.65	16.1	46.31	46.95	-5.1	3,478	-0.15%
2021/09/07	119.1	46.07	19	45.19	47.60	100.1	3,279	3.05%	大買/
2021/09/06	1	48.50	3	45.93	45.00	-2	3,026	-0.07%
2021/09/03	3	48.95	8.1	48.60	49.50	-5.1	2,826	-0.18%
2021/09/02	14.1	49.34	68.1	48.31	49.40	-54	2,558	-2.11%
2021/09/01	2.1	43.68	10	45.74	46.85	-7.9	1,838	-0.43%
2021/08/31	12	43.24	6	43.08	42.60	6	1,504	0.40%
2021/08/30	11	40.13	14	42.31	42.35	-3	1,169	-0.26%
2021/08/27	15	39.35	0	0.00	38.50	15	973	1.54%
2021/08/26	0	0.00	11	38.95	38.95	-11	760	-1.45%
2021/08/25	0	0.00	2	34.85	35.45	-2	564	-0.35%
2021/08/23	0	0.00	20	32.71	32.50	-20	491	-4.07%
2021/08/20	40	33.50	2	33.00	32.15	38	482	7.87%
2021/08/19	36	35.62	22	35.09	34.05	14	453	3.09%
2021/08/18	4	34.70	0	0.00	34.90	4	371	1.08%
2021/08/16	0	0.00	10	32.86	32.25	-10	342	-2.92%
2021/08/11	0	0.00	66	34.10	33.50	-66	295	-22.31%
2021/08/06	5	33.00	5	33.15	32.50	0	253	0.00%
2021/08/05	5	31.15	9	31.61	31.85	-4	235	-1.70%
2021/07/29	0	0.00	2	28.65	28.60	-2	246	-0.81%
2021/07/27	2	30.50	0	0.00	30.10	2	261	0.77%
2021/06/28	0	0.00	2	29.55	29.70	-2	394	-0.51%
2021/06/25	0	0.00	1	29.50	29.60	-1	399	-0.25%
2021/06/24	0	0.00	1	29.30	29.45	-1	404	-0.25%
2021/06/23	0	0.00	2	29.05	29.00	-2	409	-0.49%
2021/05/24	0	0.00	1	27.50	27.40	-1	566	-0.18%
2021/05/18	1	26.55	0	0.00	26.50	1	599	0.17%
2021/05/17	0	0.00	10	25.02	25.20	-10	602	-1.66%
2021/05/12	1	29.00	0	0.00	28.00	1	580	0.17%
2021/05/07	5	32.23	0	0.00	31.90	5	561	0.89%
2021/05/06	14	30.12	0	0.00	30.90	14	553	2.53%
2021/05/05	16	30.10	5	30.30	29.90	11	553	1.99%
2021/04/29	3	33.80	0	0.00	33.35	3	538	0.56%
2021/04/28	2	33.70	24	34.20	34.00	-22	534	-4.12%
2021/04/27	9	33.37	0	0.00	33.40	9	525	1.71%
2021/04/26	7	32.07	0	0.00	32.80	7	517	1.35%
2021/04/14	0	0.00	2	32.35	32.50	-2	523	-0.38%
2021/04/12	0	0.00	25	35.50	34.45	-25	517	-4.83%
2021/04/09	0	0.00	5	35.40	34.85	-5	504	-0.99%
2021/04/07	0	0.00	2	33.63	34.25	-2	470	-0.42%
2021/04/06	1	33.05	4	33.66	33.35	-3	462	-0.65%
2021/04/01	5	32.54	1	32.30	32.30	4	456	0.88%
2021/03/29	0	0.00	2	32.75	33.00	-2	510	-0.39%
2021/03/26	2	32.40	0	0.00	32.30	2	515	0.39%
2021/03/23	3	33.85	0	0.00	32.80	3	522	0.57%
2021/03/16	5	34.55	5	34.25	34.25	0	528	0.00%
2021/03/08	0	31.65	3	31.62	31.35	-3	672	-0.45%
2021/02/26	0	0.00	2	32.33	32.15	-2	825	-0.24%
2021/02/23	2	32.83	0	0.00	32.70	2	828	0.24%
2021/02/22	0	0.00	2	32.95	32.80	-2	833	-0.24%
2021/02/17	0	0.00	5	31.02	31.25	-5	846	-0.59%
2021/02/05	0	0.00	3	29.95	29.45	-3	847	-0.35%
2021/01/22	0	0.00	20	28.81	28.90	-20	883	-2.26%
2021/01/20	0	0.00	30	29.27	29.15	-30	879	-3.41%
2021/01/15	6	29.78	90	29.56	29.40	-84	876	-9.59%
2021/01/14	1	30.00	0	0.00	30.30	1	870	0.11%
2021/01/13	0	0.00	5	30.35	30.20	-5	870	-0.57%
2021/01/12	1	30.95	2	30.35	30.15	-1	870	-0.11%
2021/01/11	0	0.00	21	29.47	30.20	-21	862	-2.43%
2021/01/08	10	28.66	70	29.07	29.00	-60	858	-6.99%
2021/01/07	1	29.55	0	0.00	29.55	1	849	0.12%
2021/01/06	0	0.00	30	29.51	29.65	-30	845	-3.55%
2020/12/25	2	31.60	0	0.00	31.35	2	826	0.24%
2020/12/24	83	31.80	30	31.73	31.15	53	815	6.50%
2020/12/11	80	34.96	0	0.00	34.40	80	738	10.84%
2020/12/10	0	0.00	10	35.05	35.40	-10	718	-1.39%
2020/12/08	0	0.00	20	35.45	35.35	-20	704	-2.84%
2020/12/07	29	34.99	0	0.00	34.60	29	695	4.17%
2020/12/04	0	0.00	3	36.12	35.95	-3	662	-0.45%
2020/12/03	6	35.88	0	0.00	36.00	6	596	1.01%
2020/12/02	23	35.60	0	0.00	35.40	23	555	4.14%
2020/12/01	22	35.30	42	36.00	35.70	-20	540	-3.70%
2020/11/27	0	0.00	4	33.86	33.65	-4	485	-0.82%
2020/11/23	2	31.00	0	0.00	31.00	2	515	0.39%
2020/11/20	10	31.20	0	0.00	31.50	10	536	1.87%
2020/11/19	0	0.00	1	31.80	31.85	-1	601	-0.17%
2020/11/12	0	0.00	8	29.38	29.15	-8	765	-1.04%
2020/11/11	8	28.45	1	28.85	28.70	7	800	0.87%
2020/11/10	0	0.00	2	28.10	28.15	-2	805	-0.25%
2020/11/09	0	0.00	2	28.45	28.35	-2	810	-0.25%
2020/11/06	22	28.65	0	0.00	28.25	22	811	2.71%
2020/10/21	9	29.95	0	0.00	30.00	9	963	0.93%
2020/10/20	1	29.95	0	0.00	30.20	1	968	0.10%
2020/10/07	0	0.00	20	31.61	32.05	-20	995	-2.01%
2020/10/05	10	29.95	0	0.00	30.60	10	994	1.01%
2020/09/25	0	0.00	1	28.55	28.95	-1	1,016	-0.10%
2020/09/22	3	30.65	0	0.00	30.55	3	1,002	0.30%
2020/09/15	0	0.00	1	32.50	32.95	-1	1,010	-0.10%
2020/09/11	3	31.63	2	31.63	31.65	1	1,019	0.10%
2020/09/10	2	32.85	0	0.00	32.70	2	1,014	0.20%
2020/09/08	2	33.35	7	33.65	33.25	-5	1,038	-0.48%
2020/09/04	1	33.00	6	33.52	34.50	-5	1,039	-0.48%
2020/09/02	2	33.95	0	0.00	34.00	2	1,064	0.19%
2020/09/01	50	33.22	1	33.10	32.95	49	1,034	4.74%
2020/08/31	46	36.65	2	36.80	36.55	44	975	4.51%
2020/08/28	4	36.80	0	0.00	36.80	4	966	0.41%
2020/08/27	89	37.57	3	38.18	37.10	86	957	8.98%
2020/08/26	5	38.10	39	38.01	38.35	-34	931	-3.65%
2020/08/25	5	38.00	47	38.15	37.70	-42	905	-4.64%
2020/08/24	3	36.40	0	0.00	37.10	3	832	0.36%
2020/08/21	2	35.68	15	35.02	35.55	-13	798	-1.63%
2020/08/20	93	34.91	53	35.84	34.10	40	778	5.14%
2020/08/19	90	38.02	40	38.06	37.35	50	731	6.84%
2020/08/18	4	38.43	0	0.00	39.00	4	690	0.58%
2020/08/11	30	33.30	0	0.00	32.70	30	520	5.76%
2020/08/06	0	0.00	1	34.60	34.35	-1	463	-0.22%
2020/08/05	1	34.70	1	34.55	34.50	0	464	0.00%
2020/08/04	0	0.00	2	34.30	33.40	-2	452	-0.44%
2020/07/31	8	32.60	0	0.00	33.40	8	426	1.87%
2020/07/28	0	0.00	2	31.05	30.40	-2	379	-0.53%
2020/07/27	0	0.00	2	31.30	31.05	-2	373	-0.54%
2020/06/15	0	0.00	2	26.60	26.60	-2	188	-1.06%
2020/05/26	2	24.05	0	0.00	23.90	2	139	1.43%
2020/04/13	0	21.00	0	0.00	19.10	0	137	0.00%
2019/11/07	0	0.00	10	26.08	26.20	-10	89	-11.13%
2019/11/04	5	26.40	0	0.00	26.35	5	89	5.58%
2019/10/29	5	26.30	0	0.00	26.15	5	90	5.51%
2019/10/28	0	0.00	1	26.30	26.30	-1	91	-1.09%
2019/10/17	1	26.10	0	0.00	26.15	1	97	1.03%
2019/06/05	1	26.25	0	0.00	26.30	1	238	0.42%
2019/05/14	3	27.13	0	0.00	27.00	3	268	1.12%
2019/05/13	0	0.00	3	27.40	26.80	-3	269	-1.11%
2019/05/09	0	0.00	6	29.50	28.80	-6	260	-2.30%
2019/05/08	0	0.00	1	31.65	31.95	-1	243	-0.41%
2019/04/26	1	31.15	0	0.00	30.40	1	224	0.45%
2019/04/17	0	0.00	1	31.60	31.80	-1	209	-0.48%
2019/04/11	1	32.10	0	0.00	31.40	1	189	0.53%
2019/03/20	0	0.00	23	27.45	28.20	-23	134	-17.05%
2019/03/19	0	0.00	6	27.30	27.20	-6	131	-4.58%
2019/03/18	0	0.00	7	27.20	27.10	-7	130	-5.38%
2019/03/06	1	28.30	0	0.00	28.30	1	129	0.77%
2019/02/22	0	0.00	1	28.70	28.50	-1	124	-0.80%
2019/02/21	0	0.00	3	28.60	28.50	-3	123	-2.42%
2019/02/14	5	28.40	0	0.00	28.40	5	115	4.33%
2018/12/14	0	0.00	1	29.10	28.65	-1	125	-0.80%
2018/12/13	0	0.00	3	27.22	28.60	-3	116	-2.57%
2018/12/12	0	0.00	2	26.30	26.70	-2	106	-1.87%
2018/12/07	2	25.70	0	0.00	25.70	2	107	1.85%
2018/12/06	2	26.10	0	0.00	25.70	2	108	1.84%
2018/12/04	0	0.00	6	26.73	26.75	-6	113	-5.28%
2018/12/03	0	0.00	5	26.65	26.75	-5	115	-4.31%
2018/11/28	13	26.13	0	0.00	26.15	13	112	11.60%
2018/09/12	0	0.00	2	27.15	27.20	-2	247	-0.81%
2018/08/15	1	29.05	0	0.00	28.80	1	279	0.36%
2018/08/06	1	33.35	0	0.00	33.00	1	258	0.39%
2018/07/26	0	0.00	1	33.55	33.45	-1	276	-0.36%
2018/07/23	0	0.00	2	33.75	33.65	-2	271	-0.74%
2018/07/20	1	34.30	1	33.65	33.55	0	269	0.00%
2018/07/19	4	36.30	2	36.70	36.50	2	262	0.76%
2018/07/18	0	0.00	1	36.05	35.65	-1	239	-0.42%
2018/07/16	1	35.75	1	35.50	35.75	0	236	0.00%
2018/07/02	0	0.00	2	34.30	34.10	-2	253	-0.79%
2018/06/27	5	33.30	0	0.00	33.40	5	274	1.82%
2018/06/20	2	34.50	0	0.00	34.00	2	294	0.68%
2018/06/19	6	34.65	0	0.00	34.70	6	299	2.00%
2018/06/14	8	35.75	0	0.00	35.85	8	326	2.45%
2018/06/12	4	35.50	0	0.00	35.60	4	332	1.20%
2018/06/11	0	0.00	4	35.75	35.70	-4	341	-1.17%
2018/06/01	10	36.00	0	0.00	36.20	10	378	2.64%
2018/05/30	0	0.00	1	35.60	35.60	-1	405	-0.25%
2018/05/17	1	34.20	0	0.00	34.30	1	433	0.23%
2018/04/24	0	0.00	5	35.88	35.55	-5	834	-0.60%
2018/04/23	0	0.00	1	37.40	37.20	-1	831	-0.12%
2018/04/16	5	39.55	0	0.00	39.50	5	837	0.60%
2018/04/11	1	39.30	0	0.00	39.30	1	848	0.12%
2018/03/31	1	41.70	1	42.40	40.70	0	851	0.00%
2018/03/23	0	0.00	54	42.25	43.20	-54	884	-6.11%
2018/03/22	0	0.00	3	44.40	44.10	-3	885	-0.34%
2018/03/21	4	43.96	0	0.00	44.00	4	880	0.45%
2018/03/20	5	44.02	0	0.00	44.10	5	876	0.57%
2018/03/09	0	0.00	20	45.04	44.60	-20	969	-2.06%
2018/03/07	10	44.75	2	45.18	44.50	8	966	0.83%
2018/03/06	50	45.99	0	0.00	45.40	50	956	5.23%
2018/03/02	0	0.00	20	47.93	48.10	-20	950	-2.10%
2018/02/26	0	0.00	10	49.22	48.60	-10	960	-1.04%
2018/02/12	0	0.00	10	47.50	47.70	-10	954	-1.05%
2018/02/09	14	45.95	0	0.00	47.05	14	952	1.47%
2018/02/08	2	48.25	0	0.00	48.00	2	946	0.21%
2018/02/07	1	49.00	0	0.00	49.10	1	948	0.11%
2018/02/06	46	47.72	1	50.30	47.80	45	959	4.69%
2018/02/05	8	53.09	0	0.00	52.50	8	925	0.86%
2018/02/02	0	0.00	15	54.49	55.20	-15	902	-1.66%
2018/01/31	12	54.38	1	55.30	54.60	11	919	1.20%
2018/01/30	2	54.45	3	54.40	53.90	-1	906	-0.11%
2018/01/29	14	55.21	21	54.84	55.30	-7	899	-0.78%
2018/01/26	11	53.46	3	53.90	54.20	8	843	0.95%
2018/01/25	5	50.70	12	50.61	51.70	-7	770	-0.91%
2018/01/23	7	49.79	0	0.00	49.95	7	752	0.93%
2018/01/22	5	49.54	0	0.00	49.95	5	760	0.66%
2018/01/02	0	0.00	1	50.40	50.10	-1	1,284	-0.08%