欣陸 (3703)-凱基-文心券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
38.65
漲跌
▼0.95
漲幅
-2.40%
成交量
10,612張
產業
上市營建類股
339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

欣陸 (3703)籌碼相關－凱基-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-文心券商分點個股進出
凱基-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	23	38.95	11	39.08	38.65	12	7,436	0.16%
2024/05/03	36	38.72	56	39.39	39.60	-20	7,264	-0.28%
2024/05/02	88	39.50	101	39.21	39.60	-13	6,958	-0.19%	大賣/
2024/04/30	35	38.34	4	38.04	38.00	31	6,418	0.48%
2024/04/29	6	39.00	0	0.00	39.10	6	6,263	0.10%
2024/04/26	28	38.31	42	38.81	39.00	-14	6,023	-0.23%
2024/04/25	122.6	38.61	121	38.83	38.60	1.6	5,696	0.03%	大買/大賣/
2024/04/24	82	38.09	81	38.10	38.05	1	5,197	0.02%
2024/04/22	28	40.42	18	41.25	37.25	10	4,275	0.23%
2024/04/18	1	34.25	2	34.30	35.55	-1	2,307	-0.04%
2024/04/16	0.1	32.00	0	0.00	31.75	0.1	1,995	0.01%
2024/04/15	0.1	33.00	0	0.00	32.95	0.1	1,919	0.01%
2024/04/12	0	0.00	1	32.40	32.55	-1	1,844	-0.05%
2024/04/11	0	0.00	1	32.45	32.50	-1	1,816	-0.06%
2024/04/03	0	0.00	1	31.55	31.60	-1	1,564	-0.06%
2024/04/02	1	31.00	27	30.96	31.00	-26	1,506	-1.73%
2024/04/01	2	30.70	6	30.81	30.85	-4	1,460	-0.27%
2024/03/29	3	31.03	7	31.13	30.55	-4	1,429	-0.28%
2024/03/28	0	0.00	18.3	30.60	30.20	-18.3	1,329	-1.38%
2024/03/27	0	0.00	21	29.94	30.10	-21	1,258	-1.67%
2024/03/26	0.3	29.75	16	29.75	29.70	-15.7	1,202	-1.31%
2024/03/22	2	28.85	0	0.00	28.85	2	1,111	0.18%
2024/03/21	0	0.00	18	28.84	29.00	-18	1,107	-1.63%
2024/03/19	0	0.00	2	28.90	28.70	-2	1,120	-0.18%
2024/03/18	13	28.65	0	0.00	28.70	13	1,138	1.14%
2024/03/15	0	0.00	1	28.75	28.65	-1	1,130	-0.09%
2024/03/14	0	0.00	8	29.26	29.00	-8	1,110	-0.72%
2024/03/12	0	0.00	5	28.85	29.05	-5	1,049	-0.48%
2024/03/11	0	0.00	16.1	28.72	28.50	-16.1	996	-1.61%
2024/03/08	0	0.00	7	27.91	28.15	-7	890	-0.79%
2024/03/06	0	0.00	7	28.08	28.05	-7	864	-0.81%
2024/03/05	0	0.00	18	27.47	27.45	-18	842	-2.14%
2024/03/04	0.1	27.40	12	27.34	27.25	-12	832	-1.44%
2024/03/01	0	0.00	18	27.07	27.10	-18	819	-2.20%
2024/02/29	0	0.00	12	26.93	26.80	-12	812	-1.48%
2024/01/31	0	0.00	7	27.21	27.15	-7	797	-0.88%
2024/01/30	0	0.00	24	27.15	27.15	-24	803	-2.99%
2024/01/29	0	0.00	3	27.15	27.30	-3	809	-0.37%
2024/01/19	2	26.78	0	0.00	26.95	2	878	0.23%
2024/01/17	3	26.82	0	0.00	26.75	3	885	0.34%
2024/01/16	2	27.33	0	0.00	27.20	2	862	0.23%
2024/01/15	1	27.65	0	0.00	27.65	1	842	0.12%
2024/01/12	1	27.70	8	27.65	27.75	-7	843	-0.83%
2024/01/11	1	27.75	0	0.00	27.70	1	842	0.12%
2024/01/10	5	27.85	0	0.00	27.85	5	862	0.58%
2024/01/09	4	28.13	0	0.00	28.10	4	861	0.46%
2024/01/08	6	28.35	0	0.00	28.30	6	874	0.69%
2024/01/03	1	28.25	0	0.00	28.30	1	925	0.11%
2024/01/02	0	0.00	5	28.61	28.50	-5	930	-0.54%
2023/12/19	2	28.00	0	0.00	28.10	2	923	0.22%
2023/12/15	0	0.00	1	28.65	28.50	-1	938	-0.11%
2023/12/13	0	0.00	8	28.21	28.25	-8	910	-0.88%
2023/12/08	0	0.00	0	27.70	27.60	0	870	0.00%
2023/12/05	0	0.00	2	27.93	27.90	-2	890	-0.22%
2023/11/30	0	0.00	0.1	27.65	27.80	-0.1	885	-0.01%
2023/11/29	0.1	27.50	0	0.00	27.45	0.1	873	0.01%
2023/11/20	1	27.15	2	27.15	27.20	-1	893	-0.11%
2023/11/16	0.1	27.40	0	0.00	27.40	0.1	902	0.01%
2023/11/15	3	27.35	0	0.00	27.45	3	909	0.33%
2023/11/14	2	27.13	0	0.00	27.10	2	901	0.22%
2023/11/13	4	27.36	0	0.00	27.25	4	903	0.44%
2023/11/10	0	0.00	3	28.07	28.00	-3	897	-0.33%
2023/11/07	3	27.62	0	0.00	27.65	3	976	0.31%
2023/11/03	0	0.00	4	28.15	27.70	-4	993	-0.40%
2023/11/02	0	0.00	4	27.41	27.50	-4	978	-0.41%
2023/10/31	0	0.00	1	27.15	26.90	-1	995	-0.10%
2023/10/27	0	0.00	2	27.18	27.00	-2	1,047	-0.19%
2023/10/26	2	26.83	0	0.00	26.85	2	1,063	0.19%
2023/10/24	2	26.78	0	0.00	26.80	2	1,087	0.18%
2023/10/23	1	26.70	0	0.00	26.85	1	1,108	0.09%
2023/10/19	1	26.85	0	0.00	26.95	1	1,181	0.08%
2023/10/18	1	27.10	0	0.00	26.75	1	1,202	0.08%
2023/10/16	0	0.00	3	27.48	27.55	-3	1,220	-0.25%
2023/10/12	1	27.60	1	27.45	27.45	0	1,269	0.00%
2023/10/11	0	0.00	4	27.30	27.40	-4	1,281	-0.31%
2023/10/06	0	0.00	2	27.08	27.05	-2	1,282	-0.16%
2023/10/04	1	26.70	0	0.00	26.75	1	1,300	0.08%
2023/09/28	3	26.70	0	0.00	26.80	3	1,424	0.21%
2023/09/26	1	26.80	0	0.00	26.70	1	1,507	0.07%
2023/09/22	1	26.80	0	0.00	26.90	1	1,616	0.06%
2023/09/21	5	26.95	0	0.00	26.95	5	1,679	0.30%
2023/09/20	0	0.00	3	27.42	27.20	-3	1,718	-0.17%
2023/09/19	0	0.00	11	27.13	27.20	-11	1,745	-0.63%
2023/09/18	0	0.00	9	26.95	27.00	-9	1,772	-0.51%
2023/09/12	2	27.00	2	26.85	26.95	0	1,834	0.00%
2023/09/11	1	26.40	0	0.00	26.60	1	1,824	0.05%
2023/09/07	2	26.40	0	0.00	26.55	2	1,864	0.11%
2023/09/06	1	26.50	0	0.00	26.65	1	1,877	0.05%
2023/08/22	3	25.73	0	0.00	25.70	3	2,013	0.15%
2023/08/16	10	25.42	0	0.00	25.75	10	2,042	0.49%
2023/08/15	10	25.85	0	0.00	25.90	10	2,054	0.49%
2023/08/14	14	25.98	0	0.00	25.80	14	2,051	0.68%
2023/08/10	2	26.60	0	0.00	26.70	2	2,005	0.10%
2023/08/07	0	0.00	2	27.00	27.25	-2	2,005	-0.10%
2023/08/04	1	26.80	0	0.00	26.90	1	2,003	0.05%
2023/08/02	1	27.10	2	27.23	27.00	-1	2,047	-0.05%
2023/07/27	0	26.80	0	0.00	26.85	0	2,239	0.00%
2023/07/25	9	26.26	0	0.00	26.30	9	2,223	0.40%
2023/07/24	6	26.61	0	0.00	26.50	6	2,186	0.27%
2023/07/19	4	26.68	0	0.00	26.65	4	2,157	0.19%
2023/07/18	9	26.76	0	0.00	26.90	9	2,144	0.42%
2023/07/17	4	26.84	2	26.95	26.90	2	2,124	0.09%
2023/07/14	3	26.93	0	0.00	27.05	3	2,114	0.14%
2023/07/07	8	26.70	0	0.00	27.10	8	2,221	0.36%
2023/07/06	43	27.31	0	0.00	27.30	43	2,220	1.94%
2023/07/05	6	28.04	0	0.00	28.05	6	2,163	0.28%
2023/07/04	2	28.48	0	0.00	28.50	2	2,139	0.09%
2023/07/03	1	28.75	1	28.80	28.75	0	2,124	0.00%
2023/06/30	0	0.00	1	28.65	28.80	-1	2,122	-0.05%
2023/06/29	2	30.90	0	0.00	30.85	2	2,059	0.10%
2023/06/28	2	30.88	0	0.00	30.85	2	2,020	0.10%
2023/06/27	1	30.90	0	0.00	30.95	1	2,007	0.05%
2023/06/19	0	0.00	0.1	31.45	31.35	-0.1	2,001	0.00%
2023/06/16	0.1	31.60	4	31.58	31.45	-3.9	2,065	-0.19%
2023/06/14	1	31.40	0	0.00	31.30	1	2,096	0.05%
2023/06/13	3	31.45	0	0.00	31.45	3	2,183	0.14%
2023/06/09	0	0.00	0.2	31.55	31.50	-0.2	2,224	-0.01%
2023/06/07	0.2	31.70	8	31.56	31.65	-7.8	2,307	-0.34%
2023/06/06	0	0.00	6	31.11	31.10	-6	2,285	-0.26%
2023/06/01	0	0.00	11	31.03	31.10	-11	2,351	-0.47%
2023/05/30	1	30.70	0	0.00	30.70	1	2,347	0.04%
2023/05/29	1	30.75	3	30.73	30.75	-2	2,370	-0.08%
2023/05/26	4	30.55	0	0.00	30.55	4	2,398	0.17%
2023/05/25	2	30.73	0	0.00	30.55	2	2,392	0.08%
2023/05/24	0	0.00	12	30.93	30.85	-12	2,390	-0.50%
2023/05/23	0	0.00	8	30.91	30.85	-8	2,393	-0.33%
2023/05/17	0	0.00	4	30.84	31.00	-4	2,381	-0.17%
2023/05/16	1	30.75	2	30.83	30.70	-1	2,368	-0.04%
2023/05/15	0	0.00	2	30.55	30.55	-2	2,366	-0.08%
2023/05/12	0	0.00	2	30.45	30.45	-2	2,358	-0.08%
2023/05/10	1	30.25	0	0.00	30.40	1	2,355	0.04%
2023/05/09	7	30.45	1	30.40	30.40	6	2,345	0.26%
2023/05/08	44	31.05	0	0.00	30.80	44	2,310	1.90%
2023/05/05	7	32.51	38	32.50	32.35	-31	2,141	-1.45%
2023/05/04	0	0.00	24	31.77	32.00	-24	2,098	-1.14%
2023/05/03	0	0.00	4	31.58	31.45	-4	2,081	-0.19%
2023/05/02	0	0.00	28	31.64	31.45	-28	2,089	-1.34%
2023/04/27	0	0.00	2	31.00	30.90	-2	2,083	-0.10%
2023/04/26	1	30.70	3	30.85	30.80	-2	2,081	-0.10%
2023/04/25	7	30.84	0	0.00	30.80	7	2,087	0.34%
2023/04/24	1	31.20	0	0.00	31.20	1	2,067	0.05%
2023/04/21	25	31.15	0	0.00	30.95	25	2,076	1.20%
2023/04/20	8	31.51	0	0.00	31.40	8	2,064	0.39%
2023/04/19	15	31.80	0	0.00	31.75	15	2,055	0.73%
2023/04/18	2	32.10	0	0.00	32.05	2	2,052	0.10%
2023/04/17	0	0.00	22	32.08	32.15	-22	2,026	-1.09%
2023/04/14	5	31.64	0	0.00	31.60	5	1,963	0.25%
2023/04/13	2	31.75	8	31.90	31.70	-6	1,948	-0.31%
2023/04/12	2	31.68	5	31.73	31.80	-3	1,892	-0.16%
2023/04/11	0	0.00	83	31.55	31.60	-83	1,864	-4.45%
2023/04/10	0	0.00	7	31.37	31.30	-7	1,834	-0.38%
2023/04/07	0	0.00	15	31.00	31.30	-15	1,813	-0.83%
2023/04/06	1	30.85	0	0.00	30.65	1	1,782	0.06%
2023/03/29	1	30.75	0	0.00	30.90	1	1,726	0.06%
2023/03/28	7	31.16	0	0.00	31.05	7	1,717	0.41%
2023/03/27	3	31.47	8	31.73	31.40	-5	1,685	-0.30%
2023/03/24	0	0.00	3	31.43	31.35	-3	1,656	-0.18%
2023/03/23	3	31.10	1	31.15	31.05	2	1,642	0.12%
2023/03/21	0	0.00	7	31.36	31.25	-7	1,673	-0.42%
2023/03/17	0	0.00	2	30.30	30.30	-2	1,592	-0.13%
2023/03/16	8	30.14	2	30.15	29.85	6	1,568	0.38%
2023/03/15	1	30.95	0	0.00	30.90	1	1,477	0.07%
2023/03/14	8	31.12	1	31.40	31.15	7	1,449	0.48%
2023/03/13	1	31.40	0	0.00	31.15	1	1,420	0.07%
2023/03/10	2	30.83	0	0.00	31.00	2	1,366	0.15%
2023/03/09	7	31.54	0	0.00	31.50	7	1,349	0.52%
2023/03/08	1	31.70	0	0.00	31.75	1	1,339	0.07%
2023/03/07	0	0.00	5	31.83	32.00	-5	1,334	-0.37%
2023/03/03	1	31.05	0	0.00	31.40	1	1,310	0.08%
2023/03/02	1	31.10	0	0.00	31.20	1	1,305	0.08%
2023/02/24	1	30.55	0	0.00	31.20	1	1,277	0.08%
2023/02/22	2	30.53	5	30.80	30.80	-3	1,260	-0.24%
2023/02/21	1	30.60	0	0.00	30.70	1	1,258	0.08%
2023/02/20	0	0.00	2	30.55	30.60	-2	1,265	-0.16%
2023/02/17	0	0.00	3	30.12	29.95	-3	1,260	-0.24%
2023/02/15	3	30.00	0	0.00	29.70	3	1,298	0.23%
2023/02/08	2	30.20	0	0.00	30.15	2	1,308	0.15%
2023/02/06	0	0.00	3	29.95	30.00	-3	1,340	-0.22%
2023/02/03	1	29.40	0	0.00	29.60	1	1,328	0.08%
2023/02/02	4	29.51	0	0.00	29.55	4	1,338	0.30%
2023/01/17	1	28.50	0	0.00	28.65	1	1,388	0.07%
2023/01/13	8	28.58	1	28.75	28.45	7	1,494	0.47%
2023/01/11	0	0.00	5	28.98	29.05	-5	1,532	-0.33%
2023/01/10	3	28.73	0	0.00	28.80	3	1,540	0.19%
2022/12/29	1	27.65	0	0.00	27.90	1	1,785	0.06%
2022/12/23	2	27.90	0	0.00	28.15	2	1,957	0.10%
2022/12/20	14	28.03	0	0.00	27.75	14	2,188	0.64%
2022/12/19	2	28.10	0	0.00	28.15	2	2,275	0.09%
2022/12/16	7	28.21	0	0.00	28.20	7	2,355	0.30%
2022/12/13	59	28.58	0	0.00	28.35	59	2,559	2.31%
2022/12/07	1	29.20	0	0.00	29.30	1	2,657	0.04%
2022/11/28	0	0.00	1	29.20	29.55	-1	3,816	-0.03%
2022/11/16	1	28.05	0	0.00	28.10	1	3,732	0.03%
2022/11/15	1	28.40	0	0.00	28.35	1	3,718	0.03%
2022/11/09	2	27.73	0	0.00	27.70	2	3,709	0.05%
2022/11/08	2	28.00	0	0.00	27.80	2	3,697	0.05%
2022/11/07	8	27.72	2	27.95	27.85	6	3,709	0.16%
2022/11/04	5	27.80	0	0.00	27.95	5	3,742	0.13%
2022/11/01	1	27.85	0.1	28.00	27.85	1	3,717	0.03%
2022/10/31	0	0.00	2	27.75	27.90	-2	3,722	-0.05%
2022/10/28	2	27.58	1	27.75	27.45	1	3,749	0.03%
2022/10/27	1	27.30	0	0.00	27.30	1	3,858	0.03%
2022/10/26	0.1	26.50	0	0.00	26.45	0.1	3,830	0.00%
2022/10/25	1	26.15	0	0.00	26.25	1	3,831	0.03%
2022/10/24	14	26.44	0	0.00	26.50	14	3,812	0.37%
2022/10/21	2	26.75	0	0.00	26.95	2	3,761	0.05%
2022/10/20	6	27.09	0	0.00	27.15	6	3,711	0.16%
2022/10/19	1	27.50	0	0.00	27.50	1	3,674	0.03%
2022/10/18	2	27.60	0	0.00	27.70	2	3,656	0.05%
2022/10/17	4	27.44	0	0.00	27.80	4	3,640	0.11%
2022/10/14	0	0.00	2	28.63	28.40	-2	3,594	-0.06%
2022/10/13	13	28.57	0	0.00	28.00	13	3,597	0.36%
2022/10/12	9	28.97	1	29.00	29.80	8	3,535	0.23%
2022/10/07	0	0.00	1	29.85	30.20	-1	3,507	-0.03%
2022/10/06	5	29.73	0	0.00	29.60	5	3,530	0.14%
2022/10/05	7	30.16	0	0.00	30.05	7	3,505	0.20%
2022/10/04	1	29.95	0	0.00	30.00	1	3,482	0.03%
2022/09/30	1	28.85	0	0.00	30.15	1	3,421	0.03%
2022/09/28	6	29.41	0	0.00	28.60	6	3,346	0.18%
2022/09/27	10	30.23	12	30.13	30.80	-2	3,217	-0.06%
2022/09/26	35.5	31.15	5	30.95	30.80	30.5	3,171	0.96%
2022/09/23	1	32.10	12	32.53	32.25	-11	3,099	-0.35%
2022/09/20	0	0.00	1	31.85	31.85	-1	3,022	-0.03%
2022/09/19	12	31.63	0	0.00	31.65	12	2,923	0.41%
2022/09/16	9	32.34	0	0.00	32.40	9	2,905	0.31%
2022/09/15	2	32.45	0	0.00	32.90	2	2,894	0.07%
2022/09/14	3	31.82	0	0.00	32.05	3	2,880	0.10%
2022/09/13	3	32.13	6	32.45	32.20	-3	2,867	-0.10%
2022/09/12	13	32.20	0	0.00	32.10	13	2,861	0.45%
2022/09/08	105	33.24	67	33.11	33.00	38	2,756	1.38%	大買/
2022/09/07	5	32.37	5	32.76	32.90	0	2,549	0.00%
2022/09/06	51	32.40	61	32.57	32.80	-10	2,474	-0.40%
2022/09/05	103	32.11	122	31.71	32.60	-19	2,304	-0.82%	大買/大賣/
2022/09/02	120	30.12	125	30.57	30.00	-5	1,958	-0.26%	大買/大賣/
2022/09/01	1	29.55	1	29.85	29.90	0	1,773	0.00%
2022/08/30	1	29.80	0	0.00	29.65	1	1,777	0.06%
2022/08/29	0	0.00	2	29.00	29.25	-2	1,787	-0.11%
2022/08/19	0	0.00	5	30.30	30.40	-5	1,868	-0.27%
2022/08/18	1	29.90	2	29.85	29.85	-1	1,890	-0.05%
2022/08/17	0	0.00	2	29.65	29.65	-2	1,918	-0.10%
2022/08/16	4	29.44	0	0.00	29.45	4	1,921	0.21%
2022/08/12	0	0.00	3	30.22	30.05	-3	1,925	-0.16%
2022/08/11	15	30.21	0	0.00	30.10	15	1,922	0.78%
2022/08/10	1	30.60	8	30.54	30.85	-7	1,901	-0.37%
2022/08/05	3	29.95	5	29.96	29.90	-2	2,046	-0.10%
2022/08/04	15	29.91	10	29.55	29.55	5	2,127	0.24%
2022/08/03	14	30.31	7	30.59	29.95	7	2,231	0.31%
2022/08/01	0	0.00	3	29.70	29.30	-3	2,674	-0.11%
2022/07/29	0	0.00	1	29.00	29.15	-1	2,930	-0.03%
2022/07/28	0	0.00	1	29.15	29.15	-1	3,412	-0.03%
2022/07/27	0	0.00	2	28.90	29.05	-2	3,631	-0.06%
2022/07/26	2	28.63	0	0.00	28.65	2	3,653	0.05%
2022/07/25	1	28.35	0	0.00	28.75	1	3,659	0.03%
2022/07/22	1	27.90	1	28.15	28.25	0	3,665	0.00%
2022/07/19	0	0.00	2	28.00	28.20	-2	3,696	-0.05%
2022/07/15	2	27.43	0	0.00	27.55	2	3,700	0.05%
2022/07/14	0	0.00	3	26.95	27.50	-3	3,671	-0.08%
2022/07/13	2	26.78	1	26.95	26.65	1	3,649	0.03%
2022/07/12	2	26.78	1	26.80	26.80	1	3,649	0.03%
2022/06/30	1	27.20	0	0.00	26.10	1	3,693	0.03%
2022/06/24	1	28.60	0	0.00	28.70	1	3,669	0.03%
2022/06/23	6	28.36	6	28.58	28.65	0	3,659	0.00%
2022/06/22	2	28.40	1	28.65	28.50	1	3,635	0.03%
2022/06/21	0	0.00	40	28.22	28.50	-40	3,614	-1.11%
2022/06/20	40	27.98	0	0.00	27.50	40	3,617	1.11%
2022/06/16	13	29.16	6	29.53	28.85	7	3,598	0.19%
2022/06/15	10	28.95	7	29.12	28.90	3	3,563	0.08%
2022/06/14	1	28.60	0	0.00	28.80	1	3,564	0.03%
2022/06/13	2	29.20	5	29.15	29.10	-3	3,571	-0.08%
2022/06/07	0	0.00	9	29.75	29.65	-9	3,535	-0.25%
2022/06/06	4	29.29	0	0.00	29.30	4	3,533	0.11%
2022/06/02	8	29.71	0	0.00	29.70	8	3,544	0.23%
2022/06/01	0	0.00	1	29.85	29.70	-1	3,543	-0.03%
2022/05/31	15	29.05	14	29.34	29.70	1	3,531	0.03%
2022/05/30	2	29.68	0	0.00	29.95	2	3,469	0.06%
2022/05/27	0	0.00	4	29.98	29.80	-4	3,456	-0.12%
2022/05/26	4	29.70	6	30.16	29.55	-2	3,438	-0.06%
2022/05/25	2	29.65	3	29.45	29.55	-1	3,404	-0.03%
2022/05/24	5	29.06	2	29.30	29.05	3	3,375	0.09%
2022/05/23	1	28.80	0	0.00	28.90	1	3,348	0.03%
2022/05/20	2	29.05	1	29.45	28.90	1	3,341	0.03%
2022/05/19	1	28.80	1	29.15	29.45	0	3,314	0.00%
2022/05/18	1	29.15	1	29.55	29.35	0	3,291	0.00%
2022/05/17	0	0.00	7	29.31	29.45	-7	3,260	-0.21%
2022/05/16	13	28.78	7	28.88	28.85	6	3,213	0.19%
2022/05/13	1	28.95	18	29.48	29.45	-17	3,167	-0.54%
2022/05/12	15	28.43	10	28.70	28.10	5	3,065	0.16%
2022/05/11	41	29.10	30	29.53	29.35	11	2,967	0.37%
2022/05/10	73	30.30	63	30.41	30.50	10	2,811	0.36%
2022/05/09	43	30.51	39	30.78	30.20	4	2,409	0.17%
2022/05/06	49	30.57	48	30.79	31.20	1	2,221	0.05%
2022/05/05	73	29.50	63.5	29.65	30.80	9.5	1,962	0.48%
2022/05/04	21	28.24	20	28.53	28.85	1	1,461	0.07%
2022/04/25	10	27.95	10	27.45	27.25	0	1,163	0.00%
2022/04/19	0	0.00	1	27.50	27.40	-1	1,098	-0.09%
2022/03/23	0	0.00	0.1	25.70	25.80	-0.1	811	-0.01%
2022/02/21	0	0.00	3	24.10	24.10	-3	797	-0.38%
2022/02/15	0	0.00	0	24.25	24.25	0	946	0.00%
2022/01/13	1	24.10	0	0.00	24.25	1	1,200	0.08%
2021/12/27	0	0.00	0.2	25.00	25.00	-0.2	1,292	-0.02%
2021/12/23	0.2	25.30	0	0.00	25.30	0.2	1,291	0.02%
2021/12/20	0	0.00	1	25.30	25.35	-1	1,306	-0.08%
2021/12/17	1	25.20	1	25.20	25.05	0	1,309	0.00%
2021/12/16	3	25.35	0	0.00	25.35	3	1,317	0.23%
2021/12/15	1	25.65	0	0.00	25.45	1	1,345	0.07%
2021/12/10	0	0.00	4	25.48	25.70	-4	1,471	-0.27%
2021/12/09	0	0.00	1	25.55	25.45	-1	1,485	-0.07%
2021/11/30	0	0.00	2	25.40	25.20	-2	1,610	-0.12%
2021/11/25	0	0.00	1	25.70	25.75	-1	1,615	-0.06%
2021/11/16	2	26.20	0	0.00	26.20	2	1,693	0.12%
2021/11/05	10	25.53	7	25.33	25.20	3	1,654	0.18%
2021/11/04	0	0.00	0	25.45	25.30	0	1,714	0.00%
2021/10/29	0	0.00	10	25.20	25.20	-10	1,791	-0.56%
2021/10/26	0	0.00	0	25.10	25.00	0	1,781	0.00%
2021/10/22	0	0.00	1	25.20	24.80	-1	1,813	-0.06%
2021/10/19	1	24.85	0	0.00	24.80	1	1,736	0.06%
2021/10/12	0	0.00	0	24.55	24.45	0	1,810	0.00%
2021/10/05	0	0.00	0.1	23.15	23.20	-0.1	1,856	0.00%
2021/09/22	0	0.00	0.1	23.55	23.05	-0.1	2,175	0.00%
2021/09/17	5	23.50	0.1	24.20	23.50	4.9	2,186	0.22%
2021/09/16	5	24.75	0.1	24.70	24.60	4.9	2,109	0.23%
2021/09/15	0.1	25.35	0	0.00	25.30	0.1	2,134	0.00%
2021/09/13	0.2	24.58	0.1	25.10	25.25	0.1	2,212	0.00%
2021/09/07	0	0.00	1	24.20	24.35	-1	2,332	-0.04%
2021/09/03	1	24.65	0	0.00	24.50	1	2,370	0.04%
2021/08/18	0	0.00	0.2	23.00	22.75	-0.2	2,276	-0.01%
2021/08/10	0	0.00	4	23.90	23.65	-4	2,435	-0.16%
2021/08/09	0.1	24.60	0	0.00	24.50	0.1	2,490	0.00%
2021/08/06	4	25.40	0	0.00	25.40	4	2,548	0.16%
2021/07/14	0	0.00	12	23.61	23.55	-12	3,894	-0.31%
2021/06/29	1	26.45	0	0.00	26.80	1	4,508	0.02%
2021/06/24	0	0.00	2	27.30	27.55	-2	4,460	-0.04%
2021/06/17	0	0.00	6	26.00	26.45	-6	4,536	-0.13%
2021/06/03	2	25.00	0	0.00	25.00	2	5,123	0.04%
2021/05/25	1	24.85	0	0.00	24.85	1	5,740	0.02%
2021/05/24	2	25.00	0	0.00	24.95	2	5,825	0.03%
2021/05/20	0	0.00	1	23.80	23.60	-1	5,967	-0.02%
2021/05/18	12	23.90	0	0.00	24.40	12	5,931	0.20%
2021/05/17	1	23.55	0	0.00	22.60	1	5,912	0.02%
2021/05/14	1	24.60	0	0.00	24.65	1	5,818	0.02%
2021/05/13	2	26.15	13	25.37	25.30	-11	5,731	-0.19%
2021/05/12	1	27.50	2	28.55	26.55	-1	5,625	-0.02%
2021/05/11	3	28.72	2	28.80	28.40	1	5,444	0.02%
2021/05/10	2	28.90	0	0.00	29.00	2	5,340	0.04%
2021/05/06	0	0.00	5	28.20	28.65	-5	5,278	-0.09%
2021/05/05	0	0.00	3	27.52	27.95	-3	5,208	-0.06%
2021/05/04	3	27.67	6	27.30	27.55	-3	5,144	-0.06%
2021/05/03	3	28.55	0	0.00	27.85	3	5,030	0.06%
2021/04/29	0	0.00	3	29.20	28.90	-3	4,979	-0.06%
2021/04/27	0	0.00	2	29.00	28.80	-2	4,970	-0.04%
2021/04/26	2	28.75	11	28.61	28.70	-9	4,961	-0.18%
2021/04/19	4	28.60	0	0.00	28.55	4	4,751	0.08%
2021/04/15	1	26.50	0	0.00	26.85	1	4,582	0.02%
2021/04/14	1	25.85	0	0.00	26.00	1	4,463	0.02%
2021/04/08	0	0.00	11	25.54	25.50	-11	4,438	-0.25%
2021/04/07	0	0.00	4	25.08	25.65	-4	4,409	-0.09%
2021/04/06	0	0.00	5	23.74	24.65	-5	4,336	-0.12%
2021/04/01	1	24.55	0	0.00	23.90	1	4,263	0.02%
2021/03/30	0	0.00	5	24.05	24.10	-5	4,231	-0.12%
2021/03/29	5	24.17	0	0.00	24.10	5	4,234	0.12%
2021/03/25	0	0.00	1	24.05	24.05	-1	4,207	-0.02%
2021/03/23	0	0.00	7	24.20	24.15	-7	4,200	-0.17%
2021/03/22	5	24.20	0	0.00	24.40	5	4,185	0.12%
2021/03/19	0.5	23.30	1	23.50	23.25	-0.5	4,050	-0.01%
2021/03/18	0.5	23.95	0	0.00	23.75	0.5	4,018	0.01%
2021/03/17	3	24.45	0	0.00	24.10	3	4,040	0.07%
2021/03/15	0	0.00	4	22.71	23.40	-4	4,094	-0.10%
2021/03/12	3	22.57	11	22.58	22.55	-8	4,409	-0.18%
2021/03/11	3	23.22	0	0.00	22.95	3	4,542	0.07%
2021/03/09	13	23.60	0	0.00	23.45	13	4,741	0.27%
2021/03/03	1	23.30	1	23.20	23.25	0	4,989	0.00%
2021/02/25	10	21.70	0	0.00	22.00	10	4,989	0.20%
2021/02/24	1	22.30	132	22.35	21.95	-131	4,990	-2.63%	大賣/鉅額交易
2021/02/23	5	21.72	1	21.70	22.05	4	4,905	0.08%
2021/02/22	0	0.00	1	21.45	21.35	-1	4,813	-0.02%
2021/01/28	1	19.20	0	0.00	19.25	1	5,424	0.02%
2021/01/25	0	0.00	9	19.80	20.10	-9	5,629	-0.16%
2021/01/21	4	19.03	0	0.00	18.95	4	5,730	0.07%
2021/01/20	5	19.19	0	0.00	19.10	5	5,789	0.09%
2021/01/18	5	19.91	0	0.00	20.20	5	5,865	0.09%
2021/01/11	0	0.00	3	20.40	20.60	-3	7,306	-0.04%
2021/01/08	0	0.00	7	20.24	20.20	-7	7,459	-0.09%
2021/01/06	0	0.00	8	20.30	20.25	-8	7,864	-0.10%
2021/01/05	0	0.00	1	21.40	21.15	-1	8,147	-0.01%
2020/12/30	1	20.85	0	0.00	20.90	1	10,253	0.01%
2020/12/29	2	20.70	3	21.05	20.75	-1	10,756	-0.01%
2020/12/28	1	20.50	0	0.00	20.65	1	10,833	0.01%
2020/12/25	1	20.70	0	0.00	20.65	1	10,878	0.01%
2020/12/24	0	0.00	1	20.75	20.80	-1	11,232	-0.01%
2020/12/22	3	20.42	0	0.00	20.30	3	11,632	0.03%
2020/12/17	1	21.20	0	0.00	20.95	1	12,009	0.01%
2020/12/16	0	0.00	2	21.10	21.20	-2	12,256	-0.02%
2020/12/14	0	0.00	1	20.95	20.95	-1	12,271	-0.01%
2020/12/11	1	20.60	0	0.00	20.50	1	12,323	0.01%
2020/12/10	3	21.10	2	21.20	21.10	1	12,432	0.01%
2020/12/09	1	20.95	0	0.00	20.95	1	12,602	0.01%
2020/12/08	38	20.17	8	20.08	19.95	30	12,801	0.23%
2020/12/07	28	21.41	14	21.49	21.35	14	12,566	0.11%
2020/12/03	7	22.66	2	22.40	22.45	5	12,669	0.04%
2020/12/02	67	23.12	2	22.73	22.80	65	12,936	0.50%
2020/12/01	2	24.28	0	0.00	24.40	2	12,795	0.02%
2020/11/30	10	25.28	0	0.00	24.65	10	12,857	0.08%
2020/11/25	8	25.34	18	25.11	24.65	-10	13,332	-0.08%
2020/11/24	6	24.50	0	0.00	24.45	6	13,324	0.05%
2020/11/23	4	24.85	4	24.95	24.80	0	13,403	0.00%
2020/11/20	6	25.02	0	0.00	25.05	6	13,557	0.04%
2020/11/18	5	25.40	6	25.33	25.10	-1	13,962	-0.01%
2020/11/17	3	24.82	0	0.00	25.30	3	14,030	0.02%
2020/11/16	0	0.00	10	25.13	25.10	-10	14,155	-0.07%
2020/11/13	5	25.55	2	25.75	25.65	3	14,267	0.02%
2020/11/12	2	25.08	15	25.12	25.20	-13	14,403	-0.09%
2020/11/11	5	25.85	8	25.52	25.95	-3	14,712	-0.02%
2020/11/10	16	25.73	27	25.82	25.15	-11	14,886	-0.07%
2020/11/09	15	25.48	0	0.00	25.65	15	14,826	0.10%
2020/11/06	0	0.00	4	25.15	25.10	-4	14,745	-0.03%
2020/11/05	5	25.12	6	25.22	24.65	-1	14,708	-0.01%
2020/11/04	7	24.71	0	0.00	24.75	7	14,659	0.05%
2020/11/03	5	24.90	0	0.00	24.85	5	14,676	0.03%
2020/11/02	4	24.98	3	24.77	25.10	1	14,722	0.01%
2020/10/30	5	24.66	0	0.00	24.35	5	14,619	0.03%
2020/10/28	5	25.09	0	0.00	25.00	5	14,434	0.03%
2020/10/27	4	25.68	2	25.80	25.60	2	14,326	0.01%
2020/10/26	14	25.84	1	26.10	25.70	13	14,231	0.09%
2020/10/23	2	26.53	5	26.68	26.25	-3	14,136	-0.02%
2020/10/22	9	26.21	4	26.48	26.45	5	14,038	0.04%
2020/10/21	146	26.63	149	26.70	26.50	-3	13,827	-0.02%	大買/大賣/
2020/10/20	10	25.87	38	26.15	26.50	-28	13,147	-0.21%
2020/10/16	13	24.28	0	0.00	24.40	13	12,587	0.10%
2020/10/15	1	24.85	5	24.37	24.15	-4	12,407	-0.03%
2020/10/14	2	24.80	35	25.00	25.20	-33	12,166	-0.27%
2020/10/13	10	25.33	11	25.00	25.00	-1	11,945	-0.01%
2020/10/12	15	26.03	13	25.86	26.35	2	11,568	0.02%
2020/10/08	22	25.38	70	24.72	25.50	-48	11,028	-0.44%
2020/10/07	17	23.58	47	23.73	24.35	-30	10,183	-0.29%
2020/10/06	13	22.37	9	22.02	22.50	4	9,267	0.04%
2020/10/05	2	20.65	4	20.85	20.95	-2	8,757	-0.02%
2020/09/30	2	20.20	0	0.00	20.20	2	8,625	0.02%
2020/09/29	52	20.87	43	20.33	20.45	9	8,546	0.11%
2020/09/25	1	19.75	1	18.75	18.80	0	7,926	0.00%
2020/09/24	0	0.00	7	19.40	19.45	-7	7,744	-0.09%
2020/09/22	3	20.90	1	21.00	21.00	2	7,463	0.03%
2020/09/21	15	21.42	10	21.28	21.35	5	7,273	0.07%
2020/09/18	35	20.30	0	0.00	20.25	35	7,003	0.50%
2020/09/17	2	20.20	0	0.00	20.20	2	6,965	0.03%
2020/09/15	1	20.00	2	20.00	20.00	-1	6,767	-0.01%
2020/09/14	23	21.27	22	20.63	20.15	1	6,572	0.02%
2020/09/11	0	0.00	7	21.26	20.75	-7	6,309	-0.11%
2020/09/10	0	0.00	1	21.80	22.00	-1	5,937	-0.02%
2020/09/09	21	22.33	1	22.40	21.75	20	5,815	0.34%
2020/09/07	18	21.93	19	22.12	21.70	-1	5,397	-0.02%
2020/09/04	52	20.26	2	21.00	20.80	50	4,944	1.01%
2020/09/03	1	20.35	2	19.98	20.05	-1	4,663	-0.02%
2020/09/02	3	19.53	2	19.70	19.70	1	4,506	0.02%
2020/08/31	5	19.28	15	18.86	18.85	-10	4,091	-0.24%
2020/08/28	5	18.50	1	18.20	18.45	4	3,839	0.10%
2020/08/27	22	17.76	0.9	17.90	18.05	21.1	3,648	0.58%
2020/08/25	1	18.00	0	0.00	18.65	1	3,292	0.03%
2020/08/24	0	0.00	2	18.10	18.00	-2	3,106	-0.06%
2020/08/20	7	16.71	2	16.60	16.75	5	2,705	0.18%
2020/08/19	2	17.45	0	0.00	17.55	2	2,501	0.08%
2020/08/18	129	16.92	124	17.00	17.00	5	2,315	0.22%	大買/大賣/
2020/08/17	6	16.90	1	15.60	16.90	5	2,117	0.24%
2020/08/14	11	15.43	10	15.48	15.40	1	1,732	0.06%
2020/08/13	4	14.43	0	0.00	14.70	4	1,470	0.27%
2020/08/11	9	14.43	0	0.00	14.40	9	1,365	0.66%
2020/08/07	0	0.00	7	14.35	14.45	-7	1,245	-0.56%
2020/08/05	5	13.45	0	0.00	13.45	5	1,068	0.47%
2020/07/06	0	0.00	1	13.25	13.30	-1	972	-0.10%
2020/05/22	0	0.00	1	12.05	11.80	-1	919	-0.11%
2020/05/20	0	0.00	1	11.70	11.70	-1	872	-0.11%
2020/05/18	1	11.70	0	0.00	11.55	1	855	0.12%
2020/04/17	1	10.40	0	0.00	10.35	1	772	0.13%
2020/04/07	1	10.10	0	0.00	10.00	1	719	0.14%
2019/11/19	1	13.00	0	0.00	12.95	1	999	0.10%
2019/11/14	2	13.50	0	0.00	13.50	2	955	0.21%
2019/09/26	1	14.60	0	0.00	14.50	1	1,744	0.06%
2019/09/25	1	14.65	0	0.00	14.70	1	1,728	0.06%
2019/08/20	1	15.35	0	0.00	15.45	1	2,431	0.04%
2019/08/15	2	14.80	0	0.00	14.80	2	2,594	0.08%
2019/07/30	13	17.99	15	17.93	17.50	-2	2,630	-0.08%
2019/07/29	1	17.75	0	0.00	17.80	1	2,504	0.04%
2019/07/17	1	17.60	0	0.00	17.55	1	2,361	0.04%
2019/07/10	1	17.55	3	17.52	17.50	-2	2,293	-0.09%
2019/07/09	1	17.30	1	17.45	17.40	0	2,270	0.00%
2019/07/05	2	17.15	0	0.00	17.25	2	2,249	0.09%
2019/06/25	0	0.00	30	17.10	17.25	-30	2,229	-1.35%
2019/06/04	8	17.20	8	17.50	17.25	0	2,223	0.00%
2019/05/27	61	17.13	61	17.22	17.85	0	1,976	0.00%
2019/03/25	0	0.00	2	15.05	15.20	-2	955	-0.21%
2019/03/04	0	0.00	3	15.15	15.15	-3	835	-0.36%
2019/01/02	0	0.00	4	14.00	14.00	-4	847	-0.47%
2018/12/25	4	13.95	0	0.00	13.90	4	866	0.46%
2018/09/11	0	0.00	6	13.35	13.45	-6	837	-0.72%
2018/09/06	0	0.00	1	13.80	13.80	-1	831	-0.12%
2018/09/03	11	14.18	12	14.37	14.25	-1	805	-0.12%
2018/08/30	10	13.95	8	14.15	13.85	2	729	0.27%
2018/05/17	5	13.40	0	0.00	13.40	5	1,836	0.27%
2018/04/27	5	13.20	5	13.10	13.10	0	1,865	0.00%
2018/04/03	2	13.70	0	0.00	13.90	2	2,067	0.10%
2018/04/02	2	13.90	0	0.00	13.85	2	2,021	0.10%
2018/03/30	2	14.55	0	0.00	14.55	2	1,891	0.11%
2018/02/09	0	0.00	1	14.40	14.70	-1	2,139	-0.05%
2018/01/26	0	0.00	8	16.67	16.75	-8	2,167	-0.37%
2018/01/25	3	16.60	0	0.00	16.60	3	2,176	0.14%
2018/01/24	5	16.45	0	0.00	16.55	5	2,189	0.23%
2018/01/16	0	0.00	10	17.30	17.40	-10	2,211	-0.45%
2018/01/10	10	17.30	0	0.00	17.25	10	2,144	0.47%