鉅祥 (2476)-凱基-竹北券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
90.2
漲跌
▲0.1
漲幅
+0.11%
成交量
3,684張
產業
上市電子零組件類股
336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

鉅祥 (2476)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	4	90.58	2	90.10	90.20	2	4,480	0.04%
2024/05/21	5	91.14	1.2	90.30	90.10	3.8	4,490	0.09%
2024/05/20	3	92.40	1	92.70	91.80	2	4,583	0.04%
2024/05/17	4.1	92.31	3	92.83	93.20	1.1	4,550	0.02%
2024/05/16	1	89.50	3	90.43	89.80	-2	4,472	-0.04%
2024/05/15	10.1	91.77	8	91.10	90.70	2.1	4,469	0.05%
2024/05/14	9	82.54	5.3	88.28	88.50	3.7	4,130	0.09%
2024/05/13	2	80.50	0	0.00	80.50	2	3,817	0.05%
2024/05/10	2	77.25	3	78.67	79.20	-1	3,690	-0.03%
2024/05/09	0	0.00	1	81.00	77.00	-1	3,613	-0.03%
2024/05/08	3	76.20	0	0.00	76.50	3	3,452	0.09%
2024/05/03	2	73.90	0	0.00	73.80	2	3,433	0.06%
2024/04/30	1	75.20	0	0.00	74.20	1	3,557	0.03%
2024/04/26	4	73.10	1	73.30	72.90	3	3,681	0.08%
2024/04/16	0.3	74.00	19	74.28	73.50	-18.7	3,817	-0.49%
2024/04/11	2	78.95	0	0.00	78.30	2	3,741	0.05%
2024/04/10	3	80.57	1	80.80	79.90	2	3,718	0.05%
2024/04/09	0	0.00	0.5	78.00	78.30	-0.5	3,606	-0.01%
2024/04/08	0	0.00	0.6	77.30	77.70	-0.6	3,541	-0.02%
2024/03/29	1	72.50	0	0.00	72.40	1	3,543	0.03%
2024/03/26	0	0.00	1	74.70	74.60	-1	3,542	-0.03%
2024/03/25	0	0.00	1	76.60	77.00	-1	3,548	-0.03%
2024/03/22	0	0.00	2.2	75.32	76.20	-2.2	3,628	-0.06%
2024/03/20	0.5	76.50	0.1	76.00	76.00	0.4	3,860	0.01%
2024/03/14	0	0.00	2	74.00	74.30	-2	4,138	-0.05%
2024/03/13	0	0.00	1	75.30	75.10	-1	4,189	-0.02%
2024/03/11	0	0.00	0.2	76.30	76.20	-0.2	4,211	0.00%
2024/03/08	2	75.70	0	0.00	75.60	2	4,193	0.05%
2024/03/07	0	0.00	8	81.20	80.90	-8	4,126	-0.19%
2024/03/06	0.1	83.10	0	0.00	83.10	0.1	4,235	0.00%
2024/03/05	0	0.00	2	82.85	83.40	-2	4,212	-0.05%
2024/03/04	3	82.23	47	82.63	83.30	-44	4,241	-1.04%
2024/03/01	2	82.85	0	0.00	82.60	2	4,190	0.05%
2024/02/29	3	84.27	2	83.10	84.60	1	4,243	0.02%
2024/02/27	1	81.00	1	83.30	82.20	0	4,220	0.00%
2024/02/23	1	79.70	5	79.92	79.80	-4	4,475	-0.09%
2024/02/22	10	82.06	0	0.00	80.80	10	4,410	0.23%
2024/02/21	1	82.60	10	81.91	82.60	-9	4,368	-0.21%
2024/02/20	1	80.40	0	0.00	80.40	1	4,197	0.02%
2024/02/19	4	80.75	10	80.54	80.40	-6	4,128	-0.15%
2024/02/16	4	77.55	1	78.00	78.70	3	3,981	0.08%
2024/02/15	0	0.00	7	72.86	74.10	-7	3,846	-0.18%
2024/02/02	1	69.40	1	70.50	70.20	0	3,771	0.00%
2024/02/01	0	0.00	11	70.39	69.00	-11	3,759	-0.29%
2024/01/31	0	0.00	2.4	70.68	70.90	-2.4	3,762	-0.06%
2024/01/26	0	0.00	1	71.50	71.50	-1	3,805	-0.03%
2024/01/25	0	0.00	2	70.25	70.00	-2	3,781	-0.05%
2024/01/24	2	73.70	0	0.00	73.00	2	3,717	0.05%
2024/01/23	1	76.30	0	0.00	76.30	1	3,668	0.03%
2024/01/22	1	73.40	2	74.20	74.40	-1	3,643	-0.03%
2024/01/19	0	0.00	0.3	71.80	71.80	-0.3	3,640	-0.01%
2024/01/12	0	0.00	4	70.90	71.10	-4	3,534	-0.11%
2024/01/09	0	0.00	0	70.70	70.60	0	3,495	0.00%
2024/01/04	1	71.10	1	70.20	70.40	0	3,462	0.00%
2024/01/02	0	0.00	1	72.50	72.00	-1	3,454	-0.03%
2023/12/29	1	72.10	0	0.00	72.20	1	3,439	0.03%
2023/12/26	0	0.00	1	72.60	72.50	-1	3,374	-0.03%
2023/12/25	0	0.00	3	71.10	70.90	-3	3,305	-0.09%
2023/12/22	3	72.00	0	0.00	71.10	3	3,291	0.09%
2023/12/20	1	70.40	0	0.00	70.80	1	3,246	0.03%
2023/12/19	3	69.80	0	0.00	70.60	3	3,196	0.09%
2023/12/18	0	0.00	3	72.70	72.10	-3	3,087	-0.10%
2023/12/15	3	74.37	2	74.30	74.00	1	2,994	0.03%
2023/12/14	67	75.94	58	76.79	76.80	9	2,829	0.32%
2023/12/13	14	74.50	0	0.00	74.10	14	2,724	0.51%
2023/12/12	3	71.40	10	72.42	72.70	-7	2,647	-0.26%
2023/12/11	10	72.20	18	71.49	71.00	-8	2,554	-0.31%
2023/12/08	0	0.00	6	68.00	68.80	-6	2,441	-0.25%
2023/12/07	0	0.00	2	67.70	67.50	-2	2,371	-0.08%
2023/12/06	1	66.40	0	0.00	66.30	1	2,293	0.04%
2023/12/04	1	67.40	1	66.60	67.00	0	2,233	0.00%
2023/12/01	5.1	67.16	0	0.00	66.70	5.1	2,166	0.23%
2023/11/30	2	63.20	0	0.00	63.10	2	2,012	0.10%
2023/11/29	2	63.30	2	63.50	63.40	0	1,984	0.00%
2023/11/28	1	62.70	5	62.70	63.00	-4	1,956	-0.20%
2023/11/27	0	0.00	3	63.77	62.80	-3	1,906	-0.16%
2023/11/24	0	0.00	8	61.11	61.80	-8	1,765	-0.45%
2023/11/23	4	62.18	1	60.70	61.00	3	1,683	0.18%
2023/11/22	0	0.00	3	61.67	62.30	-3	1,398	-0.21%
2023/11/20	6	56.20	1	56.10	56.70	5	1,201	0.42%
2023/11/16	2	55.80	0	0.00	55.30	2	1,174	0.17%
2023/11/14	0	0.00	1	55.50	56.30	-1	1,156	-0.09%
2023/11/13	1	55.30	0	0.00	55.30	1	1,135	0.09%
2023/11/08	1	55.70	0	0.00	55.50	1	1,103	0.09%
2023/10/31	0	0.00	4	53.50	53.10	-4	992	-0.40%
2023/10/30	0	0.00	2	54.00	53.60	-2	974	-0.21%
2023/10/27	11	54.36	1	54.50	54.60	10	918	1.09%
2023/10/25	0	0.00	5	53.90	53.60	-5	838	-0.60%
2023/10/23	0	0.00	3	53.20	53.00	-3	808	-0.37%
2023/10/17	0	0.00	2	52.30	51.50	-2	768	-0.26%
2023/10/13	0	0.00	6	51.70	51.70	-6	772	-0.78%
2023/09/25	2	49.20	0	0.00	49.30	2	767	0.26%
2023/09/18	1	51.00	0	0.00	51.20	1	761	0.13%
2023/09/14	0	0.00	1	51.00	51.80	-1	751	-0.13%
2023/09/13	1	50.90	0	0.00	50.80	1	736	0.14%
2023/09/12	0	0.00	2	51.00	51.10	-2	744	-0.27%
2023/09/08	0.4	50.70	0	0.00	50.90	0.4	750	0.06%
2023/09/06	0	0.00	2	50.60	50.70	-2	736	-0.27%
2023/09/05	0	0.00	1	51.20	50.90	-1	725	-0.14%
2023/08/23	0.2	45.00	0	0.00	44.90	0.2	656	0.03%
2023/08/21	0.4	45.35	0	0.00	45.55	0.4	662	0.06%
2023/08/17	1	45.95	0	0.00	45.95	1	668	0.15%
2023/08/15	1	46.10	0	0.00	46.20	1	676	0.15%
2023/08/10	1	47.55	0	0.00	47.25	1	685	0.14%
2023/08/09	1	50.00	0	0.00	49.95	1	685	0.15%
2023/08/01	0.6	49.95	0	0.00	50.10	0.6	722	0.08%
2023/07/27	0	0.00	1	50.50	50.50	-1	752	-0.13%
2023/07/26	2	50.50	0	0.00	50.50	2	761	0.26%
2023/07/24	0.4	47.90	0	0.00	48.00	0.4	741	0.05%
2023/07/11	0	0.00	1	49.60	49.80	-1	1,075	-0.09%
2023/07/04	1	48.90	0	0.00	49.00	1	1,229	0.08%
2023/07/03	2	49.15	0	0.00	49.10	2	1,271	0.16%
2023/06/30	1	49.05	0	0.00	49.10	1	1,295	0.08%
2023/06/20	0	0.00	1	50.20	50.10	-1	1,866	-0.05%
2023/06/19	0	0.00	0	50.30	50.70	0	1,887	0.00%
2023/06/16	1	50.60	0	0.00	50.50	1	1,917	0.05%
2023/06/02	0	0.00	1	51.00	50.90	-1	2,417	-0.04%
2023/05/31	0	0.00	4	50.55	50.40	-4	2,454	-0.16%
2023/05/30	0	0.00	2	50.50	50.50	-2	2,457	-0.08%
2023/05/26	0	0.00	1	50.20	49.75	-1	2,481	-0.04%
2023/05/24	2	51.00	0	0.00	51.10	2	2,527	0.08%
2023/05/22	2	50.50	0	0.00	51.10	2	2,623	0.08%
2023/05/19	1	50.20	0	0.00	50.40	1	2,625	0.04%
2023/05/17	0	0.00	2	50.90	51.00	-2	2,613	-0.08%
2023/05/12	2	49.40	2	49.95	49.95	0	2,607	0.00%
2023/05/11	3	48.95	0	0.00	48.95	3	2,604	0.12%
2023/05/09	2	49.85	2	49.75	49.45	0	2,588	0.00%
2023/05/05	0	0.00	1	53.30	53.30	-1	2,543	-0.04%
2023/04/28	2	52.50	0	0.00	52.80	2	2,551	0.08%
2023/04/25	8	51.96	0	0.00	51.70	8	2,524	0.32%
2023/04/21	1	52.30	0	0.00	52.70	1	2,488	0.04%
2023/04/20	7	54.99	5	54.94	53.80	2	2,437	0.08%
2023/04/19	1	56.80	0	0.00	57.00	1	2,363	0.04%
2023/04/18	1	57.40	0	0.00	57.00	1	2,322	0.04%
2023/04/17	10	57.94	1	58.00	58.00	9	2,275	0.40%
2023/04/14	0	0.00	2	56.40	56.10	-2	2,175	-0.09%
2023/04/13	1	55.70	3	56.17	56.10	-2	2,154	-0.09%
2023/04/12	1	56.40	7	56.63	56.40	-6	2,122	-0.28%
2023/04/10	2	57.50	0	0.00	58.00	2	2,055	0.10%
2023/04/06	1	58.20	1	57.70	57.20	0	1,983	0.00%
2023/03/31	1	56.90	3	57.20	56.90	-2	1,935	-0.10%
2023/03/30	1	56.30	1	56.60	56.30	0	1,910	0.00%
2023/03/27	9	57.58	2	58.65	57.10	7	1,776	0.39%
2023/03/24	1	56.40	42	57.11	57.60	-41	1,585	-2.59%
2023/03/23	0	0.00	2	54.10	54.00	-2	1,366	-0.15%
2023/03/21	1	53.90	2	53.50	53.30	-1	1,336	-0.07%
2023/03/20	8	54.65	1	54.40	53.90	7	1,303	0.54%
2023/03/16	4	52.63	0	0.00	52.70	4	1,240	0.32%
2023/03/15	5	54.20	4	54.18	54.00	1	1,184	0.08%
2023/03/14	5	51.78	1	52.30	52.50	4	1,071	0.37%
2023/03/10	1	51.10	0	0.00	51.40	1	1,145	0.09%
2023/03/09	3	53.00	7	52.57	52.90	-4	1,146	-0.35%
2023/03/07	2	51.20	0	0.00	51.10	2	1,083	0.18%
2023/03/06	3	50.40	0	0.00	50.40	3	1,123	0.27%
2023/02/24	0	0.00	4	49.15	49.05	-4	1,100	-0.36%
2023/02/23	0	0.00	1	50.70	49.95	-1	1,089	-0.09%
2023/02/22	1	49.65	0	0.00	49.90	1	1,118	0.09%
2023/02/20	1	47.55	0	0.00	47.60	1	1,039	0.10%
2023/02/14	1	47.70	0	0.00	47.75	1	1,070	0.09%
2023/01/10	0.8	46.78	0	0.00	46.70	0.8	1,248	0.06%
2022/12/16	0	0.00	10	48.25	48.20	-10	1,574	-0.64%
2022/12/13	0	0.00	1	47.90	48.10	-1	1,592	-0.06%
2022/12/07	0.2	47.80	0	0.00	47.90	0.2	1,658	0.01%
2022/12/05	1	50.40	1	49.65	49.75	0	1,660	0.00%
2022/12/02	17	50.16	1	49.75	50.20	16	1,662	0.96%
2022/11/30	0	0.00	1	48.30	48.15	-1	1,648	-0.06%
2022/11/29	3	48.20	0	0.00	48.20	3	1,700	0.18%
2022/11/28	2	48.08	0	0.00	48.50	2	1,785	0.11%
2022/11/21	1	46.05	11	46.08	46.10	-10	2,386	-0.42%
2022/11/14	2	46.68	2	46.58	46.70	0	2,816	0.00%
2022/11/07	0	0.00	1	45.70	45.80	-1	3,143	-0.03%
2022/11/04	0	0.00	1	44.70	45.10	-1	3,272	-0.03%
2022/10/24	0	0.00	1	43.75	43.35	-1	4,206	-0.02%
2022/10/21	2	42.73	0	0.00	42.60	2	4,192	0.05%
2022/10/14	0	0.00	1	43.15	43.60	-1	4,165	-0.02%
2022/10/13	2	41.80	0	0.00	41.05	2	4,163	0.05%
2022/10/11	0	0.00	1	44.10	44.10	-1	4,160	-0.02%
2022/10/07	0	0.00	0.2	47.10	46.60	-0.2	4,159	0.00%
2022/10/05	0	0.00	1	47.20	46.15	-1	4,157	-0.02%
2022/09/19	0	0.00	1	51.60	52.20	-1	4,170	-0.02%
2022/09/08	1	54.10	0	0.00	54.50	1	4,120	0.02%
2022/09/05	1	56.50	0	0.00	56.10	1	3,958	0.03%
2022/08/31	5	59.66	3	59.30	59.40	2	3,666	0.05%
2022/08/30	11	58.65	6	59.27	58.70	5	3,500	0.14%
2022/08/29	0	0.00	2	54.70	57.60	-2	3,362	-0.06%
2022/08/26	8	56.39	10	56.64	56.60	-2	3,264	-0.06%
2022/08/25	2	55.15	0	0.00	55.10	2	3,152	0.06%
2022/08/24	0	0.00	2	55.50	55.40	-2	3,100	-0.06%
2022/08/23	0	0.00	1	56.00	56.20	-1	3,038	-0.03%
2022/08/22	3	55.53	5	55.68	55.30	-2	2,928	-0.07%
2022/08/19	4	54.58	3	54.60	54.80	1	2,767	0.04%
2022/08/18	3	52.93	1	53.20	53.70	2	2,638	0.08%
2022/08/17	1	51.90	0	0.00	51.90	1	2,582	0.04%
2022/08/12	1	54.00	4	54.75	54.00	-3	2,378	-0.13%
2022/08/11	6	54.28	1	54.50	54.00	5	2,277	0.22%
2022/08/10	3	53.87	1	54.00	53.80	2	2,126	0.09%
2022/08/09	1	53.80	1	53.00	53.80	0	2,038	0.00%
2022/08/08	2	52.55	2	53.10	53.30	0	1,932	0.00%
2022/08/05	4	51.98	4	52.56	53.90	0	1,772	0.00%
2022/08/04	0	0.00	2	49.05	49.00	-2	1,573	-0.13%
2022/08/03	1	49.00	0	0.00	48.05	1	1,456	0.07%
2022/08/02	2	50.65	2	51.20	50.10	0	1,358	0.00%
2022/08/01	2	49.70	2	52.10	52.10	0	1,213	0.00%
2022/07/22	1	47.25	0	0.00	47.10	1	1,173	0.09%
2022/07/19	1	47.30	9	47.15	47.30	-8	1,223	-0.65%
2022/07/08	5	44.80	5	43.70	44.80	0	1,254	0.00%
2022/07/06	0	0.00	2	41.03	40.25	-2	1,209	-0.17%
2022/06/29	9	46.20	0	0.00	46.45	9	1,212	0.74%
2022/06/27	0	0.00	11	47.17	47.45	-11	1,224	-0.90%
2022/06/23	12	44.06	2	44.70	44.50	10	1,203	0.83%
2022/06/22	0	0.00	1	43.55	42.75	-1	1,203	-0.08%
2022/06/20	0	43.87	0	0.00	42.50	0	1,244	0.00%
2022/06/16	0.1	46.30	0	0.00	45.85	0.1	1,365	0.00%
2022/06/13	0.1	47.85	0	0.00	47.10	0.1	1,390	0.01%
2022/06/02	0	0.00	5	49.86	50.10	-5	1,462	-0.34%
2022/05/31	5	50.30	1	50.00	50.20	4	1,511	0.26%
2022/05/19	0	0.00	1	49.00	49.20	-1	1,659	-0.06%
2022/05/10	0	0.00	1	46.90	46.90	-1	1,763	-0.06%
2022/05/04	2	47.78	0	0.00	47.85	2	1,850	0.11%
2022/04/27	1	46.15	0	0.00	46.30	1	2,034	0.05%
2022/04/25	1	46.49	0	0.00	45.60	1	2,123	0.05%
2022/04/22	0	49.40	2	50.20	49.70	-2	2,187	-0.09%
2022/04/20	7	51.60	5	52.20	52.20	2	2,312	0.09%
2022/04/15	1	49.10	1	49.35	49.10	0	2,483	0.00%
2022/04/14	0	0.00	3	50.80	50.90	-3	2,622	-0.11%
2022/04/11	1	51.80	0	0.00	51.60	1	3,018	0.03%
2022/04/07	0	53.60	2	54.30	53.60	-2	3,328	-0.06%
2022/03/29	5	58.50	0	0.00	57.50	5	5,874	0.09%
2022/03/23	1	60.40	0	59.80	59.10	1	6,712	0.01%
2022/03/22	1	57.90	1	58.60	59.80	0	6,698	0.00%
2022/03/21	4	58.25	2	59.30	59.40	2	6,674	0.03%
2022/03/18	0	0.00	1	55.90	56.30	-1	6,675	-0.01%
2022/03/10	8	56.00	1	56.50	57.00	7	7,528	0.09%
2022/03/09	6	54.70	0	0.00	54.90	6	7,601	0.08%
2022/03/08	1	55.00	33	53.60	53.70	-32	7,640	-0.42%
2022/03/07	1	54.50	0	0.00	54.90	1	7,649	0.01%
2022/03/03	2	59.75	3	58.70	58.70	-1	7,733	-0.01%
2022/03/02	0	0.00	2	58.50	58.80	-2	7,806	-0.03%
2022/03/01	1	57.70	1	58.50	58.50	0	7,832	0.00%
2022/02/25	1	56.00	2	56.00	56.60	-1	7,842	-0.01%
2022/02/24	2	55.80	0	0.00	56.00	2	7,874	0.03%
2022/02/22	2	57.25	1	56.80	56.80	1	8,007	0.01%
2022/02/18	1	59.30	1	59.50	59.50	0	8,204	0.00%
2022/02/15	1	59.80	0	0.00	58.70	1	8,626	0.01%
2022/02/14	2	59.00	0	0.00	59.10	2	8,688	0.02%
2022/02/11	2	60.90	7	60.77	60.80	-5	8,734	-0.06%
2022/02/10	23	61.49	1	61.30	61.40	22	8,828	0.25%
2022/02/09	1	62.10	0	0.00	62.60	1	8,904	0.01%
2022/02/08	1	61.20	0	0.00	61.20	1	9,060	0.01%
2022/01/26	1	59.20	0	0.00	58.90	1	9,282	0.01%
2022/01/24	0	0.00	2	58.80	61.20	-2	9,904	-0.02%
2022/01/21	25	62.01	0	0.00	60.60	25	10,292	0.24%
2022/01/20	3	62.47	1	62.40	62.60	2	10,780	0.02%
2022/01/19	2	63.35	3	63.23	62.90	-1	11,104	-0.01%
2022/01/18	4	63.80	1	63.40	63.40	3	11,246	0.03%
2022/01/17	5	65.40	0	0.00	65.10	5	11,235	0.04%
2022/01/14	0	0.00	1	63.50	63.10	-1	11,285	-0.01%
2022/01/13	2	65.10	3	66.13	64.80	-1	11,429	-0.01%
2022/01/12	0	0.00	3	66.77	65.60	-3	11,446	-0.03%
2022/01/11	4	66.95	15.1	67.37	66.50	-11.1	11,488	-0.10%
2022/01/10	4	69.73	8	69.68	68.60	-4	11,541	-0.03%
2022/01/07	2	70.45	5	70.58	70.50	-3	11,696	-0.03%
2022/01/06	9	72.70	9	72.37	72.30	0	11,609	0.00%
2022/01/05	5	72.66	23	73.23	72.40	-18	11,636	-0.15%
2022/01/04	32	76.41	15	76.01	75.80	17	11,535	0.15%
2022/01/03	3	76.23	5	75.40	74.70	-2	11,509	-0.02%
2021/12/30	15	77.14	7	77.47	76.50	8	11,556	0.07%
2021/12/29	12	79.53	12	79.11	78.60	0	11,530	0.00%
2021/12/28	39	78.61	39	77.98	79.20	0	11,351	0.00%
2021/12/27	20	78.60	26	78.79	77.40	-6	11,134	-0.05%
2021/12/24	5	77.82	15	77.81	77.70	-10	10,749	-0.09%
2021/12/23	69	75.16	51.7	76.34	77.90	17.3	10,264	0.17%
2021/12/22	5	69.00	17.2	70.76	71.20	-12.2	9,314	-0.13%
2021/12/21	2	62.40	10	63.66	64.80	-8	8,800	-0.09%
2021/12/20	1	62.50	1	62.20	61.20	0	8,650	0.00%
2021/12/17	6	60.33	1	60.00	60.00	5	8,639	0.06%
2021/12/14	5.1	61.40	0	0.00	60.70	5.1	8,939	0.06%
2021/12/13	2.1	63.95	1	65.40	63.50	1.1	8,906	0.01%
2021/12/10	1	65.70	23	64.88	65.70	-22	8,818	-0.25%
2021/12/09	2	65.40	17	65.54	65.20	-15	8,778	-0.17%
2021/12/08	38	64.06	10	65.05	65.20	28	8,718	0.32%
2021/12/07	2	63.90	1	66.30	63.40	1	8,687	0.01%
2021/12/06	2.1	64.04	5	63.90	63.90	-2.9	8,588	-0.03%
2021/12/03	5	63.02	0	0.00	63.10	5	8,612	0.06%
2021/12/02	1	60.90	1	61.00	60.70	0	8,859	0.00%
2021/12/01	2	62.05	2	61.75	62.30	0	9,093	0.00%
2021/11/30	3	61.17	4	61.50	62.00	-1	9,511	-0.01%
2021/11/29	8	58.93	2	59.30	59.00	6	9,957	0.06%
2021/11/26	1	59.20	2	58.20	57.80	-1	10,506	-0.01%
2021/11/25	1	61.60	1	60.40	60.00	0	10,623	0.00%
2021/11/24	5	60.92	3	60.90	61.30	2	10,836	0.02%
2021/11/23	0	0.00	3	60.57	60.20	-3	11,001	-0.03%
2021/11/22	1	61.80	6	61.28	60.90	-5	11,106	-0.05%
2021/11/19	2	63.00	4	63.20	62.50	-2	11,310	-0.02%
2021/11/18	3	64.10	26	64.15	63.70	-23	11,426	-0.20%
2021/11/17	4	63.78	10.1	63.89	63.00	-6.1	11,422	-0.05%
2021/11/16	17	63.66	35.1	63.36	63.80	-18.1	11,377	-0.16%
2021/11/15	12	62.23	17	62.62	62.80	-5	11,394	-0.04%
2021/11/12	48	61.21	8	61.30	59.70	40	11,367	0.35%
2021/11/11	0	0.00	2	62.20	62.50	-2	11,328	-0.02%
2021/11/10	0	0.00	3	62.10	62.10	-3	11,479	-0.03%
2021/11/09	4	61.90	0	0.00	62.20	4	11,515	0.03%
2021/11/08	2	59.80	0	0.00	60.50	2	11,532	0.02%
2021/11/05	10	60.25	5	60.32	60.40	5	11,604	0.04%
2021/11/04	12	63.69	12	63.13	62.70	0	11,573	0.00%
2021/11/03	5.1	63.74	5	63.40	63.00	0.1	11,706	0.00%
2021/11/02	12	65.23	19	65.13	63.80	-7	11,658	-0.06%
2021/11/01	4	66.55	15	66.97	68.20	-11	11,475	-0.10%
2021/10/29	37	66.33	37	65.01	66.30	0	11,450	0.00%
2021/10/28	62	64.21	21	64.37	62.70	41	11,123	0.37%
2021/10/27	22	60.99	13	60.80	62.20	9	10,675	0.08%
2021/10/26	15	58.15	4	59.00	58.30	11	10,405	0.11%
2021/10/25	3.1	58.65	0	0.00	58.40	3.1	10,314	0.03%
2021/10/22	2	57.00	2	56.70	58.20	0	10,499	0.00%
2021/10/21	10	60.50	21	57.71	56.20	-11	10,537	-0.10%
2021/10/20	37	58.72	35	58.05	57.80	2	10,507	0.02%
2021/10/19	6.2	58.62	4	58.58	58.60	2.2	10,671	0.02%
2021/10/18	1	57.50	1	58.20	58.80	0	10,741	0.00%
2021/10/15	12	56.53	20	57.01	58.10	-8	10,867	-0.07%
2021/10/14	1	54.60	1	53.70	53.50	0	11,121	0.00%
2021/10/13	2	54.20	12	55.80	54.10	-10	11,412	-0.09%
2021/10/12	3	56.07	0	0.00	55.50	3	11,885	0.03%
2021/10/08	0	0.00	2	55.00	56.00	-2	12,271	-0.02%
2021/10/07	1	55.70	3	55.10	56.50	-2	12,554	-0.02%
2021/10/06	15	54.09	21	53.62	54.00	-6	12,623	-0.05%
2021/10/05	14	51.87	4	52.45	52.30	10	12,795	0.08%
2021/10/04	0	0.00	1	48.50	48.55	-1	13,109	-0.01%
2021/10/01	14	49.59	0	0.00	48.30	14	13,501	0.10%
2021/09/30	3	51.30	3	51.67	51.70	0	13,704	0.00%
2021/09/29	1	50.50	5	51.44	50.50	-4	14,037	-0.03%
2021/09/28	5	52.34	1	51.90	52.60	4	14,112	0.03%
2021/09/27	1	54.30	1	53.50	53.40	0	14,178	0.00%
2021/09/24	3	55.17	4	54.75	54.80	-1	14,291	-0.01%
2021/09/23	0	0.00	5	55.62	54.60	-5	14,571	-0.03%
2021/09/22	9	54.93	1	54.20	54.40	8	14,780	0.05%
2021/09/17	18	54.48	5	54.96	56.80	13	15,224	0.09%
2021/09/15	20	57.00	25	57.02	56.80	-5	15,594	-0.03%
2021/09/14	0	0.00	5	58.72	56.80	-5	15,749	-0.03%
2021/09/13	2	58.40	1	58.20	58.50	1	15,729	0.01%
2021/09/10	0	0.00	15	59.40	59.40	-15	15,724	-0.10%
2021/09/09	3	57.37	0	0.00	58.00	3	15,660	0.02%
2021/09/08	21	56.45	22	56.68	55.70	-1	15,541	-0.01%
2021/09/07	19	58.00	4	58.18	56.20	15	15,422	0.10%
2021/09/06	10	63.59	15	63.52	61.70	-5	15,097	-0.03%
2021/09/03	24	64.54	27	65.03	63.70	-3	14,832	-0.02%
2021/09/02	25	63.61	19	63.74	63.60	6	14,382	0.04%
2021/09/01	16	62.33	14	64.05	63.80	2	13,880	0.01%
2021/08/31	6	59.18	8	58.90	59.20	-2	13,288	-0.02%
2021/08/30	14	59.41	31	59.05	59.90	-17	13,119	-0.13%
2021/08/27	22	56.80	54	57.34	56.20	-32	12,918	-0.25%
2021/08/26	15	58.76	30	57.93	57.70	-15	12,755	-0.12%
2021/08/25	49	58.43	49	58.07	57.70	0	12,711	0.00%
2021/08/24	18	56.45	34	56.78	57.70	-16	12,521	-0.13%
2021/08/23	22	55.07	24	55.20	55.80	-2	12,359	-0.02%
2021/08/20	28	52.63	23	52.77	53.30	5	12,328	0.04%
2021/08/19	30	53.77	37	53.23	51.50	-7	12,305	-0.06%
2021/08/18	33	51.59	22	50.89	53.10	11	12,297	0.09%
2021/08/17	51	50.51	38	49.74	49.00	13	12,303	0.11%
2021/08/16	2	50.25	2	50.43	50.80	0	12,213	0.00%
2021/08/13	39	54.40	11	54.50	53.30	28	12,002	0.23%
2021/08/12	1	56.50	1	57.00	55.60	0	11,925	0.00%
2021/08/11	7	55.76	9	56.17	55.80	-2	11,853	-0.02%
2021/08/10	0	0.00	4	55.75	55.20	-4	11,705	-0.03%
2021/08/09	29	60.43	23	59.39	58.50	6	11,577	0.05%
2021/08/06	12	60.57	2	61.90	60.70	10	11,357	0.09%
2021/08/05	25	60.58	45	60.30	61.90	-20	11,313	-0.18%
2021/08/04	30	60.26	26	60.35	61.00	4	11,232	0.04%
2021/08/03	1	56.50	0	0.00	56.90	1	11,004	0.01%
2021/08/02	1	57.00	7	56.59	57.30	-6	10,957	-0.05%
2021/07/30	1	57.80	0	0.00	54.70	1	10,897	0.01%
2021/07/29	11	55.33	9	55.59	56.10	2	10,870	0.02%
2021/07/28	0	0.00	22	53.06	55.30	-22	10,877	-0.20%
2021/07/27	4	58.70	0	0.00	57.10	4	10,725	0.04%
2021/07/26	26	60.25	30	60.73	61.70	-4	10,794	-0.04%
2021/07/23	27	58.20	8	59.66	58.00	19	10,769	0.18%
2021/07/22	16	62.23	8	60.81	60.80	8	10,541	0.08%
2021/07/21	9	60.73	33	61.32	61.10	-24	10,399	-0.23%
2021/07/20	89	61.69	51	61.88	60.80	38	10,185	0.37%
2021/07/19	29	59.32	21	59.64	60.60	8	9,752	0.08%
2021/07/16	78	59.29	74.8	59.92	61.00	3.2	9,490	0.03%
2021/07/15	36	55.38	21	55.97	55.50	15	8,974	0.17%
2021/07/14	46	53.51	58	54.44	56.20	-12	8,574	-0.14%
2021/07/13	15	51.49	10	53.06	51.10	5	8,336	0.06%
2021/07/12	38	53.16	32	53.73	53.50	6	8,143	0.07%
2021/07/09	15	51.76	34	52.24	53.10	-19	7,901	-0.24%
2021/07/08	31	50.24	18	50.06	49.45	13	7,532	0.17%
2021/07/07	16	47.77	11	47.85	48.30	5	7,122	0.07%
2021/07/06	9	46.65	6	47.63	48.70	3	6,859	0.04%
2021/07/05	4	44.44	3	44.42	44.30	1	6,548	0.02%
2021/07/02	14	43.36	8	43.61	44.00	6	6,547	0.09%
2021/07/01	4	43.43	12	42.40	42.40	-8	6,556	-0.12%
2021/06/30	17	43.80	17.6	44.06	43.40	-0.6	6,495	-0.01%
2021/06/29	41	44.02	22	43.28	43.80	19	6,219	0.31%
2021/06/28	16	43.88	24	44.18	45.20	-8	5,971	-0.13%
2021/06/25	9.6	40.36	18	42.27	42.00	-8.4	5,495	-0.15%
2021/06/24	14	37.63	8	38.38	38.60	6	5,043	0.12%
2021/06/23	12	36.78	9	37.11	38.00	3	4,874	0.06%
2021/06/22	0	0.00	5	35.65	35.60	-5	4,686	-0.11%
2021/06/21	3	35.55	0	0.00	35.00	3	4,654	0.06%
2021/06/18	1	34.70	1	35.55	35.55	0	4,617	0.00%
2021/06/17	3	34.73	3	34.62	34.70	0	4,604	0.00%
2021/06/16	4	34.50	1	34.90	34.70	3	4,614	0.07%
2021/06/15	2	34.63	0	0.00	34.25	2	4,670	0.04%
2021/06/10	1	34.35	1	34.10	34.20	0	5,037	0.00%
2021/06/04	5	34.70	0	0.00	34.50	5	5,126	0.10%
2021/06/03	2	36.18	0	0.00	36.00	2	5,097	0.04%
2021/06/02	5	37.20	0	0.00	36.30	5	5,082	0.10%
2021/06/01	2	36.15	7	36.01	36.75	-5	4,999	-0.10%
2021/05/31	6	35.41	0	0.00	35.20	6	4,944	0.12%
2021/05/28	2	35.23	2	35.53	35.60	0	4,931	0.00%
2021/05/27	1	34.40	2	35.05	34.40	-1	4,942	-0.02%
2021/05/26	5	34.92	4	35.04	35.05	1	4,979	0.02%
2021/05/25	0	0.00	2.1	34.89	34.90	-2.1	4,936	-0.04%
2021/05/19	5	31.15	3	31.50	32.00	2	5,113	0.04%
2021/05/14	0	0.00	5	31.50	30.95	-5	5,020	-0.10%
2021/05/12	0	0.00	5	30.95	30.95	-5	4,941	-0.10%
2021/05/11	2	34.20	0	0.00	33.50	2	4,848	0.04%
2021/05/07	0	0.00	10	35.82	36.10	-10	4,754	-0.21%
2021/05/06	10	37.24	0	0.00	36.05	10	4,756	0.21%
2021/05/05	0	0.00	1	37.05	36.00	-1	4,772	-0.02%
2021/05/04	5	35.18	5	35.01	34.15	0	4,733	0.00%
2021/05/03	13.1	37.94	8	38.62	37.50	5.1	4,690	0.11%
2021/04/29	12	37.01	4	36.98	37.20	8	4,721	0.17%
2021/04/27	0	0.00	2	35.80	35.25	-2	4,648	-0.04%
2021/04/26	0	0.00	2	35.70	35.60	-2	4,690	-0.04%
2021/04/23	2	34.95	2	35.48	34.75	0	4,654	0.00%
2021/04/22	2	34.78	12	37.05	34.75	-10	4,596	-0.22%
2021/04/21	4	36.53	2	36.50	36.65	2	4,491	0.04%
2021/04/20	0	0.00	1	36.60	36.05	-1	4,432	-0.02%
2021/04/19	11	36.76	2	36.50	36.05	9	4,375	0.21%
2021/04/15	0	0.00	2	34.48	35.10	-2	4,120	-0.05%
2021/04/14	2	33.43	1	32.00	32.45	1	4,005	0.02%
2021/04/13	4	34.11	0	0.00	33.80	4	3,917	0.10%
2021/04/12	6	34.48	4	34.38	34.25	2	3,874	0.05%
2021/04/09	1	34.50	0	0.00	34.25	1	3,835	0.03%
2021/04/08	1	36.20	1	35.55	35.35	0	3,766	0.00%
2021/04/07	6	35.33	2	35.65	35.95	4	3,632	0.11%
2021/04/06	0	0.00	7	33.79	34.30	-7	3,462	-0.20%
2021/04/01	4	33.60	7	33.48	33.40	-3	3,349	-0.09%
2021/03/31	0	0.00	15	32.74	32.80	-15	3,296	-0.46%
2021/03/30	13	33.00	4	32.91	33.00	9	3,269	0.28%
2021/03/29	6	32.65	2	32.55	32.65	4	3,204	0.12%
2021/03/25	3	32.32	0	0.00	31.70	3	3,138	0.10%
2021/03/24	5	32.10	1	31.65	32.00	4	3,111	0.13%
2021/03/23	0	0.00	4	31.53	31.40	-4	3,080	-0.13%
2021/03/22	2	32.15	12	31.72	32.00	-10	3,037	-0.33%
2021/03/19	2	31.78	5	31.93	31.75	-3	2,987	-0.10%
2021/03/18	24	33.37	26	32.66	32.40	-2	2,939	-0.07%
2021/03/17	14	33.21	9	33.37	33.30	5	2,831	0.18%
2021/03/16	70	32.37	63	32.94	34.15	7	2,677	0.26%
2021/03/15	4	31.34	5	31.15	31.10	-1	2,416	-0.04%
2021/03/12	11	30.99	10	31.21	31.10	1	2,368	0.04%
2021/03/11	0	0.00	1	30.60	30.65	-1	2,299	-0.04%
2021/03/10	0	0.00	1	29.30	29.35	-1	2,248	-0.04%
2021/03/09	1	29.10	0	0.00	29.00	1	2,231	0.04%
2021/03/05	0	0.00	2	30.05	29.75	-2	2,188	-0.09%
2021/03/04	5	30.22	12	30.47	29.60	-7	2,159	-0.32%
2021/03/03	0	0.00	7	29.50	29.90	-7	2,108	-0.33%
2021/03/02	4	30.10	0	0.00	29.95	4	2,065	0.19%
2021/02/26	9	30.48	21	30.96	30.80	-12	1,983	-0.61%
2021/02/25	20	30.93	19	32.04	30.65	1	1,850	0.05%
2021/02/24	16	31.43	11	31.45	31.35	5	1,744	0.29%
2021/02/23	9	29.05	22	28.50	30.30	-13	1,525	-0.85%
2021/02/22	13	27.67	10	27.03	28.40	3	1,402	0.21%
2021/02/19	3	26.47	0	0.00	26.30	3	1,319	0.23%
2021/02/18	1	26.20	112	26.17	26.30	-111	1,302	-8.52%	大賣/鉅額交易
2021/02/17	5	26.18	0	0.00	26.20	5	1,280	0.39%
2021/02/03	0	0.00	1	25.10	24.85	-1	1,224	-0.08%
2021/02/02	0	0.00	1	24.50	24.95	-1	1,210	-0.08%
2021/02/01	12	24.14	0	0.00	24.10	12	1,192	1.01%
2021/01/29	1	26.55	30	25.82	25.30	-29	1,155	-2.51%
2021/01/28	22	25.89	7	25.98	26.15	15	1,114	1.35%
2021/01/27	2	27.03	6	27.28	26.65	-4	1,068	-0.37%
2021/01/26	30	26.37	0	0.00	26.25	30	967	3.10%
2021/01/25	47	25.88	10	26.40	26.60	37	912	4.06%
2021/01/22	78	26.86	6	26.43	26.60	72	823	8.74%
2021/01/21	0	0.00	5	25.25	25.55	-5	521	-0.96%
2021/01/20	3	23.33	0	0.00	23.25	3	426	0.70%
2021/01/19	5	24.75	17	23.79	24.40	-12	364	-3.29%
2021/01/18	0	0.00	4	22.34	22.75	-4	279	-1.43%
2021/01/13	0	0.00	1.3	21.55	22.05	-1.3	235	-0.54%
2021/01/12	0	0.00	1	21.25	21.40	-1	219	-0.46%
2020/12/17	0	0.00	3	20.20	20.40	-3	176	-1.70%
2020/12/10	1	20.20	0	0.00	20.20	1	165	0.60%
2020/12/08	0	0.00	2	20.05	20.05	-2	155	-1.29%
2020/12/04	0	0.00	0	19.80	19.90	0	147	-0.03%
2020/12/02	0	0.00	1	19.90	19.90	-1	136	-0.73%
2020/11/30	2	19.90	0	0.00	19.80	2	132	1.51%
2020/11/20	2	19.25	0	0.00	19.25	2	113	1.76%
2020/10/20	0	0.00	1	18.80	18.80	-1	165	-0.60%
2020/09/03	0	0.00	2	19.45	19.45	-2	204	-0.98%
2020/08/07	0	0.00	1	19.30	19.25	-1	195	-0.51%
2020/08/06	0	0.00	2	19.30	19.30	-2	196	-1.02%
2020/07/27	3	20.37	0	0.00	20.30	3	178	1.68%
2020/07/17	1	20.25	0	0.00	20.20	1	174	0.57%
2020/07/07	0	0.00	1	20.50	20.55	-1	167	-0.60%
2020/07/06	0	0.00	2	20.55	20.60	-2	168	-1.19%
2020/07/03	1	20.35	0	0.00	20.45	1	167	0.60%
2020/06/17	1	20.00	0	0.00	20.05	1	164	0.61%
2020/06/11	1	20.50	0	0.00	20.00	1	169	0.59%
2020/06/09	0	0.00	1	20.70	20.70	-1	175	-0.57%
2020/06/08	1	20.45	0	0.00	20.60	1	177	0.56%
2020/05/12	1	20.20	0	0.00	20.10	1	166	0.60%
2020/05/08	8	20.03	0	0.00	19.95	8	161	4.95%
2020/04/30	1	20.10	0	0.00	20.35	1	162	0.62%
2020/04/15	0	0.00	10	19.85	20.25	-10	158	-6.29%
2020/03/25	2	18.70	0	0.00	18.80	2	144	1.39%
2020/03/19	1	16.15	0	0.00	16.25	1	141	0.71%
2020/03/16	9	18.17	0	0.00	17.65	9	126	7.14%
2020/02/07	2	22.30	0	0.00	22.25	2	127	1.56%
2020/01/31	1	22.70	0	0.00	22.45	1	118	0.84%
2020/01/30	0	0.00	4	23.41	22.60	-4	116	-3.44%
2019/12/30	2	23.60	0	0.00	23.65	2	106	1.88%
2019/12/17	0	0.00	2	24.15	23.95	-2	109	-1.83%
2019/11/15	0	0.00	1	23.75	23.65	-1	89	-1.12%
2019/11/04	1	23.65	0	0.00	23.50	1	83	1.20%
2019/10/14	1	23.65	0	0.00	23.70	1	97	1.03%
2019/10/03	0	0.00	1	24.00	24.05	-1	96	-1.04%
2019/08/05	0	0.00	2	23.05	23.10	-2	106	-1.88%
2019/08/02	1	24.45	0	0.00	24.40	1	106	0.94%
2019/07/29	1	24.80	0	0.00	24.80	1	102	0.98%
2019/07/15	1	24.50	0	0.00	24.45	1	99	1.00%
2019/05/22	4	24.10	0	0.00	24.00	4	95	4.17%
2019/04/09	0	0.00	1	23.70	23.75	-1	71	-1.40%
2019/04/08	2	23.75	0	0.00	23.70	2	70	2.85%
2019/03/14	0	0.00	1	23.10	23.15	-1	61	-1.62%
2018/12/21	1	22.40	0	0.00	22.10	1	84	1.19%
2018/10/18	1	22.35	0	0.00	22.55	1	167	0.60%
2018/09/18	1	24.25	0	0.00	24.25	1	202	0.49%
2018/08/20	0	0.00	2	25.15	25.30	-2	276	-0.72%
2018/08/07	0	0.00	2	25.20	25.30	-2	275	-0.73%
2018/08/06	0	0.00	1	25.25	25.30	-1	278	-0.36%
2018/08/03	4	26.95	0	0.00	26.95	4	273	1.46%
2018/08/02	1	26.80	0	0.00	26.65	1	258	0.39%
2018/07/27	1	26.70	0	0.00	26.75	1	254	0.39%
2018/07/16	0	0.00	5	26.47	26.45	-5	232	-2.15%
2018/06/05	0	0.00	0.1	27.10	27.30	-0.1	259	-0.02%
2018/06/04	0	0.00	3	27.13	27.25	-3	255	-1.17%
2018/05/30	0.1	26.00	0	0.00	26.20	0.1	233	0.02%
2018/05/25	0	0.00	0.1	25.40	25.50	-0.1	237	-0.02%
2018/05/15	0.1	26.10	0	0.00	26.15	0.1	255	0.02%
2018/04/17	0.3	25.25	0	0.00	25.30	0.3	252	0.10%
2018/04/13	1	25.75	0	0.00	25.75	1	253	0.39%
2018/03/05	0	0.00	3	26.75	26.50	-3	295	-1.01%
2018/02/06	0	0.00	1	25.15	25.15	-1	260	-0.38%
2018/01/29	0	0.00	0.1	26.60	26.65	-0.1	255	-0.02%
2018/01/12	0.1	27.15	0	0.00	27.25	0.1	244	0.02%