界霖 (5285)-凱基-竹科券商分點個股進出

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

界霖

(5285)

可現股當沖

股價
65.8
漲跌
▲0.2
漲幅
+0.30%
成交量
94張
產業
上市半導體類股
331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

界霖 (5285)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
2024/04/19	1	65.00	0	0.00	63.70	1	155	0.64%
2024/04/12	1	65.80	0	0.00	65.30	1	151	0.66%
2024/04/10	2	65.60	0	0.00	65.50	2	152	1.31%
2024/03/28	0	0.00	2	62.30	62.10	-2	140	-1.43%
2024/03/08	0	0.00	1	64.50	63.40	-1	165	-0.61%
2024/03/07	1	64.00	0	0.00	64.00	1	165	0.60%
2024/03/06	1	65.30	0	0.00	65.00	1	165	0.61%
2024/02/22	0	0.00	1	66.90	66.60	-1	169	-0.59%
2024/02/20	0	0.00	2	67.15	66.90	-2	169	-1.18%
2024/02/19	1	67.80	0	0.00	68.50	1	168	0.59%
2024/02/16	1	65.70	0	0.00	65.70	1	167	0.60%
2024/01/24	1	67.80	0	0.00	67.60	1	181	0.55%
2024/01/18	1	66.50	0	0.00	66.20	1	186	0.54%
2024/01/15	1	68.40	0	0.00	68.50	1	182	0.55%
2023/12/25	1	71.50	0	0.00	71.20	1	252	0.40%
2023/12/22	0	0.00	4	71.00	71.20	-4	258	-1.55%
2023/12/14	1	72.30	0	0.00	72.20	1	263	0.38%
2023/12/13	0	0.00	2	72.00	72.30	-2	264	-0.76%
2023/11/22	0	0.00	1	73.80	74.10	-1	413	-0.24%
2023/11/16	0	0.00	1	73.40	73.20	-1	495	-0.20%
2023/11/14	1	71.20	0	0.00	71.50	1	495	0.20%
2023/11/13	1	70.00	0	0.00	70.50	1	496	0.20%
2023/11/10	1	69.70	0	0.00	69.50	1	498	0.20%
2023/11/03	1	73.40	3	73.30	72.90	-2	520	-0.38%
2023/11/02	1	72.20	0	0.00	72.90	1	541	0.18%
2023/10/19	1	73.80	0	0.00	73.40	1	693	0.14%
2023/10/18	0	0.00	1	75.90	75.90	-1	693	-0.14%
2023/10/12	1	75.70	1	75.40	77.00	0	709	0.00%
2023/10/02	0	0.00	1	82.20	82.10	-1	760	-0.13%
2023/09/25	1	81.30	1	80.90	80.60	0	886	0.00%
2023/09/20	1	80.50	0	0.00	80.50	1	896	0.11%
2023/09/18	1	83.00	0	0.00	82.60	1	900	0.11%
2023/09/12	0	0.00	1	80.01	80.60	-1	879	-0.12%
2023/09/11	0	0.00	0	81.40	79.90	0	876	0.00%
2023/09/08	0	84.40	0	0.00	83.80	0	868	0.00%
2023/09/07	1	84.53	0	0.00	84.40	1	868	0.12%
2023/09/06	0	86.40	0	0.00	85.90	0	860	0.00%
2023/09/04	0	0.00	5	83.20	82.90	-5	809	-0.62%
2023/08/30	0	0.00	1	81.20	80.70	-1	791	-0.13%
2023/08/25	1	80.00	2	80.20	80.00	-1	785	-0.13%
2023/08/24	0	0.00	1	83.30	80.70	-1	784	-0.13%
2023/08/18	0	0.00	1.5	78.92	77.90	-1.5	747	-0.20%
2023/08/07	1	81.80	0	0.00	83.10	1	745	0.13%
2023/08/04	0	0.00	2	80.80	81.10	-2	719	-0.28%
2023/07/31	2	80.60	2	81.75	79.90	0	683	0.00%
2023/07/26	1	75.10	0	0.00	75.10	1	625	0.16%
2023/07/25	0	0.00	1	75.50	74.90	-1	623	-0.16%
2023/07/24	1	76.40	1	77.50	75.80	0	616	0.00%
2023/07/18	0	0.00	1	79.60	79.50	-1	607	-0.16%
2023/07/17	0	0.00	3	80.50	80.60	-3	600	-0.50%
2023/07/14	1	81.40	0	0.00	81.60	1	597	0.17%
2023/07/13	0	0.00	1	81.00	82.10	-1	594	-0.17%
2023/07/12	4	82.40	3	81.73	82.20	1	579	0.17%
2023/07/11	3	80.20	0	0.00	80.60	3	564	0.53%
2023/07/10	0	0.00	10	79.30	78.60	-10	564	-1.77%
2023/07/06	2	80.30	4	81.05	80.60	-2	567	-0.35%
2023/07/05	10	77.60	0	81.00	81.80	10	516	1.93%
2023/07/04	0	75.50	0	0.00	74.40	0	462	0.00%
2023/06/30	1	76.30	0	0.00	75.90	1	467	0.21%
2023/06/28	0	0.00	1	74.70	74.60	-1	484	-0.21%
2023/06/20	0.1	75.40	1	75.00	74.70	-0.9	646	-0.14%
2023/06/19	3	75.90	2	75.10	75.10	1	699	0.15%
2023/06/16	0.1	74.20	1	73.70	73.80	-0.9	699	-0.13%
2023/06/13	0	0.00	1	73.70	74.20	-1	714	-0.14%
2023/06/12	0.1	72.90	0	0.00	73.00	0.1	719	0.01%
2023/06/08	1.2	72.39	0	0.00	71.80	1.2	757	0.15%
2023/06/07	0	0.00	1	73.90	73.90	-1	783	-0.13%
2023/06/06	0.2	73.40	0	73.50	72.90	0.1	847	0.02%
2023/06/02	0.3	73.10	0	0.00	72.70	0.3	1,122	0.02%
2023/06/01	0	73.50	0	0.00	73.20	0	1,179	0.00%
2023/05/31	1	74.40	0	0.00	74.10	1	1,184	0.08%
2023/05/26	0	0.00	1	72.10	72.10	-1	1,180	-0.08%
2023/05/22	1	73.20	0	0.00	72.80	1	1,191	0.08%
2023/05/18	1	71.70	0	0.00	72.30	1	1,204	0.08%
2023/05/17	2	72.00	0	0.00	72.10	2	1,233	0.16%
2023/05/11	1	75.90	2	73.00	73.00	-1	1,251	-0.08%
2023/04/21	1.2	78.73	2	80.90	79.50	-0.8	1,513	-0.05%
2023/04/20	0.1	82.30	0	0.00	81.70	0.1	1,503	0.00%
2023/04/14	0	0.00	1	84.00	84.00	-1	1,477	-0.07%
2023/04/12	1	86.00	1	85.50	86.00	0	1,457	0.00%
2023/04/11	1	87.20	2	87.50	87.20	-1	1,440	-0.07%
2023/03/31	1	88.70	0	0.00	88.70	1	1,409	0.07%
2023/03/30	0	0.00	1	86.90	86.90	-1	1,390	-0.07%
2023/03/29	1	84.70	4	84.65	84.70	-3	1,382	-0.22%
2023/03/28	2	88.40	1	87.40	86.90	1	1,360	0.07%
2023/03/24	2	90.30	1	91.00	89.40	1	1,290	0.08%
2023/03/22	5	88.58	0	0.00	88.80	5	1,182	0.42%
2023/03/21	0	0.00	1	84.60	84.70	-1	1,125	-0.09%
2023/03/15	0	0.00	1	86.00	85.50	-1	1,089	-0.09%
2023/03/13	1	85.00	0	0.00	85.30	1	1,077	0.09%
2023/03/09	11	90.35	7	90.70	90.50	4	1,031	0.39%
2023/03/08	2	91.70	1	92.20	92.00	1	966	0.10%
2023/03/07	4	83.18	3	83.53	83.90	1	752	0.13%
2023/03/06	1	82.50	2	81.80	81.00	-1	706	-0.14%
2023/03/02	1	76.50	0	0.00	75.60	1	652	0.15%
2023/02/24	1	80.00	0	0.00	77.90	1	642	0.16%
2023/02/23	0	0.00	1	78.90	79.00	-1	633	-0.16%
2023/02/21	3	79.23	0	0.00	79.50	3	627	0.48%
2023/02/20	0	0.00	3	80.10	79.70	-3	619	-0.48%
2023/02/16	1	79.00	0	0.00	79.00	1	604	0.17%
2023/02/08	0	0.00	2	77.50	78.50	-2	515	-0.39%
2023/02/07	1	77.10	0	0.00	78.00	1	445	0.22%
2023/02/06	0	0.00	1	78.20	77.50	-1	429	-0.23%
2023/02/03	1	75.20	0	0.00	75.20	1	382	0.26%
2023/02/01	0	0.00	8	70.44	71.70	-8	278	-2.87%
2023/01/31	0	0.00	1	66.80	67.50	-1	242	-0.41%
2023/01/30	0	0.00	1	67.00	65.00	-1	230	-0.43%
2023/01/10	1	63.50	0	0.00	63.30	1	258	0.39%
2023/01/05	0	0.00	1	61.40	61.10	-1	274	-0.36%
2022/12/21	1	61.60	0	0.00	61.20	1	335	0.30%
2022/12/20	1	62.10	0	0.00	61.50	1	342	0.29%
2022/12/15	0	0.00	1	64.50	64.40	-1	355	-0.28%
2022/12/07	0	0.00	1	65.20	65.20	-1	383	-0.26%
2022/12/06	3	67.50	0	0.00	66.70	3	381	0.79%
2022/12/02	2	68.35	0	0.00	68.40	2	373	0.54%
2022/12/01	3	67.70	2	68.75	67.70	1	370	0.27%
2022/11/29	2	66.65	0	0.00	66.50	2	381	0.52%
2022/11/25	1	65.50	0	0.00	64.90	1	372	0.27%
2022/11/24	0	0.00	1	66.00	65.80	-1	372	-0.27%
2022/11/23	2	63.40	1	63.40	63.00	1	361	0.28%
2022/11/22	1	62.90	0	0.00	62.80	1	362	0.28%
2022/11/17	1	64.70	0	0.00	66.00	1	366	0.27%
2022/11/16	0	0.00	3	65.50	65.40	-3	370	-0.81%
2022/11/15	3	65.13	0	0.00	65.30	3	373	0.80%
2022/11/11	0	0.00	1	63.60	63.20	-1	375	-0.27%
2022/11/10	1	62.60	0	0.00	62.70	1	374	0.27%
2022/11/09	0	0.00	3	64.07	63.20	-3	385	-0.78%
2022/11/08	0	0.00	2	64.20	62.40	-2	386	-0.52%
2022/11/07	2	63.30	0	0.00	62.90	2	404	0.49%
2022/10/26	2	59.40	0	0.00	58.80	2	414	0.48%
2022/10/20	1	61.10	0	0.00	61.00	1	411	0.24%
2022/10/19	3	62.80	0	0.00	61.70	3	404	0.74%
2022/10/18	0	0.00	1	64.50	64.70	-1	400	-0.25%
2022/10/17	1	62.20	0	0.00	62.90	1	394	0.25%
2022/10/12	2	62.95	2	64.10	63.90	0	396	0.00%
2022/10/11	0	0.00	3	64.47	64.10	-3	405	-0.74%
2022/10/07	0	0.00	1	67.80	67.50	-1	425	-0.23%
2022/10/06	1	68.90	2	68.80	68.90	-1	429	-0.23%
2022/10/05	0	0.00	2	69.20	67.60	-2	431	-0.46%
2022/10/03	0	0.00	1	65.50	66.90	-1	441	-0.23%
2022/09/30	1	61.50	0	0.00	64.80	1	442	0.23%
2022/09/29	4	63.95	0	0.00	63.90	4	440	0.91%
2022/09/28	2	66.40	0	0.00	64.10	2	445	0.45%
2022/09/27	2	68.55	0	0.00	69.80	2	438	0.46%
2022/09/16	0.1	80.60	0	0.00	79.40	0.1	477	0.01%
2022/08/19	0	0.00	1	88.10	87.70	-1	608	-0.16%
2022/08/17	0	0.00	1	87.50	87.30	-1	601	-0.17%
2022/08/16	1	87.70	0	0.00	86.80	1	603	0.17%
2022/08/01	1	82.50	0	0.00	82.00	1	633	0.16%
2022/07/28	0	0.00	1	81.90	81.10	-1	638	-0.16%
2022/07/18	2	80.85	1	80.40	80.90	1	663	0.15%
2022/07/15	2	79.00	1	79.90	80.40	1	657	0.15%
2022/07/13	0	0.00	1	72.60	72.60	-1	641	-0.16%
2022/07/12	0	0.00	2	72.10	71.20	-2	646	-0.31%
2022/07/07	0	78.10	0	0.00	78.00	0	657	0.00%
2022/07/05	0	0.00	2	84.75	83.00	-2	659	-0.30%
2022/07/04	0	0.00	5	84.18	83.00	-5	670	-0.75%
2022/06/24	0	0.00	1	92.00	91.30	-1	921	-0.11%
2022/06/23	0	0.00	2	88.50	89.60	-2	918	-0.22%
2022/06/21	0	0.00	1	91.00	91.90	-1	953	-0.10%
2022/06/20	1	90.10	0	88.40	88.60	1	957	0.10%
2022/06/17	1	91.40	1	91.00	91.30	0	949	0.00%
2022/06/15	10	91.42	10	92.14	91.10	0	929	0.00%
2022/06/10	1	92.60	3	92.20	92.50	-2	896	-0.22%
2022/05/12	0	79.50	3	79.57	79.20	-3	986	-0.30%
2022/05/06	0.1	87.00	0	0.00	86.70	0.1	983	0.01%
2022/05/03	0	0.00	1	86.90	86.70	-1	994	-0.10%
2022/04/29	0.1	86.60	0	0.00	86.50	0.1	1,003	0.00%
2022/04/28	0	86.40	0	0.00	86.20	0	1,008	0.00%
2022/04/27	3.1	86.17	2.5	87.06	87.40	0.6	1,010	0.05%
2022/04/25	0	0.00	1	89.10	88.80	-1	991	-0.10%
2022/04/22	0.1	91.90	0	0.00	93.00	0.1	983	0.01%
2022/04/15	0.1	96.00	0	0.00	94.00	0.1	1,023	0.01%
2022/04/12	0.1	94.00	0	0.00	94.90	0.1	1,043	0.01%
2022/04/11	0.3	94.00	0	0.00	94.50	0.3	1,048	0.03%
2022/04/07	3	96.50	0	0.00	95.50	3	1,137	0.26%
2022/04/06	1	100.50	0	0.00	100.00	1	1,112	0.09%
2022/04/01	0	0.00	11	101.64	103.00	-11	1,104	-1.00%
2022/03/31	1	105.00	0	0.00	104.00	1	1,093	0.09%
2022/03/30	14	105.54	6	104.50	105.00	8	1,082	0.74%
2022/03/29	3	100.67	1	99.90	99.90	2	943	0.21%
2022/03/25	1	100.50	0	0.00	97.20	1	918	0.11%
2022/03/23	0	0.00	0.1	96.60	96.30	-0.1	909	-0.01%
2022/03/16	0.1	89.00	0	0.00	89.00	0.1	1,057	0.00%
2022/03/15	0	90.00	0	0.00	90.10	0	1,060	0.00%
2022/03/10	0	0.00	1	95.20	95.30	-1	1,099	-0.09%
2022/03/09	1	93.00	0	0.00	94.00	1	1,112	0.09%
2022/03/08	0	0.00	1	91.50	89.80	-1	1,133	-0.09%
2022/03/04	1	101.00	3	100.23	99.50	-2	1,146	-0.17%
2022/03/03	2	102.25	1	104.00	102.00	1	1,164	0.09%
2022/03/01	1	99.30	0	0.00	99.00	1	1,175	0.09%
2022/02/25	0.1	96.00	1	96.60	96.50	-1	1,222	-0.08%
2022/02/24	0.1	96.70	2	96.40	96.30	-1.9	1,255	-0.15%
2022/02/23	1	99.90	0	0.00	99.90	1	1,291	0.08%
2022/02/16	2	101.50	6	100.50	99.70	-4	1,743	-0.23%
2022/02/15	6.1	100.82	2	101.00	98.70	4.1	1,784	0.23%
2022/02/14	2	96.00	0	0.00	96.00	2	1,784	0.11%
2022/02/08	0.1	94.98	0	0.00	95.40	0.1	2,003	0.01%
2022/01/25	2	92.10	2	91.30	89.30	0	2,748	0.00%
2022/01/13	0	0.00	1	95.50	93.40	-1	3,743	-0.03%
2022/01/11	0	0.00	2	97.50	97.80	-2	3,982	-0.05%
2022/01/10	0	98.90	0	0.00	99.50	0	4,241	0.00%
2022/01/07	0.1	101.00	2	98.95	99.90	-1.9	4,513	-0.04%
2022/01/06	0.1	101.50	0	0.00	101.00	0.1	4,592	0.00%
2022/01/05	1	102.50	0	0.00	102.00	1	4,696	0.02%
2022/01/04	0.3	105.00	2	105.75	104.50	-1.7	4,803	-0.04%
2022/01/03	0	0.00	1	107.00	105.50	-1	5,083	-0.02%
2021/12/30	2.3	109.87	2	108.75	108.00	0.3	5,186	0.01%
2021/12/29	1	103.00	3.5	103.45	103.50	-2.5	5,151	-0.05%
2021/12/27	0	0.00	2	103.50	103.50	-2	5,220	-0.04%
2021/12/24	0	0.00	1	106.50	106.00	-1	5,236	-0.02%
2021/12/17	1	101.00	0	0.00	101.50	1	5,341	0.02%
2021/12/16	1	105.00	1	104.50	102.50	0	5,343	0.00%
2021/12/15	1	104.00	1	103.50	102.00	0	5,341	0.00%
2021/12/14	1.5	102.83	1	101.50	102.00	0.5	5,345	0.01%
2021/12/13	6	105.33	0	0.00	105.00	6	5,361	0.11%
2021/12/10	0.1	104.00	0	0.00	102.50	0.1	5,340	0.00%
2021/12/07	0	0.00	1	110.00	107.50	-1	5,415	-0.02%
2021/12/02	1	106.00	1	106.50	105.50	0	5,635	0.00%
2021/12/01	0	0.00	1	110.00	110.50	-1	5,712	-0.02%
2021/11/29	1	106.00	3	104.67	107.00	-2	6,001	-0.03%
2021/11/26	5	106.20	1	106.00	105.00	4	6,113	0.07%
2021/11/25	2	110.25	0	0.00	109.00	2	6,191	0.03%
2021/11/24	1	110.50	3	110.17	110.00	-2	6,325	-0.03%
2021/11/23	2	115.25	0	0.00	112.50	2	6,445	0.03%
2021/11/22	1	113.50	3	115.00	117.00	-2	6,589	-0.03%
2021/11/19	2	119.50	2	119.50	117.00	0	6,913	0.00%
2021/11/18	2	119.50	0	0.00	116.50	2	7,221	0.03%
2021/11/17	3	123.00	2	121.75	121.50	1	7,375	0.01%
2021/11/16	6	119.75	7.2	120.61	120.00	-1.2	7,392	-0.02%
2021/11/15	10	115.75	10	116.70	117.50	0	7,335	0.00%
2021/11/12	0	0.00	1	112.50	110.00	-1	7,293	-0.01%
2021/11/11	1	111.00	2	110.00	109.50	-1	7,307	-0.01%
2021/11/10	3	108.00	1	106.50	109.00	2	7,333	0.03%
2021/11/09	0	0.00	1	110.00	108.00	-1	7,410	-0.01%
2021/11/08	3	108.00	0	110.00	107.00	3	7,493	0.04%
2021/11/05	5	110.60	4	111.00	113.00	1	7,512	0.01%
2021/11/04	6	116.01	4	115.51	111.50	2	7,457	0.03%
2021/11/03	41.1	115.26	5	114.39	112.50	36.1	7,472	0.48%
2021/11/02	21.1	129.32	10	131.15	121.00	11.1	7,334	0.15%
2021/11/01	12	128.42	16	131.16	134.00	-4	7,001	-0.06%
2021/10/29	27	122.85	42	122.89	122.00	-15	6,763	-0.22%
2021/10/28	3	117.33	18	119.75	117.50	-15	6,561	-0.23%
2021/10/27	8	111.94	5	113.30	117.50	3	6,472	0.05%
2021/10/26	17	116.29	3	116.50	114.00	14	6,455	0.22%
2021/10/25	7	116.00	7.4	117.46	119.50	-0.4	6,437	-0.01%
2021/10/22	10	113.85	13	115.58	115.50	-3	6,462	-0.05%
2021/10/21	9	115.83	8	116.06	115.00	1	6,527	0.02%
2021/10/20	16	118.72	21	119.43	118.50	-5	6,534	-0.08%
2021/10/19	6	117.83	8	117.19	116.50	-2	6,678	-0.03%
2021/10/18	23	115.98	40	117.90	114.50	-17	6,824	-0.25%
2021/10/15	13	114.19	18	115.33	114.50	-5	6,660	-0.08%
2021/10/14	4	106.88	11	109.27	110.50	-7	6,489	-0.11%
2021/10/13	4	109.75	8	108.44	107.00	-4	6,560	-0.06%
2021/10/12	11	106.95	12.2	110.13	109.00	-1.2	6,597	-0.02%
2021/10/08	39	106.31	41	108.09	108.50	-2	6,618	-0.03%
2021/10/07	0	0.00	16	101.50	103.00	-16	6,719	-0.24%
2021/10/06	1	94.00	8	93.68	93.80	-7	6,935	-0.10%
2021/10/05	11	91.33	16	89.97	91.10	-5	7,030	-0.07%
2021/10/04	3	89.00	2	87.50	87.50	1	7,304	0.01%
2021/10/01	0	0.00	5	91.00	90.30	-5	7,364	-0.07%
2021/09/30	3	95.00	6	94.42	94.70	-3	7,500	-0.04%
2021/09/29	3.1	93.96	3	95.00	92.50	0.1	7,610	0.00%
2021/09/28	18	97.33	18	98.27	97.30	0	7,817	0.00%
2021/09/27	2	97.00	1	99.70	96.40	1	7,847	0.01%
2021/09/24	17	96.75	3	97.10	96.10	14	7,876	0.18%
2021/09/23	1.4	97.71	0	0.00	96.00	1.4	7,990	0.02%
2021/09/22	15	98.09	19	96.41	96.60	-4	8,049	-0.05%
2021/09/16	2	99.95	25	98.44	97.70	-23	8,268	-0.28%
2021/09/15	2	101.25	2	103.00	100.50	0	8,393	0.00%
2021/09/14	5	103.70	6	102.33	100.00	-1	8,484	-0.01%
2021/09/09	5	99.92	4	100.88	101.00	1	8,647	0.01%
2021/09/08	15	102.23	3	99.90	98.50	12	8,609	0.14%
2021/09/07	15.1	104.99	10	104.30	106.50	5.1	8,499	0.06%
2021/09/06	18	107.78	5	109.60	105.50	13	8,405	0.15%
2021/09/03	7	108.93	5	108.50	111.00	2	8,303	0.02%
2021/09/02	6	115.25	4	114.50	108.00	2	8,209	0.02%
2021/09/01	10	116.65	5	117.30	114.50	5	7,996	0.06%
2021/08/31	13	117.96	8	116.50	118.50	5	7,892	0.06%
2021/08/30	20	118.78	11	120.86	120.50	9	7,903	0.11%
2021/08/27	16	122.25	11	121.82	122.00	5	7,758	0.06%
2021/08/26	16	129.56	11	128.32	128.50	5	7,600	0.07%
2021/08/25	18	130.31	15	127.37	130.00	3	7,426	0.04%
2021/08/24	10	124.50	17	124.41	128.50	-7	7,072	-0.10%
2021/08/23	21	117.74	22	118.52	120.50	-1	6,736	-0.01%
2021/08/20	2	106.50	2.1	108.67	111.00	-0.1	6,564	0.00%
2021/08/19	2.1	106.37	1	106.50	102.00	1.1	6,448	0.02%
2021/08/16	2	109.75	2	111.25	109.50	0	6,241	0.00%
2021/08/13	4	114.50	1	113.50	114.00	3	6,182	0.05%
2021/08/12	12	115.79	17	114.56	118.00	-5	6,081	-0.08%
2021/08/11	11	114.64	1	109.00	109.00	10	5,956	0.17%
2021/08/10	10	115.00	1	115.50	116.50	9	5,885	0.15%
2021/08/09	7	118.50	4	118.50	114.50	3	5,848	0.05%
2021/08/06	7	114.00	3	114.33	115.00	4	5,721	0.07%
2021/08/05	2	117.75	3	115.67	117.00	-1	5,650	-0.02%
2021/08/04	2	110.75	4	113.13	111.00	-2	5,599	-0.04%
2021/08/03	3	115.17	1	112.50	113.00	2	5,592	0.04%
2021/08/02	2	114.50	1	116.00	115.50	1	5,524	0.02%
2021/07/29	4	112.38	4	114.25	116.00	0	5,454	0.00%
2021/07/28	5	110.80	3	110.33	112.50	2	5,406	0.04%
2021/07/27	5	124.90	2	129.00	119.50	3	5,337	0.06%
2021/07/26	6	129.08	5	131.60	132.00	1	5,253	0.02%
2021/07/23	19	131.68	27.3	133.13	129.50	-8.3	5,173	-0.16%
2021/07/22	15	133.00	10	132.80	131.50	5	4,947	0.10%
2021/07/21	9	130.11	26	128.27	128.00	-17	4,731	-0.36%
2021/07/20	8	127.31	194	124.83	127.50	-186	4,721	-3.94%	大賣/鉅額交易
2021/07/19	16.3	132.38	9	131.83	131.00	7.3	4,649	0.16%
2021/07/16	53	125.73	6	128.17	127.00	47	4,503	1.04%
2021/07/15	10	119.70	11	121.77	122.50	-1	4,371	-0.02%
2021/07/14	17.1	121.63	193.5	119.20	119.00	-176.4	4,266	-4.13%	大賣/鉅額交易
2021/07/13	141.5	126.21	100	120.82	120.50	41.5	3,932	1.06%	大買/
2021/07/12	82	120.11	48	123.44	124.50	34	3,619	0.94%
2021/07/09	20	108.85	74.4	108.59	113.50	-54.4	3,469	-1.57%
2021/07/08	5	104.10	4	104.25	103.50	1	3,171	0.03%
2021/07/07	21	103.33	17	103.14	103.00	4	3,111	0.13%
2021/07/06	11.2	100.50	18	104.43	99.80	-6.8	2,974	-0.23%
2021/07/05	10	102.48	8.3	103.11	107.00	1.7	2,870	0.06%
2021/07/02	10.1	95.84	18	94.34	97.50	-7.9	2,670	-0.30%
2021/07/01	0	0.00	13.2	92.85	92.00	-13.2	2,607	-0.50%
2021/06/30	12	97.55	3	97.80	96.20	9	2,543	0.35%
2021/06/29	2.3	94.89	21	92.70	96.80	-18.8	2,420	-0.77%
2021/06/28	24	94.93	12	94.03	94.40	12	2,371	0.51%
2021/06/25	21	97.26	22	96.43	96.50	-1	2,348	-0.04%
2021/06/24	10	95.21	12	95.11	94.80	-2	2,157	-0.09%
2021/06/23	20	89.31	8	88.25	89.40	12	1,999	0.60%
2021/06/22	10	85.88	5	85.96	85.20	5	1,883	0.27%
2021/06/21	4	83.45	3	83.50	83.60	1	1,760	0.06%
2021/06/18	8	82.16	11	82.74	82.00	-3	1,727	-0.17%
2021/06/17	2	79.90	1	79.90	79.80	1	1,690	0.06%
2021/06/16	2	78.35	0	0.00	77.90	2	2,048	0.10%
2021/06/11	5	77.60	1	77.50	77.10	4	2,219	0.18%
2021/06/10	6	77.50	0	0.00	77.50	6	2,233	0.27%
2021/06/09	0	0.00	1	77.40	77.20	-1	2,273	-0.04%
2021/06/08	3.1	79.25	1	79.90	77.60	2.1	2,338	0.09%
2021/06/07	22	81.64	6	79.78	80.80	16	2,346	0.68%
2021/06/04	12	78.08	4	77.78	78.10	8	2,228	0.36%
2021/06/03	11	76.46	6	76.38	76.50	5	2,219	0.23%
2021/06/02	0	0.00	1	76.20	76.00	-1	2,209	-0.05%
2021/06/01	53	75.85	1	76.20	76.80	52	2,203	2.36%
2021/05/31	26	76.48	0	0.00	75.10	26	2,190	1.19%
2021/05/28	163	76.72	3	76.10	75.20	160	2,181	7.33%	大買/鉅額交易
2021/05/27	2	70.60	62	71.11	70.90	-60	2,171	-2.76%
2021/05/26	59	70.32	0	0.00	70.80	59	2,175	2.71%
2021/05/25	1	68.50	0	0.00	68.50	1	2,170	0.05%
2021/05/24	1	66.20	0	0.00	66.20	1	2,164	0.05%
2021/05/19	3	65.00	0	0.00	65.00	3	2,194	0.14%
2021/05/13	0	0.00	0.1	63.70	63.00	-0.1	2,192	0.00%
2021/05/12	1	68.00	0	0.00	65.10	1	2,188	0.05%
2021/05/11	0	0.00	1	68.40	68.50	-1	2,176	-0.05%
2021/05/06	2	71.70	0	0.00	70.60	2	2,158	0.09%
2021/05/04	0	0.00	2	71.40	74.00	-2	2,146	-0.09%
2021/04/29	4	82.83	1	81.90	81.20	3	2,115	0.14%
2021/04/28	1	83.80	0	0.00	83.40	1	2,119	0.05%
2021/04/27	3.1	81.30	30	81.34	81.40	-27	2,109	-1.28%
2021/04/26	28	85.38	52	80.66	83.10	-24	2,226	-1.08%
2021/04/23	1	81.20	2	79.80	81.00	-1	2,171	-0.05%
2021/04/22	0	0.00	20	80.38	77.90	-20	2,149	-0.93%
2021/04/20	0	0.00	10	80.90	80.90	-10	2,143	-0.47%
2021/04/19	10	83.50	4	83.10	82.00	6	2,132	0.28%
2021/04/16	3	79.40	5	80.64	80.40	-2	2,103	-0.10%
2021/04/15	1	77.00	0	0.00	78.70	1	2,098	0.05%
2021/04/14	2	76.20	5	76.96	77.30	-3	2,118	-0.14%
2021/04/12	0	0.00	2	80.35	80.40	-2	2,184	-0.09%
2021/04/09	11	81.04	5	78.90	79.50	6	2,257	0.27%
2021/04/08	4	79.68	6	80.73	80.50	-2	2,314	-0.09%
2021/04/07	2	78.00	1	78.60	78.30	1	2,383	0.04%
2021/04/06	0	0.00	2	78.50	78.10	-2	2,432	-0.08%
2021/03/30	0	0.00	1	77.80	78.50	-1	2,692	-0.04%
2021/03/29	2	77.50	2	76.85	76.70	0	2,668	0.00%
2021/03/26	0	0.00	1	73.70	73.70	-1	2,651	-0.04%
2021/03/23	2	75.25	2	73.75	73.30	0	2,663	0.00%
2021/03/22	1	77.70	0	0.00	77.40	1	2,638	0.04%
2021/03/19	23	82.34	11	81.03	78.20	12	2,620	0.46%
2021/03/18	1	79.30	10	80.32	81.40	-9	2,258	-0.40%
2021/03/15	70	75.12	2	75.00	75.30	68	2,237	3.04%
2021/03/12	1	75.90	1	76.00	73.50	0	2,273	0.00%
2021/03/11	1	73.80	1	74.10	74.40	0	2,249	0.00%
2021/03/09	0	0.00	1	68.50	68.30	-1	2,226	-0.04%
2021/03/05	0	0.00	2	69.30	69.50	-2	2,248	-0.09%
2021/02/26	1	71.50	0	0.00	72.20	1	2,346	0.04%
2021/02/25	0	0.00	2	72.15	71.90	-2	2,367	-0.08%
2021/02/23	0	0.00	1	72.40	71.50	-1	2,435	-0.04%
2021/02/22	3	72.97	0	0.00	72.70	3	2,498	0.12%
2021/02/19	1	71.00	1	70.70	71.10	0	2,485	0.00%
2021/02/18	2	70.25	2	69.90	71.10	0	2,486	0.00%
2021/02/17	6	69.18	2	68.80	69.80	4	2,474	0.16%
2021/02/03	1	66.00	0	0.00	65.00	1	2,448	0.04%
2021/02/02	1	66.60	1	66.00	66.00	0	2,442	0.00%
2021/01/26	0	0.00	4	69.10	69.20	-4	2,409	-0.17%
2021/01/25	2	70.00	0	0.00	70.00	2	2,397	0.08%
2021/01/21	8	69.75	5	70.90	70.90	3	2,362	0.13%
2021/01/20	5	74.22	10	71.64	69.90	-5	2,331	-0.21%
2021/01/19	12	74.88	12	75.59	74.50	0	2,258	0.00%
2021/01/18	0	0.00	6	71.93	72.60	-6	2,104	-0.29%
2021/01/15	3	71.93	2	70.45	70.60	1	2,059	0.05%
2021/01/14	0	0.00	1	72.60	72.50	-1	2,039	-0.05%
2021/01/12	1	70.70	0	0.00	69.70	1	1,993	0.05%
2021/01/11	1	72.80	4	72.25	72.50	-3	1,965	-0.15%
2021/01/08	2	70.30	8	69.91	69.90	-6	1,932	-0.31%
2021/01/07	4	70.80	2	72.05	71.30	2	1,906	0.10%
2021/01/06	0	0.00	4	68.30	69.60	-4	1,878	-0.21%
2021/01/05	5	74.10	1	71.80	72.00	4	1,824	0.22%
2021/01/04	12	76.73	9	78.27	75.80	3	1,748	0.17%
2020/12/31	0	0.00	1	74.40	75.80	-1	1,645	-0.06%
2020/12/30	1	75.80	5	76.10	72.90	-4	1,544	-0.26%
2020/12/29	9	72.08	0	0.00	72.00	9	1,433	0.63%
2020/12/28	17	74.49	4	75.50	74.80	13	1,366	0.95%
2020/12/25	0	0.00	5	70.10	70.10	-5	1,149	-0.43%
2020/12/23	2	63.50	0	0.00	63.10	2	1,041	0.19%
2020/12/22	0	0.00	1	61.60	60.10	-1	1,025	-0.10%
2020/12/21	1	62.90	3	61.60	62.70	-2	1,012	-0.20%
2020/12/16	2	67.20	0	0.00	66.80	2	986	0.20%
2020/12/11	7	65.66	3	64.30	66.30	4	946	0.42%
2020/12/10	3	66.83	0	0.00	66.30	3	908	0.33%
2020/12/09	4	70.45	0	0.00	69.60	4	871	0.46%
2020/12/07	1	57.60	12	61.19	61.80	-11	671	-1.64%
2020/12/03	0	0.00	1	56.00	55.70	-1	599	-0.17%
2020/12/01	5	56.20	0	0.00	56.20	5	573	0.87%
2020/11/30	0	0.00	1	58.70	57.70	-1	556	-0.18%
2020/11/27	1	55.80	0	0.00	56.20	1	504	0.20%
2020/11/26	1	53.90	0	0.00	53.90	1	470	0.21%
2020/11/23	4	55.00	0	0.00	54.40	4	403	0.99%
2020/11/20	1	55.60	0	0.00	55.00	1	385	0.26%
2020/11/19	15	50.57	15	54.01	54.30	0	310	0.00%
2020/11/17	12	49.75	12	48.28	48.00	0	222	0.00%
2020/11/06	0	0.00	32	47.59	47.30	-32	188	-17.02%
2020/11/05	7	47.91	0	0.00	47.90	7	185	3.78%
2020/11/04	25	47.30	0	0.00	47.00	25	175	14.21%
2020/10/19	0	0.00	3	46.33	46.50	-3	190	-1.58%
2020/10/16	3	46.03	0	0.00	46.00	3	189	1.58%
2020/09/11	0	0.00	1	43.95	43.85	-1	241	-0.41%
2020/08/14	1	41.00	0	0.00	41.00	1	339	0.29%
2020/06/18	0	0.00	1	46.00	45.65	-1	398	-0.25%
2020/06/11	1	45.70	1	46.80	45.35	0	422	0.00%
2020/06/08	1	45.80	0	0.00	46.05	1	447	0.22%
2020/03/27	0	0.00	1	39.00	38.00	-1	755	-0.13%
2020/03/24	1	36.00	0	0.00	36.25	1	742	0.13%
2020/03/18	0	0.00	4	37.40	37.40	-4	728	-0.55%
2020/03/17	0	0.00	1	37.50	37.35	-1	725	-0.14%
2020/03/16	0	0.00	5	41.60	40.60	-5	725	-0.69%
2020/03/13	0	0.00	5	44.20	44.20	-5	718	-0.70%
2020/03/11	1	52.00	0	0.00	51.70	1	699	0.14%
2020/02/12	1	59.40	0	0.00	59.80	1	795	0.13%
2020/02/04	0	0.00	5	61.50	61.10	-5	804	-0.62%
2020/02/03	0	0.00	1	60.30	60.70	-1	816	-0.12%
2020/01/31	0	0.00	1	63.70	64.20	-1	814	-0.12%
2020/01/30	1	65.50	2	65.70	65.00	-1	816	-0.12%
2020/01/20	2	72.30	0	0.00	72.20	2	797	0.25%
2020/01/17	4	73.50	6	73.62	73.70	-2	774	-0.26%
2020/01/16	0	0.00	5	72.80	72.00	-5	730	-0.68%
2020/01/15	2	72.85	2	72.85	72.10	0	709	0.00%
2020/01/08	1	72.40	10	73.20	72.30	-9	593	-1.52%
2020/01/07	3	71.40	0	0.00	72.20	3	552	0.54%
2020/01/03	0	0.00	5	72.50	71.10	-5	514	-0.97%
2020/01/02	2	71.30	7	71.30	71.30	-5	453	-1.10%
2019/12/05	0	0.00	1	63.50	63.20	-1	326	-0.31%
2019/10/31	1	60.00	0	0.00	60.10	1	141	0.71%
2019/10/29	0	0.00	4	56.20	56.20	-4	113	-3.51%
2019/10/16	0	0.00	2	52.00	52.00	-2	123	-1.62%
2019/10/15	0	0.00	1	51.60	51.90	-1	123	-0.81%
2019/10/14	0	0.00	6	51.97	51.50	-6	122	-4.89%
2019/10/09	1	51.30	3	51.20	51.30	-2	120	-1.66%
2019/10/08	0	0.00	2	53.40	53.30	-2	118	-1.69%
2019/08/26	3	58.80	0	0.00	58.80	3	108	2.78%
2019/08/23	7	59.10	2	59.25	59.30	5	106	4.68%
2019/08/22	1	59.10	0	0.00	59.10	1	106	0.94%
2019/08/19	2	60.90	0	0.00	60.50	2	105	1.90%
2019/08/12	0	0.00	7	63.51	63.60	-7	106	-6.60%
2019/07/29	5	66.98	0	0.00	66.50	5	88	5.68%
2019/07/11	5	63.52	0	0.00	63.50	5	68	7.35%
2019/06/25	2	63.25	0	0.00	63.20	2	90	2.20%
2019/06/24	3	63.20	0	0.00	63.20	3	91	3.30%
2019/05/10	0	0.00	2	65.30	65.80	-2	116	-1.72%
2019/05/08	0	0.00	6	65.63	66.00	-6	116	-5.15%
2019/05/07	2	65.60	0	0.00	66.70	2	116	1.72%
2019/04/10	1	68.50	0	0.00	69.40	1	106	0.94%
2019/04/09	5	68.60	0	0.00	68.80	5	108	4.59%
2019/03/07	7	68.64	0	0.00	68.30	7	90	7.77%
2019/02/22	0	0.00	7	72.40	71.80	-7	87	-8.04%
2019/02/19	0	0.00	10	71.40	72.00	-10	82	-12.07%
2019/01/18	1	67.10	0	0.00	67.00	1	90	1.11%
2019/01/07	3	67.50	0	0.00	67.50	3	105	2.83%
2018/12/25	1	67.00	0	0.00	66.50	1	155	0.64%
2018/12/22	5	67.50	0	0.00	68.00	5	157	3.17%
2018/11/23	2	69.10	0	0.00	69.00	2	219	0.91%
2018/10/29	0	0.00	3	66.87	66.80	-3	232	-1.29%
2018/10/24	0	0.00	2	70.00	69.50	-2	235	-0.85%
2018/10/23	0	0.00	1	70.90	70.80	-1	236	-0.42%
2018/10/19	0	0.00	2	71.70	74.30	-2	235	-0.85%
2018/10/17	0	0.00	3	68.93	69.00	-3	229	-1.31%
2018/10/12	2	68.40	2	68.50	68.50	0	231	0.00%
2018/10/11	1	67.00	0	0.00	66.90	1	230	0.43%
2018/10/05	0	0.00	1	73.30	76.00	-1	216	-0.46%
2018/09/28	1	76.70	0	0.00	77.50	1	196	0.51%
2018/09/13	1	70.50	0	0.00	70.50	1	191	0.52%
2018/09/12	1	75.10	0	0.00	74.00	1	187	0.53%
2018/09/11	0	0.00	2	77.00	77.80	-2	190	-1.05%
2018/08/23	2	79.60	0	0.00	79.50	2	373	0.54%
2018/08/01	1	78.70	0	0.00	79.00	1	395	0.25%
2018/07/31	0	0.00	1	80.80	80.80	-1	393	-0.25%
2018/07/26	0	0.00	1	80.50	80.10	-1	395	-0.25%
2018/07/19	2	79.70	0	0.00	79.00	2	428	0.47%
2018/07/05	3	81.00	0	0.00	79.30	3	456	0.66%
2018/07/04	0	0.00	3	80.57	80.10	-3	456	-0.66%
2018/07/03	4	80.68	0	0.00	80.50	4	464	0.86%
2018/06/20	6	82.77	0	0.00	83.10	6	473	1.27%
2018/06/19	5	85.74	0	0.00	84.60	5	470	1.06%
2018/06/14	3	93.30	6	93.22	90.70	-3	450	-0.67%
2018/06/12	8	89.89	2	88.15	88.10	6	358	1.68%
2018/06/08	0	0.00	1	86.00	86.00	-1	362	-0.28%
2018/06/07	3	86.67	1	87.60	86.00	2	450	0.44%
2018/06/06	1	86.80	0	0.00	86.80	1	459	0.22%
2018/06/05	14	89.49	2	89.30	88.10	12	474	2.53%
2018/05/29	0	0.00	1	84.30	85.00	-1	475	-0.21%
2018/05/28	2	85.90	0	0.00	85.00	2	484	0.41%
2018/05/25	0	0.00	2	86.10	84.80	-2	484	-0.41%
2018/05/21	1	82.90	0	0.00	83.00	1	496	0.20%
2018/05/17	0	0.00	1	80.70	81.00	-1	501	-0.20%
2018/05/16	5	82.20	0	0.00	81.70	5	497	1.00%
2018/05/11	5	82.70	0	0.00	82.80	5	535	0.93%
2018/05/10	0	0.00	3	83.90	83.00	-3	539	-0.56%
2018/05/02	2	84.30	0	0.00	85.60	2	552	0.36%
2018/04/30	3	83.43	2	82.10	83.10	1	557	0.18%
2018/04/27	7	82.94	2	82.60	83.00	5	573	0.87%
2018/04/24	0.1	86.00	4	86.13	86.00	-3.9	592	-0.66%
2018/04/19	1	91.00	0	0.00	90.50	1	616	0.16%
2018/04/12	1	93.60	0	0.00	93.40	1	736	0.14%
2018/04/10	3	92.23	1	92.00	92.00	2	832	0.24%
2018/04/09	3	92.00	0	0.00	91.80	3	921	0.33%
2018/03/31	3	91.87	0	0.00	90.60	3	1,249	0.24%
2018/03/29	0	0.00	6	90.20	90.00	-6	1,313	-0.46%
2018/03/27	2	90.10	0	0.00	90.30	2	1,340	0.15%
2018/03/19	1	91.00	0	0.00	91.10	1	1,325	0.08%
2018/03/16	1	91.80	0	0.00	92.00	1	1,324	0.08%
2018/03/15	0	0.00	1	91.80	92.50	-1	1,323	-0.08%
2018/03/14	0	0.00	2	92.50	92.00	-2	1,323	-0.15%
2018/03/13	13.3	98.57	14	99.74	94.40	-0.7	1,307	-0.06%
2018/03/12	3	94.60	2	93.50	95.00	1	1,221	0.08%
2018/03/09	0	0.00	1	92.80	93.00	-1	1,217	-0.08%
2018/03/06	1	92.10	0	0.00	92.10	1	1,199	0.08%
2018/03/02	1	92.10	0	0.00	92.20	1	1,200	0.08%
2018/02/23	2	90.70	2	91.60	90.70	0	1,202	0.00%
2018/02/21	0	0.00	1	89.80	89.30	-1	1,196	-0.08%
2018/02/08	1	87.00	1	87.00	87.00	0	1,230	0.00%
2018/02/06	0	0.00	1	81.10	81.60	-1	1,269	-0.08%
2018/01/24	0	0.00	1	90.30	90.50	-1	1,349	-0.07%
2018/01/22	4	93.10	13	93.64	93.80	-9	1,352	-0.67%
2018/01/15	3	90.00	3	92.50	90.00	0	1,456	0.00%
2018/01/08	3	92.07	4	89.00	88.70	-1	1,469	-0.07%
2018/01/05	2	100.00	2	96.90	92.00	0	1,437	0.00%
2018/01/04	1	98.40	1	98.80	98.40	0	1,400	0.00%
2018/01/03	10	99.20	7	99.00	98.80	3	1,381	0.22%
2018/01/02	3	97.03	2	96.35	95.10	1	1,323	0.08%