一詮 (2486)-凱基-興隆券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479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

一詮 (2486)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/31	3	96.40	3	96.27	95.50	0	39,702	0.00%
2024/05/30	3	100.50	0	0.00	97.10	3	39,388	0.01%
2024/05/29	0	0.00	6	102.75	98.00	-6	39,201	-0.02%
2024/05/28	2	99.80	1	101.00	99.00	1	39,213	0.00%
2024/05/27	12	94.04	32	98.90	100.00	-20	38,425	-0.05%
2024/05/24	48	91.32	25	91.59	91.00	23	37,718	0.06%
2024/05/23	0	0.00	75	91.17	91.50	-75	36,165	-0.21%
2024/05/22	24	85.04	15	83.87	83.20	9	35,582	0.03%
2024/05/21	3	85.50	7	85.57	86.00	-4	35,202	-0.01%
2024/05/20	2	81.65	15	83.25	82.80	-13	34,643	-0.04%
2024/05/17	13	81.71	2	81.35	81.20	11	34,451	0.03%
2024/05/16	5	79.08	4	78.65	78.50	1	34,221	0.00%
2024/05/15	23	83.65	20	81.25	79.00	3	34,403	0.01%
2024/05/14	12	81.20	13	81.53	82.50	-1	34,001	0.00%
2024/05/13	12	81.77	7	80.89	80.80	5	33,931	0.01%
2024/05/10	13	85.24	13	82.62	84.00	0	33,593	0.00%
2024/05/09	15	86.24	18	84.99	84.90	-3	33,311	-0.01%
2024/05/08	6	83.33	18	84.24	84.20	-12	32,507	-0.04%
2024/05/07	24	84.48	138	86.82	82.40	-114	31,547	-0.36%	大賣/鉅額交易
2024/05/06	132	81.08	16	81.10	82.00	116	29,402	0.39%	大買/鉅額交易
2024/05/03	2	74.35	4	73.63	74.60	-2	28,543	-0.01%
2024/05/02	5	73.00	10	72.48	71.50	-5	28,272	-0.02%
2024/04/30	8	73.34	7	73.69	73.50	1	28,300	0.00%
2024/04/29	18	75.02	16	74.96	72.70	2	28,028	0.01%
2024/04/26	10	73.85	71	75.19	72.60	-61	27,486	-0.22%
2024/04/25	2	70.15	3	70.87	72.30	-1	26,960	0.00%
2024/04/24	7	69.56	10	69.39	69.40	-3	27,043	-0.01%
2024/04/23	1	66.00	2	67.00	66.00	-1	27,604	0.00%
2024/04/22	4	68.38	1	68.70	65.10	3	28,620	0.01%
2024/04/19	9	67.73	4	67.98	67.80	5	29,419	0.02%
2024/04/18	1	69.70	1	71.30	69.40	0	30,545	0.00%
2024/04/17	3	70.77	1	70.90	70.10	2	30,763	0.01%
2024/04/16	9.1	69.13	3.4	69.00	69.90	5.7	30,502	0.02%
2024/04/15	3	72.30	3	72.03	71.80	0	30,271	0.00%
2024/04/12	9	73.07	11	73.46	73.60	-2	30,325	-0.01%
2024/04/11	3	71.20	0	0.00	71.40	3	30,219	0.01%
2024/04/10	31.1	71.78	162	71.87	70.60	-130.9	30,546	-0.43%	大賣/鉅額交易
2024/04/09	200	74.13	231	73.57	74.00	-31	30,654	-0.10%	大買/大賣/
2024/04/08	247	71.21	18	73.35	75.00	229	30,807	0.74%	大買/鉅額交易
2024/04/03	41	72.78	218	71.23	70.90	-177	30,316	-0.58%	大賣/鉅額交易
2024/04/02	12	70.49	22	71.70	72.60	-10	28,227	-0.04%
2024/04/01	190	65.09	9	64.71	66.00	181	27,024	0.67%	大買/鉅額交易
2024/03/29	21	60.15	13	60.08	60.00	8	26,376	0.03%
2024/03/28	0	59.60	2	59.05	58.60	-2	26,121	-0.01%
2024/03/27	2	60.65	6	59.00	59.00	-4	25,960	-0.02%
2024/03/26	7	61.87	225	62.03	60.10	-218	25,720	-0.85%	大賣/鉅額交易
2024/03/25	56	64.75	12	64.08	64.20	44	25,064	0.18%
2024/03/22	7	60.50	11	59.91	59.30	-4	24,351	-0.02%
2024/03/21	175	59.95	6	58.32	59.40	169	23,600	0.72%	大買/鉅額交易
2024/03/20	4	54.85	4	55.55	55.60	0	22,593	0.00%
2024/03/19	10	55.00	1	54.60	54.70	9	22,288	0.04%
2024/03/18	45	56.70	46	57.88	54.50	-1	21,639	0.00%
2024/03/15	13	54.91	9	54.83	54.40	4	20,156	0.02%
2024/03/14	59	53.95	58	55.23	54.80	1	19,623	0.01%
2024/03/13	12	53.70	20	53.60	53.90	-8	19,181	-0.04%
2024/03/12	9	53.88	3	53.47	53.30	6	18,669	0.03%
2024/03/11	2	50.95	3	52.13	51.40	-1	18,225	-0.01%
2024/03/08	4	50.98	3	49.92	49.50	1	18,052	0.01%
2024/03/07	5	51.70	11	53.67	50.10	-6	17,829	-0.03%
2024/03/06	5	52.52	18	53.94	54.10	-13	17,048	-0.08%
2024/03/05	0	0.00	1	49.15	49.70	-1	16,280	-0.01%
2024/03/04	1	51.00	0	0.00	50.90	1	16,170	0.01%
2024/03/01	4	51.43	2	51.40	51.10	2	16,019	0.01%
2024/02/23	1	48.35	0	0.00	48.30	1	15,553	0.01%
2024/02/22	1	49.55	2	49.65	49.70	-1	15,487	-0.01%
2024/02/21	2	50.10	2	50.20	50.30	0	15,443	0.00%
2024/02/20	3	50.08	3	50.43	49.70	0	15,406	0.00%
2024/02/19	2	50.70	0	0.00	50.50	2	15,409	0.01%
2024/02/16	0	51.40	2	51.60	51.20	-2	15,423	-0.01%
2024/02/05	2	48.98	2	48.95	48.75	0	15,124	0.00%
2024/02/02	5	48.82	3	49.60	48.35	2	15,193	0.01%
2024/02/01	2	50.95	4	49.40	49.30	-2	15,288	-0.01%
2024/01/31	2	49.40	2	49.55	49.70	0	15,344	0.00%
2024/01/30	0	0.00	1	49.90	49.25	-1	15,430	-0.01%
2024/01/29	1	48.70	1	48.35	49.00	0	15,637	0.00%
2024/01/26	13	48.28	2	48.68	48.25	11	15,818	0.07%
2024/01/25	1	49.35	2	49.68	49.00	-1	15,719	-0.01%
2024/01/24	4	51.15	3	50.83	50.20	1	15,604	0.01%
2024/01/23	17	49.50	2	49.10	49.00	15	15,405	0.10%
2024/01/22	1	50.40	5	50.04	49.90	-4	15,225	-0.03%
2024/01/19	6	50.49	5	50.40	49.90	1	15,122	0.01%
2024/01/18	6	50.90	4	51.00	51.60	2	14,838	0.01%
2024/01/17	6	51.63	10	51.35	51.00	-4	14,582	-0.03%
2024/01/16	26	51.97	80	52.85	50.40	-54	13,819	-0.39%
2024/01/15	27	54.31	39.5	54.53	55.90	-12.5	12,722	-0.10%
2024/01/12	125	51.18	88	51.82	50.90	37	11,799	0.31%	大買/
2024/01/11	3	48.08	52	49.45	49.55	-49	10,519	-0.47%
2024/01/09	1	45.40	1	45.70	45.10	0	10,376	0.00%
2024/01/08	31	46.18	3	47.67	46.00	28	10,483	0.27%
2024/01/05	5	47.67	2	48.03	47.30	3	10,358	0.03%
2024/01/04	36	50.27	205	50.84	49.35	-169	10,540	-1.60%	大賣/鉅額交易
2024/01/03	26	49.68	25	51.50	52.00	1	10,140	0.01%
2024/01/02	56	48.58	11	50.63	51.00	45	10,103	0.45%
2023/12/29	164	46.65	24	46.13	46.80	140	9,701	1.44%	大買/鉅額交易
2023/12/22	1	44.25	1	44.05	43.80	0	9,759	0.00%
2023/12/21	0	0.00	5	44.00	44.05	-5	9,887	-0.05%
2023/12/20	3	42.63	3	42.90	42.80	0	9,886	0.00%
2023/12/19	5	42.00	0	0.00	42.25	5	9,970	0.05%
2023/12/15	8	43.99	3	43.80	43.65	5	10,135	0.05%
2023/12/14	1	44.75	1	44.55	44.30	0	10,274	0.00%
2023/12/13	2	43.08	2	43.65	43.90	0	10,386	0.00%
2023/12/12	11	44.75	1	44.25	44.25	10	11,391	0.09%
2023/12/08	2	46.00	2	45.70	45.70	0	13,016	0.00%
2023/11/21	2	46.03	0	0.00	45.90	2	14,673	0.01%
2023/11/17	1	46.45	0	0.00	46.30	1	15,162	0.01%
2023/11/16	0	0.00	3	46.38	46.30	-3	15,143	-0.02%
2023/11/15	1	46.00	0	0.00	46.05	1	15,082	0.01%
2023/11/14	0	0.00	2	46.60	46.45	-2	14,998	-0.01%
2023/11/13	1	45.90	1	46.75	45.75	0	14,990	0.00%
2023/11/10	3	46.43	10	46.35	46.50	-7	14,982	-0.05%
2023/11/09	11	48.93	3	48.98	47.30	8	14,896	0.05%
2023/11/08	6	48.89	5	49.30	49.05	1	14,720	0.01%
2023/11/07	1	47.00	1	47.35	46.80	0	14,390	0.00%
2023/11/06	7	49.77	12	50.88	48.35	-5	14,241	-0.04%
2023/11/03	0	0.00	1	49.55	49.55	-1	13,912	-0.01%
2023/11/02	1	48.40	1	48.90	49.05	0	13,683	0.00%
2023/11/01	1	46.50	0	0.00	47.10	1	13,598	0.01%
2023/10/30	1	48.20	1.3	48.40	48.35	-0.3	13,438	0.00%
2023/10/27	5	46.84	3	46.93	46.25	2	13,382	0.01%
2023/10/26	6	48.68	3	49.12	48.00	3	13,420	0.02%
2023/10/25	5	49.05	1	49.60	49.40	4	13,325	0.03%
2023/10/23	1	46.45	1	45.95	46.45	0	13,146	0.00%
2023/10/20	6	44.53	4	44.84	45.00	2	13,135	0.02%
2023/10/19	6	47.08	0	0.00	46.15	6	13,074	0.05%
2023/10/18	3	49.07	1	48.85	47.45	2	13,062	0.02%
2023/10/17	2	50.60	1	50.80	50.60	1	12,875	0.01%
2023/10/16	14	50.89	1	50.90	50.90	13	12,756	0.10%
2023/10/13	1	51.20	0	0.00	51.40	1	12,606	0.01%
2023/10/12	0	0.00	4.1	52.93	52.50	-4.1	12,552	-0.03%
2023/10/11	0	0.00	0.2	50.80	50.50	-0.2	12,174	0.00%
2023/10/06	6.3	51.29	5	51.36	50.50	1.3	12,164	0.01%
2023/10/05	6	51.58	9	51.01	51.40	-3	12,084	-0.02%
2023/10/04	3	48.83	3	49.00	49.40	0	11,750	0.00%
2023/10/03	0	0.00	3	48.98	48.40	-3	11,819	-0.03%
2023/10/02	2	48.15	1	47.75	48.35	1	11,726	0.01%
2023/09/28	0	0.00	1	46.00	46.15	-1	11,593	-0.01%
2023/09/26	1	46.35	16	46.64	45.70	-15	11,947	-0.13%
2023/09/25	0	0.00	10	45.25	45.45	-10	11,981	-0.08%
2023/09/22	2	44.25	24	44.63	44.80	-22	11,945	-0.18%
2023/09/21	3	44.18	1	44.60	44.15	2	11,863	0.02%
2023/09/20	3	46.35	0	0.00	45.50	3	11,793	0.03%
2023/09/18	1	48.05	2	48.15	48.15	-1	11,557	-0.01%
2023/09/15	3	49.37	0	0.00	47.90	3	11,441	0.03%
2023/09/14	14	50.40	19	51.64	53.20	-5	10,444	-0.05%
2023/09/11	3	45.50	3	44.35	44.35	0	8,963	0.00%
2023/09/08	5	48.50	8	46.94	47.00	-3	8,913	-0.03%
2023/09/07	10	48.36	4	49.06	48.85	6	8,574	0.07%
2023/09/06	2	46.40	3	46.20	46.05	-1	8,133	-0.01%
2023/09/05	1	43.25	1	45.00	46.10	0	8,182	0.00%
2023/09/04	0	0.00	2	41.45	42.65	-2	8,070	-0.02%
2023/08/30	8	42.00	0	0.00	41.95	8	8,949	0.09%
2023/08/29	0	0.00	2	42.50	42.50	-2	9,090	-0.02%
2023/08/28	5	43.70	0	0.00	43.15	5	9,282	0.05%
2023/08/25	3	46.00	1	44.20	44.20	2	9,257	0.02%
2023/08/24	2	48.30	0	0.00	48.75	2	9,098	0.02%
2023/08/23	2	48.40	2	48.70	48.40	0	8,930	0.00%
2023/08/21	5	46.50	0	0.00	46.65	5	8,570	0.06%
2023/08/18	5	47.05	0	0.00	47.25	5	8,572	0.06%
2023/08/15	0	0.00	5	46.45	46.45	-5	8,369	-0.06%
2023/08/11	0	0.00	2	45.60	44.35	-2	8,253	-0.02%
2023/08/09	2	44.90	0	0.00	44.45	2	8,182	0.02%
2023/08/07	0	0.00	10	46.00	45.90	-10	8,135	-0.12%
2023/08/02	15	43.58	0	0.00	43.30	15	8,081	0.19%
2023/07/31	0	0.00	0.3	46.50	46.30	-0.3	7,996	0.00%
2023/07/25	8	46.80	0	0.00	45.00	8	7,784	0.10%
2023/07/21	0	0.00	5	48.40	48.40	-5	7,749	-0.06%
2023/07/20	2	47.30	6	47.64	47.30	-4	7,677	-0.05%
2023/07/19	2	47.15	1	46.70	46.75	1	7,650	0.01%
2023/07/18	0	0.00	1	48.90	46.75	-1	7,647	-0.01%
2023/07/17	2	48.98	0	0.00	48.00	2	7,571	0.03%
2023/07/14	13	49.32	23	49.27	48.95	-10	7,477	-0.13%
2023/07/13	16	49.87	218	50.21	49.55	-202	7,511	-2.69%	大賣/鉅額交易
2023/07/12	36	50.79	30	49.09	50.60	6	7,493	0.08%
2023/07/11	211	50.83	16	49.25	49.95	195	6,926	2.82%	大買/鉅額交易
2023/07/10	12	47.28	9	48.01	46.80	3	6,432	0.05%
2023/07/06	0	0.00	2	46.55	46.40	-2	6,143	-0.03%
2023/07/05	3	46.45	0	0.00	45.25	3	6,025	0.05%
2023/06/27	6	43.35	0	0.00	43.00	6	5,512	0.11%
2023/06/26	0	0.00	3	43.90	44.20	-3	5,536	-0.05%
2023/06/21	10	44.70	217	44.94	44.60	-207	5,589	-3.70%	大賣/鉅額交易
2023/06/20	3	44.48	200	44.17	44.80	-197	5,565	-3.54%	大賣/鉅額交易
2023/06/19	157	45.06	0	0.00	45.30	157	5,572	2.82%	大買/鉅額交易
2023/06/16	0	0.00	3	43.30	44.65	-3	5,603	-0.05%
2023/06/15	3	44.23	1	44.60	44.75	2	5,546	0.04%
2023/06/14	45	44.51	0	0.00	43.70	45	5,482	0.82%
2023/06/13	11	43.10	14	43.73	43.50	-3	5,506	-0.05%
2023/06/12	96	45.24	0	0.00	43.05	96	5,642	1.70%
2023/06/09	3	42.95	2	43.15	43.50	1	5,563	0.02%
2023/06/08	11	42.85	0	0.00	42.05	11	5,471	0.20%
2023/06/07	3	41.42	1	41.50	42.15	2	5,451	0.04%
2023/06/06	115	39.91	3	39.45	40.45	112	5,737	1.95%	大買/鉅額交易
2023/06/05	1	39.80	1	39.55	39.55	0	5,784	0.00%
2023/05/31	3	30.72	0	0.00	30.60	3	5,317	0.06%
2023/05/30	3	30.35	0	0.00	30.00	3	5,256	0.06%
2023/05/24	0	0.00	4	29.60	29.60	-4	5,145	-0.08%
2023/05/23	0	0.00	16	29.44	29.40	-16	5,125	-0.31%
2023/05/19	8	28.05	0	0.00	28.00	8	5,124	0.16%
2023/05/05	10	28.20	0	0.00	27.95	10	5,428	0.18%
2023/05/04	10	28.65	3	28.50	28.30	7	5,442	0.13%
2023/04/17	0	0.00	1	30.00	31.25	-1	5,069	-0.02%
2023/04/06	0	0.00	5	29.15	29.05	-5	4,650	-0.11%
2023/03/30	5	28.49	6	28.28	28.30	-1	4,605	-0.02%
2023/03/27	1	29.30	0	0.00	27.70	1	4,648	0.02%
2023/03/22	5	28.90	2	28.35	28.75	3	4,862	0.06%
2023/03/20	0	0.00	6	28.20	28.20	-6	4,747	-0.13%
2023/03/17	2	28.00	0	0.00	27.90	2	4,774	0.04%
2023/03/16	1	28.35	1	28.05	28.05	0	4,795	0.00%
2023/03/15	0	0.00	2	28.80	27.90	-2	4,880	-0.04%
2023/03/14	8	27.79	3	27.90	28.10	5	4,904	0.10%
2023/03/08	0	0.00	1	28.40	28.40	-1	4,756	-0.02%
2023/03/07	4	26.29	0	0.00	25.85	4	4,656	0.09%
2023/03/06	0	0.00	1	24.45	25.75	-1	4,875	-0.02%
2023/02/17	0	0.00	1	23.75	23.75	-1	4,948	-0.02%
2023/02/15	2	23.93	4	24.55	23.55	-2	4,930	-0.04%
2023/02/14	4	24.05	1	24.10	24.10	3	4,843	0.06%
2023/02/06	1	23.35	0	0.00	23.25	1	4,693	0.02%
2023/02/02	0	0.00	4	23.59	23.75	-4	4,629	-0.09%
2023/02/01	4	23.33	1	23.50	23.20	3	4,576	0.07%
2023/01/31	1	22.95	10	22.50	23.05	-9	4,529	-0.20%
2023/01/17	10	21.35	0	0.00	21.35	10	4,484	0.22%
2023/01/09	0	0.00	10	23.15	23.15	-10	4,439	-0.23%
2022/12/20	10	22.35	0	0.00	21.45	10	4,334	0.23%
2022/12/14	0	0.00	15	23.62	24.40	-15	4,023	-0.37%
2022/12/13	0	0.00	1	22.20	22.20	-1	3,794	-0.03%
2022/12/12	5	22.30	0	0.00	22.25	5	3,771	0.13%
2022/12/09	10	23.50	0	0.00	23.25	10	3,713	0.27%
2022/12/08	0	0.00	0.1	23.60	23.70	-0.1	3,641	0.00%
2022/12/07	4	24.20	4	23.45	23.45	0	3,550	0.00%
2022/12/05	2	25.50	2	25.85	25.80	0	3,106	0.00%
2022/11/30	8	22.10	8	22.35	22.35	0	2,519	0.00%
2022/11/29	6	22.20	7	22.52	22.65	-1	2,491	-0.04%
2022/11/28	5	21.98	5	22.62	22.85	0	2,309	0.00%
2022/11/25	0	0.00	1	19.65	21.05	-1	1,729	-0.06%
2022/11/24	1	19.15	0	0.00	19.15	1	1,585	0.06%
2022/10/11	0	0.00	3.2	18.45	17.95	-3.2	1,441	-0.22%
2022/09/27	0	0.00	2	19.00	19.45	-2	1,460	-0.14%
2022/09/05	0.3	22.50	0	0.00	21.95	0.3	1,447	0.02%
2022/08/11	0.2	25.25	0	0.00	25.25	0.2	1,317	0.02%
2022/08/08	0	24.90	0	0.00	24.90	0	1,343	0.00%
2022/07/21	0	0.00	1	28.55	28.70	-1	1,471	-0.07%
2022/07/11	0	26.40	0	0.00	26.30	0	1,542	0.00%
2022/07/01	1	26.70	0	0.00	25.30	1	1,579	0.06%
2022/06/22	0	0.00	1	29.95	29.80	-1	1,948	-0.05%
2022/06/20	0	0.00	50	30.56	29.50	-50	1,962	-2.55%
2022/06/17	0	0.00	1	32.00	31.85	-1	1,952	-0.05%
2022/06/14	3	35.63	0	0.00	35.10	3	1,975	0.15%
2022/06/13	1	35.50	0	0.00	35.40	1	1,997	0.05%
2022/06/06	0	0.00	1	37.55	37.55	-1	2,118	-0.05%
2022/06/02	0	0.00	1	37.55	37.50	-1	2,181	-0.05%
2022/05/25	1	38.50	0	0.00	38.00	1	2,221	0.05%
2022/05/24	0	0.00	1	39.50	37.70	-1	2,219	-0.05%
2022/05/19	0	0.00	0	36.35	36.95	0	2,200	0.00%
2022/05/13	1	34.00	1	34.45	34.45	0	2,235	0.00%
2022/05/12	0	0.00	1	33.60	33.30	-1	2,243	-0.04%
2022/04/27	1	37.10	0	0.00	37.15	1	2,331	0.04%
2022/04/26	0	0.00	1	39.75	39.50	-1	2,317	-0.04%
2022/04/25	0	0.00	1	39.75	39.45	-1	2,413	-0.04%
2022/04/22	1	42.25	0	0.00	41.65	1	2,406	0.04%
2022/04/21	1	43.10	0	0.00	43.30	1	2,414	0.04%
2022/04/18	0	0.00	1	41.40	41.40	-1	2,477	-0.04%
2022/04/15	1	41.70	0	0.00	41.80	1	2,492	0.04%
2022/04/14	0	0.00	1	43.10	43.10	-1	2,561	-0.04%
2022/04/12	0	0.00	10	41.35	41.65	-10	2,692	-0.37%
2022/04/08	1	44.50	1	44.75	44.75	0	2,665	0.00%
2022/04/07	1	46.15	0	0.00	44.20	1	2,673	0.04%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/03/31	0	0.00	20	47.00	47.00	-20	2,665	-0.75%
2022/03/28	20	50.30	0	0.00	49.65	20	2,631	0.76%
2022/03/25	0	0.00	1	48.90	49.00	-1	2,538	-0.04%
2022/03/11	0.2	41.25	0	0.00	40.80	0.2	2,692	0.01%
2022/02/25	1	45.50	1	45.80	45.20	0	3,402	0.00%
2022/02/24	0	0.00	4	46.80	45.00	-4	3,787	-0.11%
2022/02/22	4	46.35	0	0.00	46.05	4	4,607	0.09%
2022/02/11	1	47.75	1	48.15	48.15	0	6,671	0.00%
2022/01/24	0	0.00	1	43.35	43.65	-1	11,406	-0.01%
2022/01/18	48	47.19	3	47.62	46.85	45	13,387	0.34%
2022/01/13	0	0.00	2	46.95	45.65	-2	14,067	-0.01%
2022/01/12	3	46.22	1	46.30	46.65	2	14,345	0.01%
2022/01/10	1	47.30	0	0.00	47.35	1	14,508	0.01%
2021/12/29	0	0.00	4	52.40	52.20	-4	15,966	-0.03%
2021/12/27	0	0.00	1	52.40	51.50	-1	17,043	-0.01%
2021/12/24	0	0.00	2	52.80	52.10	-2	17,408	-0.01%
2021/12/23	5	53.06	1	53.30	52.40	4	17,893	0.02%
2021/12/15	1	50.60	0	0.00	50.70	1	22,217	0.00%
2021/12/14	1	50.50	0	0.00	50.10	1	22,782	0.00%
2021/12/13	1	51.90	0	0.00	51.70	1	22,811	0.00%
2021/12/10	0	0.00	2	51.95	51.30	-2	22,949	-0.01%
2021/12/09	0	0.00	1	52.90	52.00	-1	23,079	0.00%
2021/12/08	1	53.60	2	53.90	53.40	-1	23,133	0.00%
2021/12/07	7	52.83	0	0.00	52.50	7	23,252	0.03%
2021/12/06	1	53.50	0	0.00	53.10	1	23,364	0.00%
2021/12/03	2	54.00	0	0.00	53.50	2	23,465	0.01%
2021/12/02	9	53.68	0	0.00	53.60	9	23,706	0.04%
2021/11/30	1	54.80	1	54.70	55.30	0	24,175	0.00%
2021/11/26	1	53.70	1	54.10	53.80	0	24,870	0.00%
2021/11/24	1	56.00	0	0.00	56.80	1	24,759	0.00%
2021/11/22	0	0.00	17	60.40	59.60	-17	24,868	-0.07%
2021/11/19	19	61.56	25	61.43	60.20	-6	24,827	-0.02%
2021/11/18	11	60.22	4	60.05	59.30	7	24,589	0.03%
2021/11/17	2	58.95	3	59.23	58.60	-1	24,578	0.00%
2021/11/16	16	59.91	1	58.90	58.80	15	24,588	0.06%
2021/11/15	5	60.94	13	61.36	61.80	-8	24,414	-0.03%
2021/11/12	13	59.91	18	60.58	60.80	-5	24,365	-0.02%
2021/11/11	4	58.73	2	58.80	58.00	2	24,273	0.01%
2021/11/10	8	57.68	7	58.11	58.40	1	24,343	0.00%
2021/11/09	10	56.40	1	57.60	57.50	9	24,389	0.04%
2021/11/08	4	56.05	1	56.10	55.70	3	24,335	0.01%
2021/11/05	5	57.34	6	57.65	57.80	-1	24,396	0.00%
2021/11/04	72	58.62	7	59.67	58.70	65	24,348	0.27%
2021/11/03	21	61.58	8	58.26	58.20	13	24,148	0.05%
2021/11/02	33	63.47	59.1	65.48	62.50	-26.1	23,675	-0.11%
2021/11/01	32	62.01	15	62.17	61.40	17	22,901	0.07%
2021/10/29	2	59.00	7	59.40	58.70	-5	22,156	-0.02%
2021/10/28	1	59.50	23	59.51	58.70	-22	21,910	-0.10%
2021/10/27	6	58.60	15	58.77	59.70	-9	21,861	-0.04%
2021/10/26	5	59.02	14	59.54	58.10	-9	21,882	-0.04%
2021/10/25	14	55.86	11	56.75	57.40	3	21,025	0.01%
2021/10/22	3	53.37	1	52.60	53.40	2	20,911	0.01%
2021/10/21	5	54.40	0	0.00	53.60	5	21,020	0.02%
2021/10/20	13	53.79	12	53.22	54.50	1	20,992	0.00%
2021/10/19	0	0.00	1	51.70	51.90	-1	20,855	0.00%
2021/10/18	0	0.00	1	51.50	51.10	-1	20,912	0.00%
2021/10/14	0	0.00	1	50.10	50.10	-1	21,068	0.00%
2021/10/13	1	50.30	1	49.45	49.45	0	21,130	0.00%
2021/10/12	12	51.43	1	51.10	51.10	11	21,083	0.05%
2021/10/08	1	54.60	1	52.80	52.80	0	21,045	0.00%
2021/10/07	3	54.00	2	54.15	53.50	1	20,967	0.00%
2021/10/06	13.6	53.82	3	53.47	52.60	10.6	20,756	0.05%
2021/10/05	17	49.08	14	52.55	53.60	3	20,332	0.01%
2021/10/04	8	50.20	11	50.85	50.30	-3	20,086	-0.01%
2021/10/01	2	56.35	9.4	55.85	55.70	-7.4	20,659	-0.04%
2021/09/30	6	56.50	8	57.30	58.20	-2	21,402	-0.01%
2021/09/29	8	58.48	7	58.60	55.20	1	21,860	0.00%
2021/09/28	11	61.68	26	61.12	61.30	-15	21,226	-0.07%
2021/09/27	10	62.93	12	62.98	62.50	-2	21,293	-0.01%
2021/09/24	6	62.73	20	63.44	62.30	-14	21,791	-0.06%
2021/09/23	43	57.42	57	57.96	59.90	-14	20,982	-0.07%
2021/09/22	18	55.34	4	55.33	54.60	14	20,452	0.07%
2021/09/17	3	54.80	3	55.33	55.40	0	20,469	0.00%
2021/09/15	1	52.70	0	0.00	50.60	1	21,059	0.00%
2021/09/14	6	52.42	1	52.80	52.60	5	20,981	0.02%
2021/09/10	15	51.79	4	51.30	53.40	11	20,861	0.05%
2021/09/09	1	49.50	1	51.00	52.00	0	20,816	0.00%
2021/09/07	6	50.50	0	0.00	50.00	6	21,190	0.03%
2021/09/06	4	54.05	3	53.60	53.50	1	20,995	0.00%
2021/09/03	10	54.10	10	54.15	54.50	0	20,735	0.00%
2021/09/02	20	54.68	6	54.23	54.70	14	20,507	0.07%
2021/09/01	11	52.91	4	51.65	53.00	7	20,116	0.03%
2021/08/31	1	50.40	1	49.90	49.90	0	20,067	0.00%
2021/08/30	3	51.13	1	50.70	50.80	2	20,205	0.01%
2021/08/27	6	49.98	3	50.80	50.20	3	20,149	0.01%
2021/08/26	14	51.71	5	53.00	51.60	9	20,011	0.04%
2021/08/25	1	50.80	5	50.76	49.75	-4	19,622	-0.02%
2021/08/24	26	49.75	18	49.24	49.25	8	19,477	0.04%
2021/08/23	1	47.50	4	48.54	48.90	-3	19,178	-0.02%
2021/08/20	2	45.90	9	46.09	46.30	-7	19,008	-0.04%
2021/08/19	0	0.00	1	48.95	46.25	-1	18,794	-0.01%
2021/08/18	0	0.00	3	47.33	47.30	-3	18,633	-0.02%
2021/08/17	1	47.50	0.2	49.50	45.00	0.8	18,289	0.00%
2021/08/16	2	49.00	0	0.00	50.00	2	18,011	0.01%
2021/08/13	0.1	51.60	6	49.95	49.50	-5.9	17,770	-0.03%
2021/08/12	1	53.20	1	52.20	52.00	0	17,591	0.00%
2021/08/11	2.1	53.80	1	52.40	52.90	1.1	17,448	0.01%
2021/08/10	2	56.60	1	58.00	55.20	1	17,179	0.01%
2021/08/09	6	60.20	2	59.70	59.40	4	17,027	0.02%
2021/08/06	15	62.58	10	63.16	62.50	5	16,781	0.03%
2021/08/05	8	61.34	10	65.08	65.60	-2	16,313	-0.01%
2021/08/04	2	59.15	2	60.20	59.70	0	15,609	0.00%
2021/08/03	7	60.10	4	60.50	59.80	3	15,524	0.02%
2021/08/02	8	57.51	5	57.82	58.50	3	15,398	0.02%
2021/07/30	6	56.50	9.1	58.82	56.40	-3.1	15,263	-0.02%
2021/07/29	3	55.80	21	57.23	55.60	-18	14,977	-0.12%
2021/07/28	23	55.59	35	56.43	56.60	-12	14,856	-0.08%
2021/07/27	0	0.00	1	59.30	55.50	-1	14,571	-0.01%
2021/07/26	6	60.67	21	59.79	60.00	-15	14,429	-0.10%
2021/07/23	15	63.03	0	0.00	62.60	15	14,302	0.10%
2021/07/22	1	62.50	1	64.30	64.50	0	14,282	0.00%
2021/07/21	1	63.00	24	59.88	60.10	-23	14,157	-0.16%
2021/07/20	2	62.00	1	60.60	61.40	1	14,092	0.01%
2021/07/19	10	58.13	6	55.53	59.20	4	13,972	0.03%
2021/07/16	27	53.50	3	53.30	53.90	24	13,968	0.17%
2021/07/12	0	0.00	2	50.80	53.30	-2	14,242	-0.01%
2021/07/09	2	52.00	45	51.39	51.60	-43	14,258	-0.30%
2021/07/08	110	52.11	109	49.44	53.00	1	14,281	0.01%	大買/大賣/
2021/07/07	88	51.39	23	51.53	53.00	65	13,412	0.48%
2021/07/06	33	49.12	94	49.72	48.25	-61	12,694	-0.48%
2021/07/02	5	42.77	6	41.03	43.70	-1	12,037	-0.01%
2021/07/01	7	40.59	7	42.21	39.75	0	11,642	0.00%
2021/06/30	3	39.20	2	38.13	40.30	1	10,936	0.01%
2021/06/29	31	36.86	0	0.00	36.65	31	10,814	0.29%
2021/06/28	48	36.61	12	36.14	36.95	36	11,120	0.32%
2021/06/25	18	36.42	22	36.73	35.35	-4	11,036	-0.04%
2021/06/24	0	0.00	6	34.69	34.70	-6	10,360	-0.06%
2021/06/23	1	32.00	1	32.70	32.20	0	10,318	0.00%
2021/06/18	1	32.35	0	0.00	32.50	1	11,948	0.01%
2021/06/17	12	33.25	6	33.22	33.05	6	12,088	0.05%
2021/06/16	4	31.53	3	32.35	32.95	1	12,030	0.01%
2021/06/15	1	30.20	0	0.00	31.00	1	11,905	0.01%
2021/06/09	1	31.10	1	31.45	29.95	0	14,443	0.00%
2021/06/01	0	0.00	5	29.75	30.00	-5	16,797	-0.03%
2021/05/27	0	0.00	2	28.45	28.40	-2	16,806	-0.01%
2021/05/18	2	25.60	2	26.45	26.55	0	18,172	0.00%
2021/05/14	0	0.00	5	25.37	25.55	-5	18,338	-0.03%
2021/05/13	0	0.00	11	25.11	26.05	-11	18,517	-0.06%
2021/05/12	0	0.00	1	25.70	25.85	-1	18,543	-0.01%
2021/05/11	10	28.10	0	0.00	28.40	10	18,444	0.05%
2021/05/05	5	30.70	0	0.00	29.95	5	18,215	0.03%
2021/05/03	0	0.00	25	32.28	31.55	-25	18,145	-0.14%
2021/04/28	9	34.88	8	34.21	34.90	1	18,061	0.01%
2021/04/27	3	33.90	3	33.60	33.20	0	17,984	0.00%
2021/04/26	0	0.00	6	33.50	33.75	-6	18,016	-0.03%
2021/04/23	3	32.00	0	0.00	32.60	3	18,007	0.02%
2021/04/22	1	32.65	0	0.00	31.40	1	18,034	0.01%
2021/04/21	3	33.72	0	0.00	33.75	3	17,875	0.02%
2021/04/20	2	33.08	14	33.80	34.55	-12	17,801	-0.07%
2021/04/19	16	35.44	0	0.00	35.10	16	17,680	0.09%
2021/04/16	6	36.38	2	35.98	36.50	4	17,648	0.02%
2021/04/15	13	35.69	4	35.80	35.95	9	18,360	0.05%
2021/04/14	0	0.00	9	35.94	35.00	-9	18,236	-0.05%
2021/04/12	5	38.14	10	36.85	37.85	-5	17,918	-0.03%
2021/04/09	13	35.45	4	35.04	35.55	9	17,788	0.05%
2021/04/08	3	34.25	0	0.00	34.25	3	17,546	0.02%
2021/04/07	1	35.00	1	34.65	34.15	0	17,445	0.00%
2021/04/06	1	31.95	2	34.05	34.00	-1	17,242	-0.01%
2021/04/01	3	33.18	24	33.23	31.85	-21	16,969	-0.12%
2021/03/31	20	31.80	0	0.00	32.35	20	16,570	0.12%
2021/03/26	21	28.40	10	28.35	28.50	11	15,839	0.07%
2021/03/25	28	30.12	31	29.51	28.70	-3	15,675	-0.02%
2021/03/24	18	28.56	5	28.85	28.30	13	15,005	0.09%
2021/03/23	1	27.45	0	0.00	27.95	1	14,736	0.01%
2021/03/22	1	27.40	1	27.70	27.40	0	14,446	0.00%
2021/03/19	1	27.55	0	0.00	27.45	1	14,303	0.01%
2021/03/18	0	0.00	1	27.45	27.50	-1	14,235	-0.01%
2021/03/17	3	27.93	8	27.58	27.05	-5	14,060	-0.04%
2021/03/16	13	26.99	8	27.11	27.55	5	13,801	0.04%
2021/03/15	0	0.00	75	26.89	27.70	-75	12,662	-0.59%
2021/03/12	22	24.44	62	24.81	25.20	-40	11,851	-0.34%
2021/03/11	171	22.63	168	23.53	24.35	3	10,732	0.03%	大買/大賣/
2021/03/10	0	0.00	5	22.15	22.15	-5	9,881	-0.05%
2021/03/08	7	20.30	3	20.37	20.10	4	9,993	0.04%
2021/03/04	2	20.30	15	20.20	20.10	-13	10,780	-0.12%
2021/03/03	5	20.70	4	20.95	20.70	1	11,550	0.01%
2021/02/26	4	19.98	2	21.33	21.20	2	11,992	0.02%
2021/02/25	18	21.02	2	20.93	20.60	16	12,073	0.13%
2021/02/24	14	21.56	2	21.90	21.50	12	12,381	0.10%
2021/02/23	67	22.59	27	21.91	22.20	40	12,424	0.32%
2021/02/22	17	21.87	14	21.89	22.40	3	12,486	0.02%
2021/02/19	31	20.37	2	20.40	20.40	29	13,313	0.22%
2021/02/18	4	19.94	11	19.55	20.00	-7	13,953	-0.05%
2021/02/17	1	20.30	5	19.95	19.75	-4	14,011	-0.03%
2021/02/05	10	19.13	5	18.90	18.90	5	13,864	0.04%
2021/02/04	5	19.20	5	19.35	19.35	0	13,918	0.00%
2021/01/28	10	17.65	0	0.00	17.65	10	13,925	0.07%
2021/01/27	0	0.00	12	17.88	17.75	-12	14,091	-0.09%
2021/01/26	10	17.65	1	17.65	17.60	9	14,321	0.06%
2021/01/25	13	17.82	10	18.00	18.15	3	14,324	0.02%
2021/01/22	0	0.00	1	17.35	17.70	-1	14,326	-0.01%
2021/01/15	0	0.00	2	18.25	18.35	-2	14,286	-0.01%
2021/01/14	0	0.00	4	18.75	18.80	-4	14,191	-0.03%
2021/01/12	2	19.08	0	0.00	18.95	2	14,686	0.01%
2021/01/08	5	21.04	3	21.00	19.75	2	14,775	0.01%
2021/01/07	10	19.86	12	19.73	19.75	-2	14,399	-0.01%
2021/01/06	13	19.88	10	20.07	19.45	3	14,759	0.02%
2021/01/05	7	19.84	0	0.00	19.65	7	14,601	0.05%
2021/01/04	0	0.00	25	20.15	20.10	-25	14,571	-0.17%
2020/12/25	20	19.70	14	20.13	19.90	6	14,744	0.04%
2020/12/24	15	19.55	0	0.00	19.40	15	14,647	0.10%
2020/12/22	1	20.30	2	20.00	19.30	-1	14,605	-0.01%
2020/12/21	3	20.00	0	0.00	20.00	3	14,484	0.02%
2020/12/17	2	19.13	1	19.55	19.45	1	14,072	0.01%
2020/12/16	10	18.90	0	0.00	18.90	10	14,550	0.07%
2020/12/15	2	19.10	0	0.00	18.85	2	14,743	0.01%
2020/12/14	0	0.00	2	18.55	19.65	-2	14,729	-0.01%
2020/12/09	0	0.00	1	19.50	19.20	-1	14,863	-0.01%
2020/12/08	0	0.00	3	19.65	19.65	-3	14,653	-0.02%
2020/12/07	8	19.33	12	19.62	19.55	-4	14,558	-0.03%
2020/12/03	12	21.44	17	21.02	20.75	-5	14,097	-0.04%
2020/12/02	8	19.83	4	20.14	20.10	4	13,914	0.03%
2020/12/01	9	19.93	3	20.33	20.00	6	13,852	0.04%
2020/11/30	8	19.56	8	19.96	19.75	0	13,518	0.00%
2020/11/27	50	18.96	43	18.78	18.90	7	13,076	0.05%
2020/11/26	1	17.55	1	17.95	18.55	0	12,389	0.00%
2020/11/25	4	17.10	4	17.45	16.90	0	12,112	0.00%
2020/11/24	0	0.00	2	16.95	17.00	-2	11,888	-0.02%
2020/11/23	2	17.30	10	16.60	17.25	-8	11,640	-0.07%
2020/11/19	0	0.00	1	16.85	16.75	-1	10,942	-0.01%
2020/11/18	13	16.60	23	16.62	16.70	-10	10,397	-0.10%
2020/11/17	1	15.70	31	15.43	15.65	-30	9,132	-0.33%
2020/11/16	4	14.15	0	0.00	14.30	4	8,379	0.05%
2020/11/11	1	13.15	1	13.05	13.05	0	8,008	0.00%
2020/11/05	6	14.50	0	0.00	13.95	6	7,722	0.08%
2020/11/03	0	0.00	3	14.15	13.75	-3	7,450	-0.04%
2020/11/02	0	0.00	2	12.95	12.90	-2	7,209	-0.03%
2020/10/29	5	13.50	0	0.00	13.35	5	7,138	0.07%
2020/10/28	3	14.00	5	13.85	13.50	-2	7,084	-0.03%
2020/10/27	2	13.75	2	13.80	13.70	0	7,000	0.00%
2020/10/21	50	14.05	52	14.23	13.85	-2	6,769	-0.03%
2020/10/19	1	13.25	0	0.00	13.30	1	6,156	0.02%
2020/10/16	17	13.27	0	0.00	13.25	17	6,093	0.28%
2020/10/15	20	13.59	45	13.64	14.05	-25	5,942	-0.42%
2020/10/14	30	12.78	1	12.90	12.85	29	5,396	0.54%
2020/10/08	13	12.34	2	12.25	12.40	11	4,891	0.22%
2020/10/07	10	12.15	0	0.00	12.10	10	4,769	0.21%
2020/10/06	0	0.00	11	12.50	12.50	-11	4,555	-0.24%
2020/09/24	3	11.43	0	0.00	11.30	3	4,288	0.07%
2020/09/21	25	13.09	16	12.92	12.15	9	3,978	0.23%
2020/09/18	0	0.00	48	12.90	12.90	-48	3,344	-1.44%
2020/09/17	20	11.50	0	0.00	11.75	20	3,054	0.65%
2020/09/15	8	11.00	0	0.00	10.90	8	2,691	0.30%
2020/09/07	21	12.21	1	12.05	12.05	20	2,093	0.96%
2020/09/04	0	0.00	1	11.35	11.35	-1	1,836	-0.05%
2020/09/03	0	0.00	1	10.30	10.35	-1	1,659	-0.06%
2020/09/02	1	10.45	0	0.00	10.35	1	1,625	0.06%
2020/09/01	1	10.35	0	0.00	10.50	1	1,566	0.06%
2020/03/25	0	5.88	0	0.00	5.78	0	871	0.00%
2019/12/18	0	0.00	10	8.43	8.44	-10	347	-2.88%
2019/10/23	10	8.48	0	0.00	8.30	10	321	3.11%
2019/08/07	1	7.98	0	0.00	7.93	1	233	0.43%
2019/07/25	1	8.45	0	0.00	8.45	1	248	0.40%
2019/07/22	1	8.43	0	0.00	8.60	1	243	0.41%
2019/07/10	1	8.22	0	0.00	8.21	1	274	0.36%
2019/06/21	1	8.39	0	0.00	8.28	1	326	0.31%
2019/05/07	0	0.00	90	8.97	8.96	-90	529	-16.99%
2019/04/10	0	9.24	0	0.00	9.24	0	445	0.00%
2018/12/03	0	0.00	3	10.55	10.50	-3	811	-0.37%
2018/09/03	0	0.00	10	12.35	12.15	-10	7,120	-0.14%
2018/08/31	0	0.00	2	12.53	12.50	-2	7,154	-0.03%
2018/08/30	2	12.45	0	0.00	12.50	2	7,214	0.03%
2018/08/28	1	11.80	0	0.00	12.00	1	7,414	0.01%
2018/08/16	1	11.40	0	0.00	11.65	1	8,261	0.01%
2018/07/20	80	12.74	80	12.85	12.50	0	7,605	0.00%
2018/07/13	40	14.75	0	0.00	14.55	40	7,341	0.54%
2018/07/10	0	0.00	5	14.00	14.00	-5	6,986	-0.07%
2018/07/06	0	0.00	15	14.00	14.50	-15	6,700	-0.22%
2018/07/05	50	14.71	0	0.00	14.25	50	6,448	0.78%
2018/07/03	273	15.57	315	14.61	15.60	-42	5,462	-0.77%	大買/大賣/
2018/07/02	3	14.02	13	13.51	14.20	-10	4,598	-0.22%
2018/06/28	13	15.36	0	0.00	14.10	13	4,267	0.30%
2018/06/27	70	14.93	0	0.00	14.90	70	3,766	1.86%
2018/06/26	6	13.29	6	13.48	14.70	0	3,250	0.00%
2018/06/14	1	12.50	1	12.70	12.00	0	2,037	0.00%
2018/06/07	0	0.00	1	12.80	12.75	-1	1,821	-0.05%
2018/06/06	1	13.30	0	0.00	13.30	1	1,737	0.06%
2018/06/05	0	0.00	1	13.20	12.70	-1	1,502	-0.07%
2018/05/30	0	0.00	2	11.20	11.45	-2	692	-0.29%
2018/05/28	2	10.23	2	10.30	10.25	0	501	0.00%
2018/05/24	2	10.40	2	10.70	10.35	0	497	0.00%
2018/03/01	0	0.00	2	10.95	10.95	-2	1,746	-0.11%
2018/01/23	0	0.00	10	12.25	12.30	-10	1,986	-0.50%
2018/01/19	10	11.60	0	0.00	11.60	10	1,909	0.52%
2018/01/05	0	0.00	60	12.40	11.65	-60	1,945	-3.08%