華固 (2548)-凱基券商分點個股進出

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

華固

(2548)

可現股當沖

股價
149.0
漲跌
▲13.5
漲幅
+9.96%
成交量
7,227張
產業
上市營建類股
528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

華固 (2548)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/04/18	231	145.91	10	148.50	149.00	221	1,358	16.27%	大買/鉅額交易
2024/04/17	187	134.62	0	0.00	135.50	187	1,244	15.03%	大買/鉅額交易
2024/04/16	0	0.00	55	129.29	129.50	-55	1,206	-4.56%
2024/04/15	0	0.00	10	134.00	133.00	-10	1,163	-0.86%
2024/04/12	0	0.00	7	134.14	134.50	-7	1,149	-0.61%
2024/04/11	0	0.00	50	133.34	135.50	-50	1,137	-4.40%
2024/04/10	8	136.25	0	0.00	136.00	8	1,112	0.72%
2024/04/09	10	133.50	1	133.00	133.50	9	1,074	0.84%
2024/04/08	55	128.85	2	129.25	130.50	53	1,046	5.07%
2024/04/02	20	126.50	0	0.00	127.00	20	1,009	1.98%
2024/04/01	30	127.50	1	127.50	127.50	29	994	2.92%
2024/03/29	0	0.00	20	123.75	124.00	-20	967	-2.07%
2024/03/27	62	124.45	0	0.00	126.00	62	912	6.79%
2024/03/26	3	119.17	0	0.00	120.00	3	858	0.35%
2024/03/22	0	0.00	90	117.50	116.50	-90	794	-11.33%
2024/03/21	168	118.50	334	118.35	118.50	-166	743	-22.32%	大買/大賣/鉅額交易
2024/03/20	0	0.00	1	108.00	108.00	-1	646	-0.15%
2024/03/18	50	107.74	0	0.00	107.50	50	635	7.86%
2024/03/14	50	105.50	50	106.50	106.50	0	548	0.00%
2024/03/13	225	104.98	0	0.00	106.00	225	538	41.76%	大買/鉅額交易
2024/03/05	0	0.00	2	101.00	101.00	-2	448	-0.45%
2024/02/21	0	0.00	28	95.10	95.70	-28	327	-8.54%
2024/02/19	2	95.70	0	0.00	95.60	2	322	0.62%
2024/02/16	2	95.40	0	0.00	95.40	2	330	0.60%
2024/01/04	0	0.00	5	96.50	96.60	-5	334	-1.50%
2023/12/21	0	0.00	2	95.70	96.00	-2	338	-0.59%
2023/12/07	5	95.50	0	0.00	95.80	5	309	1.62%
2023/11/30	0	0.00	7	94.80	94.50	-7	298	-2.35%
2023/11/29	0	0.00	3	94.20	94.70	-3	300	-1.00%
2023/11/15	2	94.30	0	0.00	94.50	2	329	0.61%
2023/10/30	163	91.34	0	0.00	91.60	163	420	38.81%	大買/鉅額交易
2023/10/27	143	91.05	0	0.00	91.10	143	419	34.12%	大買/鉅額交易
2023/10/25	1	90.50	0	0.00	90.60	1	426	0.23%
2023/10/18	6	91.02	15	91.07	91.60	-9	428	-2.10%
2023/10/17	9	91.50	0	0.00	91.50	9	427	2.10%
2023/09/26	0	0.00	3	89.73	90.00	-3	457	-0.66%
2023/09/21	0	0.00	1	89.80	90.00	-1	472	-0.21%
2023/09/19	0	0.00	2	90.25	90.30	-2	488	-0.41%
2023/09/18	0	0.00	1	90.10	90.30	-1	495	-0.20%
2023/09/08	0	0.00	1	90.00	89.80	-1	527	-0.19%
2023/09/07	0	0.00	2	90.00	90.10	-2	530	-0.38%
2023/09/06	0	0.00	1	89.80	89.70	-1	531	-0.19%
2023/08/25	0	0.00	1	89.70	89.50	-1	585	-0.17%
2023/08/18	0	0.00	350	89.23	89.40	-350	792	-44.16%	大賣/鉅額交易
2023/08/17	0	0.00	1	89.30	89.10	-1	808	-0.12%
2023/08/16	0	89.90	0	0.00	89.30	0	814	0.00%
2023/08/15	0	0.00	200	90.31	90.20	-200	801	-24.94%	大賣/鉅額交易
2023/08/14	0	90.40	0	0.00	90.20	0	808	0.00%
2023/08/08	0	0.00	4	91.70	91.80	-4	833	-0.48%
2023/08/07	0	0.00	201	91.33	91.60	-201	836	-24.02%	大賣/鉅額交易
2023/08/04	2	90.80	0	0.00	90.70	2	839	0.24%
2023/07/31	1	90.30	0	0.00	90.60	1	888	0.11%
2023/07/26	0	0.00	2	90.20	90.20	-2	910	-0.22%
2023/07/24	0	0.00	1	90.00	90.00	-1	916	-0.11%
2023/07/21	0	0.00	1	90.20	90.20	-1	918	-0.11%
2023/07/19	0	0.00	3	90.23	90.30	-3	936	-0.32%
2023/07/17	0	0.00	1	90.30	90.50	-1	936	-0.11%
2023/07/12	2	90.10	0	0.00	90.10	2	939	0.21%
2023/07/10	0	0.00	3	90.00	90.00	-3	943	-0.32%
2023/07/07	0	0.00	1	89.70	90.30	-1	948	-0.11%
2023/07/06	0	0.00	3	89.90	90.10	-3	951	-0.32%
2023/07/04	0	0.00	35	90.10	90.20	-35	938	-3.73%
2023/06/29	1	90.40	0	0.00	90.40	1	931	0.11%
2023/06/19	0	0.00	10	91.20	91.10	-10	935	-1.07%
2023/06/13	0	0.00	4	91.50	92.00	-4	951	-0.42%
2023/05/18	26	96.87	0	0.00	96.70	26	647	4.02%
2023/05/17	8	96.55	0	0.00	97.00	8	635	1.26%
2023/05/16	21	96.46	0	0.00	96.30	21	619	3.39%
2023/05/15	3	96.83	0	0.00	96.70	3	602	0.50%
2023/05/04	1	95.30	0	0.00	95.30	1	512	0.20%
2023/05/02	0	0.00	23	94.64	94.70	-23	493	-4.66%
2023/04/25	0	0.00	1	94.30	94.30	-1	488	-0.20%
2023/04/24	0	0.00	2	93.00	93.40	-2	470	-0.43%
2023/04/20	1	93.80	0	0.00	93.80	1	470	0.21%
2023/03/31	1	93.00	0	0.00	93.00	1	427	0.23%
2023/03/30	0	0.00	155	93.03	93.20	-155	425	-36.45%	大賣/鉅額交易
2023/03/23	1	92.20	0	0.00	92.20	1	401	0.25%
2023/03/14	0	0.00	1	90.00	90.40	-1	335	-0.30%
2023/03/09	1	90.30	0	0.00	90.30	1	323	0.31%
2023/03/08	5	90.58	100	90.55	90.60	-95	318	-29.81%
2023/03/02	0	0.00	1	91.20	91.60	-1	298	-0.34%
2023/02/21	0	0.00	50	90.40	91.10	-50	286	-17.46%
2023/01/13	0	0.00	100	88.16	88.20	-100	316	-31.59%
2023/01/09	1	89.00	0	0.00	89.00	1	333	0.30%
2022/12/19	0	0.00	2	87.80	87.80	-2	379	-0.53%
2022/12/16	0	0.00	2	87.30	87.80	-2	381	-0.52%
2022/12/15	0	0.00	1	87.70	87.70	-1	382	-0.26%
2022/12/05	0	0.00	2	88.90	88.70	-2	384	-0.52%
2022/12/02	0	0.00	6	89.00	88.90	-6	383	-1.57%
2022/11/28	0	0.00	4	87.63	88.60	-4	379	-1.05%
2022/11/16	0	0.00	3	86.50	86.10	-3	385	-0.78%
2022/11/15	0	0.00	8	86.41	86.50	-8	385	-2.07%
2022/11/14	0	0.00	1	87.10	87.10	-1	389	-0.26%
2022/11/07	0	0.00	70	86.00	86.30	-70	397	-17.59%
2022/11/01	3	85.83	0	0.00	85.50	3	401	0.75%
2022/10/26	2	85.35	0	0.00	85.40	2	406	0.49%
2022/10/25	2	85.80	0	0.00	85.30	2	404	0.49%
2022/10/18	2	86.75	0	0.00	87.20	2	385	0.52%
2022/10/13	0	0.00	2	86.30	86.10	-2	377	-0.53%
2022/09/22	0	0.00	2	92.20	92.80	-2	399	-0.50%
2022/09/16	0	0.00	4	92.35	92.50	-4	427	-0.94%
2022/09/15	0	0.00	1	92.90	92.60	-1	437	-0.23%
2022/09/14	0	0.00	1	92.30	92.00	-1	468	-0.21%
2022/09/07	0	0.00	2	91.95	92.40	-2	551	-0.36%
2022/09/05	0	0.00	1	93.00	92.10	-1	563	-0.18%
2022/09/01	0	0.00	29	92.22	93.00	-29	571	-5.07%
2022/08/29	0	0.00	10	91.79	92.20	-10	581	-1.72%
2022/08/26	0	0.00	70	92.83	92.90	-70	582	-12.02%
2022/08/24	0	0.00	50	92.15	92.00	-50	588	-8.50%
2022/08/10	0	0.00	2	89.95	90.10	-2	575	-0.35%
2022/08/04	0	0.00	1	88.60	88.80	-1	607	-0.16%
2022/07/22	0	0.00	1	87.20	87.30	-1	625	-0.16%
2022/07/20	0	0.00	2	86.60	86.40	-2	643	-0.31%
2022/07/12	0	0.00	100	85.28	84.90	-100	640	-15.62%
2022/07/05	12	87.53	0	0.00	87.20	12	652	1.84%
2022/07/04	15	87.31	0	0.00	87.20	15	651	2.30%
2022/07/01	12	87.43	0	0.00	87.10	12	650	1.85%
2022/06/27	9	89.90	0	0.00	89.70	9	636	1.41%
2022/06/24	6	87.68	0	0.00	88.20	6	623	0.96%
2022/06/23	13	85.70	0	0.00	85.40	13	615	2.11%
2022/06/22	1	86.10	0	0.00	86.20	1	603	0.17%
2022/06/21	13	93.35	3	93.30	93.60	10	570	1.75%
2022/06/14	3	93.50	0	0.00	93.70	3	574	0.52%
2022/05/27	2	94.10	0	0.00	93.00	2	567	0.35%
2022/05/19	0	0.00	1	93.50	94.40	-1	571	-0.17%
2022/05/18	28	93.40	0	0.00	93.50	28	562	4.98%
2022/05/16	1	91.00	0	0.00	91.50	1	554	0.18%
2022/05/12	0	0.00	1	92.00	91.10	-1	543	-0.18%
2022/05/09	0	0.00	2	91.70	91.70	-2	540	-0.37%
2022/04/20	4	91.90	0	0.00	91.80	4	506	0.79%
2022/04/19	1	92.30	0	0.00	92.30	1	504	0.20%
2022/04/11	0	0.00	1	90.20	90.30	-1	458	-0.22%
2022/03/31	1	90.30	0	0.00	90.20	1	444	0.22%
2022/03/09	0	0.00	1	90.30	90.60	-1	328	-0.30%
2022/03/07	0	0.00	2	90.40	90.70	-2	322	-0.62%
2022/03/04	0	0.00	1	91.00	91.20	-1	316	-0.32%
2022/03/01	4	91.33	0	0.00	91.30	4	317	1.26%
2022/02/24	0	0.00	2	92.25	91.60	-2	313	-0.64%
2022/02/22	0	0.00	2	92.05	92.20	-2	305	-0.65%
2022/02/17	5	92.68	0	0.00	92.60	5	319	1.56%
2022/01/26	0	0.00	2	90.95	91.00	-2	323	-0.62%
2022/01/25	0	0.00	2	90.55	90.60	-2	322	-0.62%
2022/01/21	0	0.00	5	90.58	90.60	-5	328	-1.52%
2022/01/14	0	0.00	1	90.50	90.40	-1	339	-0.29%
2022/01/07	1	90.90	0	0.00	90.70	1	379	0.26%
2021/12/20	0	0.00	5	91.68	91.70	-5	416	-1.20%
2021/12/15	14	92.33	0	0.00	91.80	14	419	3.34%
2021/12/09	1	92.60	0	0.00	92.70	1	448	0.22%
2021/12/06	0	0.00	1	92.00	93.40	-1	458	-0.22%
2021/12/03	0	0.00	1	92.10	92.10	-1	461	-0.22%
2021/11/29	1	91.80	0	0.00	92.70	1	487	0.21%
2021/11/26	0	0.00	1	92.90	93.00	-1	511	-0.20%
2021/11/22	3	92.90	3	92.90	92.90	0	535	0.00%
2021/11/18	2	94.25	0	0.00	94.20	2	540	0.37%
2021/11/17	1	93.80	0	0.00	93.80	1	538	0.19%
2021/11/16	5	94.42	0	0.00	94.40	5	543	0.92%
2021/11/12	5	93.54	0	0.00	93.50	5	541	0.92%
2021/11/11	3	92.90	0	0.00	93.20	3	539	0.56%
2021/11/09	4	90.90	0	0.00	90.10	4	508	0.79%
2021/11/03	0	0.00	1	90.20	90.40	-1	499	-0.20%
2021/10/29	0	0.00	5	90.80	91.00	-5	509	-0.98%
2021/10/20	33	89.20	0	0.00	89.20	33	494	6.68%
2021/10/19	13	88.96	52	88.58	89.20	-39	491	-7.93%
2021/10/18	2	88.60	0	0.00	88.30	2	496	0.40%
2021/10/15	4	89.05	0	0.00	89.00	4	500	0.80%
2021/10/13	2	89.40	0	0.00	89.40	2	504	0.40%
2021/10/08	2	90.30	0	0.00	90.30	2	497	0.40%
2021/10/07	10	90.13	0	0.00	90.10	10	501	1.99%
2021/10/06	0	0.00	2	88.75	88.80	-2	493	-0.41%
2021/10/01	0	0.00	1	88.30	87.70	-1	492	-0.20%
2021/09/29	0	0.00	3	89.37	89.00	-3	489	-0.61%
2021/09/22	0	0.00	2	88.80	88.90	-2	502	-0.40%
2021/09/16	0	0.00	1	90.20	90.10	-1	506	-0.20%
2021/09/10	101	88.83	0	0.00	88.90	101	495	20.37%	大買/鉅額交易
2021/09/09	0	0.00	1	88.10	88.50	-1	499	-0.20%
2021/09/08	0	0.00	3	88.00	88.40	-3	501	-0.60%
2021/09/03	4	89.63	0	0.00	89.40	4	518	0.77%
2021/08/27	20	85.48	0	0.00	85.50	20	572	3.49%
2021/08/25	1	85.50	0	0.00	85.70	1	593	0.17%
2021/08/24	1	85.30	0	0.00	85.30	1	596	0.17%
2021/08/23	2	85.20	0	0.00	85.40	2	602	0.33%
2021/08/19	0	0.00	3	85.23	85.10	-3	608	-0.49%
2021/08/16	3	84.40	0	0.00	84.40	3	599	0.50%
2021/08/13	1	84.60	0	0.00	84.60	1	600	0.17%
2021/08/12	3	84.80	0	0.00	84.90	3	605	0.50%
2021/08/06	0	0.00	2	84.90	85.00	-2	646	-0.31%
2021/08/05	1	84.70	0	0.00	84.90	1	656	0.15%
2021/08/02	11	85.05	0	0.00	85.10	11	693	1.59%
2021/07/28	2	84.55	0	0.00	84.90	2	702	0.28%
2021/07/27	2	84.60	0	0.00	84.90	2	712	0.28%
2021/07/23	1	85.40	0	0.00	85.20	1	711	0.14%
2021/07/22	5	85.34	6	85.50	85.40	-1	715	-0.14%
2021/07/21	4	84.93	0	0.00	85.10	4	713	0.56%
2021/07/14	2	84.55	0	0.00	84.40	2	758	0.26%
2021/07/13	6	84.83	0	0.00	85.00	6	759	0.79%
2021/07/07	2	84.80	0	0.00	84.80	2	770	0.26%
2021/06/29	9	84.80	0	0.00	84.80	9	775	1.16%
2021/06/28	2	85.30	0	0.00	85.10	2	775	0.26%
2021/06/21	0	0.00	1	85.20	85.20	-1	775	-0.13%
2021/06/16	0	0.00	2	86.20	86.10	-2	840	-0.24%
2021/05/31	0	0.00	4	93.40	93.70	-4	883	-0.45%
2021/05/27	0	0.00	1	92.90	92.50	-1	888	-0.11%
2021/05/25	0	0.00	100	91.30	91.40	-100	884	-11.31%
2021/05/24	0	0.00	1	91.30	91.30	-1	890	-0.11%
2021/05/19	4	91.70	3	91.57	91.10	1	904	0.11%
2021/05/18	1	92.10	0	0.00	92.10	1	905	0.11%
2021/05/17	3	90.03	0	0.00	90.10	3	911	0.33%
2021/05/14	0	0.00	6	92.35	92.50	-6	898	-0.67%
2021/05/12	0	0.00	1	90.30	90.00	-1	885	-0.11%
2021/05/11	0	0.00	8	94.65	93.20	-8	863	-0.93%
2021/05/10	0	0.00	6	94.67	94.60	-6	856	-0.70%
2021/05/05	0	0.00	1	93.90	93.50	-1	858	-0.12%
2021/05/04	6	94.35	84	93.50	93.50	-78	858	-9.08%
2021/04/27	0	0.00	10	95.08	95.20	-10	859	-1.16%
2021/04/26	0	0.00	1	95.00	94.60	-1	867	-0.12%
2021/04/22	0	0.00	2	95.30	94.20	-2	875	-0.23%
2021/04/21	0	0.00	6	93.65	95.70	-6	860	-0.70%
2021/04/20	2	93.55	0	0.00	93.70	2	846	0.24%
2021/04/19	0	0.00	1	93.40	93.70	-1	849	-0.12%
2021/04/12	0	0.00	6	93.45	93.30	-6	852	-0.70%
2021/04/08	0	0.00	3	93.47	93.60	-3	851	-0.35%
2021/04/07	0	0.00	2	92.90	93.00	-2	846	-0.24%
2021/03/29	0	0.00	4	92.80	92.80	-4	832	-0.48%
2021/03/24	0	0.00	4	92.40	92.30	-4	818	-0.49%
2021/03/19	0	0.00	1	92.90	93.70	-1	805	-0.12%
2021/03/16	0	0.00	2	92.60	93.80	-2	731	-0.27%
2021/03/11	1	93.20	0	0.00	94.10	1	717	0.14%
2021/03/10	0	0.00	1	89.50	89.60	-1	665	-0.15%
2021/03/09	1	89.70	0	0.00	89.90	1	657	0.15%
2021/03/04	0	0.00	2	89.15	89.30	-2	618	-0.32%
2021/03/03	1	89.00	0	0.00	89.20	1	609	0.16%
2021/03/02	10	88.00	0	0.00	88.20	10	597	1.67%
2021/02/26	0	0.00	1	88.20	88.00	-1	593	-0.17%
2021/02/25	50	88.60	0	0.00	88.80	50	588	8.50%
2021/02/22	5	87.30	0	0.00	87.70	5	565	0.88%
2021/02/17	29	85.90	0	0.00	85.90	29	563	5.15%
2021/02/05	27	86.00	0	0.00	85.80	27	554	4.87%
2021/02/03	66	86.01	0	0.00	86.50	66	552	11.95%
2021/01/25	55	86.99	0	0.00	87.10	55	526	10.44%
2021/01/20	0	0.00	1	87.30	87.00	-1	524	-0.19%
2021/01/15	0	0.00	8	87.70	88.00	-8	495	-1.61%
2021/01/13	114	87.74	0	0.00	87.90	114	523	21.79%	大買/鉅額交易
2021/01/06	0	0.00	6	87.67	87.90	-6	506	-1.18%
2021/01/05	0	0.00	9	87.73	87.90	-9	507	-1.77%
2021/01/04	11	87.80	9	87.68	87.90	2	516	0.39%
2020/12/30	0	0.00	5	88.04	88.00	-5	521	-0.96%
2020/12/29	0	0.00	12	87.72	88.00	-12	522	-2.30%
2020/12/28	0	0.00	1	87.80	87.90	-1	522	-0.19%
2020/12/25	0	0.00	12	87.80	87.80	-12	523	-2.29%
2020/12/24	0	0.00	5	87.50	87.60	-5	522	-0.96%
2020/12/23	0	0.00	21	87.24	87.20	-21	524	-4.01%
2020/12/21	0	0.00	10	87.58	87.90	-10	535	-1.87%
2020/12/18	0	0.00	2	88.05	88.00	-2	548	-0.36%
2020/12/17	0	0.00	2	87.65	87.40	-2	549	-0.36%
2020/12/16	0	0.00	2	87.25	87.80	-2	550	-0.36%
2020/12/15	66	87.03	0	0.00	86.90	66	552	11.94%
2020/12/14	0	0.00	8	87.15	87.20	-8	553	-1.45%
2020/12/11	0	0.00	6	87.00	87.10	-6	558	-1.08%
2020/12/10	0	0.00	9	86.50	87.20	-9	558	-1.61%
2020/11/27	0	0.00	2	89.00	89.10	-2	551	-0.36%
2020/11/26	1	89.00	0	0.00	89.00	1	557	0.18%
2020/11/18	1	88.60	0	0.00	88.70	1	626	0.16%
2020/11/17	0	0.00	2	89.00	88.90	-2	634	-0.32%
2020/11/11	80	87.89	0	0.00	88.20	80	697	11.46%
2020/11/10	1	87.40	0	0.00	87.70	1	708	0.14%
2020/11/06	65	87.39	0	0.00	87.30	65	720	9.02%
2020/11/03	0	0.00	42	86.12	86.10	-42	759	-5.53%
2020/10/30	0	0.00	2	86.60	86.60	-2	791	-0.25%
2020/10/26	100	87.75	160	87.62	87.90	-60	796	-7.54%	大賣/
2020/10/23	100	87.08	0	0.00	87.50	100	801	12.48%
2020/10/22	100	87.99	2	88.50	86.90	98	806	12.15%
2020/10/14	0	0.00	6	86.00	86.20	-6	796	-0.75%
2020/10/12	0	0.00	84	85.55	85.60	-84	798	-10.51%
2020/10/08	0	0.00	68	85.73	86.30	-68	795	-8.55%
2020/09/30	12	86.13	101	86.19	86.20	-89	844	-10.55%	大賣/
2020/09/28	8	86.00	0	0.00	86.20	8	897	0.89%
2020/09/25	0	0.00	9	85.78	85.80	-9	913	-0.99%
2020/09/23	0	0.00	2	87.10	86.10	-2	927	-0.22%
2020/09/17	0.7	92.80	0	0.00	88.20	0.7	964	0.07%
2020/09/10	0	0.00	3	88.80	89.30	-3	1,079	-0.28%
2020/08/27	25	89.22	0	0.00	89.80	25	1,444	1.73%
2020/08/24	0.3	89.40	0	0.00	88.80	0.3	1,485	0.02%
2020/08/20	17	87.35	0	0.00	86.90	17	1,529	1.11%
2020/08/19	50	89.67	0	0.00	89.20	50	1,513	3.30%
2020/08/18	17	88.88	0	0.00	88.90	17	1,508	1.13%
2020/08/17	17	89.52	0	0.00	89.60	17	1,517	1.12%
2020/08/14	17	87.81	38	87.54	87.90	-21	1,501	-1.40%
2020/08/13	17	87.12	0	0.00	87.40	17	1,486	1.14%
2020/08/12	17	87.18	0	0.00	87.00	17	1,493	1.14%
2020/08/03	0	0.00	4	84.20	84.30	-4	1,448	-0.28%
2020/07/17	0	0.00	2	85.30	85.00	-2	1,470	-0.14%
2020/07/08	3	87.50	0	0.00	86.10	3	1,473	0.20%
2020/06/18	0	0.00	8	86.21	86.20	-8	1,370	-0.58%
2020/06/17	0	0.00	160	86.33	86.60	-160	1,374	-11.64%	大賣/鉅額交易
2020/06/16	2	86.20	0	0.00	86.20	2	1,393	0.14%
2020/06/10	1	91.00	0	0.00	90.40	1	1,431	0.07%
2020/06/08	2	98.95	0	0.00	98.90	2	1,371	0.15%
2020/03/23	0	0.00	10	76.85	76.80	-10	1,073	-0.93%
2020/03/19	0	0.00	84	75.20	76.80	-84	1,074	-7.82%
2020/03/18	0	0.00	5	83.80	82.80	-5	1,033	-0.48%
2020/03/17	58	87.75	3	86.80	86.90	55	993	5.54%
2020/03/16	25	88.92	2	88.70	88.60	23	984	2.34%
2020/03/13	2	89.85	100	87.08	88.90	-98	969	-10.10%
2020/03/09	0	0.00	4	87.50	87.20	-4	928	-0.43%
2020/03/06	2	88.00	0	0.00	88.60	2	928	0.22%
2020/02/27	5	86.32	0	0.00	86.40	5	1,039	0.48%
2020/02/25	1	87.00	0	0.00	86.90	1	1,100	0.09%
2020/02/24	5	87.64	400	87.76	87.50	-395	1,129	-34.97%	大賣/鉅額交易
2020/02/21	2	89.15	0	0.00	88.90	2	1,158	0.17%
2020/02/19	2	88.75	0	0.00	88.80	2	1,230	0.16%
2020/02/14	2	88.30	0	0.00	88.30	2	1,357	0.15%
2020/02/07	0	0.00	8	87.45	87.60	-8	1,523	-0.53%
2020/02/03	9	86.88	0	0.00	87.50	9	1,539	0.58%
2020/01/31	0	0.00	3	89.10	89.60	-3	1,528	-0.20%
2020/01/20	0	0.00	8	93.10	93.10	-8	1,504	-0.53%
2020/01/16	400	93.11	0	0.00	93.10	400	1,497	26.72%	大買/鉅額交易
2020/01/14	0	0.00	1	92.70	92.50	-1	1,500	-0.07%
2020/01/10	2	92.65	0	0.00	92.90	2	1,531	0.13%
2020/01/08	0	0.00	1	92.30	91.60	-1	1,586	-0.06%
2020/01/06	0	0.00	1	91.30	91.30	-1	1,632	-0.06%
2020/01/02	0	0.00	1	92.60	92.60	-1	1,657	-0.06%
2019/12/30	0	0.00	1	92.10	92.60	-1	1,704	-0.06%
2019/12/26	0	0.00	1	91.30	92.40	-1	1,695	-0.06%
2019/12/24	0	0.00	34	91.74	91.60	-34	1,697	-2.00%
2019/12/20	0	0.00	1	93.90	92.90	-1	1,680	-0.06%
2019/12/19	0	0.00	26	94.53	94.90	-26	1,658	-1.57%
2019/12/18	0	0.00	58	94.76	94.90	-58	1,658	-3.50%
2019/12/17	0	0.00	24	94.08	95.00	-24	1,666	-1.44%
2019/12/16	0	0.00	21	92.53	92.40	-21	1,647	-1.27%
2019/12/13	44	94.40	2	94.50	93.90	42	1,673	2.51%
2019/12/12	0	0.00	15	94.82	95.00	-15	1,658	-0.90%
2019/12/11	64	94.99	7	94.91	95.00	57	1,645	3.46%
2019/12/10	0	0.00	7	94.74	95.20	-7	1,636	-0.43%
2019/12/09	0	0.00	8	94.45	94.60	-8	1,645	-0.49%
2019/12/06	1	94.40	0	0.00	94.40	1	1,634	0.06%
2019/12/05	3	95.80	0	0.00	95.00	3	1,621	0.19%
2019/12/03	1	94.20	0	0.00	94.10	1	1,590	0.06%
2019/12/02	1	93.80	0	0.00	94.80	1	1,591	0.06%
2019/11/29	0	0.00	118	94.63	94.00	-118	1,587	-7.43%	大賣/鉅額交易
2019/11/28	0	0.00	20	94.20	94.20	-20	1,566	-1.28%
2019/11/27	2	96.50	0	0.00	96.00	2	1,547	0.13%
2019/11/26	33	97.46	18	96.92	97.20	15	1,521	0.99%
2019/11/25	0	0.00	10	95.05	95.50	-10	1,479	-0.68%
2019/11/22	0	0.00	2	94.00	94.60	-2	1,444	-0.14%
2019/11/21	1	93.40	20	92.09	94.00	-19	1,424	-1.33%
2019/11/20	64	93.94	7	93.74	93.30	57	1,390	4.10%
2019/11/19	4	93.20	38	92.32	93.20	-34	1,362	-2.50%
2019/11/18	1	92.00	4	92.00	92.20	-3	1,338	-0.22%
2019/11/15	1	92.10	22	89.72	91.90	-21	1,300	-1.62%
2019/11/14	0	0.00	1	88.60	88.70	-1	1,242	-0.08%
2019/11/13	0	0.00	2	87.70	88.50	-2	1,224	-0.16%
2019/11/12	0	0.00	10	85.48	86.50	-10	1,184	-0.84%
2019/11/11	0	0.00	5	85.50	85.60	-5	1,178	-0.42%
2019/11/08	14	87.01	0	0.00	86.40	14	1,167	1.20%
2019/11/07	5	89.12	2	87.80	87.30	3	1,170	0.26%
2019/11/06	71	88.15	6	88.32	88.40	65	1,124	5.78%
2019/11/04	7	84.79	0	0.00	85.00	7	1,076	0.65%
2019/11/01	0	0.00	2	84.20	84.40	-2	1,064	-0.19%
2019/10/31	17	84.59	0	0.00	83.70	17	1,079	1.57%
2019/10/30	15	84.38	0	0.00	84.30	15	1,085	1.38%
2019/10/29	120	83.53	0	0.00	83.20	120	1,103	10.87%	大買/鉅額交易
2019/10/25	0.2	87.20	0	0.00	84.00	0.2	1,113	0.02%
2019/10/18	10	83.97	3	84.33	84.40	7	1,123	0.62%
2019/10/17	0	0.00	24	84.09	84.10	-24	1,104	-2.17%
2019/10/16	2	84.70	16.8	83.91	84.00	-14.8	1,101	-1.34%
2019/10/15	2	84.70	5	84.50	84.50	-3	1,072	-0.28%
2019/10/14	0	0.00	219	84.02	84.50	-219	1,082	-20.24%	大賣/鉅額交易
2019/10/09	0	0.00	168	82.35	83.10	-168	1,042	-16.12%	大賣/鉅額交易
2019/10/07	1	81.60	0	0.00	81.50	1	1,017	0.10%
2019/10/04	3	82.17	624	81.71	81.30	-621	1,019	-60.90%	大賣/鉅額交易
2019/10/03	0	0.00	2	80.30	80.80	-2	983	-0.20%
2019/10/02	0	0.00	96	80.14	80.20	-96	999	-9.60%
2019/10/01	0	0.00	19	80.00	80.00	-19	1,025	-1.85%
2019/09/27	1	79.90	0	0.00	80.00	1	1,069	0.09%
2019/09/24	1	80.20	105	80.23	80.30	-104	1,238	-8.40%	大賣/鉅額交易
2019/09/23	0	0.00	5	80.54	80.50	-5	1,268	-0.39%
2019/09/20	1	80.20	0	0.00	80.40	1	1,278	0.08%
2019/09/19	2	79.65	2	79.85	79.90	0	1,271	0.00%
2019/09/18	6	79.52	0	0.00	80.00	6	1,290	0.46%
2019/09/17	1	80.20	0	0.00	80.30	1	1,250	0.08%
2019/09/16	0.3	80.50	0	0.00	80.40	0.3	1,276	0.02%
2019/09/12	2	80.20	0	0.00	80.50	2	1,296	0.15%
2019/09/11	1	80.30	1	80.70	80.70	0	1,301	0.00%
2019/09/10	1	81.30	3	81.13	80.80	-2	1,286	-0.16%
2019/09/09	2	81.40	0	0.00	81.30	2	1,286	0.16%
2019/09/02	2	80.20	0	0.00	80.40	2	1,328	0.15%
2019/08/29	4	79.43	0	0.00	80.00	4	1,343	0.30%
2019/08/28	1	79.90	0	0.00	80.20	1	1,335	0.07%
2019/08/27	2	79.95	87	79.99	80.30	-85	1,332	-6.38%
2019/08/26	11	80.29	33	80.01	80.30	-22	1,344	-1.64%
2019/08/23	0	0.00	4	80.00	80.50	-4	1,372	-0.29%
2019/08/22	1	79.50	20	80.20	80.20	-19	1,407	-1.35%
2019/08/21	0	0.00	48	80.09	80.30	-48	1,454	-3.30%
2019/08/20	1	80.00	0	0.00	80.40	1	1,554	0.06%
2019/08/13	2	80.05	1	80.50	80.50	1	1,615	0.06%
2019/08/12	1	80.30	7	80.37	80.80	-6	1,616	-0.37%
2019/08/08	1	80.50	0	0.00	80.90	1	1,597	0.06%
2019/08/07	4	80.53	3	80.90	80.90	1	1,587	0.06%
2019/08/02	14	80.91	0	0.00	81.00	14	1,579	0.89%
2019/08/01	3	80.53	4	80.00	80.00	-1	1,569	-0.06%
2019/07/31	6	81.00	26	80.66	81.70	-20	1,562	-1.28%
2019/07/30	3	82.07	285	81.93	82.50	-282	1,545	-18.24%	大賣/鉅額交易
2019/07/29	2	82.75	0	0.00	83.00	2	1,549	0.13%
2019/07/26	1	83.30	0	0.00	83.80	1	1,565	0.06%
2019/07/25	7	83.20	1	83.90	84.10	6	1,600	0.37%
2019/07/24	0	0.00	8	83.70	83.70	-8	1,604	-0.50%
2019/07/23	2	81.85	0	0.00	82.80	2	1,608	0.12%
2019/07/22	20	81.84	0	0.00	82.40	20	1,609	1.24%
2019/07/19	2	82.30	3	82.40	82.50	-1	1,613	-0.06%
2019/07/18	0	0.00	2	81.50	82.80	-2	1,629	-0.12%
2019/07/17	2	81.40	24	81.25	81.30	-22	1,606	-1.37%
2019/07/16	3	80.23	389	80.48	80.40	-386	1,598	-24.15%	大賣/鉅額交易
2019/07/12	1	80.00	0	0.00	80.40	1	1,568	0.06%
2019/07/11	0	0.00	1	80.00	80.40	-1	1,569	-0.06%
2019/07/10	1	79.50	0	0.00	80.00	1	1,568	0.06%
2019/07/09	0	0.00	44	80.03	79.90	-44	1,567	-2.81%
2019/07/08	9	80.31	4	81.05	80.40	5	1,569	0.32%
2019/07/05	0	0.00	22	80.64	81.40	-22	1,564	-1.41%
2019/07/04	0	0.00	10	80.31	79.80	-10	1,546	-0.65%
2019/07/03	27	80.05	465	78.61	78.70	-438	1,507	-29.06%	大賣/鉅額交易
2019/07/02	155	85.19	0	0.00	85.00	155	1,417	10.94%	大買/鉅額交易
2019/07/01	20	85.79	0	0.00	85.90	20	1,357	1.47%
2019/06/28	0	0.00	85	85.00	85.20	-85	1,329	-6.39%
2019/06/27	0	0.00	121	84.52	84.80	-121	1,299	-9.31%	大賣/鉅額交易
2019/06/26	310	85.00	91	85.01	84.70	219	1,288	17.00%	大買/鉅額交易
2019/06/25	100	84.84	0	0.00	84.80	100	1,284	7.78%
2019/06/20	0	0.00	41	83.50	84.30	-41	1,228	-3.34%
2019/06/19	0	0.00	1	84.40	84.50	-1	1,208	-0.08%
2019/06/18	23	83.76	0	0.00	83.80	23	1,198	1.92%
2019/06/17	50	84.78	0	0.00	84.50	50	1,197	4.18%
2019/06/14	322	85.48	0	0.00	84.00	322	1,198	26.86%	大買/鉅額交易
2019/06/11	0	0.00	10	87.28	86.80	-10	1,233	-0.81%
2019/06/10	119	87.23	0	0.00	87.30	119	1,232	9.66%	大買/鉅額交易
2019/06/06	8	83.80	2	83.25	83.80	6	1,200	0.50%
2019/06/05	10	84.00	0	0.00	83.80	10	1,188	0.84%
2019/06/03	6	85.20	150	85.16	85.50	-144	1,175	-12.25%	大賣/鉅額交易
2019/05/31	0	0.00	18	85.53	85.70	-18	1,187	-1.52%
2019/05/30	0	0.00	58	85.06	85.60	-58	1,168	-4.96%
2019/05/29	38	85.58	0	0.00	84.40	38	1,139	3.34%
2019/05/28	16	83.59	18	86.58	83.40	-2	1,103	-0.18%
2019/05/27	155	84.31	0	0.00	85.60	155	1,050	14.76%	大買/鉅額交易
2019/05/24	0	0.00	5	80.60	81.00	-5	938	-0.53%
2019/05/23	100	78.81	0	0.00	79.10	100	893	11.19%
2019/05/21	0	0.00	23	78.49	79.10	-23	874	-2.63%
2019/05/10	29	79.46	0	0.00	78.50	29	907	3.20%
2019/05/02	0	0.00	192	79.34	80.10	-192	899	-21.34%	大賣/鉅額交易
2019/04/29	8	77.50	0	0.00	78.50	8	848	0.94%
2019/04/22	0.3	74.00	0	0.00	74.10	0.3	847	0.03%
2019/04/17	4	74.30	0	0.00	75.20	4	921	0.43%
2019/04/16	100	74.86	0	0.00	75.10	100	959	10.42%
2019/04/08	8	73.93	0	0.00	74.00	8	1,063	0.75%
2019/04/03	42	74.20	0	0.00	74.00	42	1,136	3.69%
2019/04/02	100	74.13	0	0.00	74.40	100	1,233	8.10%
2019/03/22	0	0.00	4	72.50	72.10	-4	1,275	-0.31%
2019/03/14	125	72.20	0	0.00	72.30	125	1,211	10.32%	大買/鉅額交易
2019/02/27	0	0.00	60	69.58	69.60	-60	1,145	-5.24%
2019/02/26	0	0.00	126	70.14	69.70	-126	1,140	-11.05%	大賣/鉅額交易
2019/02/25	7	70.60	0	0.00	70.60	7	1,129	0.62%
2019/02/20	0	0.00	34	71.08	71.70	-34	1,128	-3.01%
2019/02/19	30	71.04	0	0.00	71.20	30	1,128	2.66%
2019/02/18	8	69.80	0	0.00	70.30	8	1,119	0.71%
2019/02/14	0	0.00	3.6	69.42	69.50	-3.6	1,100	-0.33%
2019/01/30	88	71.70	0	0.00	71.90	88	1,060	8.30%
2019/01/24	0	0.00	4	73.00	73.00	-4	1,003	-0.40%
2019/01/23	4	73.33	0	0.00	73.80	4	994	0.40%
2019/01/18	10	72.10	4	72.70	72.60	6	1,006	0.60%
2019/01/17	77	72.48	0	0.00	73.20	77	1,000	7.69%
2019/01/16	20	73.40	0	0.00	73.20	20	989	2.02%
2019/01/11	70	72.01	0	0.00	72.00	70	953	7.34%
2019/01/10	70	71.80	2	71.70	72.00	68	937	7.25%
2019/01/09	286	70.81	3	70.20	71.70	283	937	30.19%	大買/鉅額交易
2019/01/08	523	69.97	0	0.00	70.00	523	891	58.64%	大買/鉅額交易
2019/01/04	50	68.87	1	68.90	68.80	49	825	5.94%
2019/01/02	0	0.00	6	67.90	67.80	-6	769	-0.78%
2018/12/26	502.4	67.28	4	68.00	67.40	498.4	744	66.95%	大買/鉅額交易
2018/12/24	1	69.00	6	69.40	69.00	-5	575	-0.87%
2018/12/21	8	66.20	0	0.00	67.30	8	546	1.46%
2018/12/19	0	0.00	54	65.33	65.20	-54	530	-10.17%
2018/12/17	1	66.20	0	0.00	65.90	1	528	0.19%
2018/12/12	10	65.50	0	0.00	65.30	10	545	1.83%
2018/12/11	8	64.98	0	0.00	65.60	8	542	1.47%
2018/12/10	1	64.30	0	0.00	64.10	1	540	0.19%
2018/12/03	11	65.20	0	0.00	65.20	11	540	2.04%
2018/11/30	18	63.20	0	0.00	63.20	18	532	3.38%
2018/11/29	10	65.70	0	0.00	65.80	10	526	1.90%
2018/11/27	55	65.89	0	0.00	65.80	55	528	10.41%
2018/11/23	100	65.81	0	0.00	65.50	100	528	18.94%
2018/11/21	10	65.70	0	0.00	65.40	10	534	1.87%
2018/11/02	0	0.00	0.4	64.30	64.50	-0.4	515	-0.07%
2018/10/31	0	0.00	6	62.45	62.70	-6	516	-1.16%
2018/10/29	0	0.00	3	61.90	61.90	-3	518	-0.58%
2018/10/26	1	61.80	20	61.79	62.90	-19	509	-3.73%
2018/10/25	1	63.40	0	0.00	63.50	1	502	0.20%
2018/10/24	0	0.00	12	64.29	64.20	-12	510	-2.35%
2018/10/23	0	0.00	2	64.30	63.90	-2	506	-0.40%
2018/10/22	2	64.40	0	0.00	64.30	2	502	0.40%
2018/10/17	0	0.00	14	64.00	64.00	-14	501	-2.79%
2018/10/11	1	66.00	0	0.00	65.70	1	483	0.21%
2018/10/05	0.9	72.80	0	0.00	67.20	0.9	470	0.20%
2018/10/03	4	67.50	0	0.00	67.60	4	450	0.89%
2018/09/26	14	66.00	4	66.00	65.90	10	438	2.28%
2018/09/21	0	0.00	2	66.10	65.70	-2	459	-0.43%
2018/09/07	4	65.60	0	0.00	65.60	4	653	0.61%
2018/09/05	0	0.00	1	66.10	65.90	-1	660	-0.15%
2018/09/04	24	66.15	0	0.00	66.30	24	660	3.63%
2018/08/30	1	64.90	0	0.00	65.00	1	666	0.15%
2018/08/17	0	0.00	2	64.00	63.40	-2	706	-0.28%
2018/08/06	0	0.00	10	66.80	66.60	-10	725	-1.38%
2018/07/31	0	0.00	96	65.32	65.40	-96	730	-13.14%
2018/07/24	0	0.00	14	64.90	65.40	-14	734	-1.91%
2018/05/18	0	0.00	22	69.13	69.30	-22	741	-2.97%
2018/05/03	20	68.88	0	0.00	68.50	20	834	2.40%
2018/04/27	0	0.00	3	68.20	68.20	-3	864	-0.35%
2018/04/25	2	69.30	0	0.00	69.20	2	869	0.23%
2018/04/24	3	68.80	0	0.00	68.90	3	880	0.34%
2018/04/23	0	0.00	64	68.60	68.50	-64	881	-7.26%
2018/04/20	0	0.00	55	68.83	68.90	-55	883	-6.23%
2018/04/19	0	0.00	10	68.80	68.90	-10	885	-1.13%
2018/04/18	30	68.00	6	67.80	67.50	24	881	2.72%
2018/04/10	6	71.07	0	0.00	71.10	6	829	0.72%
2018/03/30	1	71.90	0	0.00	72.10	1	811	0.12%
2018/03/22	0	0.00	11	72.80	73.30	-11	776	-1.42%
2018/03/19	3	74.03	0	0.00	73.90	3	775	0.39%
2018/03/13	17	73.10	0	0.00	73.40	17	702	2.42%
2018/02/22	10	71.00	0	0.00	71.50	10	703	1.42%
2018/02/08	0	0.00	79	70.65	70.80	-79	719	-10.98%
2018/02/07	585	71.37	13	71.20	70.80	572	720	79.39%	大買/鉅額交易
2018/01/29	0	0.00	7	72.60	72.60	-7	653	-1.07%
2018/01/25	1	71.10	3	71.40	71.10	-2	638	-0.31%
2018/01/24	2	70.70	10	70.80	70.50	-8	619	-1.29%
2018/01/23	0	0.00	10	70.20	70.50	-10	610	-1.64%
2018/01/22	0	0.00	31	69.81	69.90	-31	604	-5.12%
2018/01/19	0	0.00	6	69.90	70.00	-6	597	-1.00%
2018/01/18	10	70.60	0	0.00	70.40	10	593	1.69%
2018/01/17	0	0.00	2	70.40	70.40	-2	579	-0.35%
2018/01/12	0	0.00	24	69.48	69.50	-24	579	-4.14%
2018/01/10	0	0.00	10	69.49	69.40	-10	585	-1.71%
2018/01/09	0	0.00	4	70.23	69.30	-4	581	-0.69%
2018/01/08	0	0.00	20	70.40	70.40	-20	583	-3.43%
2018/01/04	0	0.00	3	70.33	70.20	-3	612	-0.49%
2018/01/03	1	70.70	6	70.40	70.50	-5	646	-0.77%
2018/01/02	1	69.90	4	70.20	70.10	-3	649	-0.46%