乙盛-KY (5243)-凱基-永和券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
4,873張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和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
2024/11/21	2	70.60	0.3	70.90	70.60	1.7	3,582	0.05%
2024/11/20	4	70.45	5	71.04	70.70	-1	3,507	-0.03%
2024/11/19	3	70.27	4	70.58	73.20	-1	3,327	-0.03%
2024/11/18	0	0.00	1	68.50	66.60	-1	3,119	-0.03%
2024/11/13	2	69.60	1	68.50	68.50	1	2,917	0.03%
2024/11/12	4	73.00	12	73.23	70.50	-8	2,797	-0.29%
2024/11/11	22	69.46	22	69.91	70.00	0	2,330	0.00%
2024/11/08	10	68.96	10	66.42	66.40	0	2,143	0.00%
2024/11/07	4	69.10	4	69.85	70.60	0	1,995	0.00%
2024/10/30	0	0.00	1	63.10	64.80	-1	1,657	-0.06%
2024/10/28	1	65.40	0	0.00	63.70	1	1,582	0.06%
2024/10/25	0.3	66.00	0	0.00	64.40	0.3	1,552	0.02%
2024/10/11	0	0.00	11	62.38	62.70	-11	1,539	-0.71%
2024/10/08	2	64.00	0	0.00	63.30	2	1,608	0.12%
2024/10/07	0	0.00	1	66.00	65.50	-1	1,652	-0.06%
2024/10/04	1	63.80	0	0.00	63.80	1	1,682	0.06%
2024/09/26	1	63.60	0	0.00	63.50	1	2,247	0.04%
2024/09/25	1	65.30	0	0.00	64.70	1	2,426	0.04%
2024/09/23	1	63.10	0	0.00	62.90	1	3,091	0.03%
2024/09/18	7	63.07	7	61.20	61.00	0	3,059	0.00%
2024/08/27	0	59.70	0	0.00	59.90	0	3,852	0.00%
2024/07/23	5	63.30	0	0.00	63.80	5	3,799	0.13%
2024/07/19	0	0.00	2	64.80	64.60	-2	3,783	-0.05%
2024/07/10	5	67.60	0	0.00	67.80	5	3,668	0.14%
2024/07/09	4	67.45	0	0.00	67.60	4	3,633	0.11%
2024/07/08	0	0.00	1	67.10	67.40	-1	3,618	-0.03%
2024/07/04	4	71.38	2	70.10	69.50	2	3,565	0.06%
2024/07/03	4	70.50	5	69.86	71.50	-1	3,422	-0.03%
2024/07/02	0	0.00	2	68.20	67.00	-2	3,130	-0.06%
2024/06/28	5	67.56	5	71.00	65.90	0	2,831	0.00%
2024/06/27	2	66.10	7	64.74	64.90	-5	2,438	-0.21%
2024/06/24	1	61.70	0	0.00	60.80	1	2,389	0.04%
2024/06/21	1	62.70	0	0.00	62.30	1	2,376	0.04%
2024/06/19	1	61.70	0	0.00	61.90	1	2,328	0.04%
2024/06/18	3	65.60	0	0.00	65.00	3	2,231	0.13%
2024/06/14	0	0.00	54	67.06	67.30	-54	2,054	-2.63%
2024/06/13	50	65.40	0	0.00	65.40	50	1,807	2.77%
2024/05/29	1	61.20	1	60.50	60.40	0	1,988	0.00%
2024/05/28	0	0.00	10	61.00	60.70	-10	1,961	-0.51%
2024/05/27	0	0.00	1	59.10	59.40	-1	1,917	-0.05%
2024/05/17	1	56.40	0	0.00	56.60	1	1,860	0.05%
2024/05/10	0	0.00	1	57.60	57.80	-1	1,881	-0.05%
2024/05/07	2	56.75	1	57.00	56.80	1	1,861	0.05%
2024/04/29	0.1	55.50	0	0.00	55.60	0.1	1,822	0.00%
2024/04/11	2	60.60	2	61.00	59.90	0	1,652	0.00%
2024/04/02	0	0.00	1	60.00	59.50	-1	1,524	-0.07%
2024/03/28	20.1	61.60	10	61.50	60.30	10.1	1,447	0.70%
2024/03/27	1	59.50	2	58.00	59.60	-1	1,256	-0.08%
2024/03/18	1	58.20	0	0.00	58.40	1	986	0.10%
2024/03/15	9	59.68	7	60.00	58.80	2	952	0.21%
2024/03/13	11	61.28	10	60.30	60.50	1	783	0.13%
2024/02/20	1	55.70	0	0.00	55.30	1	495	0.20%
2024/01/29	1	55.50	0	0.00	56.30	1	460	0.22%
2024/01/18	1	56.50	0	0.00	56.60	1	471	0.21%
2023/12/18	1	60.80	0	0.00	60.20	1	554	0.18%
2023/12/04	1	61.60	0	0.00	61.80	1	632	0.16%
2023/10/31	0	0.00	2	57.75	56.60	-2	971	-0.21%
2023/10/25	1	59.10	0	0.00	59.00	1	1,025	0.10%
2023/10/23	1	58.60	0	0.00	58.30	1	1,069	0.09%
2023/10/18	1	60.20	0	0.00	59.60	1	1,187	0.08%
2023/09/14	1	67.30	0	0.00	68.00	1	2,050	0.05%
2023/09/13	1	66.80	0	0.00	66.50	1	2,070	0.05%
2023/09/11	1	66.00	0	0.00	64.90	1	2,153	0.05%
2023/09/08	1	66.40	0	0.00	66.10	1	2,235	0.04%
2023/09/07	4	68.73	3	67.70	67.30	1	2,302	0.04%
2023/09/06	0	0.00	10	67.80	67.70	-10	2,354	-0.42%
2023/09/05	11	67.19	0	0.00	67.50	11	2,417	0.46%
2023/09/04	10	66.80	0	0.00	66.30	10	2,485	0.40%
2023/08/25	3	66.23	0	0.00	65.90	3	3,340	0.09%
2023/08/22	0	0.00	2	64.65	64.50	-2	3,776	-0.05%
2023/08/11	1	66.90	0	0.00	66.20	1	5,764	0.02%
2023/07/26	1	73.20	0	0.00	71.50	1	5,680	0.02%
2023/07/25	1	73.30	19	71.97	73.30	-18	5,664	-0.32%
2023/07/24	21	71.93	0	0.00	72.80	21	5,619	0.37%
2023/07/21	1	71.80	0	0.00	72.10	1	5,602	0.02%
2023/07/20	10	72.70	1	72.80	72.70	9	5,627	0.16%
2023/07/17	2	75.90	0	0.00	75.30	2	6,004	0.03%
2023/07/11	1	75.40	0	0.00	74.50	1	6,192	0.02%
2023/07/10	1	76.50	0	0.00	75.00	1	6,172	0.02%
2023/07/06	3	83.53	0	0.00	82.00	3	6,093	0.05%
2023/07/05	1	86.20	0	0.00	84.40	1	6,027	0.02%
2023/07/04	2	82.80	0	0.00	83.40	2	5,876	0.03%
2023/07/03	1	81.30	0	0.00	80.60	1	5,771	0.02%
2023/06/29	0	0.00	1	78.70	78.50	-1	5,902	-0.02%
2023/06/19	0	0.00	1	83.00	82.70	-1	6,182	-0.02%
2023/06/15	1	81.50	0	0.00	83.00	1	6,121	0.02%
2023/06/09	2	86.00	1	85.50	85.50	1	5,863	0.02%
2023/06/07	2	86.75	0	0.00	86.70	2	5,738	0.03%
2023/06/05	2	90.00	0	0.00	88.70	2	5,666	0.04%
2023/06/02	0	0.00	1	89.10	89.60	-1	5,592	-0.02%
2023/06/01	6	88.70	35	89.05	89.30	-29	5,486	-0.53%
2023/05/31	36	88.22	4	89.50	88.90	32	5,347	0.60%
2023/05/30	11	86.09	11	86.65	83.70	0	4,920	0.00%
2023/05/25	12	86.06	12	87.13	86.80	0	4,519	0.00%
2023/05/24	3	83.40	2	83.55	83.80	1	4,189	0.02%
2023/05/23	2	82.60	3	82.70	83.00	-1	4,085	-0.02%
2023/05/22	31	82.57	31	82.51	82.50	0	3,887	0.00%
2023/05/19	15	77.20	61	76.13	77.80	-46	3,202	-1.44%
2023/05/18	2	70.60	4	70.10	70.80	-2	2,713	-0.07%
2023/05/17	0	0.00	2	69.60	70.40	-2	2,618	-0.08%
2023/05/16	1	67.50	4	66.88	67.50	-3	2,507	-0.12%
2023/05/11	2	65.90	0	0.00	65.10	2	2,476	0.08%
2023/05/10	1	65.50	1	66.10	65.90	0	2,463	0.00%
2023/05/09	1	65.20	0	0.00	65.50	1	2,485	0.04%
2023/05/08	0	0.00	1	66.40	66.50	-1	2,483	-0.04%
2023/04/26	0	0.00	1	64.50	65.20	-1	2,512	-0.04%
2023/04/25	1	65.70	4	64.10	63.80	-3	2,500	-0.12%
2023/04/24	5	66.70	0	0.00	65.90	5	2,452	0.20%
2023/04/21	11	71.71	16	69.02	67.00	-5	2,405	-0.21%
2023/04/20	27	71.62	59	72.84	71.40	-32	2,254	-1.42%
2023/04/19	13	71.78	7	71.90	69.80	6	2,016	0.30%
2023/04/18	2	66.55	0	0.00	68.20	2	1,813	0.11%
2023/04/17	1	66.60	1	67.20	67.10	0	1,770	0.00%
2023/04/14	4	67.28	5	67.32	66.90	-1	1,750	-0.06%
2023/04/13	3	66.70	4	67.23	66.60	-1	1,713	-0.06%
2023/04/12	1	66.60	0	0.00	66.70	1	1,685	0.06%
2023/04/07	1	65.00	0	0.00	65.10	1	1,595	0.06%
2023/03/31	5	65.84	3	65.70	65.80	2	1,537	0.13%
2023/03/30	0	0.00	1	65.50	66.10	-1	1,499	-0.07%
2023/03/29	9	66.90	7	67.20	67.10	2	1,398	0.14%
2023/03/27	0	0.00	10	64.20	63.20	-10	1,071	-0.93%
2023/03/24	10	64.50	0	0.00	64.40	10	1,047	0.95%
2023/03/23	0	0.00	2	63.20	62.80	-2	1,009	-0.20%
2023/02/23	0	0.00	1	63.60	63.20	-1	1,471	-0.07%
2023/02/21	1	62.50	0	0.00	62.50	1	1,448	0.07%
2023/02/07	1	62.40	0	0.00	61.50	1	1,562	0.06%
2023/02/06	0	0.00	2	61.50	61.70	-2	1,547	-0.13%
2023/02/02	0	0.00	10	61.40	61.60	-10	1,536	-0.65%
2023/02/01	2	60.90	0	0.00	61.00	2	1,533	0.13%
2023/01/31	0	0.00	2	60.10	60.80	-2	1,556	-0.13%
2023/01/17	1	57.20	0	0.00	57.40	1	1,537	0.07%
2023/01/16	0	0.00	5	57.12	56.80	-5	1,587	-0.32%
2023/01/12	5	57.60	1	57.60	57.60	4	1,666	0.24%
2023/01/06	0	0.00	1	57.70	57.90	-1	2,093	-0.05%
2023/01/05	1	58.70	0	0.00	57.90	1	2,179	0.05%
2022/12/29	1	57.10	0	0.00	57.30	1	2,461	0.04%
2022/12/28	6	58.20	0	0.00	57.70	6	2,615	0.23%
2022/12/27	1	58.70	0	0.00	59.10	1	2,645	0.04%
2022/12/22	0	0.00	6	59.08	59.00	-6	2,724	-0.22%
2022/12/21	5	58.30	5	59.90	58.30	0	2,748	0.00%
2022/12/20	4	58.30	0	0.00	58.20	4	2,731	0.15%
2022/12/19	1	59.50	1	60.40	59.50	0	2,741	0.00%
2022/12/16	0	0.00	4	60.13	59.70	-4	2,750	-0.15%
2022/12/13	1	60.80	0	0.00	60.30	1	2,746	0.04%
2022/12/09	2	61.25	3	61.20	60.90	-1	2,751	-0.04%
2022/12/08	5	61.80	0	0.00	62.00	5	2,743	0.18%
2022/12/05	2	65.55	9	65.52	65.00	-7	2,693	-0.26%
2022/12/02	2	65.20	7	65.26	64.60	-5	2,615	-0.19%
2022/11/22	0	0.00	1	57.60	57.60	-1	2,541	-0.04%
2022/11/21	1	58.00	3	57.90	57.80	-2	2,580	-0.08%
2022/11/17	3	61.40	1	61.40	61.40	2	2,534	0.08%
2022/11/15	5	61.10	0	0.00	61.20	5	2,518	0.20%
2022/11/14	0	0.00	1	61.20	61.20	-1	2,522	-0.04%
2022/11/11	1	60.70	1	60.70	60.20	0	2,513	0.00%
2022/11/09	2	61.60	2	61.50	60.70	0	2,498	0.00%
2022/11/08	0	0.00	1	61.10	60.60	-1	2,481	-0.04%
2022/11/07	1	60.50	0	0.00	60.70	1	2,465	0.04%
2022/11/03	0	0.00	1	59.30	59.80	-1	2,501	-0.04%
2022/11/02	5	60.02	2	59.80	60.00	3	2,527	0.12%
2022/11/01	0	0.00	3	59.30	59.10	-3	2,530	-0.12%
2022/10/31	0	0.00	1	59.60	58.90	-1	2,540	-0.04%
2022/10/28	2	58.95	1	59.80	58.80	1	2,577	0.04%
2022/10/27	1	58.30	1	59.90	60.40	0	2,593	0.00%
2022/10/26	0	0.00	1	59.70	57.80	-1	2,621	-0.04%
2022/10/25	6	60.07	4	60.30	59.50	2	2,630	0.08%
2022/10/24	10	61.55	23	61.52	60.40	-13	2,673	-0.49%
2022/10/21	21	60.36	2	60.60	60.40	19	2,662	0.71%
2022/10/19	8	62.30	12	62.40	61.00	-4	2,741	-0.15%
2022/10/18	9	63.11	0	0.00	63.00	9	2,882	0.31%
2022/10/17	1	64.10	7	63.77	65.50	-6	2,872	-0.21%
2022/10/14	1	62.70	5	62.48	63.80	-4	2,784	-0.14%
2022/10/13	2	61.35	1	62.60	59.80	1	2,724	0.04%
2022/10/12	7	62.87	4	63.95	63.30	3	2,674	0.11%
2022/10/11	0	0.00	12	63.41	63.70	-12	2,671	-0.45%
2022/10/07	10	65.13	1	65.30	65.40	9	2,647	0.34%
2022/10/06	2	64.05	0	0.00	64.50	2	2,632	0.08%
2022/10/04	1	61.80	2	59.80	61.80	-1	2,425	-0.04%
2022/10/03	2	59.55	0	0.00	58.50	2	2,422	0.08%
2022/09/30	0	0.00	20	57.71	60.20	-20	2,428	-0.82%
2022/09/29	20	59.60	1	59.50	59.60	19	2,420	0.79%
2022/09/28	1	58.70	1	58.50	56.20	0	2,390	0.00%
2022/09/27	1	56.50	0	0.00	57.60	1	2,376	0.04%
2022/09/20	2	62.10	1	62.10	61.60	1	2,537	0.04%
2022/09/19	1	61.60	0	0.00	61.60	1	2,596	0.04%
2022/09/16	5	62.10	0	0.00	62.30	5	2,643	0.19%
2022/09/13	0	0.00	1	64.40	64.60	-1	2,640	-0.04%
2022/09/12	1	64.20	0	0.00	64.10	1	2,644	0.04%
2022/09/08	13	63.42	13	63.58	64.20	0	2,648	0.00%
2022/09/06	3	61.20	0	0.00	61.30	3	2,624	0.11%
2022/09/05	1	62.10	0	0.00	61.70	1	2,630	0.04%
2022/09/01	12	64.92	29	64.33	63.40	-17	2,615	-0.65%
2022/08/31	1	62.40	0	0.00	63.00	1	2,545	0.04%
2022/08/30	6	62.58	0	0.00	62.60	6	2,556	0.23%
2022/08/29	10	63.35	1	64.30	62.60	9	2,551	0.35%
2022/08/26	6	68.02	0	0.00	66.60	6	2,521	0.24%
2022/08/25	3	68.70	0	0.00	69.00	3	2,506	0.12%
2022/08/22	1	67.50	0	0.00	68.10	1	2,785	0.04%
2022/08/19	1	68.50	0	0.00	68.30	1	2,888	0.03%
2022/08/17	0	0.00	1	69.10	68.70	-1	3,035	-0.03%
2022/08/16	1	69.50	0	0.00	69.30	1	3,029	0.03%
2022/08/15	2	69.10	0	0.00	69.00	2	3,033	0.07%
2022/08/12	7	68.87	0	0.00	68.60	7	3,039	0.23%
2022/08/11	2	68.50	0	0.00	68.20	2	3,030	0.07%
2022/08/10	0	0.00	3	68.00	68.10	-3	2,982	-0.10%
2022/08/05	0	0.00	1	67.00	66.80	-1	2,946	-0.03%
2022/08/04	3	65.77	0	0.00	66.00	3	2,946	0.10%
2022/08/02	1	67.00	1	66.70	67.10	0	2,879	0.00%
2022/07/27	0	0.00	1	70.50	71.50	-1	2,773	-0.04%
2022/07/26	2	71.05	14	70.27	69.90	-12	2,721	-0.44%
2022/07/25	0	0.00	2	69.80	71.10	-2	2,612	-0.08%
2022/07/22	2	68.90	4	68.70	68.90	-2	2,404	-0.08%
2022/07/20	1	67.20	0	0.00	67.20	1	2,274	0.04%
2022/07/19	1	67.60	2	67.70	68.00	-1	2,266	-0.04%
2022/07/18	0	0.00	2	67.35	67.30	-2	2,283	-0.09%
2022/07/15	2	66.70	0	0.00	66.70	2	2,409	0.08%
2022/07/13	2	65.40	0	0.00	65.40	2	2,550	0.08%
2022/07/12	1	64.00	2	63.50	63.60	-1	2,518	-0.04%
2022/07/11	2	64.65	0	0.00	64.40	2	2,492	0.08%
2022/07/07	1	60.40	0	0.00	61.30	1	2,429	0.04%
2022/07/04	0	0.00	5	59.06	58.70	-5	2,403	-0.21%
2022/07/01	1	61.30	1	60.80	59.90	0	2,382	0.00%
2022/06/30	5	65.86	0	0.00	64.90	5	2,337	0.21%
2022/06/29	2	67.70	0	0.00	67.90	2	2,294	0.09%
2022/06/28	0	0.00	1	66.20	67.30	-1	2,241	-0.04%
2022/06/27	1	66.70	0	0.00	66.80	1	2,210	0.05%
2022/06/24	0	0.00	1	64.70	65.50	-1	2,147	-0.05%
2022/06/23	1	62.70	0	0.00	62.30	1	2,099	0.05%
2022/06/22	1	62.20	1	61.50	61.50	0	2,091	0.00%
2022/06/16	0	0.00	1	66.50	64.30	-1	2,047	-0.05%
2022/06/10	2	66.60	6	66.60	66.70	-4	1,974	-0.20%
2022/06/06	2	65.60	0	0.00	65.50	2	1,869	0.11%
2022/06/02	1	66.10	1	66.60	66.10	0	1,854	0.00%
2022/06/01	4	66.70	3	66.20	66.00	1	1,832	0.05%
2022/05/31	4	65.60	3	66.10	67.00	1	1,741	0.06%
2022/05/30	2	63.90	0	0.00	64.80	2	1,587	0.13%
2022/05/27	0	0.00	5	64.10	64.40	-5	1,533	-0.33%
2022/05/26	8	62.64	1	64.70	62.90	7	1,410	0.50%
2022/05/20	1	61.50	1	60.40	60.40	0	1,229	0.00%
2022/05/12	2	59.50	2	59.10	57.10	0	1,177	0.00%
2022/05/05	1	61.50	0	0.00	60.80	1	1,137	0.09%
2022/04/29	0	0.00	0	58.10	58.10	0	1,078	0.00%
2022/04/21	11	65.30	0	0.00	64.20	11	976	1.13%
2022/04/20	0	66.20	0	66.50	66.40	0	780	0.00%
2022/03/30	1	60.40	1	60.69	60.70	0	987	0.00%
2022/03/08	2	55.70	0	0.00	55.70	2	1,160	0.17%
2022/03/07	0	0.00	2	56.40	57.30	-2	1,174	-0.17%
2022/03/04	1	59.70	0	0.00	59.40	1	1,203	0.08%
2022/03/03	1	60.00	0	0.00	60.30	1	1,239	0.08%
2022/02/24	2	60.00	0	0.00	58.80	2	1,379	0.15%
2022/02/23	1	60.50	0	0.00	60.90	1	1,439	0.07%
2022/02/21	1	61.80	0	0.00	62.10	1	1,817	0.06%
2022/02/18	2	61.90	0	0.00	62.20	2	2,160	0.09%
2022/02/09	0	62.50	0	0.00	62.80	0	2,825	0.00%
2022/01/12	0	0.00	2	62.80	62.00	-2	3,782	-0.05%
2022/01/10	2	64.50	0	0.00	64.60	2	4,010	0.05%
2022/01/07	0	0.00	12	66.54	65.50	-12	4,232	-0.28%
2022/01/06	2	67.20	0	0.00	67.10	2	4,277	0.05%
2022/01/05	12	69.20	2	69.10	68.50	10	4,366	0.23%
2021/12/29	2	67.10	0	0.00	67.20	2	4,945	0.04%
2021/12/27	0	0.00	6	69.32	68.40	-6	5,071	-0.12%
2021/12/24	2	67.85	0	68.50	68.20	2	5,251	0.04%
2021/12/17	0	0.00	5	63.90	63.90	-5	5,465	-0.09%
2021/12/16	10	65.60	0	0.00	65.00	10	5,455	0.18%
2021/12/15	0	0.00	5	64.90	65.10	-5	5,470	-0.09%
2021/12/13	2	66.70	1	66.90	66.60	1	5,739	0.02%
2021/12/10	6	66.90	0	0.00	66.80	6	5,878	0.10%
2021/12/07	7	67.87	0	0.00	67.90	7	5,843	0.12%
2021/12/06	4	68.00	1	68.40	68.40	3	5,833	0.05%
2021/12/03	5	68.00	0	0.00	68.00	5	5,828	0.09%
2021/11/30	1	68.70	2	68.70	68.70	-1	5,768	-0.02%
2021/11/29	2	65.90	0	0.00	67.70	2	5,741	0.03%
2021/11/26	0	67.50	0	0.00	67.20	0	5,718	0.00%
2021/11/25	1	69.20	1	70.20	69.00	0	5,688	0.00%
2021/11/24	2	69.80	3	69.30	70.40	-1	5,667	-0.02%
2021/11/23	9	69.56	3	71.03	68.80	6	5,650	0.11%
2021/11/22	13	72.28	4	72.18	70.80	9	5,624	0.16%
2021/11/19	5	73.00	13	71.98	71.70	-8	5,571	-0.14%
2021/11/18	1	73.30	3	75.20	73.50	-2	5,480	-0.04%
2021/11/17	4	72.65	2	71.70	73.90	2	5,231	0.04%
2021/11/16	8	70.89	16	70.97	70.00	-8	4,911	-0.16%
2021/11/15	3	70.37	1	69.90	70.00	2	4,757	0.04%
2021/11/12	1	65.30	2	65.95	67.00	-1	4,439	-0.02%
2021/11/11	6	64.82	0	0.00	64.50	6	4,398	0.14%
2021/11/10	6	64.80	0	0.00	64.60	6	4,415	0.14%
2021/11/09	3	65.00	2	65.20	65.20	1	4,405	0.02%
2021/11/08	4	64.90	0	0.00	64.60	4	4,389	0.09%
2021/11/05	0	0.00	5	66.00	66.00	-5	4,390	-0.11%
2021/11/03	0	0.00	5	67.62	67.30	-5	4,372	-0.11%
2021/11/02	5	69.36	3	70.47	67.40	2	4,399	0.05%
2021/11/01	2	70.50	1	68.00	70.60	1	4,228	0.02%
2021/10/29	0	0.00	4	67.15	66.70	-4	4,131	-0.10%
2021/10/28	1	67.30	0	0.00	66.20	1	4,087	0.02%
2021/10/27	5	66.34	1	66.40	66.50	4	4,053	0.10%
2021/10/26	4	66.68	0	0.00	66.50	4	4,041	0.10%
2021/10/25	5	67.96	9	67.81	68.70	-4	3,966	-0.10%
2021/10/22	1	64.50	5	65.02	65.30	-4	3,865	-0.10%
2021/10/21	4	64.38	6	65.10	64.40	-2	4,042	-0.05%
2021/10/20	4	64.43	3	65.00	64.10	1	4,361	0.02%
2021/10/19	56	64.17	45	65.05	64.60	11	4,334	0.25%
2021/10/18	10	67.90	3	67.13	64.50	7	4,283	0.16%
2021/10/15	2	67.90	3	68.90	69.50	-1	4,124	-0.02%
2021/10/14	4	64.95	4	65.90	66.50	0	3,921	0.00%
2021/10/13	2	64.45	4	65.25	65.50	-2	3,863	-0.05%
2021/10/12	2	67.25	0	0.00	66.50	2	3,764	0.05%
2021/10/08	0	0.00	2	67.00	67.60	-2	3,650	-0.05%
2021/10/07	0	0.00	3	64.10	63.70	-3	3,402	-0.09%
2021/10/06	1	63.40	1	63.80	63.30	0	3,462	0.00%
2021/10/05	2	60.60	0	0.00	62.50	2	3,383	0.06%
2021/10/04	4	61.78	6	62.68	61.50	-2	3,345	-0.06%
2021/10/01	19	64.01	19	63.03	61.90	0	3,282	0.00%
2021/09/30	0	0.00	2	60.60	61.40	-2	3,075	-0.07%
2021/09/29	2	59.95	2	59.50	60.10	0	3,090	0.00%
2021/09/28	4	60.60	4	61.05	61.10	0	3,168	0.00%
2021/09/27	11	61.81	10	61.77	62.00	1	3,172	0.03%
2021/09/24	3	59.60	11	59.90	59.50	-8	3,086	-0.26%
2021/09/23	0	0.00	3	56.43	57.00	-3	3,085	-0.10%
2021/09/22	1	57.20	0	0.00	56.40	1	3,135	0.03%
2021/09/17	1	58.10	2	59.05	58.90	-1	3,209	-0.03%
2021/09/16	10	59.50	7	59.76	58.50	3	3,315	0.09%
2021/09/15	0	0.00	2	60.10	60.10	-2	3,365	-0.06%
2021/08/17	0	0.00	10	59.10	57.40	-10	4,972	-0.20%
2021/08/16	0	0.00	20	60.68	60.20	-20	4,981	-0.40%
2021/08/13	2	64.00	0	0.00	63.70	2	4,978	0.04%
2021/08/12	1	65.60	0	0.00	65.90	1	4,979	0.02%
2021/08/06	3	70.33	3	69.33	69.10	0	5,092	0.00%
2021/08/03	1	67.40	1	67.10	67.10	0	5,099	0.00%
2021/07/29	1	66.90	2	66.70	67.20	-1	5,266	-0.02%
2021/07/28	0	0.00	1	68.00	66.50	-1	5,294	-0.02%
2021/07/27	10	68.70	0	0.00	69.40	10	5,300	0.19%
2021/07/26	2	71.65	5	73.14	73.70	-3	5,144	-0.06%
2021/07/22	0	0.00	20	66.56	66.30	-20	4,830	-0.41%
2021/07/21	1	65.50	1	64.80	64.80	0	4,873	0.00%
2021/07/14	1	69.40	1	67.70	67.70	0	4,990	0.00%
2021/07/13	14	70.17	18	71.42	69.20	-4	4,981	-0.08%
2021/07/12	6	70.27	3	71.47	71.50	3	4,888	0.06%
2021/07/08	2	69.35	0	0.00	69.10	2	4,863	0.04%
2021/07/06	7	69.10	0	0.00	68.60	7	4,980	0.14%
2021/07/05	6	70.30	2	70.70	70.60	4	5,019	0.08%
2021/06/29	1	70.90	0	0.00	68.90	1	5,249	0.02%
2021/06/25	23	70.90	5	71.30	70.30	18	5,821	0.31%
2021/06/24	15	73.01	4	73.90	73.00	11	5,859	0.19%
2021/06/23	9	70.64	27	73.26	74.00	-18	5,857	-0.31%
2021/06/22	22	69.70	11	71.02	71.00	11	6,075	0.18%
2021/06/21	4	73.20	6	73.23	71.10	-2	6,435	-0.03%
2021/06/18	2	63.85	13	65.74	68.40	-11	7,143	-0.15%
2021/06/17	4	61.75	0	0.00	62.20	4	7,073	0.06%
2021/06/10	0	0.00	1	60.70	59.70	-1	8,179	-0.01%
2021/06/07	1	59.30	0	0.00	59.00	1	8,467	0.01%
2021/06/02	1	61.00	1	60.00	59.90	0	9,644	0.00%
2021/06/01	1	61.50	3	62.67	61.50	-2	10,111	-0.02%
2021/05/28	0	0.00	1	60.50	60.40	-1	10,980	-0.01%
2021/05/26	2	60.00	10	60.90	59.40	-8	11,075	-0.07%
2021/05/25	0	0.00	2	61.25	60.80	-2	11,353	-0.02%
2021/05/24	1	59.20	1	59.80	59.70	0	11,403	0.00%
2021/05/21	2	58.00	2	58.00	58.20	0	11,482	0.00%
2021/05/20	0	0.00	1	57.00	55.80	-1	11,667	-0.01%
2021/05/19	1	56.00	0	0.00	56.30	1	11,792	0.01%
2021/05/18	9	56.10	5	56.40	56.50	4	11,845	0.03%
2021/05/17	0	0.00	2	51.05	52.40	-2	11,907	-0.02%
2021/05/14	1	58.00	0	0.00	54.70	1	11,909	0.01%
2021/05/13	1	56.50	0	0.00	56.60	1	11,958	0.01%
2021/05/11	0	0.00	1	59.90	58.40	-1	12,131	-0.01%
2021/05/10	1	63.80	1	62.60	62.60	0	12,227	0.00%
2021/05/07	1	62.30	1	63.50	66.20	0	12,476	0.00%
2021/05/06	10	60.00	0	0.00	60.70	10	13,114	0.08%
2021/04/29	1	68.00	1	66.50	66.50	0	13,715	0.00%
2021/04/28	2	68.25	3	67.60	67.50	-1	13,853	-0.01%
2021/04/27	3	70.00	2	70.20	69.10	1	14,034	0.01%
2021/04/26	3	68.10	0	0.00	68.10	3	14,185	0.02%
2021/04/23	1	67.10	1	68.10	68.20	0	14,329	0.00%
2021/04/22	2	70.90	1	67.10	67.10	1	14,830	0.01%
2021/04/21	3	71.40	0	0.00	71.20	3	15,180	0.02%
2021/04/20	0	0.00	3	72.97	72.80	-3	15,347	-0.02%
2021/04/19	2	71.80	0	0.00	71.40	2	15,498	0.01%
2021/04/16	2	72.75	3	73.57	72.60	-1	15,749	-0.01%
2021/04/15	0	0.00	4	73.30	73.30	-4	16,003	-0.02%
2021/04/14	4	72.20	0	0.00	71.70	4	16,283	0.02%
2021/04/13	1	76.00	2	76.40	73.10	-1	16,680	-0.01%
2021/04/12	1	76.10	4	76.18	75.00	-3	17,372	-0.02%
2021/04/09	3	75.57	0	0.00	75.70	3	17,830	0.02%
2021/04/08	5	77.68	1	77.00	77.00	4	18,292	0.02%
2021/04/07	0	0.00	4	78.35	77.50	-4	18,380	-0.02%
2021/04/06	1	76.40	1	76.40	76.40	0	18,463	0.00%
2021/04/01	2	77.10	2	76.50	76.30	0	18,834	0.00%
2021/03/31	4	78.25	3	77.73	77.00	1	19,262	0.01%
2021/03/30	7	80.03	2	81.70	79.50	5	19,557	0.03%
2021/03/29	2	77.85	0	0.00	78.30	2	19,587	0.01%
2021/03/26	3	78.63	3	77.73	76.50	0	19,490	0.00%
2021/03/25	2	78.50	1	80.20	78.00	1	19,251	0.01%
2021/03/24	8	77.83	3	78.17	77.00	5	18,734	0.03%
2021/03/23	4	76.90	2	78.60	78.00	2	18,165	0.01%
2021/03/22	3	72.30	6	72.67	74.00	-3	16,948	-0.02%
2021/03/19	0	0.00	3	70.50	70.70	-3	16,741	-0.02%
2021/03/18	2	70.65	3	71.87	71.30	-1	16,655	-0.01%
2021/03/17	8	71.73	6	71.90	71.10	2	16,366	0.01%
2021/03/16	0	0.00	1	67.90	67.90	-1	15,590	-0.01%
2021/03/12	2	67.50	0	0.00	67.70	2	15,497	0.01%
2021/03/11	2	67.50	1	67.70	67.50	1	15,453	0.01%
2021/03/10	1	68.00	6	67.55	66.10	-5	15,405	-0.03%
2021/03/09	1	67.60	0	0.00	67.30	1	15,345	0.01%
2021/03/08	8	71.55	6	72.57	70.20	2	15,146	0.01%
2021/03/05	10	69.64	6	69.82	70.70	4	14,411	0.03%
2021/03/04	3	70.67	3	69.53	68.00	0	13,956	0.00%
2021/03/03	0	0.00	11	63.45	67.50	-11	13,225	-0.08%
2021/03/02	1	66.60	8	63.88	63.10	-7	13,138	-0.05%
2021/02/25	4	68.95	4	70.00	67.10	0	13,171	0.00%
2021/02/23	31	66.38	30	67.82	67.10	1	12,854	0.01%
2021/02/22	53	66.42	47	67.22	67.50	6	12,801	0.05%
2021/02/19	4	65.05	1	66.80	66.20	3	12,652	0.02%
2021/02/18	0	0.00	11	63.77	63.90	-11	12,594	-0.09%
2021/02/17	11	61.94	0	0.00	63.10	11	12,630	0.09%
2021/02/05	6	63.80	2	63.55	62.90	4	12,609	0.03%
2021/02/04	2	64.25	1	63.50	63.50	1	12,598	0.01%
2021/02/03	1	64.70	1	64.20	64.20	0	12,648	0.00%
2021/02/02	7	65.57	7	65.44	65.40	0	12,485	0.00%
2021/02/01	1	64.70	21	62.21	61.90	-20	12,328	-0.16%
2021/01/29	35	66.91	25	64.70	63.90	10	12,183	0.08%
2021/01/28	15	69.69	61	70.35	68.50	-46	11,869	-0.39%
2021/01/27	66	69.97	5	69.66	70.10	61	11,135	0.55%
2021/01/26	1	64.00	0	0.00	63.80	1	10,650	0.01%
2021/01/25	1	65.30	1	64.40	64.40	0	10,538	0.00%
2021/01/22	2	65.55	3	66.03	66.60	-1	10,441	-0.01%
2021/01/21	2	65.25	2	65.35	64.60	0	10,297	0.00%
2021/01/20	5	65.28	1	68.20	65.20	4	10,127	0.04%
2021/01/19	8	69.05	3	68.60	67.70	5	9,915	0.05%
2021/01/18	1	68.30	3	67.97	67.60	-2	9,698	-0.02%
2021/01/15	1	69.30	1	70.50	68.10	0	9,516	0.00%
2021/01/14	3	68.33	3	69.87	71.60	0	8,951	0.00%
2021/01/13	4	65.90	4	66.05	65.10	0	8,516	0.00%
2021/01/12	3	67.27	2	67.65	67.00	1	8,306	0.01%
2021/01/11	0	0.00	1	70.50	70.80	-1	8,128	-0.01%
2021/01/08	1	70.00	1	72.20	67.50	0	7,910	0.00%
2021/01/07	5	71.08	3	70.47	70.00	2	7,645	0.03%
2021/01/06	1	71.00	17	70.36	69.60	-16	7,349	-0.22%
2021/01/05	3	72.83	110	72.89	69.60	-107	6,856	-1.56%	大賣/鉅額交易
2021/01/04	107	69.46	1	69.50	69.60	106	6,110	1.73%	大買/鉅額交易
2020/12/31	0	0.00	8	63.04	63.30	-8	5,590	-0.14%
2020/12/30	1	57.90	0	0.00	57.60	1	5,045	0.02%
2020/12/29	3	59.67	1	58.10	57.80	2	4,865	0.04%
2020/12/28	7	60.63	3	59.87	60.50	4	4,583	0.09%
2020/12/25	160	58.71	154	57.92	59.00	6	4,113	0.15%	大買/大賣/
2020/12/24	7	52.64	4	53.83	54.00	3	3,553	0.08%
2020/12/23	14	50.92	4	49.45	51.30	10	3,077	0.32%
2020/12/17	0	0.00	5	43.85	44.50	-5	2,334	-0.21%
2020/12/14	5	43.95	0	0.00	44.40	5	2,299	0.22%
2020/12/10	1	44.25	0	0.00	43.85	1	2,209	0.05%
2020/12/02	0	0.00	1	42.70	43.70	-1	1,941	-0.05%
2020/11/27	4	41.95	0	0.00	41.85	4	1,813	0.22%
2020/11/26	1	41.70	1	41.65	42.30	0	1,766	0.00%
2020/11/25	1	41.45	1	41.25	40.95	0	1,697	0.00%
2020/11/23	0	0.00	1	39.75	39.80	-1	1,510	-0.07%
2020/11/20	1	40.10	2	39.85	40.45	-1	1,457	-0.07%
2020/11/18	1	39.50	0	0.00	39.15	1	1,325	0.08%
2020/11/16	2	38.20	0	0.00	38.85	2	1,186	0.17%
2020/11/13	0	0.00	1	37.45	37.40	-1	1,077	-0.09%
2020/11/12	7	37.03	6	36.39	36.30	1	971	0.10%
2020/11/11	0	0.00	5	35.95	37.00	-5	917	-0.55%
2020/10/13	2	34.75	0	0.00	34.75	2	978	0.20%
2020/09/25	7	33.15	0	0.00	32.75	7	1,170	0.60%
2020/09/24	5	33.85	12	33.98	33.75	-7	1,173	-0.60%
2020/08/06	3	36.15	3	36.15	35.50	0	1,216	0.00%
2020/08/03	1	33.15	0	0.00	33.20	1	1,197	0.08%
2020/07/30	5	35.83	0	0.00	36.00	5	1,176	0.42%
2020/07/24	1	36.50	1	36.40	36.05	0	1,130	0.00%
2020/07/22	4	37.20	3	36.80	36.70	1	1,101	0.09%
2020/06/24	0	0.00	2	32.60	32.65	-2	742	-0.27%
2020/06/12	0	0.00	5	31.03	32.00	-5	795	-0.63%
2020/06/11	0	0.00	5	32.75	32.20	-5	799	-0.63%
2020/06/08	0	0.00	1	33.10	32.85	-1	821	-0.12%
2020/06/04	10	34.05	1	34.10	33.90	9	805	1.12%
2020/05/14	2	31.25	1	31.20	31.00	1	605	0.17%
2020/03/20	1	23.65	1	24.45	25.05	0	762	0.00%
2020/03/19	0	0.00	1	24.60	22.85	-1	762	-0.13%
2020/02/27	0	0.00	9	33.25	33.15	-9	681	-1.32%
2020/02/06	1	33.60	0	0.00	34.25	1	779	0.13%
2020/01/20	1	38.05	0	0.00	37.90	1	804	0.12%
2019/12/30	0	0.00	2	37.10	37.15	-2	816	-0.24%
2019/11/21	0	0.00	1	35.95	36.70	-1	1,069	-0.09%
2019/10/30	1	39.00	0	0.00	38.40	1	1,423	0.07%
2019/10/23	3	36.10	0	0.00	37.30	3	1,310	0.23%
2019/10/07	0	0.00	2	38.23	38.55	-2	1,414	-0.14%
2019/09/27	0	0.00	1	40.90	39.75	-1	1,412	-0.07%
2019/09/20	2	41.00	2	41.15	41.15	0	1,377	0.00%
2019/09/19	0	0.00	1	40.40	40.30	-1	1,360	-0.07%
2019/09/10	1	40.00	1	40.05	39.75	0	1,319	0.00%
2019/09/09	5	39.89	4	40.00	39.35	1	1,306	0.08%
2019/09/05	0	0.00	2	42.20	42.05	-2	1,248	-0.16%
2019/09/04	3	41.70	2	41.70	41.70	1	1,231	0.08%
2019/09/03	1	42.30	3	41.95	41.70	-2	1,224	-0.16%
2019/09/02	1	42.00	1	41.40	41.90	0	1,225	0.00%
2019/08/30	1	41.70	1	42.30	41.30	0	1,203	0.00%
2019/08/29	4	41.65	5	42.11	41.50	-1	1,182	-0.08%
2019/08/28	8	43.74	3	42.85	42.30	5	1,145	0.44%
2019/08/27	1	43.45	1	44.45	44.90	0	1,083	0.00%
2019/08/23	5	44.33	2	44.63	43.65	3	1,010	0.30%
2019/08/22	5	43.54	8	44.05	43.75	-3	953	-0.31%
2019/08/21	8	42.35	8	42.75	42.40	0	834	0.00%
2019/08/19	5	42.33	1	42.00	42.00	4	759	0.53%
2019/08/16	5	40.25	5	41.57	41.85	0	702	0.00%
2019/08/15	1	39.65	0	0.00	39.85	1	646	0.15%
2019/08/14	2	39.95	0	0.00	39.95	2	629	0.32%
2019/08/08	0	0.00	1	37.85	37.80	-1	569	-0.18%
2019/07/24	1	40.55	0	0.00	41.10	1	580	0.17%
2019/07/10	0	0.00	1	37.25	37.15	-1	598	-0.17%
2019/07/01	0	0.00	3	36.70	36.90	-3	673	-0.45%
2019/05/17	3	36.37	0	0.00	35.30	3	835	0.36%
2019/05/09	0	0.00	1	36.70	36.00	-1	825	-0.12%
2019/05/08	0	0.00	1	36.80	36.70	-1	814	-0.12%
2019/04/25	0	0.00	2	37.60	37.90	-2	685	-0.29%
2019/04/15	0	0.00	5	36.33	35.90	-5	511	-0.98%
2019/04/03	0	0.00	1	34.65	34.90	-1	419	-0.24%
2019/04/02	1	35.70	0	0.00	35.30	1	411	0.24%
2019/04/01	0	0.00	3	34.42	35.80	-3	363	-0.83%
2019/03/28	0	0.00	3	33.90	34.00	-3	345	-0.87%
2019/03/26	0	0.00	7	33.29	33.00	-7	346	-2.02%
2019/03/22	5	33.73	2	33.68	33.55	3	360	0.83%
2019/03/20	5	33.72	0	0.00	34.00	5	360	1.39%
2019/03/19	0	0.00	0.1	34.00	33.95	-0.1	366	-0.03%
2019/03/18	2	34.75	0	0.00	34.50	2	361	0.55%
2019/03/06	0	0.00	2	32.80	32.70	-2	386	-0.52%
2019/03/04	0	0.00	5	32.25	32.25	-5	399	-1.25%
2019/02/20	0.1	31.40	0	0.00	31.35	0.1	406	0.02%
2019/02/19	2	31.05	0	0.00	31.20	2	406	0.49%
2019/02/18	3	31.05	0	0.00	31.30	3	410	0.73%
2019/02/15	10	31.26	0	0.00	31.10	10	425	2.35%
2019/02/14	2	31.20	0	0.00	31.35	2	438	0.46%
2019/01/21	0	0.00	2	29.60	29.60	-2	683	-0.29%
2019/01/18	0	0.00	3	29.47	29.60	-3	703	-0.43%
2019/01/15	0	0.00	1	29.50	29.70	-1	761	-0.13%
2019/01/09	0	0.00	2	30.15	30.00	-2	782	-0.26%
2018/12/04	0	0.00	2	31.75	31.45	-2	908	-0.22%
2018/11/21	1	30.40	1	29.90	30.00	0	847	0.00%
2018/11/14	3	29.08	3	29.60	29.40	0	838	0.00%
2018/11/09	3	30.13	3	30.25	30.20	0	758	0.00%
2018/10/30	1	27.00	0	0.00	26.95	1	677	0.15%
2018/10/25	2	28.10	0	0.00	27.55	2	738	0.27%
2018/10/19	1	26.80	0	0.00	27.45	1	705	0.14%
2018/10/09	1	29.95	0	0.00	29.95	1	725	0.14%
2018/08/13	0	0.00	7	36.17	35.45	-7	1,349	-0.52%
2018/07/30	1	36.60	0	0.00	36.50	1	1,213	0.08%
2018/07/27	1	36.80	0	0.00	36.95	1	1,212	0.08%
2018/07/25	1	36.25	1	36.35	36.25	0	1,206	0.00%
2018/07/24	1	36.00	0	0.00	36.20	1	1,209	0.08%
2018/07/23	2	35.33	2	36.00	35.40	0	1,206	0.00%
2018/07/20	1	36.85	0	0.00	36.60	1	1,202	0.08%
2018/07/18	1	37.00	0	0.00	37.05	1	1,208	0.08%
2018/07/16	3	37.13	0	0.00	37.65	3	1,166	0.26%
2018/07/13	1	36.95	0	0.00	36.80	1	1,082	0.09%
2018/07/02	2	36.00	3	35.88	35.55	-1	1,042	-0.10%
2018/06/29	3	35.75	0	0.00	35.40	3	1,025	0.29%
2018/06/28	3	34.33	0	0.00	33.90	3	989	0.30%
2018/06/27	1	35.10	0	0.00	35.10	1	965	0.10%
2018/06/22	2	37.00	2	37.40	37.50	0	928	0.00%
2018/06/21	2	37.08	0	0.00	37.30	2	778	0.26%
2018/06/07	1	36.85	1	36.55	36.50	0	641	0.00%
2018/05/30	0	0.00	2	33.00	33.05	-2	622	-0.32%
2018/03/29	1	37.20	0	0.00	37.10	1	1,243	0.08%
2018/02/21	0	0.00	2	35.50	37.40	-2	1,602	-0.12%
2018/02/12	2	34.50	0	0.00	34.50	2	1,592	0.13%
2018/02/09	0	0.00	2	33.95	34.10	-2	1,584	-0.13%