紘康 (6457)-凱基-站前券商分點個股進出

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

紘康

(6457)

可現股當沖

股價
48.55
漲跌
▼1.35
漲幅
-2.71%
成交量
210張
產業
上櫃半導體類股
190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

紘康 (6457)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/04/10	0	0.00	1	52.91	52.80	-1	226	-0.45%
2024/04/09	0	51.90	0	0.00	51.30	0	217	0.01%
2024/04/03	0	0.00	2	49.00	48.40	-2	212	-0.94%
2024/04/02	8	49.88	1	49.70	49.90	7	212	3.30%
2024/04/01	1	46.45	1	47.00	47.45	0	201	0.00%
2024/03/28	1	48.10	0	0.00	47.80	1	194	0.51%
2024/03/21	1	50.00	3	50.92	49.90	-2	203	-0.98%
2024/03/14	0	56.00	0	0.00	54.70	0	326	0.00%
2024/02/27	0	64.90	0	0.00	64.90	0	371	0.00%
2024/02/26	0	67.60	3	67.17	66.70	-3	408	-0.73%
2024/02/23	0	0.00	4	67.80	67.40	-4	413	-0.97%
2024/02/19	1	66.70	7	66.50	66.50	-6	409	-1.47%
2024/02/16	4	66.68	0	0.00	66.60	4	409	0.98%
2024/02/15	0	0.00	0	64.60	64.40	0	404	0.00%
2024/02/05	10	62.10	0	0.00	62.40	10	402	2.49%
2024/01/31	0	0.00	2	60.20	60.40	-2	402	-0.50%
2024/01/29	4	60.55	2	61.10	61.30	2	402	0.50%
2024/01/26	1	61.50	1	62.00	60.90	0	403	0.00%
2024/01/25	2	65.70	2	62.25	62.20	0	403	0.00%
2024/01/23	0	0.00	1	63.10	63.50	-1	400	-0.25%
2024/01/19	3	61.07	1	61.20	61.20	2	399	0.50%
2024/01/11	0	63.50	0	0.00	63.40	0	400	0.00%
2024/01/10	1	61.80	2	62.30	62.30	-1	399	-0.25%
2024/01/09	5	63.00	0	0.00	63.00	5	394	1.27%
2024/01/05	2	63.40	0	0.00	64.10	2	390	0.51%
2024/01/02	2	66.70	0	0.00	66.50	2	384	0.52%
2023/12/28	2	68.50	0	0.00	68.70	2	380	0.53%
2023/12/26	9	68.08	0	0.00	67.50	9	373	2.41%
2023/12/20	0	0.00	2	67.45	67.30	-2	360	-0.55%
2023/12/15	8	73.58	3	69.77	69.20	5	341	1.47%
2023/12/14	6	72.05	23	71.24	73.40	-17	327	-5.19%
2023/12/13	16	71.03	5	73.16	71.50	11	309	3.56%
2023/12/12	4	68.05	9	67.22	67.40	-5	271	-1.84%
2023/12/11	14	68.90	13	69.15	70.40	1	245	0.41%
2023/12/08	11	64.20	1	64.90	64.00	10	207	4.81%
2023/11/24	0	0.00	8	57.80	57.30	-8	144	-5.55%
2023/10/31	11	52.64	1	52.20	52.40	10	65	15.20%
2023/10/13	0	0.00	0	51.70	51.10	0	66	0.00%
2023/07/25	1	48.00	0	0.00	48.05	1	72	1.38%
2023/06/20	0	0.00	1	51.60	51.30	-1	91	-1.09%
2023/06/09	0	0.00	1	52.70	52.70	-1	99	-1.01%
2023/05/30	0	0.00	1	51.80	51.80	-1	133	-0.75%
2023/05/29	0	0.00	1	51.80	51.80	-1	135	-0.74%
2023/05/25	0	0.00	1	54.70	53.20	-1	137	-0.73%
2023/05/24	4	52.58	5	52.96	52.60	-1	134	-0.75%
2023/05/22	0	0.00	1	49.25	49.30	-1	138	-0.72%
2023/05/11	0	0.00	1	50.40	49.55	-1	148	-0.67%
2023/05/04	0	0.00	1	54.30	54.70	-1	163	-0.61%
2023/05/02	0	0.00	1	54.30	54.50	-1	170	-0.59%
2023/04/27	0	0.00	1	53.90	53.90	-1	171	-0.58%
2023/04/18	0	0.00	1	60.70	60.60	-1	162	-0.62%
2023/04/17	0	61.30	0	0.00	60.90	0	162	0.00%
2023/04/10	0	0.00	1	61.20	61.20	-1	160	-0.62%
2023/03/29	0	62.33	0	0.00	60.20	0	189	0.01%
2023/03/28	0	61.87	0	0.00	60.10	0	225	0.00%
2023/03/27	0	0.00	1	61.50	61.50	-1	224	-0.44%
2023/03/24	0	0.00	1	62.50	62.10	-1	225	-0.44%
2023/03/22	0	61.90	1	62.00	62.00	-1	223	-0.45%
2023/03/15	1	59.50	0	0.00	60.30	1	231	0.43%
2023/03/14	1	59.40	0	0.00	59.30	1	246	0.41%
2023/03/10	0	63.10	0	0.00	61.60	0	287	0.00%
2023/03/03	0	63.70	0	0.00	63.30	0	263	0.00%
2023/03/02	0	62.60	0	0.00	62.20	0	262	0.00%
2023/02/22	0	62.30	0	0.00	61.60	0	260	0.00%
2023/02/21	1	63.30	1	64.50	62.70	0	259	0.00%
2023/02/17	0	0.00	1	61.90	62.00	-1	256	-0.39%
2023/02/15	0	61.20	0	0.00	60.60	0	258	0.00%
2023/02/13	0	0.00	1	60.50	60.90	-1	264	-0.38%
2023/02/09	0	0.00	1	63.10	63.10	-1	271	-0.37%
2023/02/08	0	63.90	0	0.00	63.90	0	268	0.00%
2023/02/07	0	61.40	0	0.00	61.40	0	265	0.00%
2023/02/06	0	0.00	1	62.00	60.70	-1	265	-0.38%
2023/02/03	1	62.60	0	0.00	62.90	1	262	0.38%
2023/02/02	1	61.90	0	0.00	61.80	1	254	0.39%
2023/02/01	1	60.30	0	0.00	60.80	1	249	0.40%
2022/12/26	0	0.00	2	60.40	59.70	-2	239	-0.84%
2022/12/22	1	64.50	0	0.00	63.30	1	233	0.43%
2022/12/20	11	62.08	13	62.91	63.30	-2	216	-0.92%
2022/12/07	2	61.85	1	62.50	59.50	1	177	0.56%
2022/12/05	0	0.00	2	66.60	66.10	-2	155	-1.29%
2022/12/01	0	0.00	2	61.75	61.80	-2	113	-1.76%
2022/11/23	0	0.00	1	57.80	57.80	-1	116	-0.86%
2022/11/22	0	0.00	1	59.10	58.20	-1	118	-0.84%
2022/11/17	0	0.00	2	60.15	60.30	-2	120	-1.66%
2022/11/09	2	58.30	2	58.40	59.10	0	124	0.00%
2022/11/08	2	62.20	1	61.10	60.00	1	120	0.83%
2022/11/07	0	0.00	1	57.00	56.60	-1	114	-0.87%
2022/11/04	10	55.80	0	0.00	56.10	10	115	8.67%
2022/11/02	0	0.00	1	55.70	56.30	-1	118	-0.85%
2022/10/18	0	56.00	0	0.00	55.80	0	150	0.00%
2022/10/17	0	54.60	0	0.00	55.00	0	153	0.00%
2022/09/28	1	59.30	0	0.00	56.70	1	178	0.56%
2022/09/26	1	60.00	0	0.00	59.60	1	181	0.55%
2022/09/06	0	0.00	0.3	67.96	67.80	-0.3	221	-0.14%
2022/09/05	0	0.00	1.7	68.64	68.10	-1.7	223	-0.76%
2022/09/02	0	0.00	1	70.80	71.10	-1	226	-0.44%
2022/09/01	0	0.00	2	72.30	71.50	-2	232	-0.86%
2022/08/31	0	0.00	1	71.70	72.00	-1	249	-0.40%
2022/08/30	2	71.00	3	70.93	70.90	-1	259	-0.39%
2022/08/29	0	0.00	10	70.92	71.00	-10	271	-3.68%
2022/08/26	0	0.00	2	75.60	74.30	-2	279	-0.71%
2022/08/25	2	74.30	4	74.45	74.40	-2	330	-0.60%
2022/08/23	0	74.70	0	0.00	75.30	0	371	0.00%
2022/08/15	0	0.00	1	75.50	77.00	-1	379	-0.26%
2022/08/10	1	67.80	0	0.00	68.00	1	382	0.26%
2022/08/09	0	0.00	1	68.10	68.10	-1	386	-0.26%
2022/08/04	1	73.90	0	0.00	73.00	1	383	0.26%
2022/08/03	1	84.80	7	84.56	84.80	-6	377	-1.59%
2022/07/29	5	83.08	0	0.00	83.40	5	379	1.32%
2022/07/28	0	84.90	0	0.00	82.20	0	386	0.00%
2022/07/22	0	0.00	1	87.30	87.00	-1	399	-0.25%
2022/07/21	1	86.50	0	0.00	87.80	1	405	0.25%
2022/07/15	0	0.00	3	79.77	81.70	-3	421	-0.71%
2022/07/14	0	0.00	1	79.20	79.50	-1	421	-0.24%
2022/07/11	5	76.16	0	0.00	75.70	5	429	1.16%
2022/07/08	0	0.00	1	81.70	80.90	-1	433	-0.23%
2022/07/07	0	0.00	1.2	76.97	77.90	-1.2	431	-0.29%
2022/07/06	0	0.00	2	75.95	74.00	-2	440	-0.45%
2022/07/04	0	0.00	2	78.05	77.80	-2	463	-0.43%
2022/06/27	0	0.00	5	88.50	90.50	-5	471	-1.06%
2022/06/24	10	88.97	0	0.00	87.30	10	473	2.11%
2022/06/23	0	0.00	1	87.10	87.10	-1	473	-0.21%
2022/06/20	11	91.73	0	0.00	89.90	11	483	2.27%
2022/06/16	0	102.50	0.2	102.37	100.00	-0.2	473	-0.04%
2022/06/15	0	0.00	1	102.50	101.50	-1	472	-0.21%
2022/06/13	0	0.00	1	105.00	102.50	-1	473	-0.21%
2022/06/10	6	105.17	2	104.50	104.00	4	473	0.85%
2022/06/09	14	108.46	10	109.35	108.50	4	469	0.85%
2022/06/08	1	120.50	1	116.50	116.00	0	458	0.00%
2022/06/07	3	118.67	8	118.88	119.00	-5	451	-1.11%
2022/06/06	0	0.00	2	113.50	114.00	-2	439	-0.45%
2022/06/02	60	117.98	72	117.63	119.00	-12	434	-2.76%
2022/06/01	2	118.00	4	118.50	118.50	-2	389	-0.51%
2022/05/24	1	102.00	0	0.00	100.50	1	380	0.26%
2022/05/20	0	0.00	0.2	107.00	105.50	-0.2	392	-0.04%
2022/05/17	0	0.00	1	107.00	106.50	-1	401	-0.25%
2022/05/16	7	104.00	7	105.21	104.00	0	404	0.00%
2022/05/12	0	0.00	1	103.50	102.00	-1	410	-0.24%
2022/05/10	0	0.00	1	100.00	105.00	-1	415	-0.24%
2022/05/09	1	102.00	2	100.25	100.00	-1	416	-0.24%
2022/05/04	2	108.50	0	0.00	110.00	2	406	0.49%
2022/04/29	1	105.00	0	0.00	101.00	1	406	0.25%
2022/04/27	2	98.65	4	101.37	101.50	-2	413	-0.49%
2022/04/26	1	102.00	0	0.00	103.50	1	409	0.24%
2022/04/21	0	0.00	1	118.00	117.00	-1	427	-0.23%
2022/04/20	0	117.00	0	0.00	117.50	0	433	0.00%
2022/04/19	1	117.00	0	0.00	115.00	1	439	0.23%
2022/04/18	1	119.00	0	0.00	119.00	1	453	0.22%
2022/04/15	0	0.00	10	113.60	116.50	-10	458	-2.18%
2022/04/14	1	118.51	11	118.14	118.50	-10	459	-2.18%
2022/04/13	0	0.00	1	122.50	124.00	-1	463	-0.22%
2022/04/12	0.1	124.02	1	123.50	122.50	-0.9	471	-0.19%
2022/04/11	2	126.50	1	127.00	126.00	1	467	0.21%
2022/04/08	1	138.01	0	0.00	140.00	1	458	0.22%
2022/04/07	4	140.00	0	0.00	139.50	4	459	0.87%
2022/04/06	0	142.50	0	0.00	141.50	0	463	0.00%
2022/03/31	1	148.50	0	0.00	148.00	1	479	0.21%
2022/03/30	14	150.25	0	0.00	148.50	14	495	2.82%
2022/03/25	1	150.50	1	151.00	149.50	0	535	0.00%
2022/03/24	0.1	151.00	0	0.00	150.50	0.1	556	0.02%
2022/03/23	2	154.50	1	157.00	153.50	1	579	0.17%
2022/03/22	0	0.00	1	151.00	151.50	-1	582	-0.17%
2022/03/11	1	150.00	1	153.00	149.50	0	692	0.00%
2022/03/10	1	147.50	0	0.00	147.50	1	714	0.14%
2022/03/09	1	142.00	1	144.00	144.50	0	740	0.00%
2022/03/08	1	139.50	1	144.50	140.50	0	767	0.00%
2022/03/03	0	0.00	1	151.50	152.00	-1	833	-0.12%
2022/03/02	1	145.50	0	0.00	147.00	1	886	0.11%
2022/02/24	1	140.00	1	141.00	140.50	0	1,032	0.00%
2022/02/23	2	149.00	2	148.25	149.00	0	1,061	0.00%
2022/02/22	2	147.50	0	0.00	147.50	2	1,117	0.18%
2022/02/17	8.2	154.82	9	155.78	155.00	-0.8	1,318	-0.06%
2022/02/16	8	161.50	8	159.00	161.00	0	1,409	0.00%
2022/02/15	0	0.00	1	160.00	159.00	-1	1,561	-0.06%
2022/02/14	0	0.00	0	160.50	159.00	0	1,593	0.00%
2022/01/26	1	166.50	0	0.00	164.00	1	1,685	0.06%
2022/01/25	0.2	167.98	0	0.00	165.00	0.2	1,697	0.01%
2022/01/24	0	0.00	1	167.50	169.00	-1	1,719	-0.06%
2022/01/20	0	0.00	22	172.39	172.00	-22	1,748	-1.26%
2022/01/19	22	171.48	0	0.00	171.50	22	1,756	1.25%
2022/01/14	2	157.75	0	0.00	162.00	2	1,807	0.11%
2022/01/12	4	166.00	3	165.50	166.00	1	1,837	0.05%
2022/01/11	1	168.00	0	0.00	168.00	1	1,836	0.05%
2022/01/03	1	198.00	12	195.75	196.50	-11	1,827	-0.60%
2021/12/29	1	190.50	0	0.00	190.50	1	1,839	0.05%
2021/12/27	3	191.50	2	192.50	190.00	1	1,887	0.05%
2021/12/24	8	203.81	8	199.56	196.00	0	1,907	0.00%
2021/12/23	1	205.00	2	205.25	204.50	-1	1,928	-0.05%
2021/12/22	3	203.00	4	203.50	204.50	-1	1,967	-0.05%
2021/12/21	0	0.00	1	197.00	196.00	-1	2,031	-0.05%
2021/12/20	0	0.00	1	192.50	191.00	-1	2,103	-0.05%
2021/12/17	11	193.45	2	191.00	188.00	9	2,158	0.42%
2021/12/14	1	179.00	0	0.00	179.00	1	2,182	0.05%
2021/12/13	0	0.00	4	188.00	185.50	-4	2,166	-0.18%
2021/12/10	8	196.38	2	199.00	190.00	6	2,154	0.28%
2021/12/09	0	0.00	1	214.50	207.50	-1	2,112	-0.05%
2021/12/08	4	210.75	2	212.75	210.50	2	2,094	0.10%
2021/12/07	3	210.83	1	209.00	209.00	2	2,084	0.10%
2021/12/06	27	212.94	40	213.60	213.00	-13	2,073	-0.63%
2021/12/03	2	216.50	2	216.50	215.00	0	2,055	0.00%
2021/12/02	3	212.83	1	213.00	206.50	2	2,050	0.10%
2021/12/01	1	213.00	4	210.75	214.00	-3	2,050	-0.15%
2021/11/30	11	210.32	5	217.50	208.50	6	2,117	0.28%
2021/11/29	2	213.50	3	213.67	215.00	-1	2,099	-0.05%
2021/11/26	7	217.36	6	221.25	216.00	1	2,068	0.05%
2021/11/25	9	230.78	10	234.10	232.00	-1	2,000	-0.05%
2021/11/24	1	215.50	2	218.00	218.00	-1	1,893	-0.05%
2021/11/23	3	213.17	2	212.50	216.50	1	1,866	0.05%
2021/11/22	4	213.75	4	216.88	214.50	0	1,842	0.00%
2021/11/19	4	212.75	2.3	216.13	211.50	1.7	1,805	0.09%
2021/11/18	10.3	220.49	12	218.79	212.00	-1.7	1,746	-0.10%
2021/11/17	3	206.50	4.1	205.54	208.00	-1.1	1,641	-0.07%
2021/11/16	25.1	205.57	14.3	202.93	208.50	10.8	1,584	0.68%
2021/11/15	16.3	199.48	16.6	197.99	204.00	-0.3	1,536	-0.02%
2021/11/12	19.6	193.07	134.3	194.20	195.00	-114.7	1,439	-7.97%	大賣/鉅額交易
2021/11/11	4	173.38	109	175.59	178.50	-105	1,286	-8.16%	大賣/鉅額交易
2021/11/10	0	0.00	1	168.00	167.00	-1	1,264	-0.08%
2021/11/09	0	0.00	2	165.00	165.50	-2	1,261	-0.16%
2021/11/08	1	160.00	0	0.00	160.00	1	1,256	0.08%
2021/11/05	1	168.00	0	0.00	166.00	1	1,252	0.08%
2021/11/04	5.2	169.59	1	169.50	168.00	4.2	1,251	0.34%
2021/11/03	6	176.75	10.2	174.29	178.50	-4.2	1,226	-0.34%
2021/11/02	4.3	171.42	0	0.00	169.50	4.3	1,200	0.36%
2021/11/01	1.4	168.36	6	170.83	174.00	-4.6	1,195	-0.38%
2021/10/29	3	172.00	2	172.00	174.00	1	1,191	0.08%
2021/10/28	8	167.25	8	170.31	167.00	0	1,244	0.00%
2021/10/27	0	0.00	1	166.50	168.50	-1	1,252	-0.08%
2021/10/26	2	165.00	3	165.17	162.00	-1	1,300	-0.08%
2021/10/25	1	171.00	1	170.50	172.00	0	1,283	0.00%
2021/10/22	18	169.67	20	167.20	169.50	-2	1,295	-0.15%
2021/10/21	1	163.50	4	166.88	162.00	-3	1,282	-0.23%
2021/10/20	1	165.50	3	161.67	163.50	-2	1,260	-0.16%
2021/10/19	0	0.00	9	155.94	155.00	-9	1,305	-0.69%
2021/10/15	2	151.25	0	0.00	149.00	2	1,385	0.14%
2021/10/14	1	148.00	1	146.50	147.00	0	1,393	0.00%
2021/10/12	9	152.72	0	0.00	151.00	9	1,418	0.63%
2021/10/08	7	157.79	5	157.30	157.50	2	1,412	0.14%
2021/10/06	2	150.50	1	154.50	151.00	1	1,389	0.07%
2021/10/05	3	149.67	3	141.50	153.00	0	1,385	0.00%
2021/10/04	5.4	154.32	0	0.00	151.00	5.4	1,369	0.40%
2021/10/01	7.1	175.81	4	175.00	167.50	3.1	1,344	0.23%
2021/09/30	1	173.00	0	0.00	174.50	1	1,318	0.08%
2021/09/29	3	171.33	1	178.00	173.50	2	1,287	0.16%
2021/09/28	15	187.10	14	191.32	181.00	1	1,251	0.08%
2021/09/27	6	193.33	4	192.63	189.50	2	1,169	0.17%
2021/09/24	3	181.17	11	179.27	183.00	-8	1,084	-0.74%
2021/09/23	3	174.17	4	176.50	166.50	-1	1,014	-0.10%
2021/09/22	1	155.50	2	157.50	162.50	-1	966	-0.10%
2021/09/17	1	158.50	0	0.00	159.50	1	961	0.10%
2021/09/16	1	157.00	1	156.50	156.50	0	961	0.00%
2021/09/14	2	152.50	0	0.00	152.00	2	969	0.21%
2021/09/09	2	154.75	0	0.00	154.50	2	1,081	0.18%
2021/09/08	1	156.00	0	0.00	152.50	1	1,128	0.09%
2021/09/07	1	157.00	0	0.00	155.00	1	1,134	0.09%
2021/09/06	18	168.86	11	168.73	166.00	7	1,119	0.63%
2021/09/03	5	171.90	7	172.86	174.00	-2	1,122	-0.18%
2021/09/02	3	159.50	0	0.00	158.50	3	1,081	0.28%
2021/09/01	1	158.00	2	157.75	157.50	-1	1,093	-0.09%
2021/08/30	1	150.50	0	0.00	150.50	1	1,116	0.09%
2021/08/27	1	153.00	0	0.00	150.00	1	1,121	0.09%
2021/08/26	0	0.00	1	151.00	152.00	-1	1,130	-0.09%
2021/08/24	0	0.00	2	155.00	151.00	-2	1,143	-0.17%
2021/08/23	0	0.00	1	152.00	153.00	-1	1,149	-0.09%
2021/08/20	1	147.00	0	0.00	154.00	1	1,152	0.09%
2021/08/19	0	0.00	1	155.00	148.00	-1	1,165	-0.09%
2021/08/18	1	143.50	0	0.00	153.50	1	1,175	0.09%
2021/08/16	7	150.57	1	153.00	152.50	6	1,203	0.50%
2021/08/13	3	159.50	0	0.00	158.00	3	1,196	0.25%
2021/08/11	2	160.75	0	0.00	157.50	2	1,204	0.17%
2021/08/09	4	169.63	0	0.00	165.50	4	1,205	0.33%
2021/08/06	3	176.67	25	175.50	176.00	-22	1,219	-1.80%
2021/08/04	15	184.07	13.1	183.28	184.50	2	1,241	0.16%
2021/08/03	29	185.50	9	185.72	185.00	20	1,240	1.61%
2021/08/02	1	174.50	2	181.50	177.50	-1	1,172	-0.09%
2021/07/30	11	179.64	7	179.93	174.00	4	1,162	0.34%
2021/07/29	1	171.50	9	171.33	169.50	-8	1,110	-0.72%
2021/07/28	4	167.75	4	167.00	169.50	0	1,110	0.00%
2021/07/27	2	169.75	3	169.67	169.00	-1	1,104	-0.09%
2021/07/26	3	168.83	1	171.00	169.50	2	1,097	0.18%
2021/07/23	11	166.64	8	168.50	166.00	3	1,093	0.27%
2021/07/22	0	0.00	5	171.30	176.00	-5	1,037	-0.48%
2021/07/21	1	161.50	2	164.25	160.00	-1	975	-0.10%
2021/07/20	1	158.50	0	0.00	159.00	1	969	0.10%
2021/07/19	0	0.00	7	165.29	165.00	-7	974	-0.72%
2021/07/16	0	0.00	1	152.50	158.00	-1	966	-0.10%
2021/07/15	1	153.50	0	0.00	152.50	1	965	0.10%
2021/07/14	1	155.50	0	0.00	152.50	1	973	0.10%
2021/07/13	4	156.50	40	161.71	156.00	-36	986	-3.65%
2021/07/12	37	160.20	1	156.00	160.50	36	1,002	3.59%
2021/07/09	3	154.50	0	0.00	154.50	3	1,008	0.30%
2021/07/07	10	163.60	1	161.50	162.00	9	1,046	0.86%
2021/07/06	1	161.50	1	163.00	160.00	0	1,073	0.00%
2021/07/05	1	163.50	0	0.00	162.50	1	1,136	0.09%
2021/06/30	1	155.50	9	156.00	155.00	-8	1,298	-0.62%
2021/06/29	2	155.75	0	0.00	154.00	2	1,330	0.15%
2021/06/25	0	0.00	1	163.50	162.50	-1	1,388	-0.07%
2021/06/24	1	162.50	1	162.50	162.50	0	1,410	0.00%
2021/06/22	0	0.00	12	162.17	160.00	-12	1,435	-0.84%
2021/06/21	3	164.33	0	0.00	164.50	3	1,437	0.21%
2021/06/18	26	171.90	22	176.32	169.00	4	1,441	0.28%
2021/06/17	19	171.16	14	173.46	178.00	5	1,401	0.36%
2021/06/16	4	165.75	4	164.88	162.00	0	1,368	0.00%
2021/06/15	1	163.00	0	0.00	163.00	1	1,380	0.07%
2021/06/11	13	162.42	13	162.65	162.00	0	1,405	0.00%
2021/06/10	1	161.50	2.1	165.72	158.50	-1.1	1,418	-0.08%
2021/06/09	2	152.25	0	0.00	151.50	2	1,422	0.14%
2021/06/08	9	155.61	4	151.24	156.50	5	1,455	0.34%
2021/06/07	1	142.00	0	0.00	144.00	1	1,437	0.07%
2021/06/04	1	146.00	0	0.00	146.00	1	1,440	0.07%
2021/05/27	2	157.00	0	0.00	156.00	2	1,426	0.14%
2021/05/26	8	164.50	6	163.08	163.00	2	1,419	0.14%
2021/05/25	1	155.00	5	164.80	163.00	-4	1,425	-0.28%
2021/05/24	1	149.50	0	0.00	153.00	1	1,403	0.07%
2021/05/21	2	149.50	1	150.00	149.00	1	1,411	0.07%
2021/05/20	1	148.50	0	0.00	148.00	1	1,419	0.07%
2021/05/19	2	149.25	0	0.00	150.50	2	1,446	0.14%
2021/05/18	1	144.50	1	146.00	148.50	0	1,464	0.00%
2021/05/17	6	142.67	1	147.00	137.00	5	1,472	0.34%
2021/05/14	4	145.88	0	0.00	150.00	4	1,473	0.27%
2021/05/13	0	0.00	1	149.50	152.50	-1	1,450	-0.07%
2021/05/12	1	147.00	1	138.00	139.00	0	1,428	0.00%
2021/05/11	8	150.63	3	151.17	148.00	5	1,417	0.35%
2021/05/10	2	166.25	0	0.00	164.00	2	1,399	0.14%
2021/05/07	0	0.00	1	170.00	173.50	-1	1,394	-0.07%
2021/05/06	1	160.00	0	0.00	163.00	1	1,384	0.07%
2021/05/05	1	172.00	11	165.50	165.00	-10	1,378	-0.73%
2021/05/04	2	165.75	3	163.83	171.00	-1	1,377	-0.07%
2021/05/03	1	175.50	6	171.33	164.50	-5	1,365	-0.37%
2021/04/29	5	179.50	0	0.00	179.50	5	1,360	0.37%
2021/04/27	10	169.80	0	0.00	169.00	10	1,383	0.72%
2021/04/26	3	175.17	3	175.00	172.50	0	1,409	0.00%
2021/04/23	0	0.00	32	167.19	178.00	-32	1,433	-2.23%
2021/04/22	31	165.44	0	0.00	164.00	31	1,444	2.15%
2021/04/21	3	175.33	2	173.50	173.00	1	1,443	0.07%
2021/04/20	1	179.50	2	177.25	177.00	-1	1,451	-0.07%
2021/04/16	1	186.00	0.1	192.42	179.50	1	1,503	0.06%
2021/04/15	2	176.79	32	182.33	187.00	-30	1,538	-1.95%
2021/04/14	33	179.42	4	186.50	178.00	29	1,559	1.86%
2021/04/13	2.1	185.62	5	191.80	185.50	-2.9	1,543	-0.19%
2021/04/12	3	192.00	15	193.00	186.50	-12	1,531	-0.78%
2021/04/09	15	202.57	29	203.57	199.50	-14	1,513	-0.93%
2021/04/08	26	207.98	19	203.45	200.00	7	1,449	0.48%
2021/04/07	13.1	194.02	9	194.33	195.50	4.1	1,359	0.30%
2021/04/06	16	194.06	7	194.57	192.00	9	1,349	0.67%
2021/04/01	2	185.00	6	191.42	194.50	-4	1,308	-0.31%
2021/03/31	2	174.50	2	177.00	177.00	0	1,299	0.00%
2021/03/30	2	157.75	1	161.00	161.00	1	1,290	0.08%
2021/03/29	3	147.00	1	147.00	146.50	2	1,273	0.16%
2021/03/26	2	141.00	2	140.75	147.00	0	1,268	0.00%
2021/03/25	0	0.00	1	138.50	134.00	-1	1,278	-0.08%
2021/03/24	2	142.00	0	0.00	140.00	2	1,310	0.15%
2021/03/23	0	0.00	1	143.00	147.00	-1	1,294	-0.08%
2021/03/22	8	133.44	0	0.00	139.50	8	1,259	0.63%
2021/03/19	0	0.00	30	133.42	135.50	-30	1,234	-2.43%
2021/03/17	0	0.00	2	136.00	139.50	-2	1,200	-0.17%
2021/03/16	2	134.50	2	133.50	139.50	0	1,172	0.00%
2021/03/15	30	128.42	0	0.00	134.50	30	1,136	2.64%
2021/03/10	0	0.00	5	108.90	111.00	-5	1,069	-0.47%
2021/03/08	1	103.00	0	0.00	100.00	1	1,082	0.09%
2021/03/05	1	102.00	0	0.00	102.50	1	1,087	0.09%
2021/03/04	2	102.75	0	0.00	101.50	2	1,092	0.18%
2021/03/03	1	103.00	0	0.00	104.00	1	1,092	0.09%
2021/03/02	4	110.13	0	0.00	107.00	4	1,084	0.37%
2021/02/26	1	112.00	0.2	112.00	111.50	0.8	1,084	0.07%
2021/02/25	0.2	116.47	16.6	112.63	115.00	-16.4	1,095	-1.50%
2021/02/24	0.3	107.09	0	0.00	106.00	0.3	1,091	0.03%
2021/02/22	1	109.00	0	0.00	109.50	1	1,072	0.09%
2021/02/19	15.3	114.99	0	0.00	113.50	15.3	1,061	1.44%
2021/02/18	0	0.00	3	110.50	118.00	-3	1,035	-0.29%
2021/02/05	0	0.00	1	103.50	100.00	-1	998	-0.10%
2021/02/02	0	0.00	1	93.60	96.60	-1	1,011	-0.10%
2021/01/29	20	98.32	1	97.00	95.60	19	1,012	1.88%
2021/01/28	0	0.00	1	94.30	94.50	-1	1,009	-0.10%
2021/01/26	1	99.90	1	101.50	96.50	0	1,015	0.00%
2021/01/25	1	99.30	1	97.80	100.00	0	1,017	0.00%
2021/01/22	1	95.30	5	97.58	98.50	-4	1,019	-0.39%
2021/01/20	2	92.60	1	98.20	94.60	1	1,035	0.10%
2021/01/19	3	100.83	4	101.33	101.00	-1	1,015	-0.10%
2021/01/18	5	106.60	3	111.00	108.00	2	1,014	0.20%
2021/01/15	5	106.20	4	108.75	102.00	1	1,000	0.10%
2021/01/14	1	109.00	3	108.50	110.00	-2	984	-0.20%
2021/01/13	1	113.00	0	0.00	113.00	1	973	0.10%
2021/01/12	4	117.50	2	119.25	119.00	2	970	0.21%
2021/01/11	4	115.88	2	111.00	123.00	2	971	0.21%
2021/01/08	0	0.00	3	114.33	117.00	-3	974	-0.31%
2021/01/07	0	0.00	8	97.13	106.50	-8	930	-0.86%
2021/01/06	3	92.07	0	0.00	97.00	3	899	0.33%
2021/01/05	0	98.00	0	0.00	97.00	0	877	0.00%
2021/01/04	0	0.00	4	96.65	97.00	-4	873	-0.46%
2020/12/31	0	0.00	4	92.60	92.10	-4	860	-0.46%
2020/12/30	3	93.40	2	92.65	92.60	1	858	0.12%
2020/12/29	75	90.82	3	93.00	90.60	72	851	8.45%
2020/12/28	29	89.74	6	89.67	90.00	23	841	2.73%
2020/12/25	8	91.96	7	88.80	91.60	1	822	0.12%
2020/12/24	0	0.00	1	89.60	89.50	-1	792	-0.13%
2020/12/22	2	82.15	2	79.70	79.30	0	749	0.00%
2020/12/21	12	81.84	17	82.35	82.60	-5	731	-0.68%
2020/12/18	1	79.20	18	77.79	79.20	-17	699	-2.43%
2020/12/16	0	0.00	1	71.90	71.90	-1	662	-0.15%
2020/12/11	1	71.70	0	0.00	72.00	1	691	0.14%
2020/12/10	2	73.15	1	75.10	72.90	1	698	0.14%
2020/12/09	6	75.68	2	75.80	74.90	4	707	0.57%
2020/12/08	0	0.00	3	74.90	76.00	-3	702	-0.43%
2020/12/07	1	72.80	0	0.00	73.10	1	694	0.14%
2020/12/04	1	76.00	8	75.68	74.40	-7	692	-1.01%
2020/12/03	0	0.00	3	74.23	74.50	-3	677	-0.44%
2020/12/01	1	69.40	0	0.00	69.30	1	652	0.15%
2020/11/27	1	69.50	0	0.00	69.70	1	637	0.16%
2020/11/26	2	69.30	0	0.00	69.50	2	635	0.31%
2020/11/25	2	69.40	0	0.00	69.10	2	632	0.32%
2020/11/24	107	71.53	0	0.00	70.20	107	625	17.10%	大買/鉅額交易
2020/11/23	0	0.00	1	66.60	69.10	-1	606	-0.16%
2020/11/20	0	0.00	3	65.00	64.70	-3	593	-0.51%
2020/11/19	0	0.00	1	65.40	65.10	-1	592	-0.17%
2020/11/18	0	0.00	1	64.90	64.80	-1	590	-0.17%
2020/11/13	0	0.00	1	62.50	63.70	-1	597	-0.17%
2020/11/12	0	0.00	1	63.60	63.50	-1	600	-0.17%
2020/11/10	3	63.77	2	65.00	62.80	1	597	0.17%
2020/11/06	0	0.00	0	68.40	68.30	0	573	0.00%
2020/11/05	0	0.00	6	69.25	68.90	-6	576	-1.04%
2020/11/03	2	70.60	30	69.59	70.00	-28	589	-4.75%
2020/11/02	30	69.36	4	69.30	69.80	26	589	4.41%
2020/10/29	0	0.00	1	66.20	69.80	-1	591	-0.17%
2020/10/28	3	68.49	0	0.00	67.20	3	600	0.50%
2020/10/27	1	70.20	0	0.00	69.60	1	587	0.17%
2020/10/26	3	70.07	3	68.60	71.00	0	580	0.00%
2020/10/23	3	64.00	4	66.43	69.80	-1	553	-0.18%
2020/10/22	2	63.85	0	0.00	63.60	2	532	0.38%
2020/10/20	0	0.00	5	66.04	65.80	-5	530	-0.94%
2020/10/19	5	66.28	8	66.19	66.70	-3	521	-0.58%
2020/10/16	5	63.90	3	64.23	64.90	2	490	0.41%
2020/10/15	1	60.10	0	0.00	61.60	1	449	0.22%
2020/10/08	1	59.30	0	0.00	59.50	1	459	0.22%
2020/10/05	0	0.00	1	57.70	59.20	-1	481	-0.21%
2020/09/29	0	0.00	1	56.00	55.70	-1	532	-0.19%
2020/09/25	0	0.00	1	55.00	54.90	-1	555	-0.18%
2020/09/24	0	0.00	2	56.70	56.40	-2	566	-0.35%
2020/09/22	1	56.70	0	0.00	56.60	1	585	0.17%
2020/09/18	1	58.80	1	59.10	58.80	0	602	0.00%
2020/09/17	2	60.25	0	0.00	60.00	2	604	0.33%
2020/09/16	2	61.25	2	60.60	60.70	0	618	0.00%
2020/09/15	0	0.00	1	58.50	58.90	-1	641	-0.16%
2020/09/11	1	54.70	0	0.00	54.90	1	637	0.16%
2020/09/09	0	0.00	1	54.20	54.80	-1	656	-0.15%
2020/09/08	1	52.50	0	0.00	52.40	1	666	0.15%
2020/08/31	0	0.00	2	52.60	52.60	-2	792	-0.25%
2020/08/26	2	54.50	0	0.00	54.50	2	896	0.22%
2020/08/21	1	51.30	2	50.80	52.60	-1	996	-0.10%
2020/08/20	0	0.00	2	51.60	50.10	-2	1,029	-0.19%
2020/08/11	2	56.90	0	0.00	55.00	2	1,271	0.16%
2020/08/10	1	59.10	1	58.40	58.50	0	1,328	0.00%
2020/08/07	1	60.80	1	60.90	60.00	0	1,429	0.00%
2020/08/05	0	0.00	1	59.10	59.10	-1	1,436	-0.07%
2020/08/04	3	58.70	0	0.00	60.00	3	1,465	0.20%
2020/08/03	0	0.00	13	59.68	59.70	-13	1,486	-0.87%
2020/07/28	0	0.00	0	50.50	50.90	0	1,699	0.00%
2020/07/27	1	51.10	1	51.60	52.00	0	1,745	0.00%
2020/07/21	0	0.00	4	56.13	57.00	-4	1,867	-0.21%
2020/07/20	4	53.70	2	56.60	54.60	2	1,906	0.10%
2020/07/16	0	0.00	2	58.20	57.90	-2	2,010	-0.10%
2020/07/14	2	60.50	0	0.00	59.30	2	2,070	0.10%
2020/07/10	1	62.00	0	0.00	62.00	1	2,110	0.05%
2020/07/09	1	65.40	0	0.00	65.00	1	2,141	0.05%
2020/07/08	0	0.00	1	64.20	64.70	-1	2,151	-0.05%
2020/07/06	1	61.90	10	61.00	61.70	-9	2,211	-0.41%
2020/07/01	1	63.29	0	0.00	62.00	1	2,274	0.04%
2020/06/30	11	62.95	0	0.00	62.90	11	2,300	0.48%
2020/06/24	0	0.00	1	64.00	64.20	-1	2,301	-0.04%
2020/06/23	5	64.76	1	64.60	64.70	4	2,309	0.17%
2020/06/22	2	66.60	8	66.99	67.50	-6	2,301	-0.26%
2020/06/18	0	0.00	8	61.45	61.10	-8	2,305	-0.35%
2020/06/16	9	61.42	0	0.00	61.70	9	2,330	0.39%
2020/06/15	0	0.00	5	60.78	59.70	-5	2,342	-0.21%
2020/06/12	2	61.60	404	56.81	61.80	-402	2,353	-17.08%	大賣/鉅額交易
2020/06/11	32	62.08	125	61.40	59.50	-93	2,349	-3.96%	大賣/
2020/06/10	6	66.80	27	65.67	64.90	-21	2,329	-0.90%
2020/06/09	26	67.17	1	67.50	67.20	25	2,320	1.08%
2020/06/08	0	0.00	6	67.08	66.80	-6	2,330	-0.26%
2020/06/05	7	69.17	1	68.90	69.50	6	2,334	0.26%
2020/06/04	2	69.45	3	69.33	68.60	-1	2,343	-0.04%
2020/06/03	0	0.00	15	69.01	70.90	-15	2,357	-0.64%
2020/06/02	11	65.02	30	66.68	64.50	-19	2,340	-0.81%
2020/06/01	11	69.06	0	0.00	69.00	11	2,352	0.47%
2020/05/29	18	70.07	2	71.00	71.00	16	2,392	0.67%
2020/05/28	0	0.00	31	69.62	72.80	-31	2,401	-1.29%
2020/05/27	35	66.72	0	0.00	66.20	35	2,384	1.47%
2020/05/26	3	70.27	17	69.78	68.50	-14	2,366	-0.59%
2020/05/25	16	73.44	5	72.72	73.20	11	2,369	0.46%
2020/05/22	3	79.37	0	0.00	78.80	3	2,362	0.13%
2020/05/21	6	80.75	1	79.10	78.50	5	2,352	0.21%
2020/05/20	3	83.70	2	84.80	80.80	1	2,314	0.04%
2020/05/19	2	85.55	2	83.90	82.80	0	2,284	0.00%
2020/05/18	21	86.06	5	86.04	88.50	16	2,247	0.71%
2020/05/15	12	84.41	42	85.58	84.00	-30	2,187	-1.37%
2020/05/14	43	83.98	5	85.30	88.00	38	2,121	1.79%
2020/05/13	0	0.00	5	80.20	80.60	-5	2,011	-0.25%
2020/05/12	5	78.10	6	79.87	80.80	-1	1,998	-0.05%
2020/05/11	7	78.74	21	78.15	78.00	-14	1,980	-0.71%
2020/05/08	22	82.15	1	87.60	83.50	21	1,944	1.08%
2020/05/07	1	87.00	6	87.60	88.00	-5	1,905	-0.26%
2020/05/06	4	90.70	33	87.15	89.00	-29	1,853	-1.56%
2020/05/05	34	79.16	0	0.00	86.00	34	1,753	1.94%
2020/05/04	0	0.00	32	84.16	80.00	-32	1,696	-1.89%
2020/04/30	15	79.69	1	80.70	81.90	14	1,649	0.85%
2020/04/29	37	81.61	7	81.41	84.40	30	1,597	1.88%
2020/04/28	2	76.70	0	77.30	77.00	2	1,528	0.13%
2020/04/27	1	77.00	12	78.62	78.50	-11	1,507	-0.73%
2020/04/24	6	80.18	1	80.50	79.50	5	1,476	0.34%
2020/04/23	3	80.33	0	0.00	80.00	3	1,442	0.21%
2020/04/22	10	74.94	1	76.40	79.30	9	1,394	0.65%
2020/04/21	1	73.70	34	70.39	73.30	-33	1,323	-2.49%
2020/04/20	31	68.07	1	70.40	70.20	30	1,266	2.37%
2020/04/17	7	67.73	8	70.63	66.80	-1	1,240	-0.08%
2020/04/16	2	73.25	2	72.40	73.40	0	1,188	0.00%
2020/04/15	1	69.83	1	73.40	72.00	0	1,166	0.00%
2020/04/14	1	76.10	4	74.05	76.00	-3	1,126	-0.27%
2020/04/13	2	66.10	7	72.79	72.80	-5	1,079	-0.46%
2020/04/10	4	64.90	15	64.54	66.20	-11	1,034	-1.06%
2020/04/09	6	63.27	38	65.65	60.20	-32	986	-3.25%
2020/04/08	37	64.51	0	0.00	64.30	37	939	3.94%
2020/04/07	2	63.90	12	63.63	65.40	-10	908	-1.10%
2020/04/06	8	57.28	22	60.43	60.90	-14	865	-1.62%
2020/04/01	12	51.92	36	55.25	55.40	-24	829	-2.89%
2020/03/31	0	0.00	2	50.80	50.40	-2	794	-0.25%
2020/03/30	21	50.77	12	51.00	50.00	9	783	1.15%
2020/03/27	27	51.18	2	49.48	50.80	25	767	3.26%
2020/03/26	11	50.93	3	51.00	50.90	8	748	1.07%
2020/03/25	7	52.26	87	52.77	52.40	-80	731	-10.94%
2020/03/24	5	49.74	1	48.90	51.40	4	699	0.57%
2020/03/23	3	47.52	2	49.05	48.50	1	668	0.15%
2020/03/20	3	45.08	6	44.77	45.95	-3	647	-0.46%
2020/03/19	7	42.35	3	43.22	41.85	4	617	0.65%
2020/03/18	2	43.90	0	0.00	46.45	2	590	0.34%
2020/03/17	20	42.25	0	0.00	42.25	20	561	3.56%
2020/03/16	1	48.00	1	47.90	46.90	0	537	0.00%
2020/03/12	27	49.07	1	56.00	49.90	26	504	5.15%
2020/03/11	25	54.80	3	54.70	54.50	22	477	4.61%
2020/03/10	0	0.00	1	53.10	52.50	-1	456	-0.22%
2020/03/09	4	56.45	22	57.48	54.00	-18	430	-4.18%
2020/03/06	0	0.00	23	52.48	52.50	-23	386	-5.95%
2020/03/05	30	48.06	3	46.43	47.80	27	356	7.57%
2020/03/04	3	46.48	30	47.68	48.10	-27	309	-8.72%
2020/03/03	10	42.80	2.9	43.75	43.75	7.1	249	2.83%
2020/03/02	1	38.50	6	39.25	39.80	-5	206	-2.43%
2020/02/27	3	36.93	0	0.00	37.60	3	170	1.76%
2020/02/26	0	0.00	1	39.00	38.80	-1	149	-0.67%
2020/02/25	0	0.00	9	36.02	36.05	-9	103	-8.73%
2020/02/24	0	0.00	1	32.85	32.80	-1	66	-1.50%
2020/02/20	2	29.80	0	0.00	29.70	2	53	3.75%
2020/02/10	0	0.00	4	28.00	28.00	-4	55	-7.23%
2020/01/31	0	0.00	4	28.00	28.25	-4	59	-6.73%
2020/01/07	0	0.00	5	29.30	29.25	-5	74	-6.74%
2019/12/26	0	0.00	1	30.00	30.05	-1	93	-1.08%
2019/10/29	3	29.65	0	0.00	29.85	3	74	4.03%
2019/10/25	2	30.15	0	0.00	30.30	2	70	2.83%
2019/10/15	4	30.00	0	0.00	29.55	4	58	6.81%
2019/10/14	5	30.92	0	0.00	30.85	5	53	9.35%
2019/10/09	0	0.00	5	29.67	30.55	-5	41	-12.14%
2019/10/08	0	0.00	1	27.95	27.95	-1	30	-3.32%
2019/10/04	0	0.00	2	27.90	27.85	-2	30	-6.55%
2019/10/01	3	28.00	0	0.00	28.00	3	30	9.76%
2019/09/27	4	27.85	0	0.00	28.00	4	31	12.85%
2019/09/26	1	27.95	0	0.00	28.00	1	30	3.26%
2019/09/10	1	27.70	0	0.00	27.80	1	25	3.86%
2019/09/05	0	0.00	2	27.30	27.50	-2	24	-8.24%
2019/08/16	1	26.90	0	0.00	26.90	1	22	4.36%
2019/07/18	1	26.85	0	0.00	26.65	1	19	5.22%
2019/07/15	1	27.00	0	0.00	27.20	1	19	5.15%
2019/05/31	0	0.00	23	27.04	27.05	-23	21	-106.65%
2019/05/30	0	0.00	3	27.05	27.00	-3	21	-14.06%
2019/05/29	0	0.00	8	27.04	27.05	-8	20	-38.13%
2019/04/23	2	28.60	0	0.00	28.80	2	21	9.17%
2018/11/28	0	0.00	2	26.90	27.10	-2	20	-9.98%
2018/10/11	0	0.00	1	27.30	27.30	-1	23	-4.21%
2018/08/01	0	0.00	1	30.00	30.20	-1	33	-3.00%
2018/04/25	1	31.40	0	0.00	31.65	1	63	1.57%
2018/03/05	3	32.30	0	0.00	32.30	3	155	1.94%
2018/02/09	0	0.00	1	30.60	31.20	-1	340	-0.29%
2018/01/08	3	36.50	1	36.25	36.25	2	599	0.33%
2018/01/05	7	36.50	0	0.00	37.10	7	598	1.17%
2018/01/04	1	36.15	0	0.00	37.70	1	595	0.17%
2018/01/03	8	34.80	0	0.00	34.60	8	589	1.36%