帝寶 (6605)-凱基-站前券商分點個股進出

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

帝寶

(6605)

可現股當沖

股價
210.5
漲跌
▲1.0
漲幅
+0.48%
成交量
1,234張
產業
上市汽車類股
215人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

帝寶 (6605)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
2024/05/14	2.8	209.11	1	207.00	210.50	1.8	1,920	0.09%
2024/05/13	0	0.00	1	213.00	209.50	-1	1,905	-0.05%
2024/05/10	22	215.98	0	0.00	203.50	22	1,875	1.17%
2024/05/09	1	216.00	7.4	216.00	216.00	-6.4	1,809	-0.35%
2024/05/08	0	197.00	0	0.00	196.50	0	1,799	0.00%
2024/05/07	0.1	194.50	0	0.00	195.00	0.1	1,797	0.01%
2024/05/06	0.1	200.00	0.1	200.00	196.50	0	1,793	0.00%
2024/05/03	2.1	197.57	0	0.00	197.00	2.1	1,785	0.12%
2024/05/02	0.1	197.50	0	0.00	196.50	0.1	1,772	0.01%
2024/04/30	24.1	204.50	21	204.64	197.50	3.1	1,754	0.17%
2024/04/29	0	0.00	1	202.50	204.00	-1	1,716	-0.06%
2024/04/26	1.1	202.95	0	0.00	201.50	1.1	1,700	0.06%
2024/04/25	0	0.00	1	201.50	202.00	-1	1,684	-0.06%
2024/04/24	2.3	200.11	0	0.00	200.00	2.3	1,680	0.14%
2024/04/23	2	199.00	114	195.30	198.50	-112	1,675	-6.68%	大賣/鉅額交易
2024/04/22	0	0.00	1.1	194.54	196.50	-1.1	1,664	-0.07%
2024/04/19	0	0.00	1.3	200.77	199.00	-1.3	1,650	-0.08%
2024/04/18	2	204.75	0.2	204.63	202.50	1.8	1,633	0.11%
2024/04/16	1.8	198.27	0.2	198.00	198.00	1.6	1,589	0.10%
2024/04/15	0	0.00	1.1	212.41	219.50	-1.1	1,541	-0.07%
2024/04/11	0	0.00	3	217.00	218.00	-3	1,488	-0.20%
2024/04/10	10	219.50	0	221.00	220.50	10	1,483	0.67%
2024/04/09	20	220.25	1	220.00	218.50	19	1,476	1.29%
2024/04/08	0	222.00	2	221.75	223.00	-2	1,458	-0.14%
2024/04/03	0	0.00	0.1	224.50	223.00	-0.1	1,442	0.00%
2024/04/02	10.1	212.02	2	215.50	218.50	8.1	1,416	0.57%
2024/04/01	13	214.54	9	215.06	214.00	4	1,392	0.29%
2024/03/29	54.2	221.44	52.1	224.35	219.50	2.1	1,359	0.15%
2024/03/28	17.3	231.37	15.1	233.23	228.00	2.3	1,274	0.18%
2024/03/27	1	214.00	0.2	210.42	216.00	0.8	1,103	0.08%
2024/03/26	1.1	196.98	3	197.33	196.50	-2	1,052	-0.19%
2024/03/25	0.1	199.00	4	199.00	199.50	-3.9	1,040	-0.37%
2024/03/22	8.5	200.29	119.2	200.56	200.00	-110.8	1,029	-10.76%	大賣/鉅額交易
2024/03/21	68.7	211.79	236	214.55	212.00	-167.3	994	-16.82%	大賣/鉅額交易
2024/03/20	66.7	204.64	16.1	205.98	211.50	50.7	913	5.54%
2024/03/19	40.1	185.69	4.4	187.29	195.50	35.7	730	4.89%
2024/03/18	1.1	178.45	2	179.75	178.00	-1	705	-0.13%
2024/03/15	54	175.90	3	174.83	174.50	51	710	7.18%
2024/03/14	134.3	175.84	4	175.63	175.00	130.3	720	18.09%	大買/鉅額交易
2024/03/13	13.3	170.54	26	167.64	172.50	-12.7	678	-1.87%
2024/03/12	6	165.00	3.1	167.71	169.00	2.9	667	0.43%
2024/03/11	0	0.00	0.2	153.50	154.00	-0.2	642	-0.02%
2024/03/08	0	0.00	0.5	155.50	152.50	-0.5	658	-0.08%
2024/03/07	13	157.46	0.2	157.25	156.50	12.8	656	1.95%
2024/03/06	0	0.00	1	157.00	156.50	-1	677	-0.15%
2024/03/05	2.1	157.51	0	0.00	156.50	2.1	685	0.30%
2024/03/04	1.1	159.98	4	160.13	159.50	-3	685	-0.43%
2024/03/01	2	157.75	0	0.00	157.00	2	691	0.29%
2024/02/29	3	158.50	6	158.50	158.50	-3	686	-0.44%
2024/02/27	14	158.86	20	160.23	158.50	-6	679	-0.88%
2024/02/26	3	152.50	6.1	155.01	156.50	-3.1	657	-0.46%
2024/02/22	3	152.50	8	151.63	152.00	-5	649	-0.77%
2024/02/21	4	150.88	0	0.00	150.00	4	651	0.61%
2024/02/20	5	150.50	1	150.50	150.50	4	650	0.62%
2024/02/19	0.1	154.00	0	0.00	154.00	0.1	646	0.02%
2024/02/16	14	157.29	7	156.93	155.00	7	653	1.07%
2024/02/15	1	150.50	0	0.00	151.00	1	643	0.16%
2024/02/05	0	0.00	3	148.50	148.50	-3	651	-0.46%
2024/02/02	3	147.00	0	0.00	147.50	3	688	0.44%
2024/01/31	0	0.00	3	150.00	149.50	-3	693	-0.43%
2024/01/30	3	150.00	1	150.00	150.50	2	694	0.29%
2024/01/26	4	147.88	3	147.00	147.00	1	695	0.14%
2024/01/24	5	146.10	0	0.00	145.50	5	708	0.71%
2024/01/23	0.2	145.50	1	146.00	145.00	-0.9	720	-0.12%
2024/01/22	0	0.00	3	144.00	144.00	-3	724	-0.41%
2024/01/18	0	0.00	4	143.63	143.50	-4	737	-0.54%
2024/01/17	3	144.00	0	0.00	144.00	3	759	0.40%
2024/01/15	1	150.00	0.2	149.50	148.50	0.8	785	0.10%
2024/01/12	0.2	146.50	3	146.50	145.50	-2.8	796	-0.35%
2024/01/10	1	144.00	1	144.50	144.50	0	819	0.00%
2024/01/08	0.1	146.00	0	0.00	145.00	0.1	887	0.01%
2024/01/04	0	148.00	0	0.00	147.00	0	990	0.00%
2024/01/02	5.1	149.47	49	149.03	150.50	-43.9	1,019	-4.31%
2023/12/28	4	146.50	0	0.00	147.50	4	1,044	0.38%
2023/12/27	1	147.00	0	0.00	145.50	1	1,089	0.09%
2023/12/26	0	0.00	0.1	146.50	147.00	-0.1	1,104	-0.01%
2023/12/25	0.2	148.50	0	0.00	145.00	0.2	1,110	0.01%
2023/12/22	3	150.00	0.4	147.50	147.50	2.7	1,114	0.24%
2023/12/21	0	0.00	1	150.50	149.50	-1	1,153	-0.09%
2023/12/20	0	0.00	5	151.00	150.50	-5	1,191	-0.42%
2023/12/19	0	0.00	3	152.50	152.00	-3	1,206	-0.25%
2023/12/18	0	0.00	2	159.94	155.00	-2	1,219	-0.17%
2023/12/15	3	160.50	0	0.00	158.50	3	1,240	0.24%
2023/12/14	0	158.50	3	159.50	159.50	-3	1,243	-0.24%
2023/12/13	4	155.50	1	159.00	155.50	3	1,227	0.24%
2023/12/12	1	157.50	11	158.23	157.50	-10	1,243	-0.80%
2023/12/11	14	153.79	12.1	153.42	153.50	2	1,244	0.16%
2023/12/08	0	0.00	1	147.50	149.00	-1	1,292	-0.08%
2023/12/07	0	0.00	3	152.17	148.00	-3	1,382	-0.22%
2023/12/06	0	0.00	3	147.50	148.00	-3	1,372	-0.22%
2023/12/05	0	0.00	22.1	145.64	146.00	-22.1	1,359	-1.63%
2023/12/04	0	0.00	1	145.00	145.00	-1	1,343	-0.07%
2023/12/01	4	145.50	3	145.50	145.50	1	1,340	0.07%
2023/11/30	0	140.00	0	0.00	141.00	0	1,316	0.00%
2023/11/28	0.1	142.00	0	0.00	141.00	0.1	1,344	0.00%
2023/11/27	0	139.00	0	139.50	139.50	0	1,383	0.00%
2023/11/24	0	0.00	1	139.00	138.50	-1	1,385	-0.07%
2023/11/22	1.1	139.02	0	0.00	139.00	1.1	1,396	0.08%
2023/11/21	1.1	140.05	0	0.00	140.50	1.1	1,395	0.08%
2023/11/17	0	139.50	0	0.00	139.00	0	1,393	0.00%
2023/11/14	0	138.50	0	0.00	138.50	0	1,395	0.00%
2023/11/10	1	136.00	9	139.89	135.50	-8	1,395	-0.57%
2023/11/09	1.1	135.91	0	0.00	136.50	1.1	1,378	0.08%
2023/11/08	1	135.50	5	135.50	135.00	-4	1,390	-0.29%
2023/11/07	2	133.75	0	0.00	134.00	2	1,448	0.14%
2023/11/03	9	133.50	0	0.00	132.50	9	1,615	0.56%
2023/11/01	1	129.50	0	0.00	130.50	1	1,624	0.06%
2023/10/31	1	130.50	0	0.00	130.00	1	1,626	0.06%
2023/10/30	1	133.50	0	0.00	133.00	1	1,625	0.06%
2023/10/27	1	136.00	0	0.00	134.00	1	1,618	0.06%
2023/10/26	0	137.00	0	0.00	135.50	0	1,618	0.00%
2023/10/25	1	142.50	1	138.50	138.50	0	1,615	0.00%
2023/10/24	6	135.83	4	135.00	138.00	2	1,596	0.13%
2023/10/23	0	0.00	10	140.75	140.00	-10	1,573	-0.64%
2023/10/20	0.1	142.79	0	0.00	140.50	0.1	1,573	0.00%
2023/10/18	1	144.51	0	143.50	144.50	1	1,563	0.06%
2023/10/17	1	145.00	0	0.00	144.00	1	1,552	0.06%
2023/10/16	18	147.53	13	144.58	148.00	5	1,524	0.33%
2023/10/13	30	141.63	18.3	147.48	146.50	11.7	1,502	0.78%
2023/10/12	0.3	137.00	0	0.00	136.50	0.3	1,415	0.02%
2023/10/11	1.1	135.56	0	0.00	134.00	1.1	1,410	0.08%
2023/10/06	1.1	137.13	0	0.00	139.00	1.1	1,398	0.08%
2023/10/05	2.1	141.51	1	141.50	139.00	1.1	1,405	0.08%
2023/10/03	2.1	145.48	1	144.00	142.00	1.1	1,416	0.07%
2023/10/02	0.2	136.00	1	137.00	138.50	-0.8	1,380	-0.06%
2023/09/27	0	0.00	3	132.00	134.50	-3	1,409	-0.21%
2023/09/26	0.2	135.83	0.1	134.50	133.50	0.1	1,428	0.01%
2023/09/25	0.1	135.50	3	134.67	135.00	-3	1,391	-0.21%
2023/09/22	3	127.84	0	0.00	129.50	3	1,367	0.22%
2023/09/21	0	0.00	8	131.50	129.50	-8	1,353	-0.59%
2023/09/20	9	131.56	6	130.75	131.50	3	1,336	0.22%
2023/09/19	2	126.75	0	0.00	128.00	2	1,308	0.15%
2023/09/18	1	130.50	3	129.50	128.50	-2	1,305	-0.15%
2023/09/15	3	130.50	1	129.50	130.50	2	1,305	0.15%
2023/09/14	2	129.00	1	127.50	128.50	1	1,282	0.08%
2023/09/13	2	129.75	1	128.99	125.00	1	1,271	0.08%
2023/09/12	14	128.68	14.1	127.86	127.00	-0.1	1,215	-0.01%
2023/09/11	2	125.23	8	123.63	124.00	-6	1,138	-0.53%
2023/09/08	4	121.38	0	0.00	121.00	4	1,160	0.34%
2023/09/06	0	120.50	0	0.00	120.00	0	1,316	0.00%
2023/09/05	2	120.50	2	121.50	121.50	0	1,324	0.00%
2023/09/01	15	122.27	7	122.00	121.50	8	1,317	0.61%
2023/08/31	0.1	122.50	1	123.50	121.50	-1	1,284	-0.07%
2023/08/28	1	116.50	0	0.00	114.50	1	1,233	0.08%
2023/08/25	2	118.75	0	0.00	118.50	2	1,223	0.16%
2023/08/21	1	119.50	0	0.00	120.00	1	1,231	0.08%
2023/08/18	0	122.50	0	0.00	122.00	0	1,229	0.00%
2023/08/16	13	120.54	3	120.50	120.00	10	1,215	0.82%
2023/08/14	2	117.50	0	0.00	118.00	2	1,199	0.17%
2023/08/11	1	121.50	25	118.68	118.00	-24	1,188	-2.02%
2023/08/10	8	131.19	1.2	130.15	130.00	6.9	1,144	0.60%
2023/08/09	15.1	130.50	2.1	127.80	130.00	13.1	1,062	1.23%
2023/08/04	0	0.00	1	114.00	115.00	-1	1,048	-0.10%
2023/07/27	0	0.00	1	110.50	110.50	-1	1,063	-0.09%
2023/07/26	1	108.00	0	0.00	108.50	1	1,060	0.09%
2023/07/20	0	0.00	6	108.50	109.00	-6	1,059	-0.57%
2023/07/18	2	109.50	0	0.00	109.00	2	1,062	0.19%
2023/07/17	0	0.00	2	112.00	112.50	-2	1,054	-0.19%
2023/07/14	0	0.00	5.3	112.45	111.00	-5.3	1,056	-0.50%
2023/07/13	1	114.00	0	0.00	114.00	1	1,056	0.09%
2023/07/11	2.1	119.09	0	0.00	121.00	2.1	1,066	0.19%
2023/07/10	3	120.83	0	0.00	120.50	3	1,058	0.28%
2023/07/06	2	117.75	0	0.00	117.50	2	1,057	0.19%
2023/07/05	32	121.36	33	122.80	120.50	-1	1,061	-0.09%
2023/07/04	6	121.00	8	120.94	121.00	-2	1,044	-0.19%
2023/07/03	2	118.00	5	120.10	119.00	-3	1,030	-0.29%
2023/06/30	7	119.50	6	117.33	118.00	1	1,028	0.10%
2023/06/28	2	118.50	1	118.50	117.50	1	1,017	0.10%
2023/06/21	1	117.00	1	118.00	118.50	0	1,024	0.00%
2023/06/20	1	114.50	0	0.00	115.00	1	1,037	0.10%
2023/06/19	0	0.00	1	118.50	116.00	-1	1,038	-0.10%
2023/06/16	8	118.69	9	117.06	118.50	-1	1,028	-0.10%
2023/06/15	7	116.93	5	118.50	116.50	2	1,015	0.20%
2023/06/14	5	118.80	11	117.95	117.50	-6	1,017	-0.59%
2023/06/13	14.1	114.59	19	113.29	118.50	-5	989	-0.50%
2023/06/12	10	108.95	1	110.00	110.00	9	886	1.02%
2023/06/08	5	98.20	0	0.00	98.20	5	898	0.56%
2023/06/05	0	0.00	4	98.60	98.50	-4	1,039	-0.38%
2023/05/30	1	98.50	0	0.00	98.60	1	1,191	0.08%
2023/05/23	0	0.00	3	103.33	103.00	-3	1,253	-0.24%
2023/05/17	0	0.00	2	101.00	101.00	-2	1,386	-0.14%
2023/05/16	1.3	101.80	1	100.50	100.00	0.3	1,467	0.02%
2023/05/15	2	96.90	4	96.40	96.60	-2	1,495	-0.13%
2023/05/12	2	96.20	3	96.90	96.20	-1	1,531	-0.07%
2023/05/11	6	97.78	0.4	96.00	95.50	5.7	1,519	0.37%
2023/05/10	5	105.00	8	104.56	104.00	-3	1,475	-0.20%
2023/05/09	1	99.90	1	100.00	99.40	0	1,444	0.00%
2023/05/08	4	100.80	0	0.00	102.50	4	1,435	0.28%
2023/05/03	0	0.00	0.1	98.50	98.70	-0.1	1,420	0.00%
2023/05/02	1.1	98.67	0	0.00	99.00	1.1	1,425	0.07%
2023/04/26	1	97.50	0	97.20	99.00	1	1,431	0.07%
2023/04/25	0	0.00	0.1	98.81	97.60	-0.1	1,434	-0.01%
2023/04/24	0.1	99.10	1	98.80	99.80	-0.9	1,435	-0.06%
2023/04/19	0	0.00	1	98.70	97.80	-1	1,438	-0.07%
2023/04/18	0	0.00	3	98.50	98.50	-3	1,434	-0.21%
2023/04/17	4.2	100.64	0	0.00	101.00	4.2	1,424	0.29%
2023/04/14	3	97.50	4	97.78	97.50	-1	1,401	-0.07%
2023/04/13	0	0.00	1	96.70	97.00	-1	1,385	-0.07%
2023/04/12	1	97.60	0	0.00	96.50	1	1,368	0.07%
2023/04/11	1	98.50	2	97.55	97.40	-1	1,359	-0.07%
2023/04/10	0	0.00	3	97.17	97.10	-3	1,347	-0.22%
2023/04/06	0	0.00	2	92.40	92.60	-2	1,303	-0.15%
2023/03/28	6	91.50	0.1	91.30	91.60	5.9	1,273	0.46%
2023/03/24	0	0.00	1	90.80	93.10	-1	1,266	-0.08%
2023/03/23	1.1	90.82	6	92.17	90.20	-5	1,243	-0.40%
2023/03/22	7	91.94	3	91.83	92.20	4	1,222	0.33%
2023/03/20	0	0.00	1	90.70	91.40	-1	1,213	-0.08%
2023/03/17	8	89.11	9	89.96	90.80	-1	1,209	-0.08%
2023/03/16	0	0.00	4	88.55	87.70	-4	1,189	-0.34%
2023/03/15	15	90.13	16.1	89.88	89.90	-1.1	1,180	-0.09%
2023/03/14	10	89.18	0	0.00	89.30	10	1,166	0.86%
2023/03/13	5	90.10	10	90.80	90.20	-5	1,159	-0.43%
2023/03/10	41.2	94.53	32	94.01	93.10	9.2	1,124	0.81%
2023/03/09	2	89.45	0	0.00	89.40	2	1,041	0.19%
2023/03/08	0.1	89.70	1	90.80	90.00	-1	1,046	-0.09%
2023/03/06	16.1	88.68	17	89.20	88.60	-1	1,034	-0.09%
2023/03/03	8.1	92.13	6	91.15	92.80	2.1	975	0.21%
2023/02/24	0	0.00	0.2	87.00	87.50	-0.2	895	-0.02%
2023/02/22	0.1	87.60	0	0.00	87.60	0.1	893	0.01%
2023/02/21	0	0.00	0	86.90	86.60	0	897	0.00%
2023/02/20	1	89.20	2	87.70	88.60	-1	870	-0.11%
2023/02/17	1	86.70	2	86.20	86.70	-1	846	-0.12%
2023/02/16	20	86.41	29	86.93	86.40	-9	847	-1.06%
2023/02/15	30.1	86.64	22	86.70	86.40	8.1	833	0.97%
2023/02/14	5	84.18	4	84.10	84.60	1	763	0.13%
2023/02/13	11	80.15	33	79.54	80.80	-22	678	-3.24%
2023/02/10	33	78.26	25.1	77.85	78.50	7.9	636	1.23%
2023/02/09	0	0.00	1	75.10	75.20	-1	598	-0.17%
2023/02/06	7	75.80	0	0.00	75.20	7	611	1.14%
2023/02/02	1	75.60	5	76.08	75.60	-4	619	-0.65%
2023/02/01	0.1	75.00	27	75.83	76.00	-27	615	-4.38%
2023/01/31	23	75.32	0	0.00	75.20	23	609	3.78%
2023/01/30	0	0.00	0	74.90	74.80	0	607	0.00%
2023/01/17	1	74.40	5	74.20	74.40	-4	600	-0.67%
2023/01/13	0	0.00	3.3	74.27	74.30	-3.3	602	-0.55%
2023/01/12	6	74.97	7	75.31	74.70	-1	600	-0.17%
2023/01/11	3	73.30	0	0.00	73.90	3	589	0.51%
2023/01/10	12	72.21	11	72.80	72.30	1	576	0.17%
2023/01/06	1	71.20	0	0.00	71.30	1	584	0.18%
2023/01/04	2	71.40	0	0.00	71.60	2	604	0.33%
2022/12/30	8	71.90	7	72.61	71.70	1	622	0.16%
2022/12/28	6	72.27	6	72.80	72.00	0	649	0.00%
2022/12/27	2	71.50	0	0.00	72.30	2	646	0.31%
2022/12/19	0	73.40	0	0.00	73.20	0	671	0.01%
2022/12/15	0	0.00	15	75.62	75.60	-15	673	-2.23%
2022/12/14	16	75.50	1	75.00	75.00	15	678	2.21%
2022/12/13	0	0.00	8	74.74	74.60	-8	682	-1.17%
2022/12/12	10	75.73	3	75.27	75.40	7	683	1.02%
2022/12/09	15	76.29	15	76.80	76.50	0	686	0.00%
2022/12/07	0	0.00	1	75.60	75.60	-1	702	-0.14%
2022/12/06	4	76.28	5	75.60	75.20	-1	714	-0.14%
2022/12/05	3	77.23	1.2	77.10	76.90	1.8	723	0.25%
2022/12/02	2	77.40	4	77.28	77.40	-2	726	-0.28%
2022/12/01	34	77.11	22	76.55	76.50	12	720	1.67%
2022/11/30	4	74.95	6	75.28	75.20	-2	691	-0.29%
2022/11/29	22	74.76	25	75.23	75.90	-3	680	-0.44%
2022/11/28	0.1	73.10	0	0.00	73.10	0.1	656	0.02%
2022/11/24	1	73.10	1	73.40	73.40	0	666	0.00%
2022/11/22	0	0.00	1	72.50	72.50	-1	696	-0.14%
2022/11/21	0	0.00	5	73.66	73.20	-5	737	-0.68%
2022/11/18	6	73.38	11	74.13	73.00	-5	759	-0.66%
2022/11/17	5	74.60	13	75.08	74.60	-8	749	-1.07%
2022/11/15	3	71.63	0	0.00	71.80	3	730	0.41%
2022/11/14	15.1	71.65	3	71.60	72.50	12.1	727	1.66%
2022/11/11	12	73.23	3	72.37	72.10	9	719	1.25%
2022/11/10	2	73.20	24.1	73.06	72.40	-22.1	717	-3.08%
2022/11/09	5	72.52	10	72.12	72.60	-5	718	-0.70%
2022/11/08	6	72.22	10	72.82	72.00	-4	734	-0.54%
2022/11/07	2.2	72.19	8	71.93	71.70	-5.9	755	-0.77%
2022/11/04	1.1	71.10	1	71.70	71.80	0.1	818	0.01%
2022/11/03	9	69.56	1	69.70	70.70	8	867	0.92%
2022/11/02	0	70.10	9	69.82	70.20	-9	878	-1.02%
2022/11/01	18	68.16	34	68.21	68.10	-16	874	-1.83%
2022/10/31	6	66.75	0	0.00	66.50	6	907	0.66%
2022/10/27	6	67.20	1	67.60	67.60	5	933	0.54%
2022/10/25	1	65.80	3	66.53	65.80	-2	1,002	-0.20%
2022/10/24	5	68.22	0	0.00	67.10	5	1,029	0.49%
2022/10/21	1	67.00	0	0.00	66.50	1	1,036	0.10%
2022/10/20	2	67.00	1	67.80	67.80	1	1,037	0.10%
2022/10/18	1	69.10	9.1	69.35	69.30	-8.1	1,040	-0.78%
2022/10/17	11	67.68	18	67.54	68.20	-7	1,050	-0.67%
2022/10/14	66	68.80	51	68.35	68.50	15	1,063	1.41%
2022/10/13	0	0.00	7	67.03	65.90	-7	1,077	-0.65%
2022/10/12	34	67.92	5	68.08	68.80	29	1,080	2.68%
2022/10/11	1.1	68.79	2	69.20	68.50	-1	1,106	-0.09%
2022/10/07	11	72.35	10	71.36	71.00	1	1,160	0.09%
2022/10/06	26	73.06	8	73.51	73.50	18	1,172	1.54%
2022/10/05	2	70.50	1	71.10	70.50	1	1,170	0.09%
2022/10/04	1	71.00	1	71.70	71.20	0	1,175	0.00%
2022/10/03	1	69.80	1	69.40	69.40	0	1,203	0.00%
2022/09/29	6	72.37	7	72.61	71.60	-1	1,288	-0.08%
2022/09/28	2	71.55	1	73.40	70.70	1	1,314	0.08%
2022/09/27	3	74.03	2	73.90	74.30	1	1,323	0.08%
2022/09/26	1.2	76.31	2	74.60	74.10	-0.9	1,341	-0.06%
2022/09/23	2	78.10	1	78.70	78.20	1	1,371	0.07%
2022/09/22	2	79.10	1	79.30	79.30	1	1,420	0.07%
2022/09/21	0	0.00	2	80.10	79.90	-2	1,471	-0.14%
2022/09/20	0	0.00	2	81.80	81.80	-2	1,496	-0.13%
2022/09/19	2.1	80.66	0	0.00	79.60	2.1	1,547	0.14%
2022/09/16	1	81.60	1	81.60	81.00	0	1,582	0.00%
2022/09/15	1	83.60	0	0.00	82.30	1	1,632	0.06%
2022/09/14	5	80.92	5	82.38	83.40	0	1,682	0.00%
2022/09/13	1	82.70	3	82.60	83.20	-2	1,786	-0.11%
2022/09/05	1	82.20	1	81.70	81.70	0	2,077	0.00%
2022/09/02	0	0.00	1	82.60	82.60	-1	2,294	-0.04%
2022/08/31	2	82.65	1	83.00	83.00	1	2,343	0.04%
2022/08/30	24	84.48	24	83.37	83.50	0	2,361	0.00%
2022/08/29	1	80.70	1	82.50	82.30	0	2,424	0.00%
2022/08/26	4	82.45	3	81.10	82.40	1	2,440	0.04%
2022/08/25	3	80.53	5	81.02	80.50	-2	2,467	-0.08%
2022/08/24	3	79.10	3	78.77	79.00	0	2,605	0.00%
2022/08/23	2	77.75	1	77.50	78.10	1	2,627	0.04%
2022/08/22	2	78.65	2	78.40	78.00	0	2,661	0.00%
2022/08/19	2	79.60	1	80.20	79.40	1	2,691	0.04%
2022/08/18	1	79.30	1	79.70	79.70	0	2,780	0.00%
2022/08/17	1	80.30	1	80.90	79.70	0	2,843	0.00%
2022/08/16	1	79.90	2	80.30	79.70	-1	3,001	-0.03%
2022/08/15	3	80.77	3	80.70	80.70	0	3,142	0.00%
2022/08/12	4	79.68	2	79.50	80.20	2	3,176	0.06%
2022/08/11	22	80.77	25	79.89	80.50	-3	3,151	-0.09%
2022/08/10	5.1	79.14	11	77.71	76.80	-5.9	3,086	-0.19%
2022/08/09	9	76.13	2	75.60	76.50	7	3,039	0.23%
2022/08/08	2	74.95	1	75.20	74.90	1	3,030	0.03%
2022/08/05	3	76.10	7	74.96	75.80	-4	3,021	-0.13%
2022/08/04	1	70.50	0	0.00	71.20	1	2,991	0.03%
2022/08/03	3	73.67	1	72.80	71.90	2	2,975	0.07%
2022/08/02	1	74.20	1	74.50	74.50	0	2,956	0.00%
2022/08/01	4	74.30	8	74.55	74.90	-4	2,923	-0.14%
2022/07/29	16	72.35	21	72.07	72.60	-5	2,875	-0.17%
2022/07/28	7	70.71	2	69.70	69.60	5	2,843	0.18%
2022/07/27	0	0.00	0.1	69.40	70.50	-0.1	2,831	0.00%
2022/07/26	0	0.00	1	69.70	69.20	-1	2,824	-0.04%
2022/07/22	0	0.00	1	71.40	71.00	-1	2,808	-0.04%
2022/07/21	1	70.60	0.1	70.15	70.60	0.9	2,792	0.03%
2022/07/20	0.1	71.10	5	71.46	70.90	-4.9	2,771	-0.18%
2022/07/19	4	73.60	1	74.70	72.80	3	2,744	0.11%
2022/07/18	1	73.60	2.1	72.49	73.30	-1.1	2,726	-0.04%
2022/07/15	4	70.00	37	69.22	70.00	-33	2,688	-1.23%
2022/07/14	1	72.30	1	71.90	72.70	0	2,625	0.00%
2022/07/13	3	74.10	0	0.00	73.40	3	2,599	0.12%
2022/07/12	2	73.35	1	72.90	73.00	1	2,578	0.04%
2022/07/11	0	0.00	1	73.80	74.10	-1	2,561	-0.04%
2022/07/08	7	76.11	6	76.22	75.90	1	2,530	0.04%
2022/07/07	1	71.30	1	69.50	72.00	0	2,464	0.00%
2022/07/06	3	68.97	1	68.70	68.50	2	2,435	0.08%
2022/07/05	1	72.30	1	72.00	72.80	0	2,405	0.00%
2022/07/04	2	71.70	2	71.50	71.20	0	2,387	0.00%
2022/07/01	4	71.68	3	72.73	70.70	1	2,371	0.04%
2022/06/30	14	73.96	1	77.20	73.20	13	2,331	0.56%
2022/06/29	17	77.06	20	76.87	77.70	-3	2,274	-0.13%
2022/06/28	0	0.00	11	75.49	76.00	-11	2,218	-0.50%
2022/06/27	136	76.00	136	75.04	75.70	0	2,188	0.00%	大買/大賣/
2022/06/24	27.1	74.61	28	74.39	74.80	-0.9	2,131	-0.04%
2022/06/23	16	75.06	27.2	73.75	73.90	-11.2	2,100	-0.53%
2022/06/22	8	74.59	8	74.55	73.40	0	2,045	0.00%
2022/06/21	9	74.30	26.1	73.89	75.70	-17.1	1,984	-0.86%
2022/06/20	36	72.99	13	72.09	70.60	23	1,865	1.23%
2022/06/17	27	72.09	36	73.01	74.20	-9	1,798	-0.50%
2022/06/16	56	74.34	50	74.03	72.60	6	1,732	0.35%
2022/06/15	3	71.37	18	70.73	71.20	-15	1,613	-0.93%
2022/06/14	25	70.92	17.2	69.80	71.00	7.9	1,587	0.49%
2022/06/13	37	74.67	35	74.99	73.60	2	1,502	0.13%
2022/06/10	10	71.50	11	72.05	72.50	-1	1,279	-0.08%
2022/06/09	0	0.00	8	70.90	71.30	-8	1,232	-0.65%
2022/06/08	0	0.00	1	71.10	71.50	-1	1,210	-0.08%
2022/06/07	4.2	71.90	5	71.80	71.80	-0.9	1,189	-0.07%
2022/06/06	7.1	70.73	7.2	69.67	69.80	-0.1	1,112	-0.01%
2022/06/02	2	71.95	136	72.02	72.00	-134	1,078	-12.42%	大賣/鉅額交易
2022/06/01	73.2	72.27	397	72.55	73.50	-323.8	1,012	-31.99%	大賣/鉅額交易
2022/05/31	19	68.52	1	68.80	68.30	18	849	2.12%
2022/05/30	10.1	68.70	7	68.67	69.20	3.1	821	0.38%
2022/05/27	2	69.10	20	68.58	68.50	-18	784	-2.29%
2022/05/26	74	68.79	75	69.15	68.60	-1	746	-0.13%
2022/05/25	23.2	68.18	27	68.04	68.00	-3.9	651	-0.59%
2022/05/24	63	68.25	65	68.60	68.20	-2	580	-0.34%
2022/05/23	221	66.20	209	66.33	66.40	12	400	3.00%	大買/大賣/
2022/05/20	52	63.92	41	64.68	63.90	11	251	4.37%
2022/05/12	2	60.05	7	59.43	58.80	-5	172	-2.89%
2022/04/29	5	57.70	0	0.00	57.60	5	168	2.97%
2022/04/20	0	0.00	1	59.00	59.50	-1	174	-0.57%
2022/04/08	71	59.86	0	0.00	59.20	71	200	35.45%
2022/04/07	300	59.76	0	0.00	59.60	300	202	148.32%	大買/鉅額交易
2022/04/06	112	59.81	0	0.00	60.00	112	206	54.22%	大買/鉅額交易
2022/03/28	10	59.18	10	58.30	59.20	0	215	0.00%
2022/03/25	0	0.00	5	57.50	57.30	-5	205	-2.44%
2022/03/18	1	56.70	0	0.00	56.70	1	216	0.46%
2022/02/18	0	0.00	1	60.30	60.20	-1	297	-0.34%
2022/02/11	0	0.00	0	60.50	60.00	0	313	0.00%
2022/01/25	0	0.00	1	59.10	59.00	-1	312	-0.32%
2022/01/14	0	0.00	2	60.80	60.60	-2	303	-0.66%
2022/01/10	0	0.00	1	62.20	62.40	-1	290	-0.34%
2022/01/07	2	61.95	0	0.00	61.90	2	290	0.69%
2022/01/04	0	0.00	2	62.55	62.40	-2	275	-0.73%
2021/12/29	0	0.00	2	63.50	63.50	-2	267	-0.75%
2021/12/27	1	62.70	0	0.00	62.70	1	253	0.39%
2021/12/16	0	0.00	1	61.20	61.30	-1	241	-0.41%
2021/12/14	1	60.80	0	0.00	60.80	1	243	0.41%
2021/12/13	3	62.47	6	62.48	62.30	-3	236	-1.27%
2021/12/10	0	0.00	1	60.20	60.20	-1	217	-0.46%
2021/12/06	0	0.00	6	61.00	61.20	-6	202	-2.96%
2021/12/01	4	59.48	3	59.00	58.90	1	186	0.54%
2021/11/29	0	0.00	4	57.00	57.50	-4	157	-2.55%
2021/11/24	1	58.10	0	0.00	58.20	1	151	0.66%
2021/11/19	0	0.00	1	59.60	59.30	-1	148	-0.67%
2021/11/12	1	57.60	0	0.00	57.40	1	145	0.69%
2021/11/11	1	58.70	0	0.00	58.50	1	143	0.70%
2021/11/10	0	0.00	5	58.68	59.10	-5	148	-3.36%
2021/11/01	2	56.45	0	0.00	56.50	2	159	1.26%
2021/10/21	0	0.00	1	57.00	56.40	-1	179	-0.56%
2021/10/19	0	0.00	1	56.40	56.40	-1	196	-0.51%
2021/09/24	2	56.80	0	0.00	56.00	2	240	0.83%
2021/09/22	1	55.30	0	0.00	55.40	1	248	0.40%
2021/08/25	1	55.60	0	0.00	55.50	1	260	0.38%
2021/08/23	0	0.00	1	56.50	56.50	-1	262	-0.38%
2021/08/20	1	55.60	0	0.00	55.60	1	264	0.38%
2021/08/16	4	57.30	0	0.00	56.70	4	258	1.54%
2021/08/09	1	59.70	0	0.00	59.60	1	259	0.38%
2021/08/05	1	60.40	0	0.00	60.40	1	265	0.38%
2021/08/02	1	60.10	0	0.00	60.70	1	296	0.34%
2021/07/23	0	0.00	1	63.10	62.90	-1	323	-0.31%
2021/07/13	5	61.30	0	0.00	60.90	5	377	1.32%
2021/07/06	1	61.40	1	61.10	61.10	0	399	0.00%
2021/07/05	0	0.00	1	61.60	62.20	-1	408	-0.24%
2021/07/01	1	59.50	1	59.30	59.30	0	411	0.00%
2021/06/29	1	58.70	1	58.70	58.40	0	412	0.00%
2021/06/28	1	59.70	2	59.75	60.00	-1	412	-0.24%
2021/06/24	1	59.70	0	0.00	59.80	1	409	0.24%
2021/06/23	1	58.00	0	0.00	58.80	1	404	0.25%
2021/05/18	3	53.70	0	0.00	53.80	3	596	0.50%
2021/05/17	0	0.00	5	50.84	49.90	-5	595	-0.84%
2021/05/12	2	54.50	0	0.00	54.70	2	579	0.35%
2021/05/11	0	0.00	4	59.50	59.50	-4	566	-0.71%
2021/05/04	10	60.40	0	0.00	60.00	10	563	1.77%
2021/05/03	1	65.70	1	64.60	64.00	0	554	0.00%
2021/04/29	1	65.30	0	0.00	64.70	1	550	0.18%
2021/04/26	2	63.80	0	0.00	63.60	2	547	0.37%
2021/04/22	4	65.03	1	64.90	63.30	3	564	0.53%
2021/04/21	0	0.00	3	65.57	66.00	-3	568	-0.53%
2021/04/20	3	65.10	0	0.00	65.00	3	569	0.53%
2021/04/19	2	65.10	0	0.00	66.10	2	571	0.35%
2021/04/09	1	64.60	0	0.00	63.80	1	738	0.14%
2021/04/08	1	62.50	0	0.00	64.00	1	804	0.12%
2021/03/31	0	0.00	3	62.60	62.60	-3	1,047	-0.29%
2021/03/26	0	0.00	2	62.70	62.50	-2	1,039	-0.19%
2021/03/24	0	0.00	1	63.80	63.50	-1	1,033	-0.10%
2021/03/23	1	62.50	0	0.00	62.20	1	1,027	0.10%
2021/03/19	45	67.86	38	69.92	67.80	7	991	0.71%
2021/03/18	3	66.87	0	0.00	67.20	3	904	0.33%
2021/03/12	8	60.56	0	0.00	60.60	8	900	0.89%
2021/03/08	2	60.50	0	0.00	60.60	2	904	0.22%
2021/02/26	10	60.30	0	0.00	60.10	10	895	1.12%
2021/02/24	11	62.46	0	0.00	61.10	11	896	1.23%
2021/02/22	11	62.57	0	0.00	62.00	11	887	1.24%
2021/01/29	0.1	59.40	0	0.00	58.40	0.1	873	0.01%
2021/01/28	2	60.00	1	59.80	59.60	1	868	0.12%
2021/01/15	13	63.17	0	0.00	62.30	13	798	1.63%
2021/01/14	10	65.20	0	0.00	65.40	10	784	1.28%
2021/01/13	0	0.00	1	63.40	63.30	-1	764	-0.13%
2021/01/12	1	62.10	10	62.00	61.70	-9	752	-1.20%
2021/01/08	0	0.00	10	64.60	64.40	-10	724	-1.38%
2021/01/06	1	64.90	3	67.00	65.40	-2	682	-0.29%
2021/01/05	21	68.34	16	70.26	68.00	5	641	0.78%
2021/01/04	15	70.34	7	69.51	69.70	8	565	1.41%
2020/12/31	6	68.30	8	69.05	69.80	-2	512	-0.39%
2020/12/29	49	66.22	50	67.09	66.00	-1	403	-0.25%
2020/12/28	14	64.60	81	64.58	64.60	-67	292	-22.93%
2020/12/25	1	57.40	2	58.25	58.80	-1	203	-0.49%
2020/12/21	4	53.80	0	0.00	54.20	4	160	2.49%
2020/12/14	0	0.00	1	53.80	54.40	-1	157	-0.63%
2020/12/11	0	0.00	3	54.70	53.90	-3	155	-1.93%
2020/12/09	1	56.30	1	57.50	57.50	0	140	0.00%
2020/12/08	0	0.00	1	55.10	55.10	-1	130	-0.76%
2020/12/07	1	53.40	0	0.00	54.10	1	126	0.79%
2020/12/04	0	0.00	1	52.70	52.90	-1	124	-0.80%
2020/11/30	2	52.10	0	0.00	52.20	2	129	1.55%
2020/11/17	1	51.10	0	0.00	50.60	1	113	0.88%
2020/11/16	1	51.10	1	50.60	50.90	0	114	0.00%
2020/11/13	1	50.60	2	51.70	50.80	-1	111	-0.90%
2020/11/12	0	0.00	2	49.25	49.35	-2	100	-2.00%
2020/11/11	3	49.03	0	0.00	48.75	3	98	3.05%
2020/10/26	2	48.80	0	0.00	48.15	2	102	1.94%
2020/08/21	0	0.00	0.1	49.25	49.00	-0.1	197	-0.03%
2020/08/13	0	0.00	3	50.13	50.60	-3	216	-1.39%
2020/08/05	0	0.00	8	49.43	49.45	-8	231	-3.45%
2020/08/03	0	0.00	0.1	50.00	49.50	-0.1	234	-0.04%
2020/07/24	6.2	52.53	6	52.18	51.60	0.2	238	0.06%
2020/07/15	0	0.00	2	49.55	50.00	-2	224	-0.89%
2020/07/13	0	0.00	2	49.13	49.15	-2	227	-0.88%
2020/07/01	0	0.00	2	50.80	51.20	-2	232	-0.86%
2020/06/15	1	49.00	0	0.00	49.05	1	236	0.42%
2020/06/12	0	0.00	3	49.50	49.60	-3	237	-1.26%
2020/06/11	1	51.00	0	0.00	50.40	1	237	0.42%
2020/06/08	1	53.00	0	0.00	52.80	1	236	0.42%
2020/06/05	0	0.00	5	53.56	53.80	-5	230	-2.17%
2020/06/04	6	51.85	0	0.00	52.00	6	219	2.73%
2020/05/25	2	48.98	0	0.00	48.85	2	208	0.96%
2020/05/20	1	49.80	2	49.30	49.20	-1	199	-0.50%
2020/05/15	0	0.00	1	45.65	45.70	-1	181	-0.55%
2020/05/08	0	0.00	2	46.20	46.00	-2	174	-1.15%
2020/05/04	2	45.83	0	0.00	45.85	2	174	1.14%
2020/04/24	1	42.90	0	0.00	42.85	1	172	0.58%
2020/04/22	1	42.25	0	0.00	43.00	1	173	0.58%
2020/04/20	2	45.20	0	0.00	45.30	2	173	1.15%
2020/04/16	5	46.36	0	0.00	46.40	5	173	2.88%
2020/04/15	4	46.60	1	46.45	47.10	3	170	1.76%
2020/04/13	7	45.43	0	0.00	45.35	7	166	4.20%
2020/04/10	10	45.82	0	0.00	46.10	10	165	6.04%
2020/04/09	3	44.10	0	0.00	44.20	3	163	1.83%
2020/04/08	10	43.96	2	43.95	44.50	8	162	4.94%
2020/03/26	0	0.00	6	44.13	44.35	-6	162	-3.68%
2020/03/18	1	41.00	0	0.00	41.00	1	153	0.65%
2020/03/12	2	49.10	0	0.00	49.30	2	146	1.37%
2020/02/24	5	54.26	0	0.00	54.10	5	145	3.44%
2020/02/21	2	55.50	0	0.00	55.30	2	144	1.38%
2020/02/20	4	55.70	0	0.00	55.60	4	146	2.73%
2020/02/19	1	55.30	0	0.00	55.50	1	148	0.67%
2020/02/18	5	54.84	0	0.00	54.90	5	153	3.26%
2020/02/11	1	54.20	0	0.00	54.50	1	158	0.63%
2020/02/03	16	54.20	0	0.00	54.50	16	153	10.46%
2020/01/31	5	57.24	0	0.00	57.00	5	150	3.32%
2020/01/30	4	57.88	0	0.00	57.70	4	149	2.68%
2020/01/20	1	60.30	0	0.00	60.30	1	147	0.68%
2020/01/17	2	60.35	0	0.00	60.30	2	146	1.36%
2020/01/16	2	60.85	0	0.00	60.80	2	147	1.36%
2020/01/15	5	60.86	1	61.00	60.90	4	147	2.72%
2020/01/14	0	0.00	1	60.90	60.80	-1	147	-0.68%
2020/01/13	0	0.00	1	60.00	60.10	-1	147	-0.68%
2020/01/03	1	58.50	0	0.00	58.70	1	150	0.67%
2019/12/30	1	58.80	0	0.00	58.80	1	151	0.66%
2019/12/26	0	0.00	5	59.00	59.00	-5	151	-3.29%
2019/12/23	1	59.50	0	0.00	59.60	1	151	0.66%
2019/12/16	0	0.00	2	58.50	58.80	-2	152	-1.31%
2019/12/03	1	58.20	0	0.00	58.30	1	156	0.64%
2019/12/02	1	59.10	0	0.00	58.90	1	154	0.65%
2019/11/29	1	59.20	0	0.00	59.40	1	158	0.63%
2019/11/20	4	59.33	0	0.00	59.30	4	161	2.48%
2019/11/07	0	0.00	2	62.10	62.00	-2	164	-1.21%
2019/10/31	1	61.80	0	0.00	61.80	1	168	0.59%
2019/10/29	0	0.00	2	61.80	62.20	-2	170	-1.17%
2019/10/21	2	61.50	0	0.00	61.90	2	176	1.13%
2019/10/09	1	62.60	0	0.00	62.50	1	175	0.57%
2019/10/07	0	0.00	1	63.60	62.90	-1	176	-0.57%
2019/10/03	5	62.60	0	0.00	63.40	5	175	2.85%
2019/10/01	3	62.60	0	0.00	62.90	3	176	1.70%
2019/09/06	0	0.00	2	64.90	65.20	-2	159	-1.25%
2019/09/03	2	63.00	0	0.00	63.00	2	154	1.29%
2019/08/26	1	62.90	0	0.00	63.10	1	150	0.67%
2019/08/19	0	0.00	1	65.10	65.10	-1	146	-0.68%
2019/07/30	0	0.00	2	72.30	72.30	-2	137	-1.46%
2019/07/18	2	71.50	0	0.00	71.30	2	141	1.41%
2019/07/10	1	69.30	0	0.00	69.30	1	147	0.68%
2019/05/06	1	71.00	1	71.90	71.20	0	122	0.00%
2019/04/29	2	69.90	0	0.00	69.40	2	110	1.82%
2019/04/17	0	0.00	5	69.00	70.00	-5	87	-5.73%
2019/02/18	0	0.00	2	68.30	68.30	-2	62	-3.22%
2019/02/15	5	68.00	0	0.00	68.10	5	60	8.23%
2018/10/02	0	0.00	1	73.50	74.30	-1	94	-1.06%
2018/08/17	0	75.00	0	0.00	73.30	0	101	0.00%
2018/08/08	0	0.00	0	82.00	77.50	0	90	-0.01%
2018/08/06	0	0.00	5	79.46	79.50	-5	90	-5.50%
2018/07/17	5	78.60	0	0.00	78.60	5	93	5.35%
2018/05/29	1	80.90	0	0.00	80.80	1	95	1.05%
2018/05/07	1	80.20	0	0.00	80.20	1	126	0.79%
2018/04/17	0	0.00	1	83.20	83.30	-1	151	-0.66%
2018/03/07	0	0.00	2	86.80	86.80	-2	246	-0.81%
2018/03/05	2	88.00	0	0.00	87.30	2	252	0.79%
2018/02/07	1	87.50	0	0.00	87.00	1	279	0.36%
2018/01/24	0	0.00	1	96.00	96.00	-1	264	-0.38%