精剛 (1584)-凱基-大里券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
39.15
漲跌
▲0.80
漲幅
+2.09%
成交量
7,525張
產業
上櫃其他類股
193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

精剛 (1584)籌碼相關－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/09/27	20.1	38.95	2	39.00	39.15	18.1	6,881	0.26%
2024/09/26	11.2	38.81	1	39.40	38.35	10.2	6,786	0.15%
2024/09/25	4.1	39.88	7	39.90	39.85	-3	6,654	-0.04%
2024/09/24	21.2	39.96	35.1	39.57	40.50	-13.9	6,449	-0.21%
2024/09/23	1	38.25	0	0.00	38.35	1	6,050	0.02%
2024/09/18	1	38.05	1	38.10	37.20	0	5,933	0.00%
2024/09/16	0	0.00	0	37.60	37.40	0	5,869	0.00%
2024/09/12	0.1	38.40	11	38.46	38.15	-10.9	5,829	-0.19%
2024/09/11	16	38.57	0	0.00	39.05	16	5,754	0.28%
2024/09/10	11	38.23	1.1	38.12	38.05	9.9	5,675	0.17%
2024/09/09	0	0.00	0.1	36.60	37.05	-0.1	5,508	0.00%
2024/09/06	0	0.00	1	37.25	37.10	-1	5,480	-0.02%
2024/09/03	7	39.24	6	39.30	39.25	1	5,311	0.02%
2024/09/02	2	38.80	2	39.10	38.80	0	5,270	0.00%
2024/08/30	13	40.09	6.1	39.64	38.80	6.9	5,218	0.13%
2024/08/28	3.1	40.65	0	0.00	40.35	3.1	5,023	0.06%
2024/08/27	1.1	41.05	1	41.00	40.90	0.1	4,972	0.00%
2024/08/26	13	40.75	2	40.50	41.20	11	4,881	0.23%
2024/08/23	11	40.94	11	40.48	40.95	0	4,745	0.00%
2024/08/22	37	41.91	37	40.91	40.80	0	4,585	0.00%
2024/08/21	5	42.11	11.1	42.45	43.15	-6.1	4,117	-0.15%
2024/08/20	4	40.58	14.1	40.52	40.65	-10.1	3,684	-0.27%
2024/08/19	5	38.34	2	38.15	39.00	3	3,250	0.09%
2024/08/16	2.1	36.68	3	36.65	36.75	-0.9	2,978	-0.03%
2024/08/14	2	35.75	0	0.00	35.80	2	2,793	0.07%
2024/08/13	1	35.45	6	36.03	36.10	-5	2,695	-0.19%
2024/08/12	0	0.00	1	34.15	34.70	-1	2,536	-0.04%
2024/08/09	0	0.00	0.3	33.10	33.10	-0.3	2,452	-0.01%
2024/08/07	1.3	32.41	0	0.00	32.30	1.3	2,431	0.05%
2024/08/05	0	0.00	2	32.00	31.25	-2	2,377	-0.08%
2024/07/31	0	35.15	0	0.00	34.80	0	2,212	0.00%
2024/07/30	0	0.00	1	34.00	35.15	-1	2,207	-0.05%
2024/07/22	2	35.00	6	35.30	34.60	-4	2,077	-0.19%
2024/07/19	6	35.30	13	35.07	35.30	-7	1,955	-0.36%
2024/07/18	25	35.44	18	35.02	34.80	7	1,843	0.38%
2024/07/10	0.1	33.55	0	0.00	33.75	0.1	2,079	0.00%
2024/07/04	0.1	33.35	0	0.00	33.20	0.1	2,428	0.00%
2024/07/03	0.2	33.49	0	0.00	33.35	0.2	2,522	0.01%
2024/07/02	0	0.00	5	32.50	32.65	-5	2,515	-0.20%
2024/06/21	0	0.00	3	33.25	33.20	-3	2,891	-0.10%
2024/06/20	0	0.00	0.6	33.45	33.35	-0.6	2,921	-0.02%
2024/06/17	3	34.05	3.9	34.00	34.05	-0.9	2,915	-0.03%
2024/06/13	6	34.40	1	34.40	34.30	5	2,843	0.18%
2024/06/12	31	34.42	0	0.00	34.35	31	2,837	1.09%
2024/06/04	0.1	34.20	0	0.00	34.20	0.1	2,845	0.00%
2024/06/03	0	0.00	0.2	33.80	33.90	-0.2	2,859	-0.01%
2024/05/31	0	0.00	5	34.00	33.85	-5	2,871	-0.17%
2024/05/28	0.1	34.70	0	0.00	34.40	0.1	3,013	0.00%
2024/05/24	0.1	34.00	0	0.00	33.90	0.1	3,020	0.00%
2024/05/23	0	34.65	0	0.00	34.20	0	3,011	0.00%
2024/05/16	0.1	35.10	1	34.80	34.85	-0.9	3,030	-0.03%
2024/05/15	0.3	35.25	0	0.00	35.15	0.3	3,050	0.01%
2024/05/14	0	0.00	1	35.20	35.25	-1	3,043	-0.03%
2024/05/10	0	0.00	2	34.95	34.90	-2	3,047	-0.07%
2024/05/02	0	0.00	1	35.75	35.25	-1	2,964	-0.03%
2024/04/25	1	34.35	0	0.00	34.40	1	2,860	0.03%
2024/04/22	3	34.55	6	35.18	34.55	-3	2,853	-0.11%
2024/04/19	3.6	35.61	2	35.48	35.35	1.6	2,813	0.06%
2024/04/17	4	36.10	4	36.20	35.55	0	2,634	0.00%
2024/04/16	12.3	35.76	8.2	35.20	35.60	4.2	2,525	0.16%
2024/04/15	4	35.91	1	35.85	35.55	3	2,373	0.13%
2024/04/12	3	34.80	3.2	34.69	34.80	-0.2	2,279	-0.01%
2024/04/11	0	0.00	50	35.22	34.65	-50	2,266	-2.21%
2024/04/10	53	36.60	0	0.00	36.35	53	2,169	2.44%
2024/04/09	0.2	36.20	2	34.85	36.30	-1.9	2,035	-0.09%
2024/04/03	0	0.00	3	35.10	34.90	-3	1,968	-0.15%
2024/04/02	0	0.00	1	35.40	35.20	-1	1,978	-0.05%
2024/04/01	1	35.65	2	35.58	35.55	-1	1,984	-0.05%
2024/03/29	1	35.30	1	35.75	35.25	0	1,972	0.00%
2024/03/27	0.2	35.50	3	35.45	36.05	-2.8	1,910	-0.15%
2024/03/25	0	0.00	2	35.10	35.00	-2	1,862	-0.11%
2024/03/22	0.2	34.50	3	34.95	34.85	-2.8	1,926	-0.15%
2024/03/19	4	34.18	0	0.00	34.10	4	3,001	0.13%
2024/03/13	0	33.85	9	33.80	33.80	-9	3,941	-0.23%
2024/03/12	2	34.20	0	0.00	34.20	2	3,968	0.05%
2024/03/06	1	34.30	0	0.00	34.25	1	4,071	0.02%
2024/03/04	10	35.26	0	0.00	34.85	10	4,144	0.24%
2024/02/29	0	0.00	1	32.95	33.25	-1	4,180	-0.02%
2024/02/22	5	33.85	0	0.00	33.55	5	4,417	0.11%
2024/02/02	1	32.75	0	0.00	32.80	1	4,700	0.02%
2024/02/01	1	33.65	1	33.25	33.25	0	4,777	0.00%
2024/01/25	0	0.00	1	34.25	34.15	-1	4,915	-0.02%
2024/01/23	1	33.90	0	0.00	33.90	1	4,954	0.02%
2024/01/18	0	0.00	2	32.90	33.40	-2	5,092	-0.04%
2024/01/11	0	0.00	1.4	34.18	34.25	-1.4	5,132	-0.03%
2024/01/10	2	34.88	0	0.00	34.40	2	5,186	0.04%
2024/01/09	0.1	35.20	0	0.00	35.05	0.1	5,181	0.00%
2024/01/05	20	35.80	0	0.00	36.00	20	5,250	0.38%
2024/01/03	0	0.00	1	35.75	35.70	-1	5,514	-0.02%
2023/12/28	0	0.00	2	35.90	35.65	-2	5,680	-0.04%
2023/12/22	0	36.60	1	37.00	36.40	-1	6,066	-0.02%
2023/12/21	1	37.30	11	37.09	37.15	-10	6,266	-0.16%
2023/12/20	1	37.70	1	37.25	37.00	0	6,771	0.00%
2023/12/19	1	36.20	0	0.00	37.05	1	7,146	0.01%
2023/12/18	0	0.00	5.3	37.19	37.05	-5.3	7,892	-0.07%
2023/12/15	19	38.77	12	38.23	37.85	7	8,268	0.08%
2023/12/14	1	37.35	18	37.06	37.30	-17	7,638	-0.22%
2023/12/13	3	37.33	6	37.28	36.75	-3	7,654	-0.04%
2023/12/12	4	36.69	4	37.93	38.40	0	7,447	0.00%
2023/12/08	0.3	35.15	0	0.00	34.95	0.3	6,910	0.00%
2023/12/07	0	0.00	2	35.40	35.25	-2	7,000	-0.03%
2023/12/06	0	0.00	0	35.60	35.50	0	7,250	0.00%
2023/12/05	1	35.50	0	0.00	35.35	1	7,300	0.01%
2023/12/04	8	36.23	87	36.24	35.90	-79	7,334	-1.08%
2023/12/01	71	35.77	60	35.86	35.80	11	7,366	0.15%
2023/11/28	20	35.93	0	0.00	35.80	20	7,549	0.26%
2023/11/27	1	36.50	3	35.65	35.50	-2	7,616	-0.03%
2023/11/24	61	35.51	60	35.68	36.35	1	7,589	0.01%
2023/11/21	0	0.00	2	34.70	34.60	-2	7,764	-0.03%
2023/11/16	1	34.70	0	0.00	34.65	1	7,964	0.01%
2023/11/14	6.3	35.23	0	0.00	34.50	6.3	7,964	0.08%
2023/11/13	60	34.31	61	34.79	34.70	-1	7,960	-0.01%
2023/11/10	6	34.65	0	0.00	33.80	6	7,996	0.08%
2023/11/09	1	34.15	0	0.00	34.40	1	7,900	0.01%
2023/11/08	1	33.50	0	0.00	33.45	1	7,846	0.01%
2023/11/03	1.1	32.64	0	0.00	32.55	1.1	7,892	0.01%
2023/11/02	0	0.00	0.5	32.20	32.50	-0.5	7,901	-0.01%
2023/11/01	0	0.00	1	32.15	32.25	-1	7,925	-0.01%
2023/10/30	0.2	32.85	0	0.00	33.00	0.2	8,010	0.00%
2023/10/19	0.2	32.50	2	32.58	32.55	-1.8	8,017	-0.02%
2023/10/16	0	0.00	0.2	35.05	34.80	-0.2	8,060	0.00%
2023/10/13	0	0.00	2	35.45	35.25	-2	8,078	-0.02%
2023/10/12	2.8	34.89	5	34.65	34.90	-2.2	8,036	-0.03%
2023/10/11	6	36.83	7	36.38	35.30	-1	7,988	-0.01%
2023/10/06	1	35.65	0	0.00	35.70	1	7,912	0.01%
2023/10/05	0.2	35.35	5	35.45	35.30	-4.8	7,971	-0.06%
2023/10/04	1.2	35.63	0	0.00	35.20	1.2	8,025	0.01%
2023/10/03	0	0.00	1	36.90	36.90	-1	7,955	-0.01%
2023/10/02	1.5	37.75	0	0.00	37.05	1.5	7,951	0.02%
2023/09/28	1	37.05	1.2	37.34	37.55	-0.2	8,016	0.00%
2023/09/27	2.5	36.52	2	36.80	36.75	0.5	8,110	0.01%
2023/09/26	19.5	36.97	20	38.11	36.80	-0.6	8,179	-0.01%
2023/09/25	17.2	38.36	32	38.80	38.20	-14.8	8,034	-0.18%
2023/09/22	2	38.30	1	38.20	38.20	1	7,510	0.01%
2023/09/21	24	38.08	40	38.20	38.80	-16	7,153	-0.22%
2023/09/20	34.2	36.09	2.2	36.96	37.05	32	6,435	0.50%
2023/09/19	5	35.90	1	35.80	35.85	4	5,962	0.07%
2023/09/18	3	35.10	0	0.00	33.90	3	5,728	0.05%
2023/09/15	2	33.20	2	34.20	34.20	0	5,705	0.00%
2023/09/11	4	35.20	3	35.95	35.80	1	6,035	0.02%
2023/09/05	3	34.15	0	0.00	34.00	3	5,771	0.05%
2023/09/04	1	35.40	1	35.85	35.55	0	5,751	0.00%
2023/09/01	0	0.00	1	35.10	34.90	-1	5,774	-0.02%
2023/08/30	2	34.65	0	0.00	34.50	2	5,949	0.03%
2023/08/28	0	0.00	15	33.83	34.00	-15	5,928	-0.25%
2023/08/25	15	33.49	0	0.00	33.35	15	5,797	0.26%
2023/08/24	8	32.88	9	32.60	33.20	-1	5,734	-0.02%
2023/08/23	6	32.18	5	32.19	31.65	1	5,663	0.02%
2023/08/22	0	0.00	0.4	32.00	31.45	-0.4	5,627	-0.01%
2023/08/18	0	0.00	1	32.35	31.85	-1	5,711	-0.02%
2023/08/17	2	31.00	0	0.00	32.70	2	5,766	0.03%
2023/08/16	0	0.00	2	31.73	31.50	-2	5,742	-0.03%
2023/08/10	2	32.20	0	0.00	31.75	2	6,113	0.03%
2023/08/01	1	33.85	0	0.00	33.95	1	6,519	0.02%
2023/07/27	3	33.60	0	0.00	33.60	3	6,516	0.05%
2023/07/26	0	0.00	1	33.10	33.00	-1	6,535	-0.02%
2023/07/24	2	33.30	0	0.00	32.90	2	6,611	0.03%
2023/07/21	1	34.60	2	34.55	34.55	-1	6,576	-0.02%
2023/07/20	0	0.00	6	35.00	35.40	-6	6,603	-0.09%
2023/07/19	3	35.38	0	0.00	34.25	3	6,603	0.05%
2023/07/18	2	36.80	3.5	36.71	37.00	-1.5	6,590	-0.02%
2023/07/17	1	37.40	1	37.40	37.50	0	6,677	0.00%
2023/07/13	0	0.00	2	36.93	36.35	-2	7,953	-0.03%
2023/07/12	1	38.40	1	37.55	37.70	0	8,238	0.00%
2023/07/11	2.5	38.56	2	38.68	38.45	0.5	8,954	0.01%
2023/07/10	1	38.40	1	38.40	38.25	0	9,694	0.00%
2023/07/07	6	37.63	3	38.50	38.15	3	10,279	0.03%
2023/07/06	7	38.81	8	38.74	38.40	-1	10,337	-0.01%
2023/07/05	5	40.67	8	40.40	40.20	-3	10,331	-0.03%
2023/07/04	13	39.91	8	39.96	39.35	5	10,140	0.05%
2023/07/03	2	38.68	2	38.93	39.05	0	10,036	0.00%
2023/06/29	3	38.70	4	38.84	38.10	-1	10,102	-0.01%
2023/06/28	1	37.65	0	0.00	38.40	1	10,195	0.01%
2023/06/27	0	0.00	1	36.90	36.75	-1	10,651	-0.01%
2023/06/21	3	38.40	2.1	37.97	37.90	1	11,222	0.01%
2023/06/20	3.1	38.64	10	39.18	38.55	-7	11,210	-0.06%
2023/06/19	62	38.81	6	39.34	39.85	56	11,198	0.50%
2023/06/16	2	37.93	2	37.40	37.35	0	11,133	0.00%
2023/06/15	5	36.44	3	37.55	37.65	2	11,130	0.02%
2023/06/12	1	38.40	0	0.00	37.15	1	11,362	0.01%
2023/06/09	3	38.60	3	38.55	38.30	0	11,443	0.00%
2023/06/08	1	39.20	0	0.00	38.05	1	11,506	0.01%
2023/06/07	2	38.75	8	38.95	39.05	-6	11,925	-0.05%
2023/06/06	8	39.11	8	39.01	39.00	0	11,963	0.00%
2023/06/05	0	0.00	2	38.55	38.55	-2	12,129	-0.02%
2023/06/02	1	37.90	1	37.65	37.70	0	12,192	0.00%
2023/06/01	4	37.20	1	37.20	37.60	3	12,270	0.02%
2023/05/30	0	0.00	1	36.45	35.70	-1	12,295	-0.01%
2023/05/29	4	36.15	3	36.62	36.60	1	12,412	0.01%
2023/05/26	0	0.00	1	35.90	35.50	-1	12,646	-0.01%
2023/05/24	8	37.00	8	37.20	37.00	0	13,306	0.00%
2023/05/23	2	37.10	2	36.75	37.10	0	13,700	0.00%
2023/05/22	0	0.00	3	36.60	36.55	-3	13,731	-0.02%
2023/05/19	9	36.21	5	36.14	36.00	4	13,911	0.03%
2023/05/18	4	37.38	12	37.69	37.10	-8	13,867	-0.06%
2023/05/17	15	38.13	2.2	37.76	38.15	12.8	13,778	0.09%
2023/05/16	0	0.00	5	35.78	35.70	-5	13,683	-0.04%
2023/05/15	5	35.50	1	35.30	35.35	4	13,865	0.03%
2023/05/12	1	36.30	1	36.70	36.20	0	14,740	0.00%
2023/05/11	9	36.56	14	36.77	36.60	-5	14,941	-0.03%
2023/05/10	11	37.76	4	37.05	37.00	7	15,023	0.05%
2023/05/09	3	37.93	5	38.10	36.95	-2	15,107	-0.01%
2023/05/05	4	41.08	0	0.00	40.50	4	15,369	0.03%
2023/05/04	4	41.00	0	0.00	41.00	4	15,521	0.03%
2023/05/02	1	41.50	0	0.00	41.55	1	15,964	0.01%
2023/04/28	2	43.00	5	42.39	42.50	-3	16,102	-0.02%
2023/04/27	1	42.50	2	41.20	42.05	-1	16,098	-0.01%
2023/04/26	1	40.00	0	0.00	40.05	1	16,105	0.01%
2023/04/25	7	39.79	0	0.00	39.80	7	16,313	0.04%
2023/04/24	0	0.00	2	40.95	41.00	-2	16,526	-0.01%
2023/04/21	3	39.02	1	38.90	39.85	2	16,943	0.01%
2023/04/20	0	0.00	4	41.80	41.00	-4	16,875	-0.02%
2023/04/19	6	43.79	21	43.96	44.20	-15	16,762	-0.09%
2023/04/18	44	44.28	50	44.27	43.10	-6	16,465	-0.04%
2023/04/17	33	40.55	10	42.45	42.55	23	15,493	0.15%
2023/04/14	43	38.56	34	37.95	38.70	9	15,162	0.06%
2023/04/13	59.2	36.28	64	36.83	37.70	-4.8	14,394	-0.03%
2023/04/12	84	33.70	93	34.17	34.30	-9	13,866	-0.06%
2023/04/11	11	31.99	11	31.67	32.00	0	13,299	0.00%
2023/04/10	6	31.60	9	31.35	31.60	-3	13,250	-0.02%
2023/04/07	15	31.12	30	31.12	31.05	-15	13,223	-0.11%
2023/04/06	10	31.41	9	31.36	31.30	1	13,391	0.01%
2023/03/31	23	31.09	21	31.29	31.05	2	13,378	0.01%
2023/03/30	30	31.49	164	31.46	31.45	-134	13,410	-1.00%	大賣/鉅額交易
2023/03/29	15	30.94	21	30.87	30.80	-6	13,421	-0.04%
2023/03/28	20	31.47	16	31.95	31.00	4	13,446	0.03%
2023/03/27	45	32.08	40	32.53	33.30	5	13,098	0.04%
2023/03/23	1	30.95	3	30.92	30.50	-2	13,727	-0.01%
2023/03/22	0	0.00	3	31.80	30.55	-3	13,802	-0.02%
2023/03/21	10	31.17	6	31.27	31.20	4	13,861	0.03%
2023/03/17	2	29.45	2	28.85	29.25	0	14,158	0.00%
2023/03/16	2	29.43	1	28.65	28.40	1	14,191	0.01%
2023/03/15	22	30.15	25	30.44	30.15	-3	14,238	-0.02%
2023/03/14	4	30.50	4	30.43	30.25	0	14,403	0.00%
2023/03/13	6	29.69	12	30.16	30.45	-6	14,696	-0.04%
2023/03/10	42	30.64	39	30.98	30.30	3	14,733	0.02%
2023/03/09	45	29.90	49	30.49	29.90	-4	14,663	-0.03%
2023/03/08	43	30.45	36	29.95	30.45	7	15,468	0.05%
2023/03/07	27	29.69	24	28.90	29.65	3	15,855	0.02%
2023/03/06	25	29.16	28	29.11	28.70	-3	16,109	-0.02%
2023/03/03	12	28.70	13	28.48	28.70	-1	16,310	-0.01%
2023/03/02	5	28.45	4	28.05	28.45	1	16,928	0.01%
2023/03/01	1	28.30	7	28.16	27.90	-6	17,088	-0.04%
2023/02/24	2	29.10	2	29.73	29.10	0	17,071	0.00%
2023/02/23	61	30.24	62	30.38	30.25	-1	16,798	-0.01%
2023/02/22	81	30.06	84	29.47	30.10	-3	16,522	-0.02%
2023/02/21	52	29.19	42	29.23	29.35	10	16,053	0.06%
2023/02/20	31	27.75	34	27.28	27.75	-3	15,572	-0.02%
2023/02/17	22	27.26	19	27.02	27.15	3	15,474	0.02%
2023/02/16	16	26.92	11	26.60	26.95	5	15,278	0.03%
2023/02/15	13	26.55	13	26.45	26.55	0	15,167	0.00%
2023/02/14	36	26.50	36	26.59	26.50	0	15,074	0.00%
2023/02/13	36	26.32	37	26.99	26.40	-1	14,969	-0.01%
2023/02/10	120	28.05	96	27.09	27.35	24	14,740	0.16%	大買/
2023/02/09	17	26.97	26	26.06	27.00	-9	13,822	-0.07%
2023/02/08	38	25.74	30	26.44	25.60	8	13,550	0.06%
2023/02/07	35	25.94	47	25.71	26.05	-12	13,280	-0.09%
2023/02/06	54	25.28	54	25.45	25.25	0	13,056	0.00%
2023/02/03	13	25.49	15	25.47	25.50	-2	12,929	-0.02%
2023/02/02	24	24.95	25	24.85	24.95	-1	12,509	-0.01%
2023/02/01	37	25.39	32	25.49	24.75	5	12,325	0.04%
2023/01/30	3	24.40	0	0.00	24.40	3	11,819	0.03%
2023/01/16	15	23.55	15	24.10	23.55	0	11,570	0.00%
2023/01/12	2	23.78	12	23.88	23.95	-10	11,253	-0.09%
2023/01/09	2	22.25	2	22.10	22.20	0	10,485	0.00%
2023/01/06	1	21.80	2	21.75	21.85	-1	10,448	-0.01%
2023/01/05	1	22.35	2	22.58	21.80	-1	10,423	-0.01%
2023/01/04	1	22.25	11	22.45	22.25	-10	10,359	-0.10%
2023/01/03	1	22.35	0	0.00	22.40	1	10,316	0.01%
2022/12/30	1	23.25	1	23.45	22.35	0	10,269	0.00%
2022/12/29	0	0.00	1	22.55	22.15	-1	9,967	-0.01%
2022/12/27	30	23.40	30	24.10	23.40	0	9,876	0.00%
2022/12/26	14	23.88	15	23.64	23.90	-1	9,736	-0.01%
2022/12/23	0	0.00	10	23.25	23.35	-10	9,503	-0.11%
2022/12/22	10	23.50	0	0.00	23.25	10	9,403	0.11%
2022/12/21	2	23.45	0	0.00	23.00	2	9,313	0.02%
2022/12/20	42	22.51	52	23.06	22.30	-10	9,154	-0.11%
2022/12/19	72	23.47	74	24.44	23.45	-2	8,972	-0.02%
2022/12/16	33	24.70	17	24.69	24.65	16	8,778	0.18%
2022/12/15	9	24.01	7	24.46	24.85	2	8,217	0.02%
2022/12/14	12	22.84	7	22.98	22.60	5	7,591	0.07%
2022/12/13	6	24.15	5	24.07	23.10	1	7,444	0.01%
2022/12/12	3	23.77	3	23.73	24.30	0	7,227	0.00%
2022/12/09	34	24.34	36	23.96	24.25	-2	7,001	-0.03%
2022/12/08	30	23.35	30	23.20	23.35	0	6,606	0.00%
2022/12/07	42	23.44	35	23.96	23.35	7	6,484	0.11%
2022/12/06	58	24.00	62	24.50	24.00	-4	6,273	-0.06%
2022/12/05	13	25.60	31	25.69	24.55	-18	6,014	-0.30%
2022/12/02	31	24.06	27	24.93	24.00	4	5,568	0.07%
2022/12/01	12	24.79	7	24.70	24.55	5	5,384	0.09%
2022/11/30	80	24.91	47	25.57	24.80	33	4,972	0.66%
2022/11/29	14	24.71	24	25.03	25.60	-10	3,969	-0.25%
2022/11/28	2	22.48	10	22.29	23.30	-8	3,226	-0.25%
2022/11/25	13	21.57	1	21.45	21.20	12	2,723	0.44%
2022/11/24	127	22.11	0	0.00	21.85	127	2,340	5.43%	大買/鉅額交易
2022/11/23	5	21.43	5	21.60	21.60	0	1,615	0.00%
2022/11/22	0	0.00	4	19.40	19.65	-4	1,383	-0.29%
2022/11/21	0	0.00	1	18.15	17.90	-1	1,255	-0.08%
2022/11/18	10	17.80	0	0.00	17.95	10	1,241	0.81%
2022/11/16	3	17.60	0	0.00	17.50	3	1,251	0.24%
2022/11/14	0	0.00	1	17.75	17.80	-1	1,298	-0.08%
2022/11/11	1	16.80	0	0.00	16.50	1	1,283	0.08%
2022/10/17	1	15.60	0	0.00	16.00	1	2,191	0.05%
2022/10/13	1	15.50	0	0.00	15.55	1	2,200	0.05%
2022/09/26	0	0.00	1	18.00	17.50	-1	2,392	-0.04%
2022/09/23	0	0.00	6	18.80	18.65	-6	2,377	-0.25%
2022/09/21	6	18.30	0	0.00	18.10	6	2,325	0.26%
2022/09/06	2	18.90	0	0.00	18.85	2	2,434	0.08%
2022/09/02	1	19.60	0	0.00	19.60	1	2,466	0.04%
2022/09/01	1	19.60	0	0.00	19.55	1	2,474	0.04%
2022/08/30	2	19.95	0	0.00	20.00	2	2,469	0.08%
2022/08/26	2	20.80	0	0.00	20.80	2	2,463	0.08%
2022/08/25	3	20.85	0	0.00	20.90	3	2,460	0.12%
2022/08/22	1	20.70	0	0.00	20.65	1	2,516	0.04%
2022/08/19	4	21.45	0	0.00	20.95	4	2,562	0.16%
2022/08/17	0	0.00	2	22.20	22.50	-2	2,511	-0.08%
2022/08/16	2	21.60	0	0.00	21.60	2	2,519	0.08%
2022/08/10	0	0.00	1	21.95	22.05	-1	2,766	-0.04%
2022/08/09	1	22.00	0	0.00	21.90	1	3,057	0.03%
2022/08/05	0	0.00	2	21.00	20.65	-2	3,186	-0.06%
2022/08/03	2	21.95	0	0.00	21.40	2	3,905	0.05%
2022/07/27	0	0.00	1	20.25	20.35	-1	6,322	-0.02%
2022/07/26	1	20.10	0	0.00	19.90	1	6,368	0.02%
2022/07/13	0	0.00	1	18.75	18.50	-1	7,750	-0.01%
2022/07/12	1	18.70	0	0.00	17.85	1	7,728	0.01%
2022/07/11	0	0.00	1	19.35	19.35	-1	7,656	-0.01%
2022/06/29	1	18.90	0	0.00	18.80	1	7,655	0.01%
2022/06/21	0	0.00	2	20.70	21.15	-2	7,527	-0.03%
2022/06/20	2	20.20	0	0.00	19.90	2	7,445	0.03%
2022/06/13	0	0.00	2	21.50	21.20	-2	7,288	-0.03%
2022/05/31	1	22.90	0	0.00	22.85	1	7,152	0.01%
2022/05/27	4	22.38	4	22.28	22.75	0	7,066	0.00%
2022/05/25	4	22.40	5	22.27	22.70	-1	6,954	-0.01%
2022/05/24	6	22.43	2	23.08	22.10	4	6,906	0.06%
2022/05/20	4	24.01	4	24.30	23.40	0	6,758	0.00%
2022/05/18	61	24.23	61	24.54	24.15	0	6,572	0.00%
2022/05/17	14	25.28	13	24.65	24.65	1	6,445	0.02%
2022/05/16	15	23.80	15	23.60	23.80	0	6,033	0.00%
2022/05/13	36	23.28	36	23.19	23.30	0	5,926	0.00%
2022/05/12	69	22.65	72	24.75	22.75	-3	5,807	-0.05%
2022/05/11	77	25.04	75	25.29	24.85	2	5,558	0.04%
2022/05/10	22	25.99	21	25.92	24.80	1	5,013	0.02%
2022/05/09	168	27.56	184	26.24	25.50	-16	4,258	-0.38%	大買/大賣/
2022/05/06	101	25.69	102	25.87	25.80	-1	3,590	-0.03%	大買/大賣/
2022/05/05	26	24.14	9	24.13	24.80	17	2,771	0.61%
2022/05/04	1	21.95	4	22.50	22.55	-3	2,360	-0.13%
2022/04/28	16	20.90	16	21.20	20.90	0	2,131	0.00%
2022/04/27	12	21.80	7	22.29	21.20	5	2,074	0.24%
2022/04/26	24	24.18	24	24.23	23.35	0	1,942	0.00%
2022/04/25	103	24.68	108	24.30	24.35	-5	1,567	-0.32%	大買/大賣/
2022/04/22	0	0.00	4	23.70	24.30	-4	1,140	-0.35%
2022/04/21	7	23.46	13	23.42	22.10	-6	972	-0.62%
2022/04/20	3	21.80	3	22.55	22.85	0	682	0.00%
2022/04/19	6	20.80	6	20.15	20.80	0	564	0.00%
2022/04/14	9	20.13	9	20.25	20.30	0	444	0.00%
2022/04/13	0	0.00	1	19.00	19.60	-1	350	-0.29%
2022/03/31	0	0.00	1	17.35	17.30	-1	300	-0.33%
2022/03/30	1	17.15	0	0.00	17.40	1	318	0.31%
2022/03/23	0	0.00	0	18.05	18.15	0	339	0.00%
2022/03/02	0	0.00	2	18.35	18.45	-2	394	-0.51%
2022/02/18	0	0.00	1	17.90	17.95	-1	420	-0.24%
2022/02/08	0	0.00	2	17.58	17.65	-2	554	-0.36%
2022/01/18	1	17.05	0	0.00	16.85	1	742	0.13%
2021/12/23	0	0.00	1	17.80	17.70	-1	3,005	-0.03%
2021/12/21	1	17.30	0	0.00	17.35	1	3,061	0.03%
2021/11/24	0	0.00	1	18.30	18.35	-1	5,836	-0.02%
2021/11/19	1	17.85	0	0.00	17.80	1	5,928	0.02%
2021/11/17	0	0.00	10	18.20	18.10	-10	5,906	-0.17%
2021/11/16	3	18.53	0	0.00	18.55	3	5,891	0.05%
2021/11/12	1	18.95	0	0.00	18.95	1	5,872	0.02%
2021/11/11	0	0.00	2	19.40	19.20	-2	5,863	-0.03%
2021/11/10	1	18.75	2	18.95	18.85	-1	5,830	-0.02%
2021/11/09	3	18.78	0	0.00	18.65	3	5,820	0.05%
2021/11/08	0	0.00	2	19.43	18.90	-2	5,815	-0.03%
2021/11/04	2	18.88	0	0.00	18.80	2	5,773	0.03%
2021/11/03	0	0.00	1	19.25	19.10	-1	5,759	-0.02%
2021/11/02	2	19.10	0	0.00	18.80	2	5,749	0.03%
2021/10/21	0	0.00	2	20.05	20.90	-2	5,286	-0.04%
2021/10/19	3	19.18	1	19.10	19.20	2	5,101	0.04%
2021/10/14	0	0.00	1	18.40	19.10	-1	4,960	-0.02%
2021/10/13	1	18.20	0	0.00	18.10	1	4,902	0.02%
2021/10/12	0	0.00	4	20.08	19.85	-4	4,814	-0.08%
2021/10/08	17	20.05	32	19.96	20.00	-15	4,753	-0.32%
2021/10/07	10	20.70	3	20.17	19.90	7	4,664	0.15%
2021/10/06	49	22.44	42	21.94	20.95	7	4,513	0.16%
2021/10/05	15	20.13	18	19.67	21.30	-3	4,155	-0.07%
2021/10/04	6	19.81	11	20.00	20.00	-5	3,902	-0.13%
2021/10/01	15	18.68	14	19.42	18.60	1	3,692	0.03%
2021/09/30	0	0.00	8	17.88	18.35	-8	3,463	-0.23%
2021/09/23	1	17.80	0	0.00	17.50	1	3,367	0.03%
2021/09/22	1	18.05	0	0.00	18.05	1	3,366	0.03%
2021/09/17	1	18.55	0	0.00	18.70	1	3,340	0.03%
2021/09/16	7	19.59	0	0.00	18.85	7	3,246	0.22%
2021/09/15	84	20.79	76	20.40	20.00	8	3,113	0.26%
2021/09/14	5	20.90	3	21.43	20.80	2	2,941	0.07%
2021/09/13	2	19.75	5	20.73	21.90	-3	2,689	-0.11%
2021/09/10	16	20.95	4	21.25	20.15	12	2,396	0.50%
2021/09/09	1	19.10	0	0.00	20.90	1	1,780	0.06%
2021/09/08	0	0.00	5	18.85	19.00	-5	1,607	-0.31%
2021/09/07	26	19.78	26	19.45	19.95	0	1,486	0.00%
2021/09/06	10	17.94	5	18.15	18.75	5	1,016	0.49%
2021/08/27	2	16.25	2	15.35	15.10	0	658	0.00%
2021/08/16	10	14.48	0	0.00	14.10	10	594	1.68%
2021/08/10	10	14.48	0	0.00	14.25	10	607	1.64%
2021/07/13	0	0.00	1	13.85	13.75	-1	1,578	-0.06%
2021/07/02	0	0.00	1	14.90	14.55	-1	1,902	-0.05%
2021/07/01	0	0.00	1	15.25	15.05	-1	1,886	-0.05%
2021/06/30	1	15.70	3	15.95	16.05	-2	1,824	-0.11%
2021/06/29	4	14.38	0	0.00	14.60	4	1,778	0.22%
2021/06/25	0	0.00	1	12.15	12.10	-1	1,700	-0.06%
2021/06/23	0	0.00	2	12.05	12.00	-2	1,704	-0.12%
2021/06/22	2	12.15	0	0.00	12.00	2	1,707	0.12%
2021/06/18	1	12.00	0	0.00	12.10	1	1,711	0.06%
2021/06/15	0	0.00	3	12.00	12.00	-3	1,711	-0.18%
2021/05/17	0	0.00	1	11.15	11.05	-1	1,635	-0.06%
2021/05/12	0	0.00	1	14.35	14.30	-1	1,581	-0.06%
2021/05/11	9	15.94	8	16.03	15.85	1	1,544	0.06%
2021/05/05	1	15.50	0	0.00	15.55	1	1,352	0.07%
2021/05/03	2	16.98	6	17.08	17.50	-4	1,242	-0.32%
2021/04/29	0	0.00	9	15.65	15.95	-9	994	-0.90%
2021/04/22	4	15.18	0	0.00	16.20	4	853	0.47%
2021/04/21	4	15.83	0	0.00	16.10	4	782	0.51%
2021/04/20	6	16.22	0	0.00	16.30	6	765	0.78%
2021/04/19	2	16.30	3	16.95	17.05	-1	744	-0.13%
2021/04/16	4	16.88	6	16.99	16.55	-2	680	-0.29%
2021/04/15	1	15.45	0	0.00	15.55	1	530	0.19%
2021/04/14	1	13.70	1	14.50	14.15	0	435	0.00%
2021/04/13	2	13.75	0	0.00	13.65	2	405	0.49%
2021/04/12	2	14.10	0	0.00	14.15	2	395	0.51%
2021/04/01	0	12.20	0	0.00	12.25	0	353	0.00%
2021/03/24	1	12.15	0	0.00	12.00	1	390	0.26%
2020/12/07	0	0.00	2	12.15	11.90	-2	465	-0.43%
2020/12/03	0	0.00	3	12.90	12.50	-3	509	-0.59%
2020/11/25	5	11.05	0	0.00	11.10	5	341	1.47%
2020/09/18	0	0.00	5	9.30	9.50	-5	206	-2.42%
2020/09/17	0	0.00	12	9.35	9.36	-12	201	-5.96%
2020/09/16	15	9.28	0	0.00	9.35	15	198	7.55%
2020/09/15	2	9.07	0	0.00	9.11	2	195	1.03%
2020/09/09	0	0.00	6	9.03	9.15	-6	189	-3.16%
2020/09/08	6	9.54	21	9.54	9.54	-15	167	-8.93%
2020/09/07	20	8.63	0	0.00	8.68	20	115	17.37%
2020/09/04	0	0.00	5	8.03	8.10	-5	104	-4.81%
2020/09/01	5	8.05	0	0.00	8.14	5	108	4.60%
2020/08/27	0	0.00	5	8.05	8.10	-5	112	-4.44%
2020/08/24	5	8.14	0	0.00	8.14	5	116	4.27%
2020/08/19	0	0.00	5	7.97	8.05	-5	119	-4.20%
2020/08/18	5	8.04	0	0.00	8.04	5	118	4.22%
2020/08/17	0	0.00	3	7.99	8.03	-3	121	-2.46%
2020/08/14	4	7.73	0	0.00	7.94	4	123	3.25%
2020/04/21	0	0.00	10	7.73	7.74	-10	123	-8.12%
2020/04/08	10	7.93	0	0.00	7.66	10	123	8.10%
2020/03/19	0	0.00	2	7.10	6.97	-2	310	-0.64%
2020/03/13	0	0.00	2	7.88	7.98	-2	304	-0.66%
2020/02/17	0	0.00	2	8.71	8.82	-2	270	-0.74%
2020/02/07	0	0.00	1	8.34	8.40	-1	266	-0.37%
2020/01/30	0	0.00	5	8.52	8.34	-5	264	-1.89%
2020/01/16	5	9.14	0	0.00	9.14	5	257	1.94%
2020/01/13	0	0.00	9	9.16	9.19	-9	258	-3.48%
2020/01/08	5	9.11	0	0.00	9.14	5	260	1.92%
2020/01/07	4	9.12	0	0.00	9.15	4	260	1.53%
2020/01/03	0	0.00	5	9.18	9.15	-5	258	-1.94%
2020/01/02	6	9.24	0	0.00	9.22	6	256	2.34%
2019/12/25	0	0.00	5	10.00	9.60	-5	228	-2.19%
2019/12/24	17	10.14	15	10.03	10.15	2	200	1.00%
2019/12/23	4	9.21	0	0.00	9.23	4	110	3.62%
2019/12/13	1	8.68	0	0.00	8.66	1	50	1.98%
2019/02/22	0	8.06	0	0.00	8.06	0	58	0.01%
2019/01/07	0	0.00	1	6.93	6.80	-1	62	-1.61%
2018/12/12	0	0.00	1	6.89	6.92	-1	85	-1.17%
2018/12/10	0	0.00	1	6.90	6.95	-1	85	-1.17%
2018/11/09	0	0.00	10	6.00	6.10	-10	112	-8.90%
2018/10/31	10	5.64	0	0.00	5.64	10	201	4.96%
2018/10/25	0	0.00	4	5.85	5.80	-4	226	-1.77%
2018/10/23	0	0.00	4	6.32	6.32	-4	233	-1.71%
2018/10/22	5	6.50	0	0.00	6.50	5	238	2.10%
2018/10/19	3	6.17	0	0.00	6.38	3	238	1.26%
2018/10/17	0	0.00	4	6.34	6.59	-4	242	-1.65%
2018/10/16	5	6.35	0	0.00	6.40	5	245	2.04%
2018/10/11	0	0.00	1	6.91	6.34	-1	248	-0.40%
2018/10/02	0	0.00	5	7.67	7.68	-5	264	-1.89%
2018/09/28	5	7.66	0	0.00	7.76	5	267	1.87%
2018/08/30	0	0.00	5	8.08	8.05	-5	322	-1.55%
2018/08/24	5	7.60	0	0.00	7.57	5	318	1.57%
2018/08/16	1	7.70	0	0.00	7.58	1	323	0.31%
2018/08/15	0	0.00	4	7.75	7.68	-4	318	-1.26%
2018/08/14	4	7.81	0	0.00	7.80	4	318	1.26%
2018/08/08	2	8.16	29	7.92	8.14	-27	305	-8.84%
2018/08/07	18	7.48	0	0.00	7.96	18	280	6.42%
2018/08/06	5	7.14	0	0.00	7.24	5	254	1.96%
2018/08/03	5	7.06	0	0.00	7.06	5	250	2.00%
2018/08/02	1	6.86	0	0.00	6.89	1	247	0.40%
2018/07/31	0	0.00	1	6.96	6.96	-1	227	-0.44%
2018/07/27	0	0.00	1	7.12	7.15	-1	217	-0.46%
2018/07/13	0	0.00	3	7.25	7.39	-3	191	-1.57%
2018/07/03	0	0.00	1	7.87	7.89	-1	168	-0.59%
2018/06/26	0	0.00	5	8.41	8.13	-5	158	-3.16%
2018/06/22	5	8.65	0	0.00	8.70	5	151	3.30%
2018/06/20	1	8.56	0	0.00	8.50	1	139	0.72%
2018/06/14	0	0.00	1	9.07	9.05	-1	135	-0.74%
2018/06/05	0	0.00	5	9.46	9.54	-5	123	-4.04%
2018/06/04	5	9.49	0	0.00	9.59	5	123	4.06%
2018/05/24	0	0.00	1	9.84	9.55	-1	116	-0.86%
2018/05/22	5	10.05	4	10.00	10.00	1	112	0.89%
2018/05/17	1	9.71	0	0.00	9.56	1	118	0.84%
2018/04/17	0	0.00	1	11.15	11.10	-1	179	-0.56%
2018/04/12	0	0.00	6	11.20	11.20	-6	183	-3.27%
2018/04/11	0	0.00	5	11.35	11.25	-5	184	-2.72%
2018/04/10	0	0.00	10	11.37	11.30	-10	185	-5.39%
2018/04/09	5	11.50	0	0.00	11.50	5	189	2.65%
2018/04/03	16	11.46	0	0.00	11.50	16	192	8.31%
2018/04/02	0	0.00	5	11.25	11.25	-5	218	-2.29%
2018/03/31	10	11.35	5	11.30	11.30	5	218	2.29%
2018/03/27	1	11.25	0	0.00	11.20	1	219	0.45%
2018/03/16	0	0.00	1	11.40	11.50	-1	215	-0.46%
2018/03/15	0	0.00	2	11.43	11.40	-2	214	-0.93%
2018/03/14	0	0.00	2	11.45	11.50	-2	214	-0.93%
2018/01/15	0	0.00	7	12.00	12.00	-7	240	-2.91%
2018/01/12	5	12.10	5	11.95	12.10	0	237	0.00%
2018/01/11	5	12.00	0	0.00	11.95	5	232	2.15%
2018/01/10	1	11.75	0	0.00	11.70	1	223	0.45%