保瑞 (6472)-凱基-信義券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
728
漲跌
▲18
漲幅
+2.54%
成交量
1,938張
產業
上市生技醫療類股
282人加入追蹤

立即追蹤
本地時間:14:30(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

保瑞 (6472)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/05/13	1	706.14	1	729.00	708.00	0	2,216	0.00%
2024/05/10	2	718.50	2	716.50	713.00	0	2,202	0.00%
2024/05/09	6.1	740.39	103.1	771.23	715.00	-97	2,185	-4.44%	大賣/
2024/05/08	5	741.00	16	740.94	743.00	-11	2,129	-0.52%
2024/05/07	16.1	724.42	5	722.60	719.00	11.1	2,115	0.52%
2024/05/06	20.1	750.65	11.1	764.38	742.00	9	2,090	0.43%
2024/05/03	5.1	749.80	0	0.00	746.00	5.1	2,082	0.24%
2024/05/02	2	768.00	2.1	753.81	752.00	-0.1	2,091	0.00%
2024/04/30	2	777.50	2	765.00	765.00	0	2,091	0.00%
2024/04/29	12	781.50	0	0.00	783.00	12	2,085	0.58%
2024/04/26	1.1	754.09	41	760.24	752.00	-39.9	2,066	-1.93%
2024/04/25	0	0.00	1	765.00	756.00	-1	2,087	-0.05%
2024/04/24	4	750.50	3	759.33	757.00	1	2,145	0.05%
2024/04/23	0	0.00	0	762.00	751.00	0	2,250	0.00%
2024/04/22	1	722.00	4	720.50	718.00	-3	2,265	-0.13%
2024/04/19	5	719.40	5	724.00	706.00	0	2,275	0.00%
2024/04/18	2	745.00	0	0.00	731.00	2	2,217	0.09%
2024/04/17	2	769.48	2	773.00	754.00	0	2,214	0.00%
2024/04/16	1	784.00	0	0.00	771.00	1	2,188	0.05%
2024/04/15	1	834.00	70	821.29	795.00	-69	2,169	-3.18%
2024/04/12	68	775.63	104	802.03	790.00	-36	2,154	-1.67%	大賣/
2024/04/11	21	820.00	31	810.32	817.00	-10	2,050	-0.49%
2024/04/10	221	762.84	30	816.03	830.00	191	1,999	9.55%	大買/鉅額交易
2024/04/09	0	0.00	0.1	756.83	758.00	-0.1	1,876	0.00%
2024/04/08	1.1	770.29	0	0.00	739.00	1.1	1,826	0.06%
2024/04/03	48	756.25	18	705.67	761.00	30	1,748	1.72%
2024/04/02	3	679.67	2	691.00	692.00	1	1,645	0.06%
2024/04/01	0	0.00	3	669.00	667.00	-3	1,575	-0.19%
2024/03/29	1	652.00	0	0.00	653.00	1	1,558	0.06%
2024/03/28	0	0.00	2	652.00	646.00	-2	1,557	-0.13%
2024/03/27	110	642.45	110	644.54	645.00	0	1,547	0.00%	大買/大賣/
2024/03/20	0.1	622.00	0	0.00	621.00	0.1	1,706	0.01%
2024/03/14	0.1	630.00	0	0.00	626.00	0.1	1,696	0.01%
2024/03/08	6	648.50	0	0.00	630.00	6	1,749	0.34%
2024/03/07	3	662.33	1	660.00	659.00	2	1,761	0.11%
2024/03/06	0	0.00	111	672.41	665.00	-111	1,758	-6.31%	大賣/鉅額交易
2024/03/05	1	693.00	0	0.00	690.00	1	1,732	0.06%
2024/03/04	0	0.00	2	674.00	676.00	-2	1,708	-0.12%
2024/02/29	40.1	671.97	0	0.00	669.00	40.1	1,761	2.28%
2024/02/27	1	680.00	0	0.00	672.00	1	1,802	0.06%
2024/02/26	71	663.76	2	670.00	679.00	69	1,802	3.83%
2024/02/23	1	648.00	0	0.00	646.00	1	1,784	0.06%
2024/02/21	0	0.00	2	641.00	640.00	-2	1,800	-0.11%
2024/02/20	0	0.00	2	641.00	641.00	-2	1,827	-0.11%
2024/02/19	0	0.00	1	638.00	636.00	-1	1,840	-0.05%
2024/02/16	1	645.00	0	0.00	645.00	1	1,844	0.05%
2024/02/15	1	645.00	2	650.00	643.00	-1	1,853	-0.05%
2024/02/05	2	659.00	0	0.00	657.00	2	1,888	0.11%
2024/02/02	1	677.00	1	671.00	671.00	0	1,894	0.00%
2024/02/01	1	679.00	0	0.00	677.00	1	1,914	0.05%
2024/01/31	2	676.50	2	680.50	673.00	0	1,960	0.00%
2024/01/29	1	664.00	0	0.00	665.00	1	2,022	0.05%
2024/01/24	1	672.00	0	0.00	669.00	1	2,111	0.05%
2024/01/23	0	0.00	1	667.00	666.00	-1	2,194	-0.05%
2024/01/22	1	685.00	1	682.00	675.00	0	2,259	0.00%
2024/01/19	2	685.50	4	688.00	682.00	-2	2,267	-0.09%
2024/01/18	4	693.75	3	703.67	696.00	1	2,249	0.04%
2024/01/17	19	723.16	45	723.53	678.00	-26	2,201	-1.18%
2024/01/15	8	694.75	8.1	696.95	694.00	-0.1	2,086	0.00%
2024/01/12	5	667.40	1	669.00	667.00	4	2,020	0.20%
2024/01/08	2	658.00	0	0.00	664.00	2	2,032	0.10%
2024/01/05	8	660.25	0	0.00	665.00	8	2,034	0.39%
2023/12/25	0	0.00	1	636.00	635.00	-1	1,988	-0.05%
2023/12/22	0	0.00	2	641.50	642.00	-2	1,990	-0.10%
2023/12/20	0	0.00	5	670.00	660.00	-5	2,002	-0.25%
2023/12/19	0	0.00	12	679.33	665.00	-12	1,986	-0.60%
2023/12/15	13	649.92	1	640.00	676.00	12	1,944	0.62%
2023/12/08	2	624.50	0	0.00	626.00	2	1,911	0.10%
2023/12/05	1	637.00	0	0.00	626.00	1	1,963	0.05%
2023/12/04	0	0.00	10	656.00	652.00	-10	1,939	-0.52%
2023/12/01	1	654.00	1	658.00	650.00	0	1,940	0.00%
2023/11/17	1	634.00	1	627.00	625.00	0	2,043	0.00%
2023/11/13	0	0.00	0.1	618.00	612.00	-0.1	2,147	0.00%
2023/11/10	10.1	620.10	0	0.00	617.00	10.1	2,198	0.46%
2023/11/09	1	649.00	1	644.00	641.00	0	2,200	0.00%
2023/11/07	0	0.00	2	661.50	650.00	-2	2,238	-0.09%
2023/11/03	0	0.00	4	655.01	636.00	-4	2,272	-0.18%
2023/11/01	0	0.00	0	649.00	646.00	0	2,237	0.00%
2023/10/31	0	0.00	0	652.00	649.00	0	2,222	0.00%
2023/10/30	0	650.00	10.4	644.65	643.00	-10.4	2,188	-0.47%
2023/10/27	17.4	605.20	1	609.00	621.00	16.4	2,154	0.76%
2023/10/25	0	0.00	1	588.00	584.00	-1	2,103	-0.05%
2023/10/24	1	581.00	20	574.00	578.00	-19	2,128	-0.89%
2023/10/23	20	577.25	6.5	570.31	567.00	13.5	2,174	0.62%
2023/10/17	0	0.00	1.3	582.18	580.00	-1.3	2,358	-0.05%
2023/10/11	5	620.00	0	0.00	620.00	5	2,464	0.20%
2023/09/28	10	644.00	0	0.00	642.00	10	2,628	0.38%
2023/09/26	0.1	654.00	0	0.00	637.00	0.1	2,710	0.00%
2023/09/21	3	640.00	0	0.00	635.00	3	2,781	0.11%
2023/09/19	10	650.00	0	651.00	646.00	10	2,899	0.34%
2023/09/15	0	0.00	0.3	670.00	667.00	-0.3	2,888	-0.01%
2023/09/12	2	678.00	2	662.00	660.00	0	2,887	0.00%
2023/09/05	4	709.00	7.1	712.96	697.00	-3.1	2,916	-0.11%
2023/09/04	5	730.00	2	731.00	729.00	3	2,911	0.10%
2023/09/01	3	727.33	0	0.00	721.00	3	2,893	0.10%
2023/08/31	1	718.00	9	721.78	715.00	-8	2,863	-0.28%
2023/08/30	2	702.50	8	702.75	698.00	-6	2,825	-0.21%
2023/08/29	0	0.00	5	658.00	656.00	-5	2,808	-0.18%
2023/08/23	0	0.00	0.1	675.00	659.00	-0.1	2,816	0.00%
2023/08/22	1.1	686.36	5	680.00	675.00	-3.9	2,811	-0.14%
2023/08/18	8	732.00	16	732.50	719.00	-8	2,853	-0.28%
2023/08/17	11	708.00	6	690.17	718.00	5	2,819	0.18%
2023/08/16	28	705.11	15	693.67	691.00	13	2,820	0.46%
2023/08/15	20	689.45	0	0.00	700.00	20	2,815	0.71%
2023/08/14	0	0.00	1	665.00	650.00	-1	2,859	-0.03%
2023/08/11	3	703.33	0	0.00	693.00	3	2,895	0.10%
2023/08/09	1	945.00	2	942.00	939.00	-1	2,951	-0.03%
2023/08/08	2.1	930.05	1	933.00	927.00	1.1	3,003	0.04%
2023/08/04	1	892.00	0	0.00	894.00	1	3,067	0.03%
2023/08/01	6	926.83	2	935.50	893.00	4	3,113	0.13%
2023/07/31	2	905.00	7	915.71	903.00	-5	3,114	-0.16%
2023/07/27	1	925.00	2.1	925.10	907.00	-1.1	3,228	-0.03%
2023/07/26	1	951.00	0.1	916.00	905.00	0.9	3,223	0.03%
2023/07/25	1	995.00	1.1	1014.55	1005.00	-0.1	3,187	0.00%
2023/07/24	1	985.00	0	0.00	1010.00	1	3,204	0.03%
2023/07/21	2	974.00	9	973.11	985.00	-7	3,223	-0.22%
2023/07/20	4	936.25	4	948.00	955.00	0	3,203	0.00%
2023/07/19	6	883.33	2	881.00	887.00	4	3,156	0.13%
2023/07/18	2.1	810.71	1	811.00	807.00	1.1	3,152	0.03%
2023/07/17	1	811.00	1	823.00	806.00	0	3,142	0.00%
2023/07/14	2	791.00	0	0.00	798.00	2	3,128	0.06%
2023/07/13	0.2	769.00	0	0.00	760.00	0.2	3,097	0.01%
2023/07/12	3	781.00	0.2	776.00	770.00	2.8	3,076	0.09%
2023/07/10	0	0.00	2	819.00	808.00	-2	3,023	-0.07%
2023/07/07	2	809.50	0	0.00	805.00	2	3,001	0.07%
2023/07/06	2	825.00	4	847.50	802.00	-2	2,975	-0.07%
2023/07/05	1	845.00	3	842.33	845.00	-2	2,908	-0.07%
2023/07/04	0	0.00	4	791.50	796.00	-4	2,850	-0.14%
2023/07/03	4	784.00	0	0.00	784.00	4	2,845	0.14%
2023/06/30	1.1	775.45	17	781.76	779.00	-15.9	2,830	-0.56%
2023/06/29	8	769.00	26	787.08	769.00	-18	2,898	-0.62%
2023/06/28	7	769.14	3	772.33	771.00	4	2,933	0.14%
2023/06/27	0	0.00	3	750.00	752.00	-3	3,006	-0.10%
2023/06/26	0	0.00	2	719.00	725.00	-2	3,075	-0.07%
2023/06/21	2	705.50	0	0.00	704.00	2	3,205	0.06%
2023/06/20	1	713.00	1	725.00	713.00	0	3,262	0.00%
2023/06/19	5	712.00	0	0.00	710.00	5	3,260	0.15%
2023/06/14	0	0.00	10	715.60	715.00	-10	3,507	-0.29%
2023/06/13	1	711.00	0	0.00	714.00	1	3,600	0.03%
2023/06/12	6	739.67	4	736.75	720.00	2	3,671	0.05%
2023/06/09	3	753.33	13	752.31	755.00	-10	3,717	-0.27%
2023/06/08	10	726.00	0	0.00	726.00	10	3,703	0.27%
2023/06/07	0	0.00	2	747.50	740.00	-2	3,706	-0.05%
2023/06/06	10	753.20	0	0.00	751.00	10	3,699	0.27%
2023/06/02	10.1	760.67	8	780.00	758.00	2.1	3,754	0.06%
2023/06/01	1	759.00	0	0.00	761.00	1	3,787	0.03%
2023/05/31	4	763.00	0	0.00	762.00	4	3,778	0.11%
2023/05/30	18	771.83	12	788.83	761.00	6	3,753	0.16%
2023/05/29	2	781.00	15	785.33	781.00	-13	3,706	-0.35%
2023/05/26	3	761.67	7	768.43	762.00	-4	3,682	-0.11%
2023/05/25	13	767.54	3	775.67	762.00	10	3,666	0.27%
2023/05/24	20	781.00	0	0.00	778.00	20	3,617	0.55%
2023/05/23	1	799.00	6	808.00	807.00	-5	3,566	-0.14%
2023/05/22	0	0.00	16	798.88	791.00	-16	3,540	-0.45%
2023/05/19	22	794.09	0	0.00	779.00	22	3,520	0.62%
2023/05/18	1	815.00	1	820.00	798.00	0	3,475	0.00%
2023/05/17	5	791.00	8	802.13	815.00	-3	3,408	-0.09%
2023/05/16	18	789.72	10	799.00	787.00	8	3,326	0.24%
2023/05/15	0	0.00	5	799.20	782.00	-5	3,363	-0.15%
2023/05/12	15	741.13	19	757.37	777.00	-4	3,403	-0.12%
2023/05/11	7	769.14	8	777.38	770.00	-1	3,437	-0.03%
2023/05/10	3	782.67	1	794.00	782.00	2	3,577	0.06%
2023/05/09	107	801.25	103	787.48	779.00	4	3,686	0.11%	大買/大賣/
2023/05/08	0	0.00	1	780.00	780.00	-1	3,760	-0.03%
2023/05/04	0	0.00	1	820.00	837.00	-1	3,683	-0.03%
2023/04/28	4	741.00	0	0.00	730.00	4	3,568	0.11%
2023/04/27	0	0.00	0	727.00	735.00	0	3,573	0.00%
2023/04/26	4	694.75	4	712.00	710.00	0	3,562	0.00%
2023/04/25	2	734.00	4.1	704.24	704.00	-2.1	3,530	-0.06%
2023/04/24	0	0.00	2	715.21	725.00	-2	3,510	-0.06%
2023/04/21	1	723.01	7	744.97	711.00	-6	3,484	-0.17%
2023/04/20	0.1	813.12	0	0.00	789.00	0.1	3,424	0.00%
2023/04/19	0	843.00	0	828.00	846.00	0	3,436	0.00%
2023/04/18	1	788.00	0	800.00	788.00	1	3,460	0.03%
2023/04/17	0	0.00	0	781.28	785.00	0	3,505	0.00%
2023/04/14	3	780.00	0	782.00	773.00	3	3,592	0.08%
2023/04/13	0	0.00	6	773.02	778.00	-6	3,692	-0.16%
2023/04/12	0	0.00	3	792.35	788.00	-3	3,791	-0.08%
2023/04/11	5	807.00	2.1	807.28	805.00	2.9	3,851	0.08%
2023/04/10	1	800.00	0.1	813.15	804.00	0.9	3,894	0.02%
2023/04/07	4.2	801.98	2.3	812.09	814.00	2	3,945	0.05%
2023/04/06	0.2	796.61	4.5	767.79	808.00	-4.3	4,001	-0.11%
2023/03/31	2.4	744.44	0	752.00	740.00	2.4	4,051	0.06%
2023/03/30	2.2	791.49	1	807.34	756.00	1.2	4,170	0.03%
2023/03/29	1	731.49	7.1	733.44	772.00	-6.1	4,120	-0.15%
2023/03/28	3	700.41	7.1	721.41	702.00	-4.1	4,090	-0.10%
2023/03/27	20.2	721.05	0.2	712.88	709.00	20	4,005	0.50%
2023/03/24	7.2	679.06	59	694.34	700.00	-51.8	3,908	-1.33%
2023/03/23	7	639.86	2	630.00	654.00	5	3,784	0.13%
2023/03/22	0	0.00	1	595.00	595.00	-1	3,786	-0.03%
2023/03/21	1	548.00	0	0.00	541.00	1	3,826	0.03%
2023/03/20	12	569.83	2	562.00	561.00	10	3,833	0.26%
2023/03/17	34	574.91	3	571.33	582.00	31	3,809	0.81%
2023/03/16	8	576.25	0	0.00	564.00	8	3,680	0.22%
2023/03/15	0	0.00	2	545.00	572.00	-2	3,651	-0.05%
2023/03/14	0	0.00	12	523.08	520.00	-12	3,643	-0.33%
2023/03/13	21	501.71	2	499.00	505.00	19	3,585	0.53%
2023/03/08	0	0.00	1	488.50	486.50	-1	3,542	-0.03%
2023/02/24	2	510.00	0	0.00	503.00	2	3,512	0.06%
2023/02/20	0	0.00	0.1	494.82	492.50	-0.1	3,923	0.00%
2023/02/17	3.1	500.66	1.1	493.72	499.50	2	4,128	0.05%
2023/02/16	1.1	463.00	2.4	466.14	470.00	-1.3	4,276	-0.03%
2023/02/15	1.4	453.19	0	475.50	469.00	1.3	4,399	0.03%
2023/02/14	1	477.00	0	0.00	477.00	1	4,429	0.02%
2023/02/13	1	529.80	3	526.67	530.00	-2	4,481	-0.04%
2023/02/08	1	472.00	1	493.00	514.00	0	4,361	0.00%
2023/02/01	0	0.00	1	410.00	404.50	-1	4,181	-0.02%
2023/01/31	7	403.29	0	0.00	412.50	7	4,241	0.17%
2023/01/30	1	398.00	0	0.00	398.00	1	4,283	0.02%
2023/01/10	2	412.25	0	0.00	407.00	2	4,411	0.05%
2023/01/04	0.1	432.00	58	430.47	426.00	-57.9	4,737	-1.22%
2022/12/29	0	0.00	5	407.40	420.00	-5	4,806	-0.10%
2022/12/28	0	0.00	7	413.00	411.50	-7	4,788	-0.15%
2022/12/23	30	417.00	0	0.00	406.50	30	4,966	0.60%
2022/12/22	28	426.82	0	0.00	416.00	28	5,012	0.56%
2022/12/21	1	407.00	1	399.50	405.00	0	5,008	0.00%
2022/12/20	0	0.00	9	389.56	388.00	-9	5,041	-0.18%
2022/12/19	10	405.00	2	383.50	397.50	8	5,055	0.16%
2022/12/14	1	390.00	0	0.00	402.00	1	5,271	0.02%
2022/12/13	1	414.50	0	0.00	402.00	1	5,280	0.02%
2022/12/12	0	0.00	10	383.10	397.00	-10	5,317	-0.19%
2022/12/09	0	0.00	1	397.00	394.50	-1	5,367	-0.02%
2022/12/07	8	417.88	0	0.00	400.00	8	5,430	0.15%
2022/12/06	1	429.00	0	0.00	418.00	1	5,360	0.02%
2022/12/02	0	0.00	2	468.00	463.00	-2	5,353	-0.04%
2022/12/01	1	442.00	1	446.00	446.00	0	5,378	0.00%
2022/11/29	0	0.00	2	430.50	426.50	-2	5,448	-0.04%
2022/11/28	1	410.50	0	0.00	428.00	1	5,449	0.02%
2022/11/25	1	431.50	0	0.00	416.00	1	5,431	0.02%
2022/11/24	2	465.00	0.1	468.00	462.00	1.9	5,400	0.04%
2022/11/23	0.1	466.50	2	458.00	467.50	-1.9	5,397	-0.04%
2022/11/22	1	429.00	0	0.00	440.00	1	5,377	0.02%
2022/11/21	1	428.00	0	429.00	428.00	1	5,365	0.02%
2022/11/18	2	420.02	1	427.00	429.00	1	5,360	0.02%
2022/11/17	3	428.83	15.1	429.59	428.50	-12.1	5,353	-0.23%
2022/11/16	2	408.50	0	0.00	421.00	2	5,134	0.04%
2022/11/15	0	0.00	1	374.50	401.50	-1	4,963	-0.02%
2022/11/14	1	360.00	10	357.40	365.00	-9	4,767	-0.19%
2022/11/11	22	342.59	0	0.00	355.00	22	4,688	0.47%
2022/11/10	0	0.00	1	327.00	323.00	-1	4,615	-0.02%
2022/11/01	0	0.00	5	287.30	302.50	-5	4,386	-0.11%
2022/10/26	15	263.40	0	0.00	270.50	15	4,167	0.36%
2022/10/20	2	270.00	0.3	274.00	270.50	1.8	4,035	0.04%
2022/10/19	2	285.00	0	0.00	284.00	2	3,990	0.05%
2022/10/18	0.3	292.75	0	0.00	290.00	0.3	3,975	0.01%
2022/10/17	1	286.50	21	278.00	288.50	-20	3,967	-0.50%
2022/10/13	0	0.00	10	325.20	309.50	-10	3,766	-0.27%
2022/10/12	2	347.25	3	344.33	343.50	-1	3,646	-0.03%
2022/10/11	2	343.25	10	338.55	348.50	-8	3,573	-0.22%
2022/10/07	10	341.25	4	339.00	334.00	6	3,434	0.17%
2022/10/06	0	0.00	0.6	324.50	328.00	-0.6	3,349	-0.02%
2022/10/05	3	324.50	2	324.00	320.00	1	3,347	0.03%
2022/10/04	1	326.50	2	335.00	325.00	-1	3,387	-0.03%
2022/10/03	13	334.46	3	324.33	317.50	10	3,344	0.30%
2022/09/30	0	0.00	2	317.50	327.50	-2	3,269	-0.06%
2022/09/28	0	0.00	12	307.92	297.00	-12	3,126	-0.38%
2022/09/27	2	305.00	2	314.00	308.50	0	3,064	0.00%
2022/09/26	4	320.00	3	323.33	311.50	1	3,003	0.03%
2022/09/23	5	322.90	2.2	330.91	330.00	2.8	3,024	0.09%
2022/09/22	12.2	321.10	13	316.96	333.00	-0.8	3,173	-0.03%
2022/09/20	0	0.00	101	306.61	305.00	-101	3,174	-3.18%	大賣/鉅額交易
2022/09/15	74	307.81	0	0.00	312.50	74	3,099	2.39%
2022/09/14	50	291.69	0	0.00	291.50	50	3,132	1.60%
2022/09/12	10	289.50	0	0.00	294.50	10	3,275	0.31%
2022/09/08	0	0.00	1	294.50	295.50	-1	3,303	-0.03%
2022/09/07	2	281.75	0	0.00	281.00	2	3,331	0.06%
2022/09/06	2	290.50	2	297.50	294.00	0	3,336	0.00%
2022/09/05	1	293.00	0	0.00	295.50	1	3,259	0.03%
2022/09/02	2	325.00	2	325.00	309.00	0	3,252	0.00%
2022/09/01	0	0.00	1.1	331.09	331.00	-1.1	3,250	-0.03%
2022/08/31	2.1	331.60	3	335.67	339.00	-0.9	3,248	-0.03%
2022/08/24	0	0.00	0.1	327.80	353.00	-0.1	3,191	0.00%
2022/08/23	2.1	323.73	7	323.00	325.00	-5	3,171	-0.16%
2022/08/22	0	0.00	0.1	319.00	320.00	-0.1	3,160	0.00%
2022/08/19	3.1	312.36	3	314.00	319.00	0.1	3,150	0.00%
2022/08/18	1	311.50	1	311.00	319.50	0	3,127	0.00%
2022/08/17	1	301.50	0	0.00	305.50	1	3,028	0.03%
2022/08/16	0	0.00	1	298.00	301.00	-1	2,955	-0.03%
2022/08/15	1	281.50	1	286.50	284.00	0	2,863	0.00%
2022/08/11	8	242.94	1	245.50	256.50	7	2,733	0.26%
2022/08/04	0	0.00	8	220.88	224.00	-8	2,620	-0.31%
2022/08/02	5	225.20	5	225.00	225.00	0	2,596	0.00%
2022/08/01	0	0.00	3	230.00	222.00	-3	2,564	-0.12%
2022/07/29	2	236.00	0	0.00	236.00	2	2,528	0.08%
2022/07/28	1	238.00	120	239.04	238.00	-119	2,512	-4.74%	大賣/鉅額交易
2022/07/27	20	239.00	0	0.00	231.50	20	2,480	0.81%
2022/07/26	0	0.00	7	238.00	238.00	-7	2,454	-0.29%
2022/07/25	1	248.00	1	242.50	241.00	0	2,415	0.00%
2022/07/22	85	232.39	9	237.72	240.50	76	2,340	3.25%
2022/07/21	30	228.17	0	0.00	227.00	30	2,284	1.31%
2022/07/20	1	224.50	0	0.00	224.50	1	2,274	0.04%
2022/07/19	0	0.00	1	229.00	220.50	-1	2,257	-0.04%
2022/07/18	1	225.00	0	0.00	226.00	1	2,217	0.05%
2022/07/14	2	222.00	4	220.38	220.50	-2	2,155	-0.09%
2022/07/13	2	226.25	0	0.00	222.00	2	2,088	0.10%
2022/07/12	2	240.50	3	230.83	224.00	-1	2,041	-0.05%
2022/07/11	1	218.00	0	0.00	237.50	1	1,948	0.05%
2022/07/01	1	260.50	1	257.00	245.00	0	1,619	0.00%
2022/06/30	2	263.50	2	266.25	266.00	0	1,522	0.00%
2022/06/28	1	249.50	1	247.00	238.00	0	1,088	0.00%
2022/06/27	0	0.00	1	244.00	243.00	-1	1,009	-0.10%
2022/06/23	0	0.00	8	245.50	245.00	-8	894	-0.89%
2022/06/22	8	251.00	0	0.00	244.00	8	798	1.00%
2022/06/20	1	238.00	0	0.00	222.50	1	555	0.18%
2022/06/16	3	223.17	13	217.35	219.50	-10	353	-2.83%
2022/06/15	0	0.00	5	206.00	210.00	-5	268	-1.86%
2022/06/14	12	192.79	0	0.00	191.00	12	225	5.32%
2022/06/13	2	191.75	0	0.00	190.00	2	216	0.92%
2022/06/10	1	192.50	0	0.00	189.00	1	200	0.50%
2022/05/13	0	0.00	1	155.00	154.50	-1	182	-0.55%
2022/05/11	1	160.00	0	0.00	160.50	1	181	0.55%
2022/04/26	1	154.00	0	0.00	154.00	1	177	0.56%
2022/04/18	3	168.00	0	0.00	167.50	3	208	1.44%
2022/04/12	2	174.00	0	0.00	174.00	2	228	0.88%
2022/01/06	0	0.00	2	174.00	173.00	-2	261	-0.77%
2021/12/06	2	206.00	0	0.00	205.00	2	301	0.66%
2021/11/22	0	0.00	1	202.00	202.00	-1	426	-0.23%
2021/11/18	1	209.00	0	0.00	210.50	1	425	0.23%
2021/10/14	0	0.00	2.5	211.81	207.50	-2.5	567	-0.44%
2021/09/27	0	0.00	1	224.00	224.50	-1	575	-0.17%
2021/09/23	1	221.00	0	0.00	221.00	1	585	0.17%
2021/09/07	1	226.00	0	0.00	226.00	1	644	0.16%
2021/08/31	2	292.00	0	0.00	294.00	2	545	0.37%
2021/08/30	0	0.00	2	290.75	286.50	-2	540	-0.37%
2021/08/26	0	0.00	3	285.67	289.50	-3	524	-0.57%
2021/08/16	2	268.25	0	0.00	267.00	2	570	0.35%
2021/08/13	0	0.00	1	281.00	277.00	-1	625	-0.16%
2021/08/11	1	265.00	0	0.00	262.00	1	715	0.14%
2021/07/28	1	277.50	1	275.00	279.00	0	865	0.00%
2021/07/22	1	289.00	0	0.00	281.50	1	910	0.11%
2021/07/12	0.1	271.00	0	0.00	269.50	0.1	909	0.01%
2021/06/30	1	290.50	0	0.00	282.00	1	1,114	0.09%
2021/06/28	0.2	283.50	4	282.63	278.50	-3.9	1,170	-0.33%
2021/06/25	1	289.50	0	0.00	289.50	1	1,153	0.09%
2021/06/24	2	268.50	1.2	263.45	268.00	0.8	1,143	0.07%
2021/06/21	0.2	257.00	0.1	257.00	255.50	0.2	1,128	0.01%
2021/06/17	2.1	271.89	0	278.00	276.00	2	1,102	0.18%
2021/06/09	0	0.00	0	261.50	258.00	0	1,090	0.00%
2021/06/02	0	0.00	0	248.50	248.50	0	1,134	0.00%
2021/06/01	0	0.00	0	263.50	254.50	0	1,131	0.00%
2021/05/28	3.2	261.00	4.8	262.40	260.00	-1.6	1,102	-0.15%
2021/05/27	3.3	268.05	8	271.13	265.00	-4.7	1,096	-0.43%
2021/05/26	0.2	274.00	2	274.00	274.00	-1.9	1,072	-0.17%
2021/05/25	0.3	304.00	0	0.00	304.00	0.3	1,071	0.02%
2021/05/24	2	319.25	1	336.00	337.50	1	1,071	0.09%
2021/05/21	2	323.75	3	326.17	329.50	-1	1,066	-0.09%
2021/05/19	1	298.00	2	308.50	308.50	-1	972	-0.10%
2021/05/18	4	276.00	0	0.00	280.50	4	925	0.43%
2021/05/17	1	279.50	4	275.63	282.00	-3	902	-0.33%
2021/05/14	0	0.00	1	256.50	256.50	-1	846	-0.12%
2021/05/13	4	231.13	0	0.00	233.50	4	839	0.48%
2021/05/12	5	237.20	3	231.17	224.50	2	826	0.24%
2021/05/11	6	246.67	1	252.00	247.50	5	796	0.63%
2021/05/10	2	254.00	10	256.00	254.00	-8	788	-1.01%
2021/05/07	2	259.00	1	263.00	258.50	1	796	0.13%
2021/05/06	1	243.50	0	0.00	243.00	1	816	0.12%
2021/05/05	1	247.50	3	249.50	248.00	-2	838	-0.24%
2021/05/03	0	0.00	1	263.00	255.00	-1	823	-0.12%
2021/04/27	0	0.00	3	250.50	258.00	-3	794	-0.38%
2021/04/26	0	0.00	1	235.50	240.00	-1	776	-0.13%
2021/04/23	2	232.00	0	0.00	235.50	2	784	0.25%
2021/04/22	1	232.00	10	228.00	227.00	-9	780	-1.15%
2021/04/15	3	241.33	10	242.75	245.00	-7	834	-0.84%
2021/04/14	1	246.50	0	0.00	250.50	1	823	0.12%
2021/04/13	32	278.56	0	0.00	249.00	32	805	3.97%
2021/04/08	1	231.50	0	0.00	229.00	1	719	0.14%
2021/04/07	3	236.33	1	236.50	229.50	2	710	0.28%
2021/04/06	1	229.00	5	231.30	235.00	-4	680	-0.59%
2021/04/01	2	205.50	0	0.00	214.00	2	641	0.31%
2021/03/31	1	199.00	1	197.00	197.50	0	590	0.00%
2021/03/12	1	191.00	0	0.00	188.50	1	647	0.15%
2021/03/11	2	194.00	0	0.00	194.00	2	646	0.31%
2021/03/10	0	0.00	1	198.50	198.50	-1	638	-0.16%
2021/03/02	0	0.00	5	188.30	188.50	-5	645	-0.77%
2021/02/01	0.1	179.00	0	0.00	179.00	0.1	689	0.02%
2021/01/14	1	165.50	0	0.00	167.00	1	854	0.12%
2021/01/12	3	178.17	2.3	168.13	168.50	0.7	851	0.08%
2021/01/06	1	185.00	0	0.00	186.50	1	769	0.13%
2021/01/05	1	194.50	0	0.00	194.00	1	754	0.13%
2020/12/31	1	197.00	0	0.00	196.50	1	748	0.13%
2020/12/30	0.1	197.00	0	0.00	196.50	0.1	745	0.01%
2020/12/23	1	200.50	0	0.00	201.00	1	733	0.14%
2020/12/21	0	0.00	1	208.50	210.00	-1	721	-0.14%
2020/12/18	0.2	198.50	0	0.00	199.00	0.2	711	0.03%
2020/12/17	0	0.00	1	194.00	193.00	-1	699	-0.14%
2020/12/11	1	183.00	0	0.00	181.00	1	683	0.15%
2020/12/03	2	192.50	1	195.00	192.00	1	691	0.14%
2020/11/17	1	176.50	1	173.50	173.50	0	682	0.00%
2020/11/12	0	0.00	5	177.50	175.00	-5	667	-0.75%
2020/11/10	1	186.00	1	187.00	182.50	0	656	0.00%
2020/11/09	5	194.30	0	0.00	185.50	5	649	0.77%
2020/11/06	1	229.50	1	232.00	233.50	0	608	0.00%
2020/11/02	0	0.00	2	240.50	225.00	-2	557	-0.36%
2020/10/30	3	244.17	1	244.50	242.00	2	533	0.37%
2020/10/29	1	222.50	2	226.00	236.50	-1	508	-0.20%
2020/10/28	2	233.50	1	233.50	223.50	1	485	0.21%
2020/10/27	1	230.50	1	232.00	232.50	0	463	0.00%
2020/10/26	2	221.75	7	221.07	226.50	-5	427	-1.17%
2020/10/23	2	207.00	0	0.00	215.00	2	395	0.51%
2020/10/22	3	199.67	0	0.00	201.50	3	342	0.88%
2020/10/12	0	0.00	1	174.50	173.50	-1	287	-0.35%
2020/10/08	1	171.50	0	0.00	172.00	1	287	0.35%
2020/09/15	0	0.00	1	176.00	178.50	-1	341	-0.29%
2020/09/10	0	0.00	2	170.50	172.00	-2	373	-0.53%
2020/09/09	0	0.00	2	168.75	171.50	-2	375	-0.53%
2020/09/08	0	0.00	1	176.50	171.00	-1	378	-0.26%
2020/09/07	0	0.00	1	175.00	172.50	-1	386	-0.26%
2020/08/14	1	147.50	0	0.00	147.50	1	504	0.20%
2020/07/27	1	151.00	0	0.00	150.50	1	546	0.18%
2020/07/15	0	0.00	4	161.00	161.00	-4	546	-0.73%
2020/07/14	1	160.50	0	0.00	160.00	1	547	0.18%
2020/07/08	2	174.50	0	0.00	173.00	2	545	0.37%
2020/07/07	2	171.25	0	0.00	170.00	2	546	0.37%
2020/06/29	0	0.00	3	176.00	177.50	-3	527	-0.57%
2020/06/24	0	0.00	1	174.00	174.50	-1	524	-0.19%
2020/06/22	1	173.50	0	0.00	170.50	1	523	0.19%
2020/06/19	0	0.00	5	180.20	172.50	-5	525	-0.95%
2020/06/18	0	0.00	1	169.00	171.50	-1	505	-0.20%
2020/06/17	5	169.00	0	0.00	169.50	5	501	1.00%
2020/06/12	1	160.50	13	158.58	161.50	-12	504	-2.38%
2020/06/11	2	174.50	0	0.00	162.00	2	512	0.39%
2020/06/10	0	0.00	5	174.00	170.00	-5	506	-0.99%
2020/06/09	21	179.86	7	176.86	172.00	14	518	2.70%
2020/06/08	7	171.00	49	171.50	171.50	-42	481	-8.72%
2020/05/06	49	155.88	29	153.79	154.00	20	673	2.97%
2020/04/23	0	0.00	1	147.00	144.50	-1	685	-0.15%
2020/04/21	0	0.00	5	144.20	142.00	-5	680	-0.73%
2020/04/09	5	143.00	0	0.00	139.00	5	661	0.76%
2020/03/25	30	132.67	0	0.00	132.50	30	646	4.64%
2020/03/20	0	0.00	2	116.00	118.50	-2	633	-0.32%
2020/03/19	0	0.00	8	108.00	108.00	-8	634	-1.26%
2020/03/13	2	145.50	1	144.00	150.00	1	578	0.17%
2020/03/12	1	162.00	0	0.00	157.50	1	547	0.18%
2020/03/10	1	157.00	0	0.00	156.50	1	475	0.21%
2020/03/04	0	0.00	10	152.00	151.00	-10	437	-2.29%
2020/03/03	0	0.00	10	155.00	155.50	-10	426	-2.34%
2020/03/02	0	0.00	10	154.50	154.00	-10	424	-2.36%
2020/02/27	0	0.00	3	163.00	162.50	-3	413	-0.73%
2020/02/26	0	0.00	6	172.50	163.00	-6	402	-1.49%
2020/02/24	0	0.00	5	164.00	164.50	-5	371	-1.35%
2020/02/21	24	164.77	0	0.00	163.00	24	365	6.57%
2020/02/19	20	160.50	0	0.00	160.50	20	325	6.15%
2020/02/04	1	152.00	1	150.00	150.00	0	343	0.00%
2020/01/16	0	0.00	1	146.50	145.50	-1	354	-0.28%
2020/01/06	1	146.00	0	0.00	144.00	1	455	0.22%
2020/01/03	1	146.00	0	0.00	145.00	1	466	0.21%
2019/11/14	5	167.00	5	165.50	160.50	0	861	0.00%
2019/10/15	0	0.00	15	162.00	160.00	-15	1,094	-1.37%
2019/10/14	18	168.94	4	167.00	167.50	14	1,072	1.31%
2019/10/09	2	183.25	1	184.50	182.00	1	1,050	0.10%
2019/10/08	5	190.50	5.1	190.42	187.00	-0.1	1,040	-0.01%
2019/10/04	0	0.00	1	188.00	183.50	-1	1,007	-0.10%
2019/10/03	1	183.00	0	0.00	181.00	1	987	0.10%
2019/10/02	1.1	185.50	3.6	181.47	187.00	-2.5	965	-0.26%
2019/09/23	0	0.00	1	173.00	176.00	-1	896	-0.11%
2019/09/20	4	167.75	2	168.00	169.50	2	863	0.23%
2019/09/19	1	165.00	1	170.00	170.00	0	841	0.00%
2019/09/09	1	156.00	1	154.50	152.50	0	753	0.00%
2019/08/30	0	149.50	0	0.00	149.50	0	714	0.00%
2019/08/08	1	152.50	2	153.50	149.00	-1	642	-0.16%
2019/08/07	1	155.00	0	0.00	152.00	1	652	0.15%
2019/08/06	10	147.50	8	147.50	148.00	2	636	0.31%
2019/08/05	5	150.50	0	0.00	144.00	5	621	0.80%
2019/08/01	3	161.00	3	161.67	159.50	0	578	0.00%
2019/07/30	4	206.13	4	204.00	193.50	0	493	0.00%
2019/07/29	2	212.50	0	0.00	215.00	2	461	0.43%
2019/07/25	0	187.50	0	0.00	187.50	0	420	0.00%
2019/07/02	0	0.00	4	149.00	147.50	-4	292	-1.37%
2019/06/27	0	0.00	1	144.50	145.00	-1	311	-0.32%
2019/06/20	2	150.00	0	0.00	150.00	2	427	0.47%
2019/05/15	2	149.00	0	0.00	149.00	2	510	0.39%
2019/03/29	10	144.50	11	143.64	143.00	-1	441	-0.23%
2019/03/28	7	148.29	7	149.00	141.00	0	428	0.00%
2019/03/26	0	0.00	1	130.00	132.50	-1	330	-0.30%
2019/03/05	1	127.50	0	0.00	126.50	1	334	0.30%
2019/02/21	0	0.00	1	128.00	127.50	-1	370	-0.27%
2019/02/20	0	0.00	1	130.50	127.00	-1	369	-0.27%
2019/02/19	1	129.50	0	0.00	128.00	1	367	0.27%
2019/02/18	2	132.25	0	0.00	129.00	2	370	0.54%
2019/01/15	1	111.50	0	0.00	112.00	1	368	0.27%
2018/12/21	0	0.00	1	111.00	110.50	-1	345	-0.29%
2018/12/07	0	0.00	1	117.00	118.00	-1	355	-0.28%
2018/12/04	1	121.00	0	0.00	119.00	1	353	0.28%
2018/11/23	0	0.00	6	114.50	113.50	-6	344	-1.74%
2018/11/22	2	118.00	2	123.00	118.00	0	339	0.00%
2018/11/21	3	124.17	2	123.00	124.50	1	331	0.30%
2018/11/19	2	118.50	2	117.50	118.50	0	302	0.00%
2018/11/16	2	117.00	8	118.63	117.00	-6	303	-1.98%
2018/11/14	0	0.00	1	122.00	118.00	-1	301	-0.33%
2018/11/13	0	0.00	1	125.00	125.00	-1	285	-0.35%
2018/11/12	4	122.00	1	122.00	120.00	3	278	1.08%
2018/11/09	9	119.72	1	117.50	120.50	8	276	2.89%
2018/11/08	2	114.50	0	0.00	117.50	2	274	0.73%
2018/11/07	1	108.00	0	0.00	108.00	1	266	0.38%
2018/08/29	0	0.00	3	117.50	117.00	-3	563	-0.53%
2018/08/17	2	125.50	0	0.00	120.50	2	583	0.34%
2018/08/16	1	123.00	0	0.00	123.50	1	579	0.17%
2018/08/15	0	0.00	1	130.00	125.00	-1	576	-0.17%
2018/08/14	1	125.50	1	127.50	126.50	0	570	0.00%
2018/08/13	3	118.83	3	119.33	120.00	0	569	0.00%
2018/08/09	3	133.83	3	133.83	132.50	0	568	0.00%
2018/08/08	1	143.00	0	0.00	141.50	1	551	0.18%
2018/08/02	0	0.00	1	141.00	140.50	-1	480	-0.21%
2018/08/01	3	148.00	5	146.00	143.00	-2	472	-0.42%
2018/07/31	6	147.92	7	145.71	142.00	-1	469	-0.21%
2018/07/30	3	157.17	4	158.25	157.00	-1	454	-0.22%
2018/07/27	4	160.63	0	0.00	157.50	4	451	0.89%
2018/07/26	0	0.00	1	141.00	151.50	-1	442	-0.23%
2018/07/25	1	137.00	0	0.00	138.00	1	438	0.23%
2018/07/24	0	0.00	2	125.00	132.00	-2	438	-0.46%
2018/07/23	1	121.50	0	0.00	122.00	1	449	0.22%
2018/07/20	1	128.00	1	128.50	128.00	0	467	0.00%
2018/07/19	1	127.50	0	0.00	125.00	1	488	0.20%
2018/07/18	0	0.00	1	138.00	135.50	-1	510	-0.20%
2018/07/17	1	137.00	0	0.00	138.50	1	507	0.20%
2018/07/13	1	134.00	1	135.00	134.50	0	494	0.00%
2018/06/07	0	0.00	1	130.00	130.50	-1	641	-0.16%
2018/05/29	0	0.00	1	113.00	112.00	-1	650	-0.15%
2018/05/28	0	0.00	2	114.00	109.00	-2	645	-0.31%
2018/05/25	2	115.25	1	120.50	115.00	1	640	0.16%
2018/05/24	0	0.00	2	122.50	121.00	-2	633	-0.32%
2018/05/17	1	136.50	0	0.00	138.00	1	597	0.17%
2018/05/16	0	0.00	1	140.50	140.50	-1	572	-0.17%
2018/05/11	1	106.00	0	0.00	106.00	1	565	0.18%
2018/05/04	1	109.00	2	112.75	114.00	-1	533	-0.19%
2018/04/30	0	0.00	1	131.00	127.00	-1	496	-0.20%
2018/04/27	1	131.50	0	0.00	132.50	1	487	0.21%
2018/04/26	0	0.00	1	145.00	134.50	-1	472	-0.21%
2018/04/25	1	145.50	1	132.00	147.50	0	451	0.00%
2018/04/24	1	130.00	5	127.00	134.50	-4	425	-0.94%
2018/04/23	3	123.00	2	124.50	122.50	1	393	0.25%
2018/04/20	1	120.00	0	0.00	122.50	1	389	0.26%
2018/04/19	1	125.00	1	124.00	123.00	0	386	0.00%
2018/04/18	1	118.50	0	0.00	123.00	1	383	0.26%
2018/04/17	0	0.00	1	116.00	116.00	-1	381	-0.26%
2018/04/16	1	117.00	1	118.00	119.00	0	379	0.00%
2018/04/13	1	116.50	2	117.50	114.00	-1	373	-0.27%
2018/04/12	1	120.00	2	120.75	118.00	-1	368	-0.27%
2018/04/11	3	116.83	0	0.00	123.00	3	365	0.82%
2018/04/09	2	133.00	0	0.00	133.00	2	355	0.56%
2018/04/03	3	127.00	0	0.00	127.50	3	336	0.89%
2018/04/02	2	115.50	1	108.50	116.00	1	314	0.32%
2018/03/31	1	105.50	0	0.00	105.50	1	300	0.33%
2018/03/30	0	0.00	1	117.00	110.00	-1	291	-0.34%
2018/03/29	1	105.00	0	0.00	108.50	1	268	0.37%
2018/03/28	0	0.00	1	99.00	99.00	-1	259	-0.39%
2018/03/27	1	91.00	1	89.00	90.00	0	245	0.00%
2018/03/26	1	85.30	0	0.00	89.60	1	238	0.42%
2018/03/22	0	0.00	1	79.00	80.50	-1	212	-0.47%
2018/03/21	0	0.00	1	83.90	81.50	-1	198	-0.50%
2018/03/20	2	76.70	0	0.00	78.60	2	181	1.10%
2018/03/15	0	0.00	2	65.70	65.30	-2	145	-1.37%
2018/03/14	2	65.55	2	63.65	66.10	0	136	0.00%
2018/03/13	2	59.70	0	0.00	63.40	2	120	1.66%