乙盛-KY (5243)-凱基-南崁券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
56.3
漲跌
▲2.3
漲幅
+4.26%
成交量
1,309張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－凱基-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/04/16	2	55.90	0	0.00	56.00	2	1,742	0.11%
2024/04/15	2	60.20	10	60.40	59.00	-8	1,715	-0.47%
2024/04/12	8	59.30	1	61.60	61.40	7	1,701	0.41%
2024/04/11	50	59.53	0	0.00	59.90	50	1,652	3.03%
2024/04/02	0	0.00	1	60.40	59.50	-1	1,524	-0.07%
2024/04/01	1	59.60	0	0.00	59.30	1	1,510	0.07%
2024/03/29	1	59.30	0	0.00	59.40	1	1,497	0.07%
2024/03/28	11	59.92	20	60.71	60.30	-9	1,447	-0.62%
2024/03/27	12	58.94	11	59.18	59.60	1	1,256	0.08%
2024/03/19	4	57.90	14	57.63	57.70	-10	1,005	-0.99%
2024/03/18	3	58.90	1	58.10	58.40	2	986	0.20%
2024/03/15	11	59.78	4	59.20	58.80	7	952	0.73%
2024/03/14	0	57.60	0	0.00	57.20	0	826	0.00%
2024/03/13	19	62.53	13	62.11	60.50	6	783	0.77%
2024/03/12	10	56.78	11	59.73	60.00	-1	591	-0.17%
2024/03/08	0.4	53.10	0	0.00	53.00	0.4	488	0.08%
2024/03/06	5	55.30	0	0.00	55.00	5	482	1.04%
2024/02/29	2	55.00	0	0.00	55.00	2	477	0.42%
2024/02/26	0	0.00	1	54.80	55.20	-1	484	-0.21%
2024/02/05	2	53.60	0	0.00	53.90	2	484	0.41%
2024/02/01	1	55.30	0	0.00	55.20	1	465	0.21%
2024/01/31	0	55.70	0	0.00	56.00	0	463	0.00%
2024/01/29	1	55.80	0	0.00	56.30	1	460	0.22%
2024/01/19	0	56.60	0	0.00	56.50	0	465	0.00%
2024/01/16	0.1	57.70	0	0.00	57.50	0.1	467	0.02%
2024/01/08	0	59.40	0	0.00	58.70	0	490	0.00%
2023/12/29	10	61.10	0	0.00	61.20	10	527	1.89%
2023/12/25	0	59.60	0	0.00	59.50	0	523	0.00%
2023/12/19	1	60.00	2	59.40	59.40	-1	538	-0.18%
2023/12/18	0	0.00	1	60.40	60.20	-1	554	-0.18%
2023/12/13	4	60.40	1	59.50	59.60	3	587	0.51%
2023/12/12	5	60.50	0	0.00	60.50	5	591	0.85%
2023/12/08	0	61.10	0	0.00	61.30	0	615	0.00%
2023/11/23	0	61.20	0	0.00	60.70	0	708	0.00%
2023/11/20	0	60.50	0	0.00	60.30	0	757	0.00%
2023/11/17	0	0.00	3	60.50	60.50	-3	761	-0.39%
2023/11/15	0	59.60	0	0.00	59.20	0	791	0.00%
2023/11/10	3	57.60	0	0.00	57.20	3	809	0.37%
2023/11/07	0	58.50	0	0.00	58.20	0	841	0.00%
2023/11/03	1	57.11	0	0.00	57.70	1	898	0.11%
2023/11/01	0	57.20	0	0.00	56.80	0	964	0.00%
2023/10/26	1	57.61	0	0.00	57.40	1	1,019	0.10%
2023/10/25	0	59.10	0	0.00	59.00	0	1,025	0.00%
2023/10/24	2	57.90	0	0.00	58.40	2	1,040	0.19%
2023/10/23	0	58.70	0	0.00	58.30	0	1,069	0.00%
2023/10/13	0	61.30	0	0.00	60.80	0	1,236	0.00%
2023/10/12	0	0.00	1	61.00	61.30	-1	1,261	-0.08%
2023/10/11	0	59.85	0	0.00	59.70	0	1,275	0.00%
2023/10/06	0	0.00	1	64.00	63.60	-1	1,269	-0.08%
2023/10/04	0	63.60	0	0.00	63.50	0	1,354	0.00%
2023/10/02	1	64.50	0	0.00	64.60	1	1,508	0.07%
2023/09/27	0	63.70	0	0.00	63.10	0	1,788	0.00%
2023/09/25	1	64.50	0	0.00	65.00	1	1,957	0.05%
2023/09/21	0	64.70	0	0.00	64.30	0	1,975	0.00%
2023/09/20	0	0.00	0	66.90	66.30	0	1,967	0.00%
2023/09/13	0	0.00	1	66.70	66.50	-1	2,070	-0.05%
2023/09/08	0	66.70	0	0.00	66.10	0	2,235	0.00%
2023/09/06	3	67.50	4	67.75	67.70	-1	2,354	-0.04%
2023/09/05	0	0.00	4	67.10	67.50	-4	2,417	-0.17%
2023/09/01	2	65.90	0	0.00	65.60	2	2,544	0.08%
2023/08/31	0	0.00	2	65.40	65.50	-2	2,592	-0.08%
2023/08/28	3	65.20	0	0.00	64.80	3	2,928	0.10%
2023/08/25	2	66.00	0	0.00	65.90	2	3,340	0.06%
2023/08/23	1	65.20	0	0.00	64.90	1	3,571	0.03%
2023/08/21	8	67.38	0	0.00	65.90	8	4,083	0.20%
2023/08/18	0.1	67.50	0	0.00	66.30	0.1	4,199	0.00%
2023/08/14	0	65.00	0	0.00	65.60	0	5,668	0.00%
2023/08/10	1	66.70	0	0.00	66.00	1	5,791	0.02%
2023/08/09	0	67.75	0	0.00	67.70	0	5,768	0.00%
2023/08/07	0	0.00	1	71.50	71.40	-1	5,718	-0.02%
2023/08/02	1	71.10	0	0.00	70.50	1	5,716	0.02%
2023/07/25	2	72.15	1	73.30	73.30	1	5,664	0.02%
2023/07/24	0	71.00	0	0.00	72.80	0	5,619	0.00%
2023/07/21	1	71.70	1	72.40	72.10	0	5,602	0.00%
2023/07/19	1	72.10	1	73.40	71.90	0	5,664	0.00%
2023/07/18	4.1	74.70	3	73.30	73.20	1.1	5,800	0.02%
2023/07/17	1	75.00	1	76.00	75.30	0	6,004	0.00%
2023/07/13	3	74.77	0	0.00	74.50	3	6,208	0.05%
2023/07/11	0	0.00	2	74.90	74.50	-2	6,192	-0.03%
2023/07/10	4	75.40	3	75.00	75.00	1	6,172	0.02%
2023/07/07	22	80.00	0	0.00	79.90	22	6,082	0.36%
2023/07/06	4	84.25	1	83.30	82.00	3	6,093	0.05%
2023/07/05	3	84.67	14	85.40	84.40	-11	6,027	-0.18%
2023/07/04	3	82.67	20	83.75	83.40	-17	5,876	-0.29%
2023/07/03	21	80.98	0	0.00	80.60	21	5,771	0.36%
2023/06/21	1	83.30	1	83.10	83.10	0	6,219	0.00%
2023/06/19	10	84.10	0	0.00	82.70	10	6,182	0.16%
2023/06/15	0	0.00	1	82.10	83.00	-1	6,121	-0.02%
2023/06/14	0	0.00	5	84.70	82.30	-5	6,077	-0.08%
2023/06/09	6	85.77	2	86.20	85.50	4	5,863	0.07%
2023/06/08	1	85.40	2	84.10	84.10	-1	5,799	-0.02%
2023/06/06	1	87.80	2	88.10	87.90	-1	5,686	-0.02%
2023/06/05	1	90.70	2	89.80	88.70	-1	5,666	-0.02%
2023/06/02	0	0.00	1	89.60	89.60	-1	5,592	-0.02%
2023/06/01	3	88.73	0	0.00	89.30	3	5,486	0.05%
2023/05/31	1	86.90	6	89.68	88.90	-5	5,347	-0.09%
2023/05/30	2	86.70	0	0.00	83.70	2	4,920	0.04%
2023/05/29	1	83.20	1	84.00	83.70	0	4,738	0.00%
2023/05/26	3	86.60	1	83.10	82.60	2	4,676	0.04%
2023/05/25	2	87.80	6	86.17	86.80	-4	4,519	-0.09%
2023/05/24	0	0.00	5	84.00	83.80	-5	4,189	-0.12%
2023/05/23	6	83.02	1	84.00	83.00	5	4,085	0.12%
2023/05/22	31	80.57	32	80.03	82.50	-1	3,887	-0.03%
2023/05/19	6	76.22	11	75.67	77.80	-5	3,202	-0.16%
2023/05/17	0	0.00	7	69.94	70.40	-7	2,618	-0.27%
2023/04/28	0	0.00	1	65.20	65.40	-1	2,541	-0.04%
2023/04/24	5	67.00	2	65.80	65.90	3	2,452	0.12%
2023/04/21	10	70.79	1	67.80	67.00	9	2,405	0.37%
2023/04/20	2	71.65	8	71.23	71.40	-6	2,254	-0.27%
2023/04/19	1	71.70	2	73.10	69.80	-1	2,016	-0.05%
2023/04/18	1	67.70	1	68.20	68.20	0	1,813	0.00%
2023/04/14	6	67.50	5	66.90	66.90	1	1,750	0.06%
2023/04/13	0	0.00	2	66.85	66.60	-2	1,713	-0.12%
2023/04/11	3	66.83	1	66.50	66.70	2	1,672	0.12%
2023/04/10	1	65.80	4	66.00	66.00	-3	1,625	-0.18%
2023/04/07	4	65.70	1	65.10	65.10	3	1,595	0.19%
2023/04/06	4	66.05	5	66.30	65.90	-1	1,565	-0.06%
2023/03/30	5	65.70	1	66.00	66.10	4	1,499	0.27%
2023/03/29	2	66.80	3.1	67.04	67.10	-1.1	1,398	-0.08%
2023/03/24	0	0.00	12	64.40	64.40	-12	1,047	-1.15%
2023/03/23	1	62.80	0	0.00	62.80	1	1,009	0.10%
2023/03/20	0	0.00	2.5	62.09	62.30	-2.5	1,010	-0.25%
2023/03/17	2.3	62.13	0	0.00	62.10	2.3	1,029	0.22%
2023/03/16	5.2	60.32	0	0.00	60.20	5.2	1,031	0.50%
2023/03/10	0	0.00	1	61.40	61.50	-1	1,472	-0.07%
2023/03/09	5	63.30	0	0.00	63.00	5	1,498	0.33%
2023/03/06	0.1	63.50	0	0.00	63.50	0.1	1,445	0.01%
2023/03/01	2	62.50	0	0.00	62.60	2	1,437	0.14%
2023/02/23	0	0.00	2	63.80	63.20	-2	1,471	-0.14%
2023/02/21	2	62.50	0	0.00	62.50	2	1,448	0.14%
2023/02/07	4	61.70	0	0.00	61.50	4	1,562	0.26%
2023/02/01	0	0.00	1	60.90	61.00	-1	1,533	-0.07%
2023/01/31	5	60.18	4	60.80	60.80	1	1,556	0.06%
2023/01/10	0	0.00	3	58.80	58.90	-3	1,891	-0.16%
2023/01/06	0	0.00	2	57.70	57.90	-2	2,093	-0.10%
2023/01/05	3	58.20	0	0.00	57.90	3	2,179	0.14%
2022/12/29	2	57.00	0	0.00	57.30	2	2,461	0.08%
2022/12/19	0	0.00	1	60.20	59.50	-1	2,741	-0.04%
2022/12/15	0	0.00	1	61.00	60.90	-1	2,747	-0.04%
2022/12/13	0	0.00	1	61.10	60.30	-1	2,746	-0.04%
2022/12/12	1	61.20	0	0.00	61.10	1	2,743	0.04%
2022/12/09	1	61.00	0	0.00	60.90	1	2,751	0.04%
2022/12/05	4	65.90	4	64.93	65.00	0	2,693	0.00%
2022/12/02	39	64.30	40	64.86	64.60	-1	2,615	-0.04%
2022/12/01	2	61.60	3	61.13	61.30	-1	2,369	-0.04%
2022/11/29	1	58.70	4	59.13	59.60	-3	2,363	-0.13%
2022/11/25	0	0.00	1	57.80	57.70	-1	2,454	-0.04%
2022/11/23	0	0.00	1	58.10	57.70	-1	2,497	-0.04%
2022/11/22	2	57.80	0	0.00	57.60	2	2,541	0.08%
2022/11/21	5	58.24	0	0.00	57.80	5	2,580	0.19%
2022/11/18	0	0.00	1	61.80	60.20	-1	2,545	-0.04%
2022/11/16	1	60.50	0	0.00	60.40	1	2,519	0.04%
2022/11/15	0	0.00	10	61.40	61.20	-10	2,518	-0.40%
2022/11/14	2	61.00	2	61.40	61.20	0	2,522	0.00%
2022/11/10	10	61.40	0	0.00	60.60	10	2,497	0.40%
2022/11/08	6	61.02	6	60.60	60.60	0	2,481	0.00%
2022/11/07	4	60.45	4	60.90	60.70	0	2,465	0.00%
2022/10/28	1	59.40	0	0.00	58.80	1	2,577	0.04%
2022/10/24	11	61.90	10	60.40	60.40	1	2,673	0.04%
2022/10/20	0	0.00	1	59.60	59.50	-1	2,674	-0.04%
2022/10/18	9	66.20	6	63.02	63.00	3	2,882	0.10%
2022/10/17	1	64.00	4	63.40	65.50	-3	2,872	-0.10%
2022/10/14	3	62.47	1	63.60	63.80	2	2,784	0.07%
2022/10/13	3	62.50	2	59.85	59.80	1	2,724	0.04%
2022/10/12	2	61.95	2	63.05	63.30	0	2,674	0.00%
2022/10/11	0	0.00	1	63.40	63.70	-1	2,671	-0.04%
2022/10/07	1	65.00	0	0.00	65.40	1	2,647	0.04%
2022/10/06	7	64.24	8	64.31	64.50	-1	2,632	-0.04%
2022/10/05	4	63.33	1	64.60	63.30	3	2,561	0.12%
2022/09/30	1	57.90	0	0.00	60.20	1	2,428	0.04%
2022/09/28	1	56.80	0	0.00	56.20	1	2,390	0.04%
2022/09/26	0	0.00	4	58.23	56.50	-4	2,389	-0.17%
2022/09/16	1	62.20	0	0.00	62.30	1	2,643	0.04%
2022/09/14	1	64.00	0	0.00	64.30	1	2,635	0.04%
2022/09/13	4	64.33	3	64.47	64.60	1	2,640	0.04%
2022/09/12	1	64.10	0	0.00	64.10	1	2,644	0.04%
2022/09/01	1	65.20	1	64.70	63.40	0	2,615	0.00%
2022/08/12	1	68.20	1	68.90	68.60	0	3,039	0.00%
2022/07/26	3	70.23	0	0.00	69.90	3	2,721	0.11%
2022/07/25	0	0.00	1	68.50	71.10	-1	2,612	-0.04%
2022/07/18	2	66.10	2	67.00	67.30	0	2,283	0.00%
2022/07/14	1	65.80	1.1	66.00	66.70	-0.1	2,564	0.00%
2022/07/13	1	65.40	7	65.69	65.40	-6	2,550	-0.24%
2022/07/07	0	0.00	5	60.50	61.30	-5	2,429	-0.21%
2022/07/06	5	59.92	0	0.00	59.00	5	2,411	0.21%
2022/06/27	2	66.50	2	66.80	66.80	0	2,210	0.00%
2022/06/20	0	0.00	3	60.77	60.70	-3	2,084	-0.14%
2022/06/16	0	0.00	1	66.00	64.30	-1	2,047	-0.05%
2022/06/14	5	65.10	5	65.52	66.30	0	2,017	0.00%
2022/06/10	0	0.00	0.1	66.50	66.70	-0.1	1,974	-0.01%
2022/06/09	0	0.00	1	66.80	66.40	-1	1,944	-0.05%
2022/06/02	1	66.20	2	66.30	66.10	-1	1,854	-0.05%
2022/06/01	1	66.20	2	66.60	66.00	-1	1,832	-0.05%
2022/05/31	9	67.23	5	66.12	67.00	4	1,741	0.23%
2022/05/30	0	0.00	1	63.80	64.80	-1	1,587	-0.06%
2022/05/27	4	65.68	2	64.40	64.40	2	1,533	0.13%
2022/05/26	4	63.50	6	63.15	62.90	-2	1,410	-0.14%
2022/05/20	1	61.10	1	60.40	60.40	0	1,229	0.00%
2022/05/16	0	0.00	2	58.30	57.30	-2	1,199	-0.17%
2022/05/10	0	0.00	0.1	57.50	58.40	-0.1	1,160	-0.01%
2022/05/05	4	61.95	0	0.00	60.80	4	1,137	0.35%
2022/05/04	2	61.80	2	61.50	61.50	0	1,119	0.00%
2022/04/27	0	0.00	2	57.00	57.40	-2	1,074	-0.19%
2022/04/26	2	60.10	0	0.00	59.80	2	1,056	0.19%
2022/04/25	0	0.00	0.1	60.50	60.10	-0.1	1,049	-0.01%
2022/04/21	1.4	68.29	3	66.17	64.20	-1.6	976	-0.16%
2022/04/20	4	66.08	3	65.00	66.40	1	780	0.13%
2022/04/19	0	0.00	6	61.40	61.40	-6	619	-0.97%
2022/03/18	0	0.00	1	57.50	57.90	-1	1,023	-0.10%
2022/03/17	0	0.00	2	56.95	57.70	-2	1,036	-0.19%
2022/03/08	1	56.00	0	0.00	55.70	1	1,160	0.09%
2022/03/07	3	57.00	0	0.00	57.30	3	1,174	0.26%
2022/03/04	5	59.80	0	0.00	59.40	5	1,203	0.42%
2022/02/18	0	0.00	3	61.97	62.20	-3	2,160	-0.14%
2022/02/16	0	0.00	1	61.90	61.70	-1	2,660	-0.04%
2022/01/24	1	61.30	0	0.00	61.20	1	3,302	0.03%
2022/01/20	0	0.00	1	62.00	61.80	-1	3,389	-0.03%
2022/01/06	1	67.30	1	67.10	67.10	0	4,277	0.00%
2022/01/05	1	69.20	1	68.50	68.50	0	4,366	0.00%
2021/12/28	1	69.00	1	67.50	67.50	0	5,002	0.00%
2021/12/27	6	68.65	5	68.40	68.40	1	5,071	0.02%
2021/12/24	7	68.11	1	66.50	68.20	6	5,251	0.11%
2021/12/23	0	0.00	2	65.60	65.40	-2	5,201	-0.04%
2021/12/21	0	0.00	1	64.40	64.40	-1	5,253	-0.02%
2021/12/09	0	0.00	1	66.90	66.80	-1	5,875	-0.02%
2021/12/07	0	0.00	1	68.00	67.90	-1	5,843	-0.02%
2021/12/02	2	69.10	0	0.00	67.60	2	5,826	0.03%
2021/11/30	1	69.20	0	0.00	68.70	1	5,768	0.02%
2021/11/26	1	67.20	15	66.70	67.20	-14	5,718	-0.24%
2021/11/25	15	68.87	0	0.00	69.00	15	5,688	0.26%
2021/11/24	2	70.60	0	0.00	70.40	2	5,667	0.04%
2021/11/22	0	0.00	10	72.60	70.80	-10	5,624	-0.18%
2021/11/19	13	72.01	2	72.50	71.70	11	5,571	0.20%
2021/11/18	1	75.80	23	74.27	73.50	-22	5,480	-0.40%
2021/11/17	10	72.93	25	73.00	73.90	-15	5,231	-0.29%
2021/11/16	5	70.20	10	70.10	70.00	-5	4,911	-0.10%
2021/11/15	3	69.73	4	70.00	70.00	-1	4,757	-0.02%
2021/11/11	0	0.00	1	64.80	64.50	-1	4,398	-0.02%
2021/11/08	0	0.00	4	65.08	64.60	-4	4,389	-0.09%
2021/11/05	1	65.90	0	0.00	66.00	1	4,390	0.02%
2021/11/04	6	68.07	1	68.10	67.20	5	4,368	0.11%
2021/11/03	1	67.80	0	0.00	67.30	1	4,372	0.02%
2021/11/02	19	70.64	0	0.00	67.40	19	4,399	0.43%
2021/11/01	5	69.30	2	70.40	70.60	3	4,228	0.07%
2021/10/29	7	67.16	0	0.00	66.70	7	4,131	0.17%
2021/10/28	1	67.80	1	66.40	66.20	0	4,087	0.00%
2021/10/27	15	66.67	10	66.50	66.50	5	4,053	0.12%
2021/10/25	2	68.00	10	68.80	68.70	-8	3,966	-0.20%
2021/10/22	0	0.00	4	65.30	65.30	-4	3,865	-0.10%
2021/10/20	1	65.00	0	0.00	64.10	1	4,361	0.02%
2021/10/19	6	64.73	9	64.23	64.60	-3	4,334	-0.07%
2021/10/18	19	67.79	0	0.00	64.50	19	4,283	0.44%
2021/10/15	12	68.09	21	68.81	69.50	-9	4,124	-0.22%
2021/10/14	18	66.11	10	66.40	66.50	8	3,921	0.20%
2021/10/13	1	67.50	0	0.00	65.50	1	3,863	0.03%
2021/10/12	1	68.20	1	69.30	66.50	0	3,764	0.00%
2021/10/08	9	67.59	16	67.37	67.60	-7	3,650	-0.19%
2021/10/07	1	64.50	1	64.10	63.70	0	3,402	0.00%
2021/10/06	7	63.86	4	63.98	63.30	3	3,462	0.09%
2021/10/04	3	62.60	0	0.00	61.50	3	3,345	0.09%
2021/10/01	7	62.96	16	63.51	61.90	-9	3,282	-0.27%
2021/09/30	1	61.60	0	0.00	61.40	1	3,075	0.03%
2021/09/29	2	60.30	0	0.00	60.10	2	3,090	0.06%
2021/09/27	1	62.50	1	62.30	62.00	0	3,172	0.00%
2021/09/24	4	59.63	8	59.55	59.50	-4	3,086	-0.13%
2021/09/23	5	56.76	0	0.00	57.00	5	3,085	0.16%
2021/09/22	1	57.20	0	0.00	56.40	1	3,135	0.03%
2021/09/17	2	58.00	2	58.70	58.90	0	3,209	0.00%
2021/09/16	3	59.13	1	60.20	58.50	2	3,315	0.06%
2021/09/15	1	59.20	16.1	59.57	60.10	-15.1	3,365	-0.45%
2021/09/07	0.1	55.50	0	0.00	56.30	0.1	4,844	0.00%
2021/09/01	10	59.21	0	0.00	59.40	10	4,861	0.21%
2021/08/30	0	0.00	1	58.00	58.20	-1	4,851	-0.02%
2021/08/26	0	0.00	1	58.80	58.90	-1	4,845	-0.02%
2021/08/25	1	57.80	0	0.00	57.90	1	4,844	0.02%
2021/08/24	1	59.20	0	0.00	58.60	1	4,874	0.02%
2021/08/20	0	0.00	1	56.50	55.90	-1	4,892	-0.02%
2021/08/10	0	0.00	5	66.70	66.50	-5	5,034	-0.10%
2021/08/06	2	69.80	1	70.60	69.10	1	5,092	0.02%
2021/08/05	1	69.10	0	0.00	69.30	1	5,084	0.02%
2021/08/04	3	70.00	0	0.00	69.50	3	5,132	0.06%
2021/07/28	0	0.00	1	65.40	66.50	-1	5,294	-0.02%
2021/07/27	4	70.43	0	0.00	69.40	4	5,300	0.08%
2021/07/26	12	72.07	22	72.00	73.70	-10	5,144	-0.19%
2021/07/23	2	67.10	0	0.00	67.00	2	4,812	0.04%
2021/07/22	0	0.00	2	67.20	66.30	-2	4,830	-0.04%
2021/07/21	1	64.70	0	0.00	64.80	1	4,873	0.02%
2021/07/20	3	66.90	1	66.70	66.10	2	4,877	0.04%
2021/07/15	0	0.00	1	69.40	69.30	-1	4,995	-0.02%
2021/07/14	1	68.00	0	0.00	67.70	1	4,990	0.02%
2021/07/13	3	71.50	0	0.00	69.20	3	4,981	0.06%
2021/07/12	6	69.45	9	71.33	71.50	-3	4,888	-0.06%
2021/07/09	0	0.00	20	68.00	68.00	-20	4,792	-0.42%
2021/07/08	0	0.00	1	69.50	69.10	-1	4,863	-0.02%
2021/07/06	2	68.65	0	0.00	68.60	2	4,980	0.04%
2021/07/05	1	70.40	2	70.60	70.60	-1	5,019	-0.02%
2021/07/02	1	67.30	1	68.20	68.00	0	5,006	0.00%
2021/07/01	2	68.15	0	0.00	66.80	2	5,158	0.04%
2021/06/30	1	69.90	0	0.00	69.40	1	5,188	0.02%
2021/06/29	1	70.40	1	69.90	68.90	0	5,249	0.00%
2021/06/28	0	0.00	3	70.80	70.90	-3	5,369	-0.06%
2021/06/25	26	72.30	15	71.83	70.30	11	5,821	0.19%
2021/06/24	21	74.60	30	73.41	73.00	-9	5,859	-0.15%
2021/06/23	32	72.45	9	72.40	74.00	23	5,857	0.39%
2021/06/22	10	72.47	35	71.23	71.00	-25	6,075	-0.41%
2021/06/21	15	72.23	49	70.48	71.10	-34	6,435	-0.53%
2021/06/18	48	66.03	15	66.49	68.40	33	7,143	0.46%
2021/06/17	5	61.64	1	61.90	62.20	4	7,073	0.06%
2021/06/16	9	62.78	9	62.93	62.70	0	7,087	0.00%
2021/06/11	1	60.70	1	61.10	60.40	0	8,110	0.00%
2021/06/09	0	0.00	2	60.80	59.40	-2	8,272	-0.02%
2021/06/08	3	59.90	3	59.97	59.90	0	8,390	0.00%
2021/06/03	0	0.00	1	60.50	60.80	-1	8,839	-0.01%
2021/06/02	1	59.80	0	0.00	59.90	1	9,644	0.01%
2021/05/31	2	60.95	0	0.00	61.20	2	10,848	0.02%
2021/05/28	0	0.00	3	60.30	60.40	-3	10,980	-0.03%
2021/05/27	1	59.50	0	0.00	59.00	1	11,030	0.01%
2021/05/26	0	0.00	1	60.30	59.40	-1	11,075	-0.01%
2021/05/25	9	61.38	5	62.70	60.80	4	11,353	0.04%
2021/05/24	1	59.90	0	0.00	59.70	1	11,403	0.01%
2021/05/20	1	56.80	0	0.00	55.80	1	11,667	0.01%
2021/05/18	4	54.60	4	56.50	56.50	0	11,845	0.00%
2021/05/17	0	0.00	4	51.50	52.40	-4	11,907	-0.03%
2021/05/14	1	55.40	5	55.70	54.70	-4	11,909	-0.03%
2021/05/13	0	0.00	2	56.70	56.60	-2	11,958	-0.02%
2021/05/12	12	56.25	24	53.50	55.10	-12	12,073	-0.10%
2021/05/11	5	58.40	17	59.28	58.40	-12	12,131	-0.10%
2021/05/07	3	63.03	3	64.33	66.20	0	12,476	0.00%
2021/05/06	2	60.20	1	60.90	60.70	1	13,114	0.01%
2021/05/04	2	63.00	0	0.00	60.10	2	13,604	0.01%
2021/04/26	1	67.90	0	0.00	68.10	1	14,185	0.01%
2021/04/23	0	0.00	1	68.00	68.20	-1	14,329	-0.01%
2021/04/22	0	0.00	1	69.40	67.10	-1	14,830	-0.01%
2021/04/21	3	72.80	0	0.00	71.20	3	15,180	0.02%
2021/04/20	0	0.00	2	72.80	72.80	-2	15,347	-0.01%
2021/04/15	3	72.63	3	73.37	73.30	0	16,003	0.00%
2021/04/13	2	76.20	1	76.70	73.10	1	16,680	0.01%
2021/04/12	5	76.24	1	75.70	75.00	4	17,372	0.02%
2021/04/09	1	75.90	15	76.00	75.70	-14	17,830	-0.08%
2021/04/08	12	78.33	0	0.00	77.00	12	18,292	0.07%
2021/04/07	10	78.32	9	77.86	77.50	1	18,380	0.01%
2021/04/06	2	76.30	1	76.20	76.40	1	18,463	0.01%
2021/04/01	1	77.10	0	0.00	76.30	1	18,834	0.01%
2021/03/31	9	77.93	10	77.32	77.00	-1	19,262	-0.01%
2021/03/30	11	81.06	11	81.27	79.50	0	19,557	0.00%
2021/03/29	6	77.35	5	77.74	78.30	1	19,587	0.01%
2021/03/26	5	77.58	3	77.20	76.50	2	19,490	0.01%
2021/03/25	10	78.35	13	78.99	78.00	-3	19,251	-0.02%
2021/03/24	9	78.37	18	77.87	77.00	-9	18,734	-0.05%
2021/03/23	30	77.05	30.1	77.07	78.00	-0.1	18,165	0.00%
2021/03/22	16	71.86	30	73.16	74.00	-14	16,948	-0.08%
2021/03/19	18	71.42	5	70.88	70.70	13	16,741	0.08%
2021/03/18	11.1	71.81	15	72.57	71.30	-3.9	16,655	-0.02%
2021/03/17	37	72.31	19.1	71.62	71.10	17.9	16,366	0.11%
2021/03/16	5	68.76	2	67.90	67.90	3	15,590	0.02%
2021/03/12	10	68.60	15	69.03	67.70	-5	15,497	-0.03%
2021/03/11	1	66.80	1	67.30	67.50	0	15,453	0.00%
2021/03/10	17.1	68.50	4	66.25	66.10	13.1	15,405	0.09%
2021/03/09	12	69.61	11	68.70	67.30	1	15,345	0.01%
2021/03/08	45	72.87	26	72.10	70.20	19	15,146	0.13%
2021/03/05	15	69.68	20	69.66	70.70	-5	14,411	-0.03%
2021/03/04	7	69.87	10	70.45	68.00	-3	13,956	-0.02%
2021/03/03	0	0.00	4	67.30	67.50	-4	13,225	-0.03%
2021/03/02	0	0.00	30	64.34	63.10	-30	13,138	-0.23%
2021/02/25	72	69.28	43	69.65	67.10	29	13,171	0.22%
2021/02/24	5	67.56	1	66.00	66.00	4	12,911	0.03%
2021/02/23	10	67.80	10	67.60	67.10	0	12,854	0.00%
2021/02/22	7	68.01	0	0.00	67.50	7	12,801	0.05%
2021/02/19	2	66.60	3	65.57	66.20	-1	12,652	-0.01%
2021/02/18	2	63.40	1	63.90	63.90	1	12,594	0.01%
2021/02/17	2	61.90	1	63.10	63.10	1	12,630	0.01%
2021/02/05	1	63.00	0	0.00	62.90	1	12,609	0.01%
2021/02/04	1	64.20	3	63.70	63.50	-2	12,598	-0.02%
2021/02/03	4	64.18	4	65.05	64.20	0	12,648	0.00%
2021/02/02	4	64.78	5	65.36	65.40	-1	12,485	-0.01%
2021/02/01	1	62.10	2	62.40	61.90	-1	12,328	-0.01%
2021/01/29	27	68.14	58	67.89	63.90	-31	12,183	-0.25%
2021/01/28	86	70.15	72	70.14	68.50	14	11,869	0.12%
2021/01/27	25	69.01	16	69.19	70.10	9	11,135	0.08%
2021/01/25	3	64.77	3	64.70	64.40	0	10,538	0.00%
2021/01/22	1	65.60	2	65.55	66.60	-1	10,441	-0.01%
2021/01/21	4	65.00	6	64.38	64.60	-2	10,297	-0.02%
2021/01/20	10	67.67	14	66.28	65.20	-4	10,127	-0.04%
2021/01/19	3	69.07	5	69.36	67.70	-2	9,915	-0.02%
2021/01/18	2	68.10	0	0.00	67.60	2	9,698	0.02%
2021/01/15	16	69.24	2	69.40	68.10	14	9,516	0.15%
2021/01/14	11	69.23	17	69.60	71.60	-6	8,951	-0.07%
2021/01/13	24	65.08	14.5	65.53	65.10	9.5	8,516	0.11%
2021/01/12	1	66.50	0	0.00	67.00	1	8,306	0.01%
2021/01/11	14	70.81	43	70.27	70.80	-29	8,128	-0.36%
2021/01/08	33	68.58	74.5	69.51	67.50	-41.5	7,910	-0.52%
2021/01/07	14	71.01	35	70.65	70.00	-21	7,645	-0.27%
2021/01/06	160	70.52	64	69.92	69.60	96	7,349	1.31%	大買/
2021/01/05	19	72.55	103	73.94	69.60	-84	6,856	-1.23%	大賣/
2021/01/04	51	67.06	7	65.47	69.60	44	6,110	0.72%
2020/12/31	53	60.41	13	61.98	63.30	40	5,590	0.72%
2020/12/30	20	58.40	10	57.38	57.60	10	5,045	0.20%
2020/12/29	4	59.93	71	60.15	57.80	-67	4,865	-1.38%
2020/12/28	39	60.37	5	59.50	60.50	34	4,583	0.74%
2020/12/25	57	58.31	108	55.51	59.00	-51	4,113	-1.24%	大賣/
2020/12/24	14	53.74	150	55.15	54.00	-136	3,553	-3.83%	大賣/鉅額交易
2020/12/23	33	48.30	3	51.30	51.30	30	3,077	0.97%
2020/12/22	30	48.60	4	47.56	49.25	26	2,499	1.04%
2020/12/21	55	43.37	0	0.00	44.80	55	2,406	2.29%
2020/12/17	0	0.00	1	43.80	44.50	-1	2,334	-0.04%
2020/12/16	15	43.90	0	0.00	43.70	15	2,316	0.65%
2020/12/15	40	42.86	0	0.00	42.50	40	2,299	1.74%
2020/12/14	75	44.20	0	0.00	44.40	75	2,299	3.26%
2020/12/10	1	44.30	0	0.00	43.85	1	2,209	0.05%
2020/12/09	2	45.03	0	0.00	44.85	2	2,166	0.09%
2020/12/08	1	44.80	0	0.00	44.50	1	2,126	0.05%
2020/12/07	0	0.00	2	44.45	45.40	-2	2,073	-0.10%
2020/12/04	2	43.55	0	0.00	43.50	2	1,993	0.10%
2020/12/02	0	0.00	1	43.70	43.70	-1	1,941	-0.05%
2020/12/01	0	0.00	2	42.05	43.15	-2	1,899	-0.11%
2020/11/27	1	41.90	1	41.80	41.85	0	1,813	0.00%
2020/11/26	0	0.00	2	41.40	42.30	-2	1,766	-0.11%
2020/11/25	3	41.00	1	41.20	40.95	2	1,697	0.12%
2020/11/24	1	39.85	0	0.00	40.30	1	1,588	0.06%
2020/11/23	1	40.00	0	0.00	39.80	1	1,510	0.07%
2020/11/18	1	38.70	1	39.30	39.15	0	1,325	0.00%
2020/11/17	1	38.60	1	39.20	38.75	0	1,254	0.00%
2020/11/13	0	0.00	1	37.30	37.40	-1	1,077	-0.09%
2020/11/12	1	36.95	0	0.00	36.30	1	971	0.10%
2020/09/25	0	0.00	2	32.70	32.75	-2	1,170	-0.17%
2020/09/17	7	35.51	17	35.57	35.75	-10	1,194	-0.84%
2020/09/16	0	0.00	1	34.85	34.55	-1	1,155	-0.09%
2020/09/14	3	35.00	0	0.00	34.90	3	1,151	0.26%
2020/09/04	10	34.60	0	0.00	35.05	10	1,089	0.92%
2020/08/24	0	0.00	2	32.75	33.00	-2	1,174	-0.17%
2020/08/06	2	36.05	0	0.00	35.50	2	1,216	0.16%
2020/07/22	1	36.95	1	36.85	36.70	0	1,101	0.00%
2020/07/15	0	0.00	0.1	34.50	34.50	-0.1	1,028	-0.01%
2020/07/10	0	0.00	10	35.45	35.00	-10	1,026	-0.97%
2020/07/09	2	36.28	2	36.35	36.55	0	1,011	0.00%
2020/07/08	3	36.83	8	36.82	37.05	-5	973	-0.51%
2020/07/07	15	35.30	7	35.40	35.40	8	858	0.93%
2020/07/02	0.1	34.00	0	0.00	34.10	0.1	805	0.01%
2020/06/12	0	0.00	1	31.50	32.00	-1	795	-0.13%
2020/06/04	7	34.60	0	0.00	33.90	7	805	0.87%
2020/05/11	0	0.00	1	31.65	31.65	-1	524	-0.19%
2020/04/14	1	28.60	0	0.00	28.60	1	640	0.16%
2020/04/08	0	0.00	1	27.50	27.90	-1	666	-0.15%
2020/04/06	1	26.50	0	0.00	26.55	1	649	0.15%
2019/12/18	2	37.90	1	38.10	37.80	1	829	0.12%
2019/11/29	0	0.00	1	36.50	36.05	-1	868	-0.12%
2019/11/28	0	0.00	11	36.42	36.40	-11	884	-1.24%
2019/11/26	0	0.00	5	36.30	36.20	-5	936	-0.53%
2019/11/25	0	0.00	4	36.30	36.30	-4	995	-0.40%
2019/11/15	18	38.30	0	0.00	38.10	18	1,300	1.38%
2019/10/30	1	38.50	0	0.00	38.40	1	1,423	0.07%
2019/10/29	2	38.70	0	0.00	38.80	2	1,401	0.14%
2019/09/10	0	0.00	1	40.00	39.75	-1	1,319	-0.08%
2019/09/03	0	0.00	1	41.95	41.70	-1	1,224	-0.08%
2019/09/02	2	41.10	1	41.85	41.90	1	1,225	0.08%
2019/08/29	0	0.00	1	41.55	41.50	-1	1,182	-0.08%
2019/08/28	1	43.50	1	43.50	42.30	0	1,145	0.00%
2019/08/23	0	0.00	1	44.45	43.65	-1	1,010	-0.10%
2019/08/22	3	43.42	2	44.05	43.75	1	953	0.10%
2019/08/21	2	42.48	0	0.00	42.40	2	834	0.24%
2019/07/17	0	0.00	2	39.15	39.00	-2	572	-0.35%
2019/07/16	2	39.40	0	0.00	39.40	2	558	0.36%
2019/05/30	0	0.00	5	34.00	34.35	-5	808	-0.62%
2019/04/30	1	37.40	1	37.45	37.55	0	740	0.00%
2019/04/25	1	37.50	3	37.63	37.90	-2	685	-0.29%
2019/04/16	1	36.70	22	37.30	37.30	-21	563	-3.72%
2019/04/15	20	36.40	6	36.95	35.90	14	511	2.74%
2019/04/10	5	35.15	0	0.00	35.35	5	441	1.13%
2019/04/09	0	0.00	2	36.05	35.40	-2	438	-0.46%
2019/04/01	2	35.80	0	0.00	35.80	2	363	0.55%
2019/03/26	1	33.05	0	0.00	33.00	1	346	0.29%
2019/02/25	0	0.00	1	33.00	32.90	-1	410	-0.24%
2019/02/19	0	0.00	5	31.20	31.20	-5	406	-1.23%
2018/12/17	0	0.00	15	31.03	31.30	-15	916	-1.64%
2018/11/14	0	0.00	10	29.60	29.40	-10	838	-1.19%
2018/11/08	0	0.00	2	29.70	30.05	-2	702	-0.28%
2018/10/31	0	0.00	1	27.50	27.70	-1	675	-0.15%
2018/10/30	0	0.00	5	26.80	26.95	-5	677	-0.74%
2018/10/29	2	28.00	0	0.00	27.40	2	732	0.27%
2018/10/26	0	0.00	1	27.60	27.95	-1	737	-0.14%
2018/10/17	0	0.00	3	28.40	28.55	-3	704	-0.43%
2018/10/08	1	30.00	0	0.00	30.00	1	813	0.12%
2018/10/04	2	30.60	0	0.00	30.75	2	826	0.24%
2018/09/25	5	30.75	0	0.00	30.95	5	805	0.62%
2018/09/21	10	30.60	0	0.00	30.70	10	819	1.22%
2018/09/14	0	0.00	1	31.50	31.30	-1	928	-0.11%
2018/09/06	0	0.00	2	32.75	32.85	-2	1,230	-0.16%
2018/09/05	0	0.00	1	33.15	32.90	-1	1,232	-0.08%
2018/09/04	0	0.00	1	33.00	32.95	-1	1,235	-0.08%
2018/08/20	10	34.30	0	0.00	34.05	10	1,366	0.73%
2018/08/13	1	35.70	0	0.00	35.45	1	1,349	0.07%
2018/08/08	0	0.00	1	37.30	37.30	-1	1,320	-0.08%
2018/08/06	6	37.23	0	0.00	37.20	6	1,305	0.46%
2018/08/03	4	37.63	0	0.00	37.50	4	1,298	0.31%
2018/07/31	1	36.70	0	0.00	36.65	1	1,212	0.08%
2018/07/27	2	36.70	4	36.60	36.95	-2	1,212	-0.16%
2018/07/25	0	0.00	1	36.05	36.25	-1	1,206	-0.08%
2018/07/23	1	35.45	0	0.00	35.40	1	1,206	0.08%
2018/07/20	0	0.00	1	36.60	36.60	-1	1,202	-0.08%
2018/07/19	0	0.00	1	37.45	36.80	-1	1,200	-0.08%
2018/07/18	2	37.78	0	0.00	37.05	2	1,208	0.17%
2018/07/17	1	37.65	20	37.50	37.50	-19	1,191	-1.60%
2018/07/16	1	37.80	0	0.00	37.65	1	1,166	0.09%
2018/07/02	1	35.65	2	35.95	35.55	-1	1,042	-0.10%
2018/06/29	16	35.67	15	36.00	35.40	1	1,025	0.10%
2018/06/28	1	33.80	0	0.00	33.90	1	989	0.10%
2018/06/25	5	36.90	5	36.25	35.25	0	965	0.00%
2018/06/22	2	37.35	0	0.00	37.50	2	928	0.22%
2018/06/12	0	0.00	2	35.20	35.20	-2	648	-0.31%
2018/06/07	2	36.75	0	0.00	36.50	2	641	0.31%
2018/06/05	21	35.40	0	0.00	35.55	21	595	3.53%
2018/04/19	2	34.60	0	0.00	34.45	2	1,081	0.18%
2018/04/10	4	36.70	0	0.00	36.55	4	1,172	0.34%
2018/04/09	0	0.00	6	37.25	37.35	-6	1,185	-0.51%
2018/03/30	0	0.00	14	37.44	37.20	-14	1,229	-1.14%
2018/03/29	0	0.00	4	37.19	37.10	-4	1,243	-0.32%
2018/03/28	0	0.00	4	37.31	37.05	-4	1,232	-0.32%
2018/03/27	1	37.20	0	0.00	37.40	1	1,234	0.08%
2018/03/23	0	0.00	1	36.80	36.95	-1	1,241	-0.08%
2018/03/22	0	0.00	3	39.32	38.05	-3	1,244	-0.24%
2018/03/21	2	38.35	0	0.00	38.60	2	1,256	0.16%
2018/03/16	11	39.10	0	0.00	38.80	11	1,411	0.78%
2018/03/13	0	0.00	1	39.80	39.80	-1	1,443	-0.07%
2018/03/12	7	39.64	0	0.00	39.15	7	1,456	0.48%
2018/03/09	0	0.00	1	40.10	39.90	-1	1,457	-0.07%
2018/03/07	6	39.55	0	0.00	39.50	6	1,481	0.40%
2018/03/06	0	0.00	3	41.20	40.25	-3	1,493	-0.20%
2018/03/05	0	0.00	3	40.30	39.80	-3	1,503	-0.20%
2018/03/02	5	39.14	0	0.00	38.95	5	1,507	0.33%
2018/03/01	5	39.51	0	0.00	40.05	5	1,518	0.33%
2018/02/27	0	0.00	5	40.24	40.10	-5	1,535	-0.33%
2018/02/26	1	39.35	0	0.00	39.45	1	1,541	0.06%
2018/02/22	1	39.70	0	0.00	38.90	1	1,566	0.06%
2018/02/21	3	37.35	2	35.40	37.40	1	1,602	0.06%
2018/02/12	0	0.00	1	34.65	34.50	-1	1,592	-0.06%
2018/02/09	1	33.95	0	0.00	34.10	1	1,584	0.06%
2018/02/07	0	0.00	7	39.20	38.30	-7	1,651	-0.42%
2018/02/02	1	42.95	0	0.00	42.80	1	1,864	0.05%
2018/02/01	0	0.00	1	43.60	43.20	-1	1,952	-0.05%
2018/01/26	4	44.84	0	0.00	44.75	4	2,096	0.19%
2018/01/25	0	0.00	2	45.60	45.00	-2	2,141	-0.09%
2018/01/24	2	44.90	0	0.00	45.15	2	2,192	0.09%
2018/01/23	2	45.10	0	0.00	44.90	2	2,262	0.09%
2018/01/22	2	45.15	5	45.05	45.40	-3	2,386	-0.13%
2018/01/19	5	45.96	0	0.00	45.35	5	2,549	0.20%
2018/01/16	2	45.00	5	45.42	45.50	-3	3,028	-0.10%
2018/01/12	0	0.00	3	45.52	45.25	-3	3,491	-0.09%
2018/01/10	8	45.04	0	0.00	44.65	8	3,844	0.21%
2018/01/09	2	46.40	0	0.00	46.00	2	3,863	0.05%
2018/01/08	1	47.05	2	46.40	46.20	-1	3,892	-0.03%
2018/01/04	1	45.55	1	45.90	46.10	0	3,868	0.00%
2018/01/03	0	0.00	1	46.25	45.55	-1	3,858	-0.03%
2018/01/02	2	45.10	0	0.00	45.20	2	3,850	0.05%