立凱-KY (5227)-富邦-彰化券商分點個股進出

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

立凱-KY

(5227)

股價
40.65
漲跌
▲1.10
漲幅
+2.78%
成交量
337張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立凱-KY (5227)籌碼相關－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/11/21	1	39.60	0	0.00	39.55	1	241	0.41%
2024/11/20	0	0.00	5.2	41.12	41.00	-5.2	233	-2.23%
2024/11/19	2.1	37.87	0	0.00	37.85	2.1	220	0.95%
2024/11/18	3	37.57	0	0.00	37.60	3	220	1.36%
2024/11/15	1.2	38.45	0	0.00	38.80	1.2	222	0.54%
2024/11/14	0	0.00	1.3	42.50	42.50	-1.3	204	-0.62%
2024/11/12	0.1	38.25	0	0.00	39.50	0.1	186	0.05%
2024/11/11	0	0.00	0.1	40.87	40.20	-0.1	186	-0.05%
2024/11/06	0	0.00	1	35.50	36.00	-1	171	-0.58%
2024/10/30	2.1	40.43	0	0.00	37.50	2.1	168	1.22%
2024/10/29	1	38.80	0	0.00	41.50	1	156	0.64%
2024/10/18	0	32.75	0	0.00	32.65	0	140	0.00%
2024/10/15	0.5	32.55	0	0.00	32.45	0.5	149	0.33%
2024/10/07	0.1	34.15	0	0.00	34.05	0.1	153	0.07%
2024/09/16	0.2	33.35	0	0.00	33.25	0.2	159	0.11%
2024/09/02	0	0.00	0	29.20	29.20	0	157	0.00%
2024/08/27	0	0.00	0	30.05	29.95	0	165	0.00%
2024/08/23	0.1	29.70	0	0.00	29.00	0.1	192	0.04%
2024/08/16	0	0.00	0	30.58	30.30	0	227	0.00%
2024/08/14	0	0.00	0	29.88	29.75	0	227	0.00%
2024/08/08	0	29.95	0	0.00	29.65	0	232	0.01%
2024/08/07	0.1	31.50	0	0.00	31.20	0.1	235	0.04%
2024/08/01	0	0.00	0.7	36.15	36.15	-0.7	225	-0.32%
2024/07/30	0.1	35.80	0	0.00	36.25	0.1	228	0.02%
2024/07/19	1	35.75	0	0.00	35.50	1	244	0.41%
2024/07/18	0.1	36.10	0	0.00	35.95	0.1	245	0.02%
2024/07/15	0	0.00	7	36.63	36.70	-7	257	-2.72%
2024/07/12	2	37.30	7	37.75	37.35	-5	263	-1.89%
2024/07/08	5	38.80	0	0.00	37.70	5	277	1.80%
2024/06/24	0	0.00	2	37.30	37.40	-2	297	-0.67%
2024/06/21	0.1	38.00	0	0.00	37.95	0.1	298	0.02%
2024/06/11	0	0.00	1	38.85	38.85	-1	298	-0.33%
2024/06/03	1.1	41.90	0	0.00	40.65	1.1	326	0.34%
2024/05/30	1.6	41.31	0	0.00	41.05	1.6	325	0.48%
2024/05/29	8.1	42.14	0	0.00	42.40	8.1	321	2.52%
2024/05/28	0	0.00	1.1	41.50	41.50	-1.1	297	-0.37%
2024/05/16	10.1	37.00	0	0.00	36.35	10.1	274	3.68%
2024/05/13	20.1	36.30	0	0.00	37.30	20.1	271	7.41%
2024/05/09	8	35.40	0	0.00	35.30	8	269	2.97%
2024/05/07	0.1	35.00	0	0.00	35.00	0.1	268	0.02%
2024/04/25	0	35.35	0	0.00	35.45	0	246	0.00%
2024/04/23	1	34.85	0	0.00	34.85	1	247	0.41%
2024/04/18	0.1	37.25	0	0.00	37.00	0.1	229	0.02%
2024/04/15	0	39.25	0	0.00	39.10	0	217	0.00%
2024/04/09	0.1	39.45	0	0.00	43.45	0.1	198	0.03%
2024/03/11	0	0.00	0	41.25	41.25	0	181	-0.02%
2024/03/07	1	42.95	3	43.30	42.80	-2	178	-1.12%
2024/03/06	1	44.45	0	0.00	44.50	1	171	0.58%
2024/02/20	0	47.45	0	0.00	47.15	0	165	0.00%
2024/02/19	0	47.35	0	0.00	47.30	0	163	0.00%
2024/02/16	0	46.80	0	0.00	46.60	0	162	0.00%
2024/01/30	0	45.60	0	0.00	45.95	0	156	0.03%
2024/01/29	0	0.00	1	45.70	45.50	-1	158	-0.63%
2024/01/02	0	47.15	0	0.00	46.95	0	195	0.02%
2023/12/19	1	47.35	0	0.00	47.35	1	218	0.46%
2023/12/12	1	48.60	0	0.00	48.50	1	247	0.40%
2023/12/06	1	51.50	1	50.80	51.30	0	298	0.00%
2023/12/05	0	49.30	0	0.00	52.40	0	294	0.02%
2023/11/27	0	48.00	0	0.00	47.65	0	283	0.00%
2023/11/22	1	48.40	0	0.00	48.15	1	285	0.35%
2023/11/17	0	0.00	1	47.15	47.85	-1	294	-0.34%
2023/11/15	0	0.00	1	46.60	46.55	-1	296	-0.34%
2023/11/10	0	0.00	1	46.60	46.50	-1	303	-0.33%
2023/10/18	0	0.00	2	49.15	48.80	-2	313	-0.64%
2023/10/16	1	50.20	0	0.00	50.30	1	313	0.32%
2023/09/26	0	0.00	1	55.70	55.70	-1	322	-0.31%
2023/09/19	1	55.50	1	56.00	54.30	0	326	0.00%
2023/09/15	3	56.47	0	0.00	56.50	3	319	0.94%
2023/09/13	1	54.50	2	53.40	53.30	-1	307	-0.33%
2023/09/12	5	51.12	1	52.10	54.00	4	308	1.30%
2023/09/11	1	47.05	1	46.80	49.15	0	292	0.00%
2023/09/08	0	0.00	1	50.20	50.20	-1	275	-0.36%
2023/09/04	1	50.40	0	0.00	51.10	1	303	0.33%
2023/08/30	1	50.80	0	0.00	51.00	1	310	0.32%
2023/08/25	0	0.00	2	49.58	49.25	-2	313	-0.64%
2023/08/24	2	52.00	1	51.50	51.10	1	309	0.32%
2023/08/23	0	0.00	2	52.60	52.70	-2	309	-0.65%
2023/08/21	0	53.20	0	0.00	53.30	0	326	0.01%
2023/08/16	0	55.00	0	0.00	54.00	0	350	0.00%
2023/08/11	0	0.00	1	61.30	61.20	-1	404	-0.25%
2023/08/09	0	0.00	0	60.80	60.30	0	515	0.00%
2023/07/18	0	0.00	1	65.00	63.90	-1	864	-0.12%
2023/07/17	0.3	66.00	0.7	66.07	65.20	-0.4	953	-0.04%
2023/07/14	0.1	65.50	2.1	65.41	65.80	-2	980	-0.21%
2023/07/13	0	0.00	2.3	65.61	65.20	-2.3	984	-0.23%
2023/07/10	0	0.00	1	67.50	67.50	-1	1,000	-0.10%
2023/06/29	0	67.60	0	0.00	67.30	0	1,046	0.00%
2023/06/27	0	0.00	0.1	68.40	67.00	-0.1	1,046	-0.01%
2023/06/26	1	68.20	0	0.00	68.10	1	1,044	0.10%
2023/06/02	0	0.00	1	72.00	71.80	-1	1,054	-0.09%
2023/05/29	0	0.00	10	71.20	71.20	-10	1,083	-0.92%
2023/05/26	0	0.00	5	70.91	70.80	-5	1,090	-0.46%
2023/05/25	1	72.70	2	72.20	72.20	-1	1,094	-0.09%
2023/05/18	4	73.98	4	75.30	73.40	0	1,082	0.00%
2023/05/17	19	76.11	4	75.25	75.00	15	1,062	1.41%
2023/05/16	6	77.60	4	77.68	76.10	2	1,034	0.19%
2023/05/15	1	76.20	2	77.40	80.00	-1	980	-0.10%
2023/05/12	1	74.90	3	74.97	77.80	-2	959	-0.21%
2023/05/10	3	74.57	0	0.00	74.90	3	893	0.34%
2023/05/09	1	72.40	1	72.50	72.50	0	852	0.00%
2023/05/08	2	73.10	0	0.00	72.40	2	843	0.24%
2023/05/05	1	73.00	1	72.70	72.70	0	837	0.00%
2023/05/04	4	72.83	1	72.90	72.80	3	838	0.36%
2023/05/02	2	70.05	2	72.55	73.50	0	815	0.00%
2023/04/28	2	69.30	2	70.70	70.70	0	774	0.00%
2023/04/27	2	69.40	0	0.00	69.10	2	767	0.26%
2023/04/26	2	69.50	0	0.00	70.10	2	762	0.26%
2023/04/25	0	0.00	2	70.50	70.40	-2	756	-0.26%
2023/04/21	2	68.55	1	68.60	68.20	1	730	0.14%
2023/04/20	4	73.18	5	73.34	73.00	-1	696	-0.14%
2023/04/18	0	0.00	1	67.40	66.90	-1	585	-0.17%
2023/04/17	1	67.70	0	0.00	67.80	1	581	0.17%
2023/04/14	1	66.60	0	0.00	66.60	1	582	0.17%
2023/04/11	0	69.98	0	0.00	69.80	0	565	0.00%
2023/04/07	0	69.00	0	0.00	70.00	0	537	0.00%
2023/03/27	0	66.20	0	65.90	66.30	0	532	0.00%
2023/03/23	0	66.30	0	0.00	66.60	0	539	0.00%
2023/03/22	0	0.00	2	67.40	67.10	-2	539	-0.37%
2023/03/21	2	65.10	0	0.00	67.20	2	542	0.37%
2023/03/20	0	63.82	0	0.00	64.30	0	543	0.01%
2023/03/17	0	64.10	0	0.00	63.40	0	547	0.00%
2023/03/16	0	65.50	0	0.00	63.10	0	554	0.00%
2023/03/09	0	71.30	0	0.00	70.90	0	606	0.00%
2023/02/24	0	0.00	1	72.30	72.50	-1	649	-0.15%
2023/02/23	0	0.00	5	69.36	71.10	-5	648	-0.77%
2023/02/22	3	70.30	4	71.05	70.10	-1	659	-0.15%
2023/02/21	0	0.00	1	71.80	71.70	-1	688	-0.15%
2023/02/20	0.3	72.10	0	0.00	71.80	0.3	702	0.04%
2023/02/16	0	0.00	2	73.35	73.80	-2	733	-0.27%
2023/02/15	0	0.00	0	72.00	72.20	0	777	0.00%
2023/02/14	0	72.10	1	72.00	71.70	-1	835	-0.12%
2023/02/13	4	72.73	1	71.60	71.60	3	890	0.34%
2023/02/10	0	0.00	7.3	75.06	73.30	-7.3	950	-0.77%
2023/02/09	1	72.00	0	0.00	74.00	1	952	0.11%
2023/02/08	1	71.70	1	71.90	71.90	0	985	0.00%
2023/02/07	2	71.65	0	0.00	71.60	2	999	0.20%
2023/02/06	0	0.00	5	73.66	73.10	-5	1,021	-0.49%
2023/02/03	5	73.88	1	73.60	74.00	4	1,020	0.39%
2023/02/02	8	73.00	1	73.00	73.10	7	1,015	0.69%
2023/02/01	1	72.10	0	0.00	72.10	1	1,011	0.10%
2023/01/09	0	0.00	1	71.80	70.50	-1	1,192	-0.08%
2023/01/04	1	70.30	2	70.20	69.60	-1	1,287	-0.08%
2023/01/03	1	69.20	1	70.40	70.80	0	1,346	0.00%
2022/12/30	0.2	66.16	0	0.00	66.20	0.2	1,367	0.01%
2022/12/22	0	0.00	2	67.20	67.10	-2	1,534	-0.13%
2022/12/20	1	67.60	0	0.00	65.20	1	1,618	0.06%
2022/12/19	0	0.00	1	68.10	68.10	-1	1,636	-0.06%
2022/12/13	1	70.00	1	69.60	69.30	0	1,739	0.00%
2022/12/12	1	70.50	0	0.00	70.30	1	1,735	0.06%
2022/12/08	1	70.00	6	68.80	69.90	-5	1,726	-0.29%
2022/12/06	1	73.60	0	0.00	73.20	1	1,697	0.06%
2022/12/05	1	75.70	0	0.00	75.60	1	1,680	0.06%
2022/12/02	1	76.30	2	76.25	76.50	-1	1,672	-0.06%
2022/11/30	3	75.07	0	0.00	74.70	3	1,649	0.18%
2022/11/29	1	77.00	7	76.00	75.90	-6	1,639	-0.37%
2022/11/28	0	0.00	1	73.70	73.80	-1	1,614	-0.06%
2022/11/25	2	73.60	1	72.70	72.60	1	1,617	0.06%
2022/11/24	3	75.10	0	0.00	74.00	3	1,610	0.19%
2022/11/23	0	0.00	8	75.35	74.70	-8	1,605	-0.50%
2022/11/22	1	73.60	1	72.70	72.70	0	1,589	0.00%
2022/11/21	0	0.00	5	73.24	73.10	-5	1,584	-0.32%
2022/11/18	6	75.02	1	74.90	73.80	5	1,585	0.32%
2022/11/17	5	75.94	2	77.00	76.90	3	1,566	0.19%
2022/11/15	1	74.70	1	74.80	74.50	0	1,541	0.00%
2022/11/14	4	74.00	2	74.30	75.20	2	1,527	0.13%
2022/11/11	7	75.03	0	0.00	74.10	7	1,505	0.46%
2022/11/09	1	79.00	0	0.00	78.60	1	1,402	0.07%
2022/11/08	0	0.00	3	78.60	79.40	-3	1,354	-0.22%
2022/11/07	1	73.00	1	72.50	72.20	0	1,288	0.00%
2022/11/04	1	73.50	2	74.00	73.50	-1	1,259	-0.08%
2022/11/03	0	0.00	2.2	70.22	71.00	-2.2	1,212	-0.18%
2022/11/02	0	0.00	1	69.20	71.10	-1	1,198	-0.08%
2022/11/01	0	0.00	2	65.40	65.40	-2	1,168	-0.17%
2022/10/31	2	64.90	0.1	64.60	64.30	1.9	1,164	0.16%
2022/10/28	2	65.60	0	0.00	62.40	2	1,158	0.17%
2022/10/21	1	71.70	0	0.00	69.50	1	1,104	0.09%
2022/10/17	1	72.00	0	0.00	72.90	1	1,054	0.09%
2022/10/14	1	67.80	5	70.10	71.60	-4	1,017	-0.39%
2022/10/12	4	70.87	1	71.10	70.90	3	948	0.32%
2022/10/11	2	72.50	1	71.10	72.80	1	922	0.11%
2022/10/07	1	67.40	1	69.40	69.70	0	863	0.00%
2022/10/06	1	69.90	5	67.58	69.80	-4	832	-0.48%
2022/10/05	1	61.50	0	0.00	63.80	1	783	0.13%
2022/09/30	0	0.00	4	61.28	62.30	-4	776	-0.52%
2022/09/29	1	64.30	0	0.00	62.90	1	777	0.13%
2022/09/28	6	66.78	1	67.00	62.90	5	773	0.65%
2022/09/27	0	0.00	1	64.30	64.30	-1	755	-0.13%
2022/09/26	1	61.00	2	61.80	58.50	-1	753	-0.13%
2022/09/23	3	63.93	16	62.12	64.10	-13	756	-1.72%
2022/09/22	9	58.40	0	0.00	60.60	9	714	1.26%
2022/09/19	1	51.80	0	0.00	51.40	1	699	0.14%
2022/08/29	0	53.20	4	52.68	53.00	-4	940	-0.42%
2022/08/26	0	53.70	0	0.00	54.00	0	943	0.00%
2022/08/24	1	55.00	7	54.41	54.60	-6	946	-0.63%
2022/08/22	10	56.00	0	0.00	55.80	10	948	1.05%
2022/08/18	0	0.00	1	53.90	53.80	-1	996	-0.10%
2022/08/17	2	54.00	0	0.00	54.40	2	1,036	0.19%
2022/07/27	1	51.80	1	52.90	53.10	0	1,220	0.00%
2022/07/22	0	0.00	3	54.70	57.60	-3	1,199	-0.25%
2022/07/20	0.3	52.00	12	51.74	51.30	-11.7	1,164	-1.00%
2022/07/19	0	0.00	1	51.50	51.50	-1	1,169	-0.09%
2022/07/15	4	51.18	0	0.00	51.40	4	1,197	0.33%
2022/07/13	2	51.00	0	0.00	50.20	2	1,211	0.17%
2022/07/11	1	55.10	0	0.00	55.00	1	1,221	0.08%
2022/07/08	1	57.50	0	0.00	57.90	1	1,216	0.08%
2022/07/06	0	50.50	6	53.45	49.95	-6	1,187	-0.50%
2022/07/05	6	58.83	0	0.00	55.00	6	1,167	0.51%
2022/07/04	0	63.00	5	59.26	59.00	-5	1,133	-0.44%
2022/06/30	0.1	70.30	0	0.00	69.50	0.1	1,082	0.01%
2022/06/29	0.3	70.90	1	70.50	71.70	-0.7	1,078	-0.06%
2022/06/28	1	72.10	0	0.00	71.30	1	1,076	0.09%
2022/06/27	0	0.00	1	70.80	73.70	-1	1,068	-0.09%
2022/06/24	3	71.10	0	0.00	70.40	3	1,053	0.28%
2022/06/23	0	0.00	1	71.70	70.90	-1	1,058	-0.09%
2022/06/22	1	73.10	0	0.00	72.20	1	1,055	0.09%
2022/06/16	11	71.81	1	73.20	72.00	10	1,010	0.99%
2022/06/15	4	69.65	1	70.50	70.30	3	975	0.31%
2022/06/13	2	67.05	0	0.00	65.80	2	945	0.21%
2022/06/08	0	0.00	1	68.30	67.70	-1	1,018	-0.10%
2022/06/01	1	68.40	3	68.30	67.30	-2	1,049	-0.19%
2022/05/30	1	67.60	1	67.30	67.30	0	1,059	0.00%
2022/05/27	1	66.39	1	68.00	67.40	0	1,080	0.00%
2022/05/26	3	66.50	2	67.45	66.00	1	1,075	0.09%
2022/05/25	2	73.05	46	71.91	71.60	-44	1,036	-4.25%
2022/05/24	6	79.77	0.7	78.60	78.30	5.3	1,014	0.53%
2022/05/23	18	77.82	0	0.00	81.00	18	980	1.84%
2022/05/20	25.4	75.61	5	74.36	74.50	20.4	949	2.15%
2022/05/19	6	73.83	1	77.20	77.70	5	921	0.54%
2022/05/17	0	0.00	2	66.00	66.00	-2	883	-0.23%
2022/05/06	2	65.60	0	0.00	65.60	2	932	0.21%
2022/04/28	0	0.00	0	66.00	65.60	0	1,039	0.00%
2022/04/27	0	66.00	0	0.00	66.20	0	1,110	0.00%
2022/04/22	0	72.80	0	0.00	72.10	0	1,194	0.00%
2022/04/15	0	68.30	0	0.00	67.60	0	1,245	0.00%
2022/04/13	0	0.00	1	75.10	74.60	-1	1,256	-0.08%
2022/04/08	0	79.55	0	0.00	78.90	0	1,311	0.00%
2022/04/06	0	80.40	0	0.00	80.10	0	1,407	0.00%
2022/04/01	1	79.50	0	0.00	79.50	1	1,508	0.07%
2022/03/31	0	81.90	0	0.00	80.10	0	1,587	0.00%
2022/03/30	0	0.00	10	82.10	81.60	-10	1,665	-0.60%
2022/03/24	0	0.00	1	85.00	87.10	-1	1,716	-0.06%
2022/03/23	0.2	84.97	1	85.60	86.10	-0.8	1,712	-0.05%
2022/03/18	1	85.00	1	84.60	85.50	0	1,845	0.00%
2022/03/17	1	86.70	1	87.00	88.50	0	1,835	0.00%
2022/03/15	1	87.00	4	85.58	86.00	-3	1,934	-0.16%
2022/03/14	7	89.76	0	0.00	87.10	7	1,965	0.36%
2022/03/11	13	89.15	2	87.80	89.50	11	1,998	0.55%
2022/03/10	0	0.00	1	88.00	88.50	-1	1,990	-0.05%
2022/03/02	2	88.00	0	0.00	86.80	2	2,236	0.09%
2022/02/25	0	0.00	1	77.40	77.60	-1	2,389	-0.04%
2022/02/24	0	0.00	1	78.90	75.00	-1	2,423	-0.04%
2022/02/22	0	0.00	1	82.00	79.50	-1	2,464	-0.04%
2022/02/18	1	84.10	0	0.00	84.10	1	2,506	0.04%
2022/02/17	0	0.00	16	84.83	85.50	-16	2,531	-0.63%
2022/02/16	6	83.50	0	0.00	83.50	6	2,560	0.23%
2022/02/15	0	83.00	0	0.00	82.80	0	2,622	0.00%
2022/02/10	0	0.00	16	88.54	86.10	-16	3,043	-0.53%
2022/02/09	10	88.10	0	0.00	87.70	10	3,228	0.31%
2022/02/07	7	80.69	0	0.00	81.80	7	3,434	0.20%
2022/01/26	1	85.60	0	0.00	83.50	1	3,518	0.03%
2022/01/25	8	86.76	0	0.00	85.00	8	3,528	0.23%
2022/01/20	2	97.85	9	96.09	96.20	-7	3,563	-0.20%
2022/01/19	9	85.40	0	0.00	93.20	9	3,557	0.25%
2022/01/17	0	0.00	1	79.50	83.00	-1	3,527	-0.03%
2022/01/14	1	83.10	1	83.80	83.10	0	3,508	0.00%
2022/01/12	0	0.00	11	88.86	89.90	-11	3,468	-0.32%
2022/01/11	6	91.23	0	0.00	88.00	6	3,473	0.17%
2022/01/10	5	90.00	0	0.00	90.30	5	3,459	0.14%
2022/01/06	0	0.00	1	100.00	98.00	-1	3,454	-0.03%
2022/01/05	1	99.50	1	100.00	98.10	0	3,464	0.00%
2022/01/04	2	100.00	0	0.00	99.00	2	3,445	0.06%
2022/01/03	0	0.00	1	94.00	94.10	-1	3,427	-0.03%
2021/12/30	0	0.00	1	96.10	98.00	-1	3,412	-0.03%
2021/12/29	3	97.67	1.5	95.66	96.10	1.5	3,397	0.04%
2021/12/28	1	99.00	1.5	91.79	100.00	-0.5	3,331	-0.01%
2021/12/24	1	83.20	7	79.44	83.00	-6	3,173	-0.19%
2021/12/23	1	75.50	2	77.50	77.50	-1	3,111	-0.03%
2021/12/22	0	0.00	3	71.30	70.50	-3	3,108	-0.10%
2021/12/20	2	71.15	0	0.00	70.90	2	3,191	0.06%
2021/12/17	1.7	70.92	1	70.70	70.10	0.7	3,180	0.02%
2021/12/16	2	73.55	3	74.23	73.00	-1	3,173	-0.03%
2021/12/15	1	74.80	4	75.88	76.00	-3	3,146	-0.10%
2021/12/14	5	77.58	3	78.46	80.00	2	3,115	0.06%
2021/12/13	0	73.40	1.6	73.40	73.40	-1.5	3,029	-0.05%
2021/12/01	2.1	43.50	18	41.83	43.50	-15.9	3,020	-0.53%
2021/11/30	2	43.70	0	0.00	43.05	2	2,974	0.07%
2021/11/24	1	43.20	2	43.65	43.35	-1	2,908	-0.03%
2021/11/22	5	46.79	5	45.84	45.55	0	3,110	0.00%
2021/11/19	8	46.46	2	46.20	46.20	6	3,092	0.19%
2021/11/18	10.4	48.22	1	47.90	48.50	9.4	3,059	0.31%
2021/11/17	1	46.80	22	47.13	46.80	-21	2,980	-0.70%
2021/11/16	28	48.71	8	47.78	48.60	20	2,934	0.68%
2021/11/15	5	48.54	32	48.35	50.60	-27	2,867	-0.94%
2021/11/12	4	45.51	7.2	45.69	46.00	-3.2	2,783	-0.11%
2021/11/11	2	42.80	3	43.50	42.80	-1	2,756	-0.04%
2021/11/10	3	43.00	2	42.25	42.45	1	2,741	0.04%
2021/11/09	3	43.83	3	44.85	44.00	0	2,730	0.00%
2021/11/08	5	44.66	19	44.65	43.70	-14	2,778	-0.50%
2021/11/05	27	45.54	1	45.80	45.00	26	2,744	0.95%
2021/11/04	1	44.55	15	45.55	44.50	-14	2,715	-0.52%
2021/11/03	28	43.84	3	43.90	45.55	25	2,817	0.89%
2021/11/02	6	44.13	31	43.60	42.85	-25	2,884	-0.87%
2021/11/01	66	46.78	4	46.08	47.55	62	2,887	2.15%
2021/10/29	6	43.40	77	44.50	45.95	-71	2,821	-2.52%
2021/10/28	80	39.52	102	39.64	42.75	-22	2,637	-0.83%	大賣/
2021/10/27	106	38.78	4	38.63	38.90	102	2,445	4.17%	大買/鉅額交易
2021/10/26	1	35.40	6	35.40	35.40	-5	2,259	-0.22%
2021/10/25	6	31.16	9	32.13	32.20	-3	2,222	-0.13%
2021/10/22	2	29.10	0	0.00	29.30	2	2,143	0.09%
2021/10/21	5	28.95	4	30.35	29.75	1	2,142	0.05%
2021/10/20	2	29.08	1	28.65	28.60	1	2,136	0.05%
2021/10/19	2	28.98	1	28.80	29.40	1	2,137	0.05%
2021/10/18	0	0.00	6	29.01	29.05	-6	2,120	-0.28%
2021/10/15	1.1	25.10	0	0.00	26.45	1.1	2,104	0.05%
2021/10/13	1	26.50	0	0.00	25.25	1	2,119	0.05%
2021/10/12	1	26.90	0	0.00	26.50	1	2,118	0.05%
2021/10/08	1	26.95	1	27.90	27.20	0	2,124	0.00%
2021/10/07	2	25.78	3	27.38	27.75	-1	2,132	-0.05%
2021/10/05	0	0.00	15	25.13	26.50	-15	2,183	-0.69%
2021/10/01	1	28.60	0	0.00	28.60	1	2,256	0.04%
2021/09/29	0	27.60	0	0.00	27.35	0	2,380	0.00%
2021/09/28	2	28.40	0	0.00	28.40	2	2,395	0.08%
2021/09/27	2	28.20	0	0.00	28.00	2	2,393	0.08%
2021/09/24	1	28.65	0	0.00	28.60	1	2,402	0.04%
2021/09/23	1	29.35	0	0.00	28.65	1	2,401	0.04%
2021/09/22	1	29.85	0	0.00	29.00	1	2,401	0.04%
2021/09/16	2	31.78	0	0.00	29.90	2	2,414	0.08%
2021/09/15	0	0.00	1	36.40	33.00	-1	2,390	-0.04%
2021/09/14	15	31.97	0	0.00	34.45	15	2,322	0.65%
2021/09/10	0	0.00	0	31.10	31.40	0	2,364	0.00%
2021/09/08	0	0.00	1	28.30	28.50	-1	2,355	-0.04%
2021/09/02	1	28.05	0	0.00	27.00	1	2,422	0.04%
2021/08/30	1	31.86	0.1	32.20	32.20	0.9	2,343	0.04%
2021/08/27	0	33.05	11	34.04	33.80	-11	2,273	-0.48%
2021/08/26	1	28.00	2	31.13	31.55	-1	2,125	-0.05%
2021/08/25	0	0.00	1.3	28.66	28.70	-1.3	2,011	-0.07%
2021/08/24	0	0.00	1	25.00	26.10	-1	1,994	-0.05%
2021/08/19	3	22.80	0	0.00	22.80	3	1,949	0.15%
2021/08/17	1	28.70	0	0.00	28.10	1	1,929	0.05%
2021/08/13	0	0.00	10	28.60	28.70	-10	1,948	-0.51%
2021/08/09	22	38.18	0	0.00	38.35	22	1,894	1.16%
2021/08/06	0	0.00	63.5	30.64	35.20	-63.5	1,755	-3.62%
2021/08/05	5	31.75	7.6	29.78	32.00	-2.6	1,647	-0.16%
2021/08/04	62	29.12	0	0.00	29.15	62	1,575	3.93%
2021/07/29	0	0.00	5	24.90	25.10	-5	1,523	-0.33%
2021/07/28	0	0.00	0	24.20	23.85	0	1,531	0.00%
2021/07/22	0	0.00	2.2	29.52	28.50	-2.2	1,506	-0.14%
2021/07/21	6	28.67	5	27.20	29.50	1	1,490	0.07%
2021/07/19	5	26.90	5	25.00	27.20	0	1,468	0.00%
2021/07/15	5	24.75	10	24.20	25.50	-5	1,554	-0.32%
2021/07/13	5	28.00	3	25.50	25.45	2	1,631	0.12%
2021/07/12	3	25.05	1	27.00	27.00	2	1,617	0.12%
2021/07/09	0	0.00	5	24.90	24.55	-5	1,589	-0.31%
2021/07/08	12	24.27	10.8	25.26	24.65	1.2	1,563	0.08%
2021/06/30	0.4	17.90	20	18.00	17.85	-19.6	1,330	-1.47%
2021/06/29	20	18.50	0	0.00	18.20	20	1,338	1.49%
2021/06/28	5	19.40	1	19.40	19.00	4	1,348	0.30%
2021/06/16	0	0.00	17	10.84	10.70	-17	1,332	-1.28%
2021/06/15	0	0.00	5	11.00	10.85	-5	1,347	-0.37%
2021/06/11	1	10.70	15	10.74	10.90	-14	1,393	-1.00%
2021/06/10	4	11.20	8	11.00	10.80	-4	1,410	-0.28%
2021/06/09	0	0.00	1	11.00	11.00	-1	1,377	-0.07%
2021/06/07	0	0.00	1	10.20	10.05	-1	1,410	-0.07%
2021/06/03	22	11.16	10	10.60	10.60	12	1,506	0.80%
2021/05/27	0	0.00	1	9.61	9.70	-1	1,445	-0.07%
2021/05/21	10	9.33	0	0.00	9.39	10	1,457	0.69%
2021/05/14	1	9.71	0	0.00	9.80	1	1,440	0.07%
2021/05/13	0	0.00	10	10.10	10.15	-10	1,423	-0.70%
2021/05/07	0	0.00	3	10.60	10.65	-3	1,357	-0.22%
2021/05/06	12	10.37	0	0.00	10.35	12	1,344	0.89%
2021/05/03	0	0.00	8	11.00	11.05	-8	1,322	-0.60%
2021/04/29	1	10.90	0	0.00	10.80	1	1,295	0.08%
2021/04/22	10	11.15	0	0.00	11.00	10	1,301	0.77%
2021/04/21	5	11.25	0	0.00	11.30	5	1,304	0.38%
2021/04/20	5	11.65	0	0.00	11.40	5	1,293	0.39%
2021/04/19	1	11.65	0	0.00	11.20	1	1,289	0.08%
2021/04/14	1	12.35	0	0.00	12.25	1	1,259	0.08%
2021/04/13	1	13.00	0	0.00	12.75	1	1,258	0.08%
2021/04/12	0	0.00	2.1	12.33	12.75	-2.1	1,215	-0.17%
2021/04/08	7	12.05	0	0.00	12.15	7	1,175	0.60%
2021/04/07	0	0.00	1	11.40	11.40	-1	1,149	-0.09%
2021/03/29	0	10.55	0	0.00	10.45	0	1,333	0.00%
2021/03/26	1	10.50	0	0.00	10.50	1	1,332	0.08%
2021/03/25	0.1	10.55	0	0.00	10.40	0.1	1,335	0.01%
2021/03/19	3	11.60	0	0.00	11.50	3	1,296	0.23%
2021/03/18	1	12.05	0	0.00	11.50	1	1,285	0.08%
2021/03/17	5	12.00	0	0.00	12.10	5	1,256	0.40%
2021/03/16	0	0.00	1	11.35	11.35	-1	1,205	-0.08%
2021/03/12	0	0.00	14.4	10.06	10.15	-14.4	1,207	-1.19%
2021/03/11	0	0.00	26	10.15	10.10	-26	1,214	-2.14%
2021/03/08	1	11.55	0	0.00	11.55	1	1,105	0.09%
2021/02/05	0	0.00	2	13.90	13.75	-2	1,462	-0.14%
2021/02/03	0	13.80	0	0.00	13.80	0	1,531	0.00%
2021/02/01	0	13.70	0	0.00	13.60	0	1,666	0.00%
2021/01/27	1	14.40	0	0.00	14.25	1	1,813	0.06%
2021/01/26	10	14.15	0	0.00	14.15	10	1,835	0.54%
2021/01/25	9	13.61	0	0.00	13.90	9	1,879	0.48%
2021/01/18	0	15.45	0	0.00	15.30	0	1,877	0.00%
2021/01/14	1	16.25	3	15.88	16.65	-2	1,854	-0.11%
2021/01/13	0	0.00	2	15.70	15.60	-2	1,832	-0.11%
2021/01/12	0	15.70	0	0.00	15.35	0	1,834	0.00%
2021/01/07	0	0.00	1	15.85	15.80	-1	1,819	-0.05%
2021/01/06	1	16.40	0	0.00	15.85	1	1,825	0.05%
2020/12/30	1	17.00	0	0.00	16.65	1	1,757	0.06%
2020/12/29	3	17.57	2	17.28	17.90	1	1,702	0.06%
2020/12/28	1	16.95	2	16.35	17.10	-1	1,571	-0.06%
2020/12/25	0	0.00	7	15.80	15.55	-7	1,514	-0.46%
2020/12/24	2	15.68	0	0.00	15.60	2	1,502	0.13%
2020/12/21	0	0.00	1	15.00	15.20	-1	1,528	-0.07%
2020/12/18	0	0.00	3	15.20	15.20	-3	1,545	-0.19%
2020/12/17	0	0.00	0	15.20	15.00	0	1,602	0.00%
2020/12/14	1	15.40	3.1	15.36	15.50	-2.1	1,656	-0.13%
2020/12/10	1	15.20	0	0.00	15.20	1	1,774	0.06%
2020/12/09	2	15.80	0	0.00	15.65	2	1,837	0.11%
2020/12/08	0	0.00	1	16.15	15.90	-1	1,863	-0.05%
2020/12/01	1	16.35	0	0.00	16.20	1	2,238	0.04%
2020/11/26	1	16.65	1	16.45	16.65	0	2,397	0.00%
2020/11/11	0	0.00	1	15.85	15.85	-1	2,126	-0.05%
2020/11/10	1	16.10	0	0.00	15.65	1	2,116	0.05%
2020/11/05	0	0.00	17	14.68	15.00	-17	1,956	-0.87%
2020/11/04	17	14.82	0	0.00	15.00	17	1,945	0.87%
2020/11/02	1	14.35	1	14.70	14.70	0	1,979	0.00%
2020/10/30	0	0.00	1	13.35	14.20	-1	1,936	-0.05%
2020/10/26	0	0.00	1	13.65	13.65	-1	1,908	-0.05%
2020/10/05	0.5	14.35	3	14.05	14.05	-2.5	1,917	-0.13%
2020/09/24	0	0.00	8	14.03	13.85	-8	1,925	-0.42%
2020/09/23	1	14.55	0	0.00	14.35	1	1,911	0.05%
2020/09/18	1	16.45	0	0.00	16.45	1	1,818	0.05%
2020/09/17	2	16.28	1	17.00	16.55	1	1,802	0.06%
2020/09/16	5	17.12	0	0.00	16.70	5	1,791	0.28%
2020/09/15	2	17.10	0	0.00	17.20	2	1,759	0.11%
2020/09/10	4	16.63	30	16.45	16.05	-26	1,638	-1.59%
2020/09/09	1	16.50	0	0.00	16.80	1	1,558	0.06%
2020/09/08	30	16.00	0	0.00	16.00	30	1,521	1.97%
2020/09/02	10	13.00	0	0.00	14.10	10	1,228	0.81%
2020/08/17	0.1	12.70	0	0.00	12.40	0.1	1,078	0.01%
2020/08/07	2	12.85	1	13.10	12.80	1	1,017	0.10%
2020/07/07	1	16.20	0	0.00	18.05	1	946	0.11%
2020/06/22	1	17.90	0	0.00	17.90	1	1,014	0.10%
2020/05/27	0	0.00	3	9.93	9.93	-3	1,123	-0.27%
2020/05/26	0	0.00	12	9.10	9.03	-12	1,187	-1.01%
2020/05/11	2	8.82	0	0.00	9.20	2	1,663	0.12%
2020/04/30	0	0.00	10	10.00	9.75	-10	1,625	-0.62%
2020/04/29	0	0.00	15	9.50	9.50	-15	1,592	-0.94%
2020/04/21	3	8.26	1	8.30	8.20	2	1,581	0.13%
2020/04/14	10	8.80	0	0.00	8.70	10	1,577	0.63%
2020/04/07	25	8.59	0	0.00	8.59	25	1,599	1.56%
2020/04/01	1	8.35	0	0.00	8.42	1	1,594	0.06%
2020/03/27	0	0.00	4	8.75	8.22	-4	1,574	-0.25%
2020/03/26	4	8.43	0	0.00	8.55	4	1,557	0.26%
2020/03/18	0	0.00	1	8.26	8.15	-1	1,477	-0.07%
2020/03/17	0	0.00	1	9.04	9.05	-1	1,455	-0.07%
2020/03/13	0	0.00	3	9.54	9.80	-3	1,434	-0.21%
2020/03/12	0	0.00	1	11.00	10.60	-1	1,415	-0.07%
2020/03/11	7	11.93	0	0.00	11.75	7	1,377	0.51%
2020/03/09	0	12.50	12	12.83	12.15	-12	1,319	-0.91%
2020/03/06	3	13.58	0	0.00	13.40	3	1,275	0.24%
2020/03/03	0	0.00	5	14.40	14.20	-5	1,187	-0.42%
2020/02/26	7	17.69	1	17.80	17.95	6	1,004	0.60%
2020/02/25	0	0.00	2	17.65	17.65	-2	873	-0.23%
2020/02/24	1	16.40	0	0.00	16.05	1	772	0.13%
2020/02/21	0	0.00	1	17.35	16.80	-1	734	-0.14%
2020/02/20	1	16.55	1	16.70	17.05	0	670	0.00%
2020/02/19	0	0.00	4	16.25	16.25	-4	569	-0.70%
2020/01/31	0	0.00	4	14.90	14.70	-4	588	-0.68%
2020/01/30	0	0.00	7	14.79	14.60	-7	628	-1.11%
2020/01/15	0	16.10	0	0.00	15.80	0	777	0.00%
2020/01/07	0.2	15.85	0	0.00	15.80	0.2	780	0.03%
2020/01/03	0	0.00	1	16.00	15.50	-1	763	-0.13%
2019/11/27	1	14.70	0	0.00	14.80	1	1,099	0.09%
2019/11/14	0	0.00	1	14.75	14.75	-1	1,420	-0.07%
2019/11/11	3	14.92	0	0.00	14.85	3	1,409	0.21%
2019/11/05	0	0.00	1	15.40	15.45	-1	1,437	-0.07%
2019/11/04	1	15.90	0	0.00	15.90	1	1,427	0.07%
2019/11/01	50	16.10	0	0.00	16.10	50	1,425	3.51%
2019/10/30	2	16.00	0	0.00	15.95	2	1,407	0.14%
2019/10/29	2	16.15	0	0.00	15.95	2	1,391	0.14%
2019/10/28	0	0.00	16	16.59	16.80	-16	1,343	-1.19%
2019/10/25	1	16.00	0	0.00	16.00	1	1,231	0.08%
2019/10/04	0	0.00	1	15.15	15.05	-1	1,110	-0.09%
2019/10/03	10	15.10	1	15.30	15.15	9	1,114	0.81%
2019/10/02	1	14.90	0	0.00	14.95	1	1,110	0.09%
2019/09/26	1	14.85	0	0.00	14.80	1	1,113	0.09%
2019/09/24	1	15.10	0	0.00	15.15	1	1,096	0.09%
2019/09/19	1	14.65	3	14.70	14.75	-2	1,061	-0.19%
2019/09/18	1	14.70	1	14.70	14.70	0	1,056	0.00%
2019/09/17	4	14.81	0	0.00	14.80	4	1,053	0.38%
2019/09/10	2	15.38	0	0.00	15.40	2	1,002	0.20%
2019/09/04	1	14.65	0	0.00	14.70	1	896	0.11%
2019/09/02	0	0.00	1	14.10	14.15	-1	800	-0.12%
2019/08/30	0	0.00	11	13.65	13.65	-11	778	-1.41%
2019/08/29	0	0.00	0.1	13.80	13.70	-0.1	764	-0.02%
2019/08/22	1	13.70	0	0.00	13.55	1	677	0.15%
2019/08/21	4	13.35	4	13.40	13.30	0	639	0.00%
2019/08/20	13	13.27	0	0.00	13.45	13	599	2.17%
2019/08/16	0.2	14.60	0	0.00	14.60	0.2	416	0.05%
2019/08/13	0	0.00	1	14.40	14.80	-1	414	-0.24%
2019/08/12	2	15.03	0	0.00	15.05	2	410	0.49%
2019/08/08	0.4	15.45	0	0.00	15.45	0.4	405	0.10%
2019/07/24	0	0.00	1	16.45	16.45	-1	375	-0.27%
2019/07/10	0	0.00	3	17.20	17.15	-3	647	-0.46%
2019/07/08	0	0.00	20	18.15	17.65	-20	688	-2.91%
2019/07/05	23	19.04	0	0.00	18.80	23	697	3.30%
2019/06/21	0	0.00	5	18.15	18.15	-5	768	-0.65%
2019/06/11	1	18.20	0	0.00	18.60	1	789	0.13%
2019/05/21	0	17.25	0	0.00	17.25	0	885	0.00%
2019/04/24	0	0.00	2	21.25	21.00	-2	852	-0.23%
2019/04/23	2	21.35	0	0.00	21.30	2	840	0.24%
2019/04/17	9	21.30	0	0.00	21.10	9	748	1.20%
2019/04/09	0	0.00	1	18.35	18.35	-1	640	-0.16%
2019/03/19	0	0.00	2	16.55	16.20	-2	876	-0.23%
2019/03/07	1	16.80	0	0.00	16.70	1	970	0.10%
2019/02/25	0	0.00	1	19.00	19.45	-1	921	-0.11%
2019/02/22	1	18.30	0	0.00	18.20	1	896	0.11%
2019/02/15	2	18.15	0	0.00	18.05	2	881	0.23%
2019/01/25	0	17.65	0	0.00	17.50	0	843	0.00%
2019/01/23	0	0.00	1	18.15	18.30	-1	827	-0.12%
2019/01/22	1	17.45	0	0.00	17.50	1	816	0.12%
2019/01/11	0	0.00	5	19.40	19.40	-5	755	-0.66%
2019/01/09	0	0.00	1	18.95	18.85	-1	721	-0.14%
2018/12/26	2	19.25	1	19.10	18.60	1	626	0.16%
2018/12/25	0	0.00	2	19.00	19.20	-2	608	-0.33%
2018/12/24	7	19.39	0	0.00	19.50	7	581	1.20%
2018/12/11	0	0.00	3	17.75	17.50	-3	401	-0.75%
2018/11/29	1	14.45	0	0.00	14.55	1	297	0.34%
2018/11/15	1	13.95	0	0.00	14.00	1	326	0.31%
2018/10/26	0.4	14.25	0	0.00	14.20	0.4	382	0.10%
2018/10/04	0	0.00	2	17.08	17.00	-2	375	-0.53%
2018/10/03	1	17.95	0	0.00	17.65	1	371	0.27%
2018/09/28	1	18.50	0	0.00	18.55	1	367	0.27%
2018/09/26	2	19.15	0	0.00	19.25	2	350	0.57%
2018/09/20	3	17.80	1	18.00	17.70	2	323	0.62%
2018/09/13	1	15.40	0	0.00	15.30	1	324	0.31%
2018/09/07	0	17.30	0	0.00	17.00	0	327	0.00%
2018/08/27	0	0.00	0	15.35	15.10	0	309	0.00%
2018/08/24	0.2	15.65	0	15.65	15.50	0.2	310	0.06%
2018/06/20	0	0.00	1	21.25	21.00	-1	325	-0.31%
2018/06/19	0	0.00	2	21.15	21.10	-2	334	-0.60%
2018/06/15	0	0.00	1	21.25	21.35	-1	342	-0.29%
2018/05/09	1	22.80	0	0.00	22.80	1	735	0.14%
2018/05/04	0	0.00	10	22.70	22.65	-10	737	-1.36%
2018/04/30	5	22.80	0	0.00	23.35	5	729	0.69%
2018/04/26	0	0.00	5	20.90	21.00	-5	728	-0.69%
2018/04/16	0	0.00	1	22.55	22.50	-1	747	-0.13%
2018/04/12	0	0.00	5	22.47	22.60	-5	785	-0.64%
2018/04/10	0	23.85	0	0.00	22.65	0	789	0.00%
2018/04/02	0	0.00	5	23.20	23.10	-5	781	-0.64%
2018/03/31	0	25.00	0	0.00	24.00	0	770	0.00%
2018/03/26	0	0.00	1	24.75	24.70	-1	765	-0.13%
2018/03/23	1	24.65	2	24.95	24.65	-1	765	-0.13%
2018/03/22	5	25.30	0	0.00	25.20	5	760	0.66%
2018/03/14	6	27.04	0	0.00	26.50	6	745	0.80%
2018/03/13	2	26.98	0	0.00	26.95	2	737	0.27%
2018/03/12	5	27.20	10	27.00	26.80	-5	730	-0.68%
2018/03/09	5	27.70	2	27.80	27.60	3	718	0.42%
2018/03/08	0	0.00	1	28.05	27.30	-1	710	-0.14%
2018/03/07	16	28.86	0	0.00	27.70	16	691	2.31%
2018/03/02	0	0.00	10	27.25	27.50	-10	554	-1.80%
2018/02/09	0	0.00	12	19.68	21.00	-12	478	-2.51%
2018/02/08	0	0.00	2	21.50	21.00	-2	481	-0.42%
2018/02/06	1	23.00	0	0.00	21.30	1	501	0.20%
2018/02/05	0.4	23.70	5	23.80	23.60	-4.6	496	-0.93%
2018/01/25	0	0.00	5	24.65	24.80	-5	552	-0.90%
2018/01/24	0	0.00	6	24.59	24.55	-6	567	-1.06%
2018/01/23	1	24.75	0	0.00	24.60	1	578	0.17%
2018/01/22	0	0.00	5	24.80	24.85	-5	601	-0.83%
2018/01/18	2	25.15	0	0.00	25.00	2	618	0.32%
2018/01/15	0.9	25.80	0	0.00	25.10	0.9	691	0.13%
2018/01/08	4	25.08	0	0.00	24.80	4	748	0.53%