永冠-KY (1589)-凱基-高雄券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
48.20
漲跌
▼0.60
漲幅
-1.23%
成交量
1,208張
產業
上市電機機械類股
301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

永冠-KY (1589)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/19	0	50.40	0	0.00	49.40	0	1,476	0.00%
2024/04/16	0.1	48.02	0	0.00	47.60	0.1	1,457	0.01%
2024/04/15	1	49.60	0	0.00	49.55	1	1,444	0.07%
2024/04/12	0	49.63	0	0.00	49.70	0	1,436	0.00%
2024/04/11	2.1	50.01	0	0.00	50.40	2.1	1,421	0.14%
2024/04/10	0	51.50	0	0.00	50.80	0	1,410	0.00%
2024/04/08	0	50.90	0	0.00	50.60	0	1,421	0.00%
2024/03/29	0	51.50	12	51.25	51.30	-12	1,425	-0.84%
2024/03/25	2	52.90	3	53.30	52.90	-1	1,402	-0.07%
2024/03/21	0	51.40	1	50.90	51.60	-1	1,370	-0.07%
2024/03/20	2.1	50.75	0	0.00	50.40	2.1	1,374	0.15%
2024/03/18	0	53.00	0	0.00	51.90	0	1,359	0.00%
2024/03/14	4	51.15	1	51.30	50.90	3	1,340	0.23%
2024/03/13	6	52.73	0	0.00	52.60	6	1,311	0.46%
2024/03/11	1	56.60	0	0.00	56.80	1	1,203	0.08%
2024/03/08	5	58.80	0	0.00	57.80	5	1,178	0.42%
2024/03/07	5	62.50	0	0.00	62.90	5	1,096	0.46%
2024/03/06	1	62.80	4	64.25	63.60	-3	1,024	-0.29%
2024/03/05	2	59.85	0	0.00	60.00	2	899	0.22%
2024/03/04	2	62.00	9	61.27	61.10	-7	838	-0.83%
2024/03/01	6.2	58.16	3	58.10	58.90	3.2	753	0.43%
2024/02/29	0.1	57.15	5	56.66	58.10	-4.9	626	-0.78%
2024/02/27	1	53.80	0	0.00	52.90	1	564	0.18%
2024/02/26	1	53.80	0	0.00	53.80	1	547	0.18%
2024/02/23	0	53.80	0	0.00	52.20	0	532	0.00%
2024/02/22	0.1	54.40	0	0.00	53.90	0.1	519	0.02%
2024/02/21	0	52.10	0	0.00	51.90	0	485	0.00%
2024/02/19	0	0.00	0.1	52.50	52.20	-0.1	478	-0.02%
2024/02/15	0.2	50.50	0	0.00	50.60	0.2	478	0.03%
2024/02/05	0	50.57	0	0.00	50.30	0	478	0.01%
2024/02/02	0.1	51.03	0	0.00	50.70	0.1	477	0.03%
2024/02/01	0	50.80	0	0.00	50.70	0	480	0.00%
2024/01/31	0.1	50.70	0	0.00	50.50	0.1	484	0.02%
2024/01/30	0	50.90	0	0.00	50.70	0	484	0.00%
2024/01/26	0	50.90	0	0.00	50.80	0	487	0.00%
2024/01/25	0.1	51.30	0	0.00	50.80	0.1	491	0.01%
2024/01/24	0	51.67	0	0.00	51.10	0	491	0.01%
2024/01/22	0	51.00	0	51.40	51.60	0	495	0.00%
2024/01/19	0	50.55	0	0.00	50.40	0	489	0.01%
2024/01/17	0	50.80	0	0.00	50.70	0	478	0.00%
2024/01/16	0.1	52.00	0	0.00	51.30	0.1	466	0.01%
2024/01/10	1.1	50.70	0	0.00	50.60	1.1	452	0.24%
2024/01/09	5	51.54	0	0.00	51.50	5	452	1.11%
2024/01/05	0	0.00	1	51.60	52.00	-1	451	-0.22%
2024/01/02	0	0.00	1	53.50	52.50	-1	452	-0.22%
2023/12/29	1	53.00	0	0.00	54.00	1	434	0.23%
2023/12/28	0	0.00	1	52.40	52.50	-1	420	-0.24%
2023/12/15	1	51.90	0	0.00	51.70	1	435	0.23%
2023/12/12	0	0.00	0.7	50.00	50.20	-0.7	436	-0.16%
2023/11/29	0	0.00	1	50.80	50.80	-1	413	-0.24%
2023/11/20	1	49.75	0	0.00	49.45	1	445	0.22%
2023/11/14	1	49.05	0	0.00	49.30	1	480	0.21%
2023/10/23	1	50.50	0	0.00	50.60	1	582	0.17%
2023/10/12	2	50.40	2	50.20	50.30	0	659	0.00%
2023/10/11	1	51.10	0	0.00	50.90	1	661	0.15%
2023/10/06	0	0.00	1	52.10	52.10	-1	671	-0.15%
2023/09/27	1	51.80	0	0.00	51.50	1	792	0.13%
2023/09/20	2	54.65	0	0.00	53.80	2	1,028	0.19%
2023/09/19	0.2	56.00	0	0.00	55.50	0.2	1,041	0.02%
2023/08/30	2	56.45	1.1	57.09	56.40	0.9	1,327	0.07%
2023/08/22	0	0.00	1	54.10	53.50	-1	1,586	-0.06%
2023/08/18	3	56.93	1	57.80	55.40	2	1,795	0.11%
2023/08/02	1	58.20	0	0.00	57.00	1	2,191	0.05%
2023/07/26	0	0.00	1	57.40	57.50	-1	2,413	-0.04%
2023/07/24	0	0.00	1	58.80	58.50	-1	2,407	-0.04%
2023/07/18	0	0.00	4	60.75	61.10	-4	2,473	-0.16%
2023/07/17	4	62.80	0	0.00	62.20	4	2,486	0.16%
2023/07/12	1	64.80	1	65.70	63.60	0	2,699	0.00%
2023/07/11	0	0.00	1.1	64.68	64.70	-1.1	2,875	-0.04%
2023/07/06	1	68.30	1	66.80	66.80	0	2,924	0.00%
2023/07/04	0	0.00	16	67.90	67.90	-16	2,941	-0.54%
2023/07/03	1	70.30	0	0.00	69.20	1	2,904	0.03%
2023/06/30	0	0.00	8.1	72.00	71.80	-8.1	2,877	-0.28%
2023/06/27	0	0.00	1.3	72.20	71.70	-1.3	2,816	-0.04%
2023/06/26	0	0.00	40	69.80	70.80	-40	2,846	-1.41%
2023/06/21	0	0.00	172	70.20	70.20	-172	2,915	-5.90%	大賣/鉅額交易
2023/06/16	0.1	72.70	0	0.00	71.70	0.1	3,352	0.00%
2023/06/07	1	72.00	1	71.60	72.00	0	3,356	0.00%
2023/05/31	3.5	74.29	15	74.53	73.50	-11.5	3,276	-0.35%
2023/05/30	1	72.50	1	72.50	72.10	0	3,238	0.00%
2023/05/29	2	71.55	1	71.80	71.60	1	3,221	0.03%
2023/05/26	17	73.56	0	0.00	71.70	17	3,172	0.54%
2023/05/25	7	78.47	1	78.40	78.10	6	3,065	0.20%
2023/05/24	1	83.60	1	83.40	83.60	0	2,971	0.00%
2023/05/23	1	86.10	1.3	84.85	85.00	-0.3	2,890	-0.01%
2023/05/22	1.3	83.38	1	80.70	84.40	0.3	2,823	0.01%
2023/05/19	0	0.00	5	79.70	78.80	-5	2,738	-0.18%
2023/05/17	1	77.60	1	78.00	77.60	0	2,697	0.00%
2023/05/15	3	76.63	3	76.63	76.60	0	2,677	0.00%
2023/05/12	6	78.03	4	77.80	76.90	2	2,674	0.07%
2023/05/11	6	78.03	4	77.80	77.20	2	2,682	0.07%
2023/05/10	4	82.50	0	0.00	81.80	4	2,623	0.15%
2023/05/08	1	83.90	2	84.30	83.80	-1	2,552	-0.04%
2023/05/05	0	84.80	0	0.00	83.00	0	2,519	0.00%
2023/05/02	2	82.15	7	82.21	82.90	-5	2,467	-0.20%
2023/04/28	0	0.00	1	79.10	78.90	-1	2,393	-0.04%
2023/04/27	4	77.35	3	77.87	77.70	1	2,378	0.04%
2023/04/26	0	0.00	1	76.10	76.10	-1	2,353	-0.04%
2023/04/25	0	0.00	1	78.50	75.30	-1	2,335	-0.04%
2023/04/24	2	79.40	0	0.00	78.30	2	2,299	0.09%
2023/04/21	2	80.50	2	81.20	79.90	0	2,292	0.00%
2023/04/20	6	79.88	1	81.80	79.90	5	2,259	0.22%
2023/04/19	3	81.43	8	82.61	81.20	-5	2,249	-0.22%
2023/04/18	6	80.22	2	80.65	80.00	4	2,177	0.18%
2023/04/17	3	81.50	0	0.00	80.90	3	2,111	0.14%
2023/04/14	3	84.73	3	84.07	82.40	0	2,025	0.00%
2023/04/13	1	83.00	1	83.60	82.80	0	1,835	0.00%
2023/04/11	0	82.20	0	0.00	81.70	0	1,745	0.00%
2023/04/10	1	81.60	0	0.00	82.30	1	1,718	0.06%
2023/04/07	0.5	80.50	0	0.00	80.60	0.5	1,682	0.03%
2023/03/28	0	0.00	1	80.10	79.50	-1	1,552	-0.06%
2023/03/24	0	0.00	1	81.00	81.40	-1	1,449	-0.07%
2023/03/22	4	79.98	3	80.67	79.30	1	1,312	0.08%
2023/03/21	4	77.45	5	77.62	76.80	-1	1,142	-0.09%
2023/03/20	41	73.52	42	73.38	72.90	-1	871	-0.11%
2023/03/13	0	65.90	0	0.00	65.20	0	727	0.00%
2023/03/07	0	0.00	7	66.76	67.10	-7	690	-1.01%
2023/03/06	0	0.00	1	67.10	67.10	-1	677	-0.15%
2023/03/03	2	68.30	0	0.00	68.00	2	663	0.30%
2023/03/02	2	68.40	0	0.00	68.70	2	655	0.31%
2023/03/01	0	69.10	0	0.00	69.10	0	648	0.00%
2023/02/24	0	69.20	0	0.00	68.60	0	640	0.00%
2023/02/22	0	70.10	3	70.40	70.50	-3	614	-0.49%
2023/02/21	0	71.50	0	0.00	70.90	0	591	0.00%
2023/02/20	0	70.80	0	0.00	70.10	0	565	0.01%
2023/02/17	0	68.50	0	0.00	68.60	0	531	0.00%
2023/02/13	0	0.00	1	65.80	67.30	-1	497	-0.20%
2023/02/07	0	0.00	4	67.70	67.70	-4	436	-0.92%
2023/02/06	2	67.20	0	0.00	67.20	2	428	0.47%
2023/02/03	2	69.80	0	0.00	68.10	2	414	0.48%
2023/02/02	0	0.00	16	70.25	70.20	-16	386	-4.14%
2023/02/01	20	66.67	0	0.00	68.00	20	330	6.04%
2023/01/06	3	61.80	0	0.00	60.50	3	282	1.06%
2022/12/01	0	0.00	1	55.00	55.10	-1	570	-0.18%
2022/11/30	0	0.00	1	54.80	54.80	-1	572	-0.17%
2022/11/29	2	54.25	0	0.00	54.00	2	572	0.35%
2022/11/09	1	52.00	0	0.00	51.70	1	574	0.17%
2022/11/07	0	0.00	1	51.90	52.20	-1	578	-0.17%
2022/10/13	0	0.00	0.2	57.60	57.50	-0.2	537	-0.04%
2022/10/04	0	0.00	1	62.50	63.00	-1	490	-0.20%
2022/10/03	0	0.00	1	63.00	61.10	-1	464	-0.22%
2022/09/30	3	62.30	6.1	62.60	62.50	-3.1	444	-0.69%
2022/09/29	9.2	61.65	6	61.95	61.60	3.2	396	0.82%
2022/09/26	0.1	58.87	1	58.60	56.50	-0.9	280	-0.34%
2022/08/25	1	57.00	0	0.00	56.50	1	402	0.25%
2022/08/15	0	0.00	1	55.40	56.40	-1	432	-0.23%
2022/08/12	1	54.90	0	0.00	54.90	1	457	0.22%
2022/07/26	0	0.00	5	56.92	56.70	-5	757	-0.66%
2022/07/22	7	58.91	2	58.45	57.70	5	928	0.54%
2022/06/15	2	59.90	2	60.20	57.50	0	1,519	0.00%
2022/06/13	0	0.00	5	56.90	56.60	-5	1,482	-0.34%
2022/06/07	0	0.00	2	55.90	56.40	-2	1,454	-0.14%
2022/05/26	0	0.00	3	52.10	51.30	-3	1,446	-0.21%
2022/05/20	5	53.30	1	53.50	52.50	4	1,470	0.27%
2022/05/19	0	0.00	1	51.80	51.80	-1	1,445	-0.07%
2022/05/18	5	52.00	0	0.00	52.80	5	1,437	0.35%
2022/05/17	2	51.60	0	0.00	52.60	2	1,432	0.14%
2022/05/09	0	0.00	2	59.30	58.00	-2	1,315	-0.15%
2022/05/06	0	0.00	6	64.10	63.40	-6	1,282	-0.47%
2022/05/05	0	0.00	1	67.50	66.40	-1	1,269	-0.08%
2022/04/29	5	71.80	4	71.88	70.00	1	1,179	0.08%
2022/04/28	5	71.60	3	71.70	70.40	2	1,118	0.18%
2022/04/27	13	70.50	14	70.56	72.50	-1	1,015	-0.10%
2022/04/26	0	0.00	2.1	68.25	69.40	-2.1	666	-0.31%
2022/04/22	0	0.00	1	65.20	65.30	-1	522	-0.19%
2022/04/20	2	68.05	1	67.50	66.50	1	512	0.20%
2022/04/19	1	64.30	0	0.00	64.10	1	467	0.21%
2022/04/18	0	0.00	1	64.40	63.60	-1	466	-0.21%
2022/04/15	1	65.20	0	0.00	63.90	1	464	0.22%
2022/04/11	2	62.71	4	63.03	62.80	-2	437	-0.46%
2022/04/07	0	0.00	1	63.60	63.00	-1	429	-0.23%
2022/04/06	1	64.30	0	0.00	65.70	1	415	0.24%
2022/04/01	1	64.10	0	0.00	63.80	1	371	0.27%
2022/03/24	3	64.10	1	64.90	64.10	2	375	0.53%
2022/03/23	0	0.00	5.1	63.47	63.10	-5.1	391	-1.30%
2022/03/18	2	64.40	4	64.05	64.30	-2	391	-0.51%
2022/03/15	1	63.00	1	63.30	62.70	0	386	0.00%
2022/03/11	2	64.65	0	0.00	63.10	2	386	0.52%
2022/02/24	1	66.50	0	0.00	66.10	1	379	0.26%
2022/02/21	0	0.00	4	66.80	66.70	-4	352	-1.14%
2022/02/18	0	0.00	5	66.30	65.80	-5	351	-1.42%
2022/02/17	1	65.30	0	0.00	65.10	1	350	0.29%
2022/02/09	1	67.30	0	0.00	66.50	1	360	0.28%
2022/01/26	1	62.30	0	0.00	62.10	1	337	0.30%
2022/01/05	0	0.00	1	64.00	63.70	-1	344	-0.29%
2021/12/29	0	0.00	3	62.10	62.40	-3	399	-0.75%
2021/12/24	0	0.00	1	61.30	61.40	-1	482	-0.21%
2021/11/16	0	0.00	3	63.30	63.60	-3	522	-0.57%
2021/10/12	0	0.00	1	67.70	65.70	-1	597	-0.17%
2021/10/07	0	0.00	1	66.70	67.40	-1	592	-0.17%
2021/10/06	6	66.53	4	66.80	66.30	2	585	0.34%
2021/10/04	1	66.00	1	64.40	64.40	0	541	0.00%
2021/08/31	0	0.00	2	65.00	66.30	-2	583	-0.34%
2021/08/12	0	0.00	1	70.00	70.20	-1	699	-0.14%
2021/08/09	0	0.00	0.1	73.20	72.30	-0.1	811	-0.01%
2021/08/03	0.1	72.00	0	0.00	71.60	0.1	1,150	0.00%
2021/07/30	1	71.30	0	0.00	70.90	1	1,319	0.08%
2021/07/27	0	0.00	2	73.00	72.50	-2	1,579	-0.13%
2021/07/21	1	72.60	0	0.00	72.60	1	1,933	0.05%
2021/07/09	1	73.60	0	0.00	73.40	1	2,054	0.05%
2021/07/08	0	0.00	1	74.00	73.70	-1	2,108	-0.05%
2021/06/23	0	0.00	1	74.00	73.70	-1	2,129	-0.05%
2021/06/22	1	74.00	0	0.00	73.10	1	2,135	0.05%
2021/06/16	0	0.00	3	75.33	74.80	-3	2,164	-0.14%
2021/06/15	1	73.70	0	0.00	73.50	1	2,147	0.05%
2021/06/04	1	75.20	1	74.10	73.30	0	2,218	0.00%
2021/06/01	1	73.60	0	0.00	74.10	1	2,204	0.05%
2021/05/31	1	73.20	0	0.00	72.80	1	2,203	0.05%
2021/05/28	1	73.30	0	0.00	72.40	1	2,201	0.05%
2021/05/14	0	0.00	3	76.20	75.90	-3	2,092	-0.14%
2021/05/13	3	77.10	3	76.20	75.20	0	2,060	0.00%
2021/05/12	2	83.30	0	0.00	78.60	2	2,006	0.10%
2021/05/11	0	0.00	2.1	87.90	83.80	-2.1	1,876	-0.11%
2021/05/10	3	89.30	2	88.80	89.30	1	1,775	0.06%
2021/05/06	0.1	86.30	2	86.70	86.30	-1.9	1,615	-0.12%
2021/05/04	2	85.95	16	83.80	81.90	-14	1,479	-0.95%
2021/05/03	22	87.92	22	88.45	87.70	0	1,366	0.00%
2021/04/29	3.1	85.36	10	85.24	85.30	-6.9	1,140	-0.61%
2021/04/28	0	0.00	1	82.30	82.10	-1	1,087	-0.09%
2021/04/26	0	0.00	2	85.50	85.00	-2	1,062	-0.19%
2021/04/23	0	0.00	1	81.20	82.70	-1	995	-0.10%
2021/04/14	0	0.00	1	79.50	77.70	-1	960	-0.10%
2021/04/13	0	0.00	1	83.00	80.00	-1	926	-0.11%
2021/04/12	2	82.25	0	0.00	82.20	2	936	0.21%
2021/03/23	5	78.20	0	0.00	78.60	5	911	0.55%
2021/03/22	0	0.00	2	78.95	78.90	-2	911	-0.22%
2021/03/19	0	0.00	1	81.80	80.20	-1	913	-0.11%
2021/03/18	2	81.90	0	0.00	81.90	2	908	0.22%
2021/03/17	1	82.80	0	0.00	82.30	1	932	0.11%
2021/03/16	2	82.95	0	0.00	82.40	2	942	0.21%
2021/03/15	1	83.50	0	0.00	83.30	1	941	0.11%
2021/02/23	2	83.00	0	0.00	82.70	2	1,336	0.15%
2021/01/25	0	0.00	1	80.00	80.30	-1	1,668	-0.06%
2021/01/21	0	0.00	1	76.50	77.00	-1	1,688	-0.06%
2021/01/20	1	76.00	0	0.00	74.60	1	1,707	0.06%
2021/01/15	1	78.80	1	78.20	78.20	0	1,751	0.00%
2021/01/13	1	80.60	0	0.00	80.50	1	1,781	0.06%
2021/01/12	1	82.10	2	81.05	81.10	-1	1,808	-0.06%
2021/01/11	0	0.00	4	83.90	83.30	-4	1,811	-0.22%
2021/01/08	1	82.60	1	83.10	83.10	0	1,844	0.00%
2020/12/22	0	0.00	2	80.80	79.00	-2	2,710	-0.07%
2020/12/18	4	81.10	0	0.00	81.10	4	2,785	0.14%
2020/12/15	11	81.98	5	80.50	80.80	6	2,856	0.21%
2020/12/14	5	82.00	5	82.20	81.70	0	2,896	0.00%
2020/12/11	3	87.10	3	83.30	83.00	0	3,045	0.00%
2020/12/08	1	86.00	0	0.00	85.90	1	3,215	0.03%
2020/12/04	2	87.25	4	87.20	87.30	-2	3,464	-0.06%
2020/12/03	1	86.50	0	0.00	86.40	1	3,549	0.03%
2020/12/02	3	87.23	0	0.00	86.30	3	3,733	0.08%
2020/12/01	4	88.33	0	0.00	88.40	4	3,803	0.11%
2020/11/30	21	90.90	1	89.30	89.30	20	3,889	0.51%
2020/11/27	3	93.33	1	94.40	93.30	2	3,861	0.05%
2020/11/26	4	93.88	1	93.50	93.40	3	4,031	0.07%
2020/11/25	3	95.20	16	95.60	94.30	-13	4,254	-0.31%
2020/11/24	3	93.30	3	93.83	93.20	0	4,259	0.00%
2020/11/23	1	91.90	1	93.30	93.00	0	4,390	0.00%
2020/11/19	3	93.77	3	94.03	93.00	0	4,609	0.00%
2020/11/18	1	93.10	0	0.00	93.00	1	4,723	0.02%
2020/11/17	1	93.50	2	93.55	93.00	-1	4,864	-0.02%
2020/11/12	2	89.35	0	0.00	90.50	2	5,480	0.04%
2020/11/10	0	0.00	2	92.55	91.00	-2	5,648	-0.04%
2020/11/09	2	94.65	1	94.80	94.10	1	5,726	0.02%
2020/11/06	1	93.60	3	93.40	93.70	-2	5,907	-0.03%
2020/11/05	2	94.05	1	92.30	92.30	1	6,164	0.02%
2020/11/04	0	0.00	1	91.70	92.80	-1	6,372	-0.02%
2020/11/03	3	90.67	3	90.77	90.90	0	6,480	0.00%
2020/11/02	5	89.36	0	0.00	88.60	5	6,536	0.08%
2020/10/30	1	92.40	1	93.20	91.50	0	6,560	0.00%
2020/10/28	6	95.22	3	94.97	93.50	3	6,658	0.05%
2020/10/27	1	95.00	1	94.50	94.50	0	6,711	0.00%
2020/10/26	2	95.80	1	94.80	94.80	1	6,969	0.01%
2020/10/23	0	0.00	1.2	96.51	96.50	-1.2	7,258	-0.02%
2020/10/22	2	91.35	1	93.80	93.80	1	7,314	0.01%
2020/10/21	2	93.80	1	93.07	92.20	1	7,354	0.01%
2020/10/20	8	94.05	0	0.00	93.50	8	7,493	0.11%
2020/10/19	1	96.70	1	97.30	96.30	0	7,627	0.00%
2020/10/15	2	99.90	1	97.90	97.70	1	8,134	0.01%
2020/10/14	2	98.40	5	98.76	99.90	-3	8,139	-0.04%
2020/10/13	3	97.97	3	98.33	96.80	0	8,194	0.00%
2020/10/12	2	97.05	3	97.57	97.70	-1	8,167	-0.01%
2020/10/08	3	95.63	3	95.87	95.30	0	8,311	0.00%
2020/10/07	10	96.14	12	97.20	95.30	-2	8,320	-0.02%
2020/10/06	2	93.80	19	93.35	94.40	-17	8,318	-0.20%
2020/09/25	22	88.40	21	90.81	89.00	1	8,408	0.01%
2020/09/24	3	91.20	13	93.02	89.50	-10	8,303	-0.12%
2020/09/23	13	91.97	2	91.75	92.00	11	8,234	0.13%
2020/09/22	5	92.32	0	0.00	92.30	5	8,210	0.06%
2020/09/21	1	94.20	9	94.01	94.00	-8	8,174	-0.10%
2020/09/18	8	93.40	6	93.12	93.30	2	8,143	0.02%
2020/09/17	7	92.63	5	92.32	92.20	2	8,103	0.02%
2020/09/16	8	93.31	7	94.00	92.80	1	8,043	0.01%
2020/09/15	3	99.30	3	100.00	96.80	0	7,878	0.00%
2020/09/14	3	99.23	3	99.10	99.10	0	7,810	0.00%
2020/09/11	15	100.40	4	103.25	99.60	11	7,754	0.14%
2020/09/10	11	102.23	11	103.27	102.00	0	7,638	0.00%
2020/09/09	14	101.07	21	101.50	101.50	-7	7,499	-0.09%
2020/09/08	11	100.08	1	98.40	97.70	10	7,354	0.14%
2020/09/07	16	102.63	15	101.97	100.50	1	7,244	0.01%
2020/09/04	17	101.06	11	100.95	99.60	6	7,030	0.09%
2020/09/03	44	104.35	10	103.95	103.00	34	6,922	0.49%
2020/09/02	6	102.83	8	103.13	104.50	-2	6,769	-0.03%
2020/09/01	10	103.10	7	102.57	101.50	3	6,685	0.04%
2020/08/31	13	104.38	13	104.42	104.00	0	6,501	0.00%
2020/08/28	3	100.17	1	99.30	98.90	2	6,219	0.03%
2020/08/27	8	102.15	5	103.02	99.40	3	6,151	0.05%
2020/08/26	2	101.75	0	0.00	102.50	2	6,003	0.03%
2020/08/25	13	103.65	49	102.61	101.50	-36	5,911	-0.61%
2020/08/24	12	99.47	10	99.49	100.00	2	5,731	0.03%
2020/08/21	4	97.88	2	99.05	99.00	2	5,566	0.04%
2020/08/20	8	96.60	38	97.05	94.60	-30	5,408	-0.55%
2020/08/19	31	104.13	0	0.00	104.00	31	5,207	0.60%
2020/08/18	2	101.75	4	103.38	106.50	-2	5,003	-0.04%
2020/08/17	2	98.20	3	98.87	98.40	-1	4,707	-0.02%
2020/08/14	3	97.27	4	98.90	97.30	-1	4,627	-0.02%
2020/08/13	1	94.80	4	94.38	95.00	-3	4,488	-0.07%
2020/08/12	10	98.34	4	96.70	96.20	6	4,385	0.14%
2020/08/11	10	99.43	8	99.05	101.50	2	4,175	0.05%
2020/08/10	7	96.46	15	96.21	96.10	-8	3,893	-0.21%
2020/08/07	11	94.88	17	94.24	93.00	-6	3,656	-0.16%
2020/08/06	2	93.25	2	93.25	93.30	0	3,516	0.00%
2020/08/05	1	92.30	44	93.13	92.90	-43	3,448	-1.25%
2020/08/04	2	94.30	6	93.32	94.10	-4	3,403	-0.12%
2020/08/03	10	93.39	3	93.50	92.20	7	3,349	0.21%
2020/07/31	17	93.02	1	94.00	92.90	16	3,280	0.49%
2020/07/30	37	97.48	18	96.19	94.60	19	3,238	0.59%
2020/07/29	8	92.96	9	93.54	94.40	-1	3,020	-0.03%
2020/07/28	13	90.83	23	90.83	88.80	-10	2,709	-0.37%
2020/07/27	3	91.10	75	91.27	90.20	-72	2,617	-2.75%
2020/07/24	8	91.09	18	92.13	93.00	-10	2,538	-0.39%
2020/07/23	3	93.33	15	94.30	93.00	-12	2,386	-0.50%
2020/07/22	24	92.76	18	92.16	91.90	6	2,216	0.27%
2020/07/21	4	82.63	9	84.13	86.50	-5	1,839	-0.27%
2020/07/20	7	81.33	20	80.27	80.00	-13	1,649	-0.79%
2020/07/17	24	85.41	12	84.18	82.90	12	1,560	0.77%
2020/07/16	118	82.01	2	83.80	84.90	116	1,372	8.45%	大買/鉅額交易
2020/07/15	19	80.04	23	80.53	78.70	-4	1,234	-0.32%
2020/07/14	0	0.00	30	76.25	76.30	-30	1,010	-2.97%
2020/07/13	2	77.90	2	78.45	77.70	0	978	0.00%
2020/07/10	30	72.55	7	74.40	74.40	23	859	2.68%
2020/07/09	3	72.37	5	72.66	69.30	-2	746	-0.27%
2020/07/08	4	68.90	3	70.47	70.70	1	691	0.14%
2020/07/06	2	65.80	0	0.00	66.00	2	635	0.31%
2020/06/12	1	59.00	0	0.00	60.10	1	645	0.15%
2020/06/08	0	0.00	2	64.50	63.10	-2	710	-0.28%
2020/05/18	0	0.00	1	60.10	60.40	-1	776	-0.13%
2020/05/12	0	0.00	2	62.40	60.80	-2	776	-0.26%
2020/05/11	1	62.60	0	0.00	62.30	1	775	0.13%
2020/05/05	2	65.55	0	0.00	65.90	2	736	0.27%
2020/04/20	0	0.00	2	61.90	61.60	-2	810	-0.25%
2020/04/16	0	0.00	2	55.00	57.00	-2	845	-0.24%
2020/04/14	1	53.00	0	0.00	53.40	1	889	0.11%
2020/04/13	1	53.30	0	0.00	52.60	1	916	0.11%
2020/02/26	0	0.00	1	62.30	61.50	-1	976	-0.10%
2020/01/30	1	57.50	0	0.00	57.70	1	1,478	0.07%
2020/01/06	0	0.00	1	61.30	61.30	-1	1,622	-0.06%
2019/12/23	1	64.10	1	64.00	64.00	0	1,680	0.00%
2019/12/18	0	0.00	2	62.20	62.70	-2	1,655	-0.12%
2019/12/17	0	0.00	2	62.00	61.90	-2	1,678	-0.12%
2019/12/13	0	0.00	3	62.17	61.50	-3	1,750	-0.17%
2019/12/12	7	62.33	0	0.00	61.80	7	1,741	0.40%
2019/11/28	1	63.90	0	0.00	63.30	1	1,840	0.05%
2019/11/14	0	0.00	1	64.50	65.00	-1	1,900	-0.05%
2019/11/13	2	64.50	0	0.00	64.20	2	1,897	0.11%
2019/11/12	1	69.20	2	66.65	64.40	-1	1,837	-0.05%
2019/11/11	0	0.00	15	65.10	65.00	-15	1,660	-0.90%
2019/11/07	0	0.00	5	65.40	64.70	-5	1,658	-0.30%
2019/11/05	1	64.70	0	0.00	65.00	1	1,643	0.06%
2019/10/31	1	65.80	0	0.00	65.20	1	1,655	0.06%
2019/10/30	2	65.25	6	68.53	68.30	-4	1,621	-0.25%
2019/10/29	2	64.75	24	64.08	64.00	-22	1,495	-1.47%
2019/10/28	3	64.70	0	0.00	64.70	3	1,488	0.20%
2019/10/23	2	62.45	1	62.60	62.50	1	1,461	0.07%
2019/10/22	1	63.00	1	62.30	62.30	0	1,438	0.00%
2019/10/18	18	63.43	16	64.00	63.60	2	1,395	0.14%
2019/10/17	2	61.25	2	62.40	62.60	0	1,404	0.00%
2019/10/16	2	59.80	0	0.00	60.00	2	1,414	0.14%
2019/10/15	0	0.00	7	59.86	60.00	-7	1,448	-0.48%
2019/10/14	0	0.00	5	58.20	58.20	-5	1,447	-0.35%
2019/09/27	5	54.90	0	0.00	54.20	5	1,362	0.37%
2019/09/26	5	55.30	0	0.00	55.00	5	1,371	0.36%
2019/09/25	0	0.00	4	55.80	56.00	-4	1,367	-0.29%
2019/09/24	4	55.60	1	55.20	55.60	3	1,365	0.22%
2019/09/23	5	54.80	0	0.00	54.00	5	1,343	0.37%
2019/09/20	1	54.80	2	55.80	54.80	-1	1,329	-0.08%
2019/09/19	4	55.20	3	54.70	54.80	1	1,303	0.08%
2019/09/18	6	53.47	0	0.00	53.70	6	1,272	0.47%
2019/09/17	10	52.20	0	0.00	52.10	10	1,275	0.78%
2019/09/16	5	52.96	0	0.00	52.20	5	1,301	0.38%
2019/09/04	15	51.70	0	0.00	51.90	15	1,294	1.16%
2019/08/30	0	0.00	1	48.80	48.85	-1	1,333	-0.07%
2019/08/29	6	48.11	0	0.00	48.00	6	1,399	0.43%
2019/08/28	1	48.30	1	48.60	48.25	0	1,405	0.00%
2019/08/27	0	0.00	1	49.40	49.70	-1	1,385	-0.07%
2019/08/23	2	50.60	2	50.70	50.70	0	1,416	0.00%
2019/08/19	1	53.50	2	53.00	53.00	-1	1,406	-0.07%
2019/08/16	1	51.50	0	0.00	52.00	1	1,409	0.07%
2019/08/08	1	50.20	0	0.00	50.50	1	1,540	0.06%
2019/08/02	2	52.00	5	54.50	51.40	-3	1,713	-0.18%
2019/08/01	2	55.90	3	56.00	56.00	-1	1,698	-0.06%
2019/07/29	1	60.40	0	0.00	60.30	1	1,730	0.06%
2019/07/26	2	62.80	2	62.30	61.60	0	1,741	0.00%
2019/07/23	0	0.00	1	62.30	60.90	-1	1,778	-0.06%
2019/07/22	6	63.45	5	63.50	62.10	1	1,776	0.06%
2019/07/19	1	63.10	1	62.70	62.30	0	1,808	0.00%
2019/07/18	2	61.55	3	61.97	61.70	-1	1,874	-0.05%
2019/07/17	0	0.00	2	61.45	62.00	-2	1,868	-0.11%
2019/07/16	1	59.40	1	59.40	59.10	0	1,809	0.00%
2019/07/15	1	58.30	0	0.00	58.30	1	1,760	0.06%
2019/07/08	2	57.10	1	57.30	57.20	1	1,823	0.05%
2019/07/05	1	57.30	0	0.00	57.00	1	1,899	0.05%
2019/06/26	0	0.00	1	60.20	60.60	-1	2,207	-0.05%
2019/06/25	1	61.00	0	0.00	60.50	1	2,220	0.05%
2019/06/24	4	60.65	4	60.00	60.60	0	2,222	0.00%
2019/06/21	20	62.10	20	61.30	62.00	0	2,191	0.00%
2019/06/20	5	63.00	2	62.40	63.00	3	2,198	0.14%
2019/06/19	2	62.90	5	61.00	62.90	-3	2,225	-0.13%
2019/06/18	0	0.00	5	60.82	60.20	-5	2,247	-0.22%
2019/06/12	1	62.40	1	62.20	61.20	0	2,363	0.00%
2019/06/11	7	60.53	13	60.55	60.90	-6	2,376	-0.25%
2019/06/10	11	60.06	1	59.70	60.20	10	2,382	0.42%
2019/06/06	6	58.62	9	61.03	58.50	-3	2,385	-0.13%
2019/06/05	13	59.83	5	59.08	59.90	8	2,339	0.34%
2019/05/31	1	57.80	1	57.10	57.20	0	2,262	0.00%
2019/05/30	1	56.50	0	0.00	55.00	1	2,243	0.04%
2019/05/24	2	56.30	0	0.00	55.40	2	2,262	0.09%
2019/05/22	1	61.30	1	62.40	59.20	0	2,254	0.00%
2019/05/21	0	0.00	1	59.30	59.10	-1	2,352	-0.04%
2019/05/20	1	59.20	0	0.00	59.20	1	2,364	0.04%
2019/05/16	4	60.10	6	60.65	59.00	-2	2,322	-0.09%
2019/05/15	2	60.10	3	60.07	59.60	-1	2,313	-0.04%
2019/05/14	3	57.47	0	0.00	57.80	3	2,276	0.13%
2019/05/10	1	64.30	0	0.00	64.00	1	2,203	0.05%
2019/05/06	0	0.00	38	76.49	74.80	-38	2,370	-1.60%
2019/05/03	1	79.70	0	0.00	79.70	1	2,410	0.04%
2019/04/30	2	81.60	1	81.80	81.70	1	2,388	0.04%
2019/04/29	5	84.02	4	83.90	83.10	1	2,388	0.04%
2019/04/26	2	85.00	3	84.20	84.00	-1	2,368	-0.04%
2019/04/25	0	0.00	1	87.50	85.60	-1	2,355	-0.04%
2019/04/24	45	86.15	5	85.08	87.80	40	2,306	1.73%
2019/04/23	2	83.40	3	83.37	80.60	-1	2,187	-0.05%
2019/04/18	1	78.50	0	0.00	78.80	1	2,130	0.05%
2019/04/11	2	86.40	6	87.73	85.00	-4	2,059	-0.19%
2019/04/09	0	0.00	1	86.00	84.40	-1	1,945	-0.05%
2019/04/08	2	81.95	1	85.20	85.40	1	1,894	0.05%
2019/04/02	0	0.00	15	74.30	74.80	-15	1,728	-0.87%
2019/03/28	15	69.30	0	0.00	69.10	15	1,672	0.90%
2019/03/20	0	0.00	10	75.40	77.00	-10	1,518	-0.66%
2019/03/19	0	0.00	1	73.40	71.50	-1	1,430	-0.07%
2019/03/18	1	72.40	0	0.00	72.40	1	1,417	0.07%
2019/03/15	0	0.00	1	71.50	70.10	-1	1,402	-0.07%
2019/03/14	1	70.80	12	73.00	70.80	-11	1,374	-0.80%
2019/02/19	0	0.00	4	70.90	70.90	-4	1,092	-0.37%
2019/01/25	9	66.28	7	66.49	67.30	2	868	0.23%
2019/01/24	1	63.20	11	64.10	64.10	-10	676	-1.48%
2019/01/21	0	0.00	2	58.50	57.40	-2	567	-0.35%
2019/01/08	0	0.00	2	53.00	53.40	-2	522	-0.38%
2018/12/24	2	54.30	0	0.00	54.20	2	550	0.36%
2018/12/22	4	57.60	0	0.00	57.60	4	587	0.68%
2018/12/12	10	52.20	0	0.00	52.00	10	674	1.48%
2018/12/10	10	48.93	0	0.00	48.90	10	665	1.50%
2018/11/30	0	0.00	1	50.10	47.00	-1	668	-0.15%
2018/10/29	3	40.40	0	0.00	40.05	3	662	0.45%
2018/10/16	4	44.25	0	0.00	44.25	4	681	0.59%
2018/10/15	5	43.50	0	0.00	44.20	5	679	0.74%
2018/10/01	25	57.66	25	57.12	56.70	0	593	0.00%
2018/09/28	0	0.00	1	54.00	53.60	-1	548	-0.18%
2018/09/27	0	0.00	12	55.05	55.00	-12	539	-2.22%
2018/09/26	12	56.50	10	55.70	56.50	2	520	0.38%
2018/09/25	10	54.11	0	0.00	54.20	10	467	2.14%
2018/09/12	0	0.00	1	48.80	48.70	-1	557	-0.18%
2018/08/09	1	55.40	0	0.00	55.40	1	808	0.12%
2018/08/07	0	0.00	5	53.78	54.40	-5	828	-0.60%
2018/08/03	0	0.00	1	54.10	54.40	-1	873	-0.11%
2018/08/01	1	54.20	0	0.00	54.20	1	931	0.11%
2018/06/27	5	61.40	0	0.00	59.50	5	2,792	0.18%
2018/06/26	0	0.00	5	60.20	59.80	-5	2,857	-0.17%
2018/06/25	0	0.00	3	62.87	61.10	-3	2,896	-0.10%
2018/06/20	2	68.60	2	68.70	68.60	0	3,021	0.00%
2018/06/19	8	74.25	8	73.43	69.30	0	3,016	0.00%
2018/06/14	10	73.47	8	72.83	69.20	2	2,958	0.07%
2018/06/11	0	0.00	1	64.80	66.10	-1	2,876	-0.03%
2018/05/30	1	64.30	0	0.00	64.20	1	2,986	0.03%
2018/05/23	0	0.00	1	66.60	65.00	-1	3,161	-0.03%
2018/05/15	0	0.00	2	71.80	70.80	-2	3,202	-0.06%
2018/05/14	2	67.00	2	68.10	68.00	0	3,196	0.00%
2018/05/09	4	70.28	0	0.00	71.40	4	3,177	0.13%
2018/05/08	2	73.65	0	0.00	70.30	2	3,139	0.06%
2018/05/07	2	74.00	0	0.00	72.90	2	3,127	0.06%
2018/05/04	1	74.60	0	0.00	73.50	1	3,128	0.03%
2018/05/03	1	73.10	1	73.60	74.50	0	3,128	0.00%
2018/05/02	3	74.80	0	0.00	74.60	3	3,120	0.10%
2018/04/30	1	80.80	2	82.70	81.20	-1	3,083	-0.03%
2018/04/27	0	0.00	1	80.50	81.60	-1	3,058	-0.03%
2018/04/26	1	77.40	0	0.00	77.40	1	3,039	0.03%
2018/04/25	22	81.65	2	81.80	81.70	20	3,064	0.65%
2018/04/24	0	0.00	20	82.50	81.30	-20	3,050	-0.66%
2018/04/23	1	86.00	0	0.00	86.20	1	3,027	0.03%
2018/04/20	5	92.60	5	87.60	89.50	0	3,026	0.00%
2018/04/19	0	0.00	3	92.67	90.40	-3	2,969	-0.10%
2018/04/18	0	0.00	2	90.90	89.60	-2	2,929	-0.07%
2018/04/17	3	92.00	3	91.50	88.30	0	2,999	0.00%
2018/04/16	1	90.00	0	0.00	90.20	1	2,988	0.03%
2018/04/13	0	0.00	6	90.82	90.00	-6	2,944	-0.20%
2018/04/12	4	92.18	10	92.80	91.80	-6	2,904	-0.21%
2018/04/11	49	92.99	37	93.72	95.70	12	2,849	0.42%
2018/04/10	11	89.17	1	92.70	88.60	10	2,745	0.36%
2018/04/09	24	99.02	44	98.72	96.20	-20	2,625	-0.76%
2018/04/03	32	98.34	24	97.83	95.50	8	2,464	0.32%
2018/04/02	6	97.75	5	94.70	94.50	1	2,268	0.04%
2018/03/31	42	101.20	51	101.47	102.50	-9	2,089	-0.43%
2018/03/30	46	92.92	38	92.70	94.60	8	1,871	0.43%
2018/03/29	0	0.00	2	81.75	86.00	-2	1,679	-0.12%
2018/03/28	5	79.70	0	0.00	78.20	5	1,596	0.31%
2018/03/27	1	80.00	2	81.10	78.70	-1	1,538	-0.06%
2018/03/26	2	77.80	0	0.00	77.00	2	1,435	0.14%
2018/03/23	11	72.23	1	72.00	72.30	10	1,365	0.73%
2018/03/22	20	73.35	0	0.00	73.30	20	1,360	1.47%
2018/03/19	2	75.95	0	0.00	75.10	2	1,328	0.15%
2018/03/14	0	0.00	1	74.60	75.60	-1	1,303	-0.08%
2018/03/13	1	74.00	0	0.00	73.70	1	1,277	0.08%
2018/03/12	0	0.00	30	74.10	73.30	-30	1,268	-2.37%
2018/03/09	1	75.60	0	0.00	75.20	1	1,253	0.08%
2018/03/05	0	0.00	1	81.60	81.40	-1	1,235	-0.08%
2018/02/09	0	0.00	2	73.00	75.00	-2	1,080	-0.19%
2018/02/07	0	0.00	1	72.50	74.30	-1	1,088	-0.09%
2018/02/06	1	71.50	1	68.40	69.00	0	1,080	0.00%
2018/02/01	0	0.00	1	75.00	76.00	-1	1,093	-0.09%
2018/01/30	1	73.20	0	0.00	73.30	1	1,082	0.09%
2018/01/25	1	75.30	0	0.00	74.50	1	1,057	0.09%
2018/01/22	1	76.70	1	78.30	77.50	0	1,026	0.00%
2018/01/19	6	77.97	4	78.73	78.00	2	1,007	0.20%
2018/01/15	0	0.00	1	73.30	75.40	-1	840	-0.12%
2018/01/12	4	74.03	3	74.90	74.80	1	823	0.12%
2018/01/11	2	75.00	4	73.93	76.60	-2	789	-0.25%
2018/01/10	6	70.20	8	70.54	71.50	-2	690	-0.29%
2018/01/05	5	67.40	0	0.00	67.00	5	637	0.78%