永冠-KY (1589)-元大-北屯券商分點個股進出

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
46.05
漲跌
▲0.85
漲幅
+1.88%
成交量
459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:14:30

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

永冠-KY (1589)籌碼相關－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/05/15	0	0.00	7	45.84	46.05	-7	1,554	-0.45%
2024/05/14	0	0.00	2	44.35	45.20	-2	1,555	-0.13%
2024/05/13	0	0.00	1	44.00	44.30	-1	1,555	-0.06%
2024/05/10	0.1	44.50	0	0.00	43.90	0.1	1,549	0.00%
2024/05/08	1	46.75	1	47.00	47.10	0	1,517	0.00%
2024/05/06	0.1	46.38	0	0.00	46.25	0.1	1,506	0.01%
2024/05/03	2.1	46.50	0	0.00	46.60	2.1	1,499	0.14%
2024/05/02	0.1	47.60	0	0.00	47.75	0.1	1,475	0.00%
2024/04/30	0.1	47.95	0	0.00	47.80	0.1	1,468	0.00%
2024/04/29	0	0.00	41	48.31	48.20	-41	1,463	-2.80%
2024/04/26	0	0.00	1	49.05	48.80	-1	1,454	-0.07%
2024/04/25	0	0.00	9	48.79	48.80	-9	1,459	-0.62%
2024/04/19	0	0.00	12	50.32	49.40	-12	1,476	-0.81%
2024/04/18	5	49.15	0	0.00	50.20	5	1,469	0.34%
2024/04/17	1	49.00	0	0.00	49.15	1	1,455	0.07%
2024/04/16	3	47.78	4	48.15	47.60	-1	1,457	-0.07%
2024/04/12	1.1	49.48	0	0.00	49.70	1.1	1,436	0.07%
2024/04/11	1	50.20	0	0.00	50.40	1	1,421	0.07%
2024/04/09	1	51.00	52	50.82	51.30	-51	1,410	-3.62%
2024/03/26	10	52.50	0	0.00	52.50	10	1,408	0.71%
2024/03/20	0	0.00	1	51.00	50.40	-1	1,374	-0.07%
2024/03/15	1	50.60	0	0.00	50.60	1	1,350	0.07%
2024/03/13	2	52.60	0	0.00	52.60	2	1,311	0.15%
2024/03/12	2	58.70	0	0.00	58.40	2	1,210	0.17%
2024/03/11	20	56.93	0	0.00	56.80	20	1,203	1.66%
2024/03/08	0	0.00	3	59.70	57.80	-3	1,178	-0.25%
2024/03/07	43	62.80	1	62.30	62.90	42	1,096	3.83%
2024/03/06	45	63.53	1	63.60	63.60	44	1,024	4.29%
2024/02/23	1	52.80	0	0.00	52.20	1	532	0.19%
2024/02/16	0	51.70	0	0.00	51.40	0	468	0.00%
2024/02/05	1	50.40	0	0.00	50.30	1	478	0.21%
2024/01/31	0.1	51.00	0	0.00	50.50	0.1	484	0.01%
2024/01/30	0	0.00	2	50.80	50.70	-2	484	-0.41%
2024/01/25	1	50.80	0	0.00	50.80	1	491	0.20%
2024/01/16	0.1	51.80	0	0.00	51.30	0.1	466	0.01%
2024/01/15	2	51.40	0	0.00	52.70	2	460	0.43%
2024/01/11	1.1	50.62	0	0.00	50.60	1.1	448	0.23%
2024/01/10	1	51.10	0	0.00	50.60	1	452	0.22%
2024/01/09	1	51.30	0	0.00	51.50	1	452	0.22%
2024/01/02	2	53.25	0	0.00	52.50	2	452	0.44%
2023/12/13	1	50.20	0	0.00	50.20	1	429	0.23%
2023/12/05	0	0.00	2	50.70	51.00	-2	410	-0.49%
2023/11/16	1	49.35	0	0.00	49.45	1	446	0.22%
2023/11/14	1	49.90	0	0.00	49.30	1	480	0.21%
2023/11/02	0	0.00	1	51.40	51.20	-1	483	-0.21%
2023/10/26	1	50.50	0	0.00	50.50	1	514	0.19%
2023/10/17	1	49.20	0	0.00	49.10	1	632	0.16%
2023/10/16	1	49.65	0	0.00	49.65	1	637	0.16%
2023/09/26	1	52.30	0	0.00	52.30	1	839	0.12%
2023/09/12	3	54.80	0	0.00	54.40	3	1,124	0.27%
2023/09/11	3	55.20	0	0.00	55.00	3	1,160	0.26%
2023/08/30	2	56.20	0	0.00	56.40	2	1,327	0.15%
2023/08/25	0	0.00	1	53.40	54.20	-1	1,386	-0.07%
2023/08/18	0	0.00	0.1	56.00	55.40	-0.1	1,795	0.00%
2023/08/17	1	54.00	0	0.00	54.00	1	1,865	0.05%
2023/08/10	0	0.00	0.1	55.70	55.40	-0.1	2,031	0.00%
2023/08/08	0	0.00	0	57.00	56.60	0	2,049	0.00%
2023/08/07	0.1	57.60	0	0.00	57.20	0.1	2,111	0.00%
2023/08/04	0.1	58.40	0	0.00	58.30	0.1	2,155	0.00%
2023/07/28	0	58.40	0	0.00	57.90	0	2,317	0.00%
2023/07/13	1	63.70	13	62.60	62.60	-12	2,621	-0.46%
2023/07/11	0	0.00	1	65.30	64.70	-1	2,875	-0.03%
2023/07/04	1	67.00	0	0.00	67.90	1	2,941	0.03%
2023/07/03	2	69.75	0	0.00	69.20	2	2,904	0.07%
2023/06/26	0	0.00	0.4	69.70	70.80	-0.4	2,846	-0.01%
2023/06/16	0	0.00	1	72.20	71.70	-1	3,352	-0.03%
2023/06/09	1	72.20	0	0.00	71.80	1	3,378	0.03%
2023/06/01	0	0.00	1	72.90	72.90	-1	3,292	-0.03%
2023/05/31	1	74.00	0	0.00	73.50	1	3,276	0.03%
2023/05/26	1	74.00	1	72.00	71.70	0	3,172	0.00%
2023/05/25	3	80.13	1	78.10	78.10	2	3,065	0.07%
2023/05/24	1	84.70	0	0.00	83.60	1	2,971	0.03%
2023/05/23	2	84.75	21.4	84.84	85.00	-19.4	2,890	-0.67%
2023/05/22	0	0.00	1	81.00	84.40	-1	2,823	-0.04%
2023/05/19	0	0.00	1	78.70	78.80	-1	2,738	-0.04%
2023/05/18	2	77.90	0	0.00	77.50	2	2,704	0.07%
2023/05/16	1	76.90	1	77.70	76.90	0	2,686	0.00%
2023/05/15	1	76.50	0	0.00	76.60	1	2,677	0.04%
2023/05/12	1	79.00	0	0.00	76.90	1	2,674	0.04%
2023/05/11	1	79.00	0	0.00	77.20	1	2,682	0.04%
2023/05/10	3.1	83.79	0	0.00	81.80	3.1	2,623	0.12%
2023/05/09	11	83.69	0	0.00	83.50	11	2,579	0.43%
2023/05/08	1.1	81.70	2	84.30	83.80	-0.9	2,552	-0.04%
2023/05/05	18	84.23	16	83.12	83.00	2	2,519	0.08%
2023/05/04	2	81.40	4	82.60	83.40	-2	2,527	-0.08%
2023/05/03	1.2	84.45	2	83.15	82.60	-0.8	2,522	-0.03%
2023/05/02	4	81.55	2	82.70	82.90	2	2,467	0.08%
2023/04/26	1	75.00	1	75.90	76.10	0	2,353	0.00%
2023/04/20	2	79.80	1	81.40	79.90	1	2,259	0.04%
2023/04/19	2	82.90	1	82.50	81.20	1	2,249	0.04%
2023/04/18	11	81.34	6	81.80	80.00	5	2,177	0.23%
2023/04/17	1	82.90	1	84.10	80.90	0	2,111	0.00%
2023/04/14	5	83.32	4	83.33	82.40	1	2,025	0.05%
2023/04/13	1	83.50	1	83.10	82.80	0	1,835	0.00%
2023/04/12	1	81.80	1	82.20	81.80	0	1,772	0.00%
2023/04/11	3	82.53	2	82.20	81.70	1	1,745	0.06%
2023/04/07	1	80.40	3	80.90	80.60	-2	1,682	-0.12%
2023/04/06	0	0.00	2	80.00	79.90	-2	1,649	-0.12%
2023/03/30	1	80.80	0	0.00	79.30	1	1,598	0.06%
2023/03/27	1	82.00	0	0.00	81.80	1	1,507	0.07%
2023/03/23	0.4	79.60	0	0.00	78.00	0.4	1,361	0.03%
2023/03/22	0	0.00	6	81.20	79.30	-6	1,312	-0.46%
2023/03/21	0	0.00	1	76.20	76.80	-1	1,142	-0.09%
2023/03/20	5	72.90	5	73.02	72.90	0	871	0.00%
2023/03/16	0	0.00	2	66.60	66.10	-2	737	-0.27%
2023/03/15	2	66.70	0	0.00	66.40	2	735	0.27%
2023/03/14	0	64.30	0	0.00	64.70	0	733	0.00%
2023/02/21	0	71.30	0	0.00	70.90	0	591	0.00%
2023/02/15	0	0.00	0.1	67.40	67.30	-0.1	515	-0.01%
2023/02/14	0	0.00	0.1	67.40	67.40	-0.1	501	-0.02%
2023/02/10	1.1	66.87	8	66.43	66.50	-6.9	486	-1.42%
2023/02/08	0	0.00	2	67.10	66.60	-2	448	-0.46%
2023/02/06	1	66.90	1	67.90	67.20	0	428	0.00%
2023/02/03	2	70.50	1	69.80	68.10	1	414	0.24%
2023/01/31	0.1	63.10	0	0.00	63.00	0.1	291	0.03%
2023/01/13	0	0.00	0	61.00	61.10	0	301	0.00%
2023/01/12	0	0.00	0	62.80	62.10	0	312	0.00%
2023/01/09	1	62.32	9	62.99	63.30	-8	309	-2.58%
2023/01/06	0	61.40	0	0.00	60.50	0	282	0.00%
2023/01/05	0	0.00	2	61.50	59.40	-2	284	-0.70%
2023/01/04	0	0.00	1	59.80	59.30	-1	281	-0.36%
2022/12/09	1	57.20	0	0.00	56.60	1	593	0.17%
2022/12/07	3	57.60	27	57.80	57.40	-24	585	-4.10%
2022/12/02	0	0.00	1	56.40	56.50	-1	572	-0.17%
2022/11/21	1	54.80	1	53.60	53.60	0	572	0.00%
2022/10/26	0	51.10	0	0.00	49.80	0	571	0.00%
2022/10/20	2	52.00	0	0.00	53.20	2	553	0.36%
2022/09/28	2	59.90	0	0.00	57.90	2	324	0.62%
2022/09/23	1	60.00	3	59.70	58.40	-2	277	-0.72%
2022/09/21	1	56.30	1	56.70	56.50	0	257	0.00%
2022/08/25	5	56.60	0	0.00	56.50	5	402	1.24%
2022/08/04	1	53.30	0	0.00	54.00	1	569	0.18%
2022/07/25	1	58.00	1	58.30	57.90	0	829	0.00%
2022/06/29	1	58.60	1	58.40	57.40	0	1,555	0.00%
2022/06/24	2	57.40	3	57.57	58.10	-1	1,539	-0.06%
2022/06/22	4	58.13	4	56.50	55.50	0	1,528	0.00%
2022/06/20	1	54.40	0	0.00	54.50	1	1,529	0.07%
2022/06/15	9	58.99	9	58.97	57.50	0	1,519	0.00%
2022/06/14	0	0.00	1	55.80	55.90	-1	1,485	-0.07%
2022/06/13	0	0.00	3	56.73	56.60	-3	1,482	-0.20%
2022/06/10	1	58.10	0	0.00	57.50	1	1,478	0.07%
2022/06/09	4	58.95	0	0.00	58.80	4	1,471	0.27%
2022/06/02	0	0.00	1	54.80	54.60	-1	1,451	-0.07%
2022/05/31	0	0.00	1	53.40	53.90	-1	1,452	-0.07%
2022/05/30	1	53.60	0	0.00	53.40	1	1,455	0.07%
2022/05/20	4	53.60	4	52.60	52.50	0	1,470	0.00%
2022/05/16	2	52.00	0	0.00	51.60	2	1,423	0.14%
2022/05/13	3	54.90	0	0.00	53.10	3	1,401	0.21%
2022/05/06	0	0.00	2	63.55	63.40	-2	1,282	-0.16%
2022/05/03	0	0.00	12	68.18	67.00	-12	1,229	-0.98%
2022/04/29	21	72.00	16	70.69	70.00	5	1,179	0.42%
2022/04/27	21	70.45	11	69.98	72.50	10	1,015	0.98%
2022/04/26	1	65.70	1	67.20	69.40	0	666	0.00%
2022/04/21	1	67.10	1	65.30	65.30	0	522	0.00%
2022/04/18	0	0.00	2	63.90	63.60	-2	466	-0.43%
2022/04/15	3	64.77	1	64.10	63.90	2	464	0.43%
2022/04/11	0	0.00	1	63.00	62.80	-1	437	-0.23%
2022/04/06	6	65.77	5	65.84	65.70	1	415	0.24%
2022/03/31	1	63.10	1	64.40	63.00	0	371	0.00%
2022/03/07	1	64.70	0	0.00	64.00	1	390	0.26%
2022/03/04	0	0.00	0.2	66.56	66.10	-0.2	385	-0.04%
2022/03/03	1	69.20	1	68.00	67.90	0	384	0.00%
2022/02/23	0.1	68.50	0	0.00	68.90	0.1	369	0.02%
2022/02/10	0.1	66.20	0	0.00	66.20	0.1	359	0.02%
2022/01/19	0	0.00	20	62.80	62.80	-20	342	-5.83%
2022/01/18	0	0.00	20	62.88	62.50	-20	342	-5.84%
2022/01/14	0	0.00	40	62.84	62.80	-40	347	-11.52%
2021/12/30	0	0.00	1	62.80	63.00	-1	360	-0.28%
2021/12/15	0	0.00	9	61.40	61.40	-9	506	-1.78%
2021/12/13	0	0.00	1	61.20	61.40	-1	511	-0.20%
2021/12/03	1	60.40	0	0.00	60.90	1	516	0.19%
2021/11/23	2	62.00	0	0.00	62.80	2	512	0.39%
2021/11/16	0	0.00	3	63.60	63.60	-3	522	-0.57%
2021/11/11	0	0.00	1	63.40	63.10	-1	535	-0.19%
2021/11/02	0	0.00	1	65.30	63.60	-1	546	-0.18%
2021/11/01	1	65.50	0	0.00	65.20	1	544	0.18%
2021/10/29	1	65.40	0	0.00	64.10	1	542	0.18%
2021/10/20	0	0.00	3	66.10	65.50	-3	535	-0.56%
2021/10/08	1	67.50	0	0.00	67.00	1	595	0.17%
2021/10/07	1	66.70	0	0.00	67.40	1	592	0.17%
2021/10/06	4	66.38	4	66.92	66.30	0	585	0.00%
2021/10/01	2	69.20	2	68.10	65.30	0	530	0.00%
2021/09/30	0	0.00	0	66.90	67.00	0	472	0.00%
2021/09/29	1	61.82	1	62.20	62.60	0	447	0.00%
2021/09/02	0	66.00	0	0.00	64.90	0	581	0.00%
2021/08/23	2	64.90	0	0.00	64.70	2	646	0.31%
2021/08/19	1	65.10	1	65.00	64.90	0	659	0.00%
2021/08/17	1	66.70	0	0.00	66.00	1	670	0.15%
2021/08/11	0	0.00	2	69.80	70.20	-2	726	-0.28%
2021/07/19	2	76.00	0	0.00	75.90	2	2,003	0.10%
2021/07/02	0	0.00	212	72.56	72.40	-212	2,124	-9.98%	大賣/鉅額交易
2021/06/22	2	74.35	2	74.15	73.10	0	2,135	0.00%
2021/06/16	1	75.30	1	76.00	74.80	0	2,164	0.00%
2021/06/11	1	73.60	0	0.00	72.90	1	2,156	0.05%
2021/05/31	2	73.70	0	0.00	72.80	2	2,203	0.09%
2021/05/28	1	73.00	0	0.00	72.40	1	2,201	0.05%
2021/05/20	0	0.00	1	75.00	70.80	-1	2,197	-0.05%
2021/05/18	20	71.82	0	0.00	71.90	20	2,166	0.92%
2021/05/17	1	68.40	25	68.69	68.40	-24	2,149	-1.12%
2021/05/14	0	0.00	1	77.10	75.90	-1	2,092	-0.05%
2021/05/13	4	76.08	0.1	76.76	75.20	3.9	2,060	0.19%
2021/05/12	1	83.99	5.2	77.57	78.60	-4.1	2,006	-0.21%
2021/05/11	2.3	88.34	5.1	84.43	83.80	-2.8	1,876	-0.15%
2021/05/10	162.1	88.49	35	88.31	89.30	127.1	1,775	7.16%	大買/鉅額交易
2021/05/06	9	85.70	5	85.34	86.30	4	1,615	0.25%
2021/05/04	6	85.10	3.1	89.40	81.90	2.9	1,479	0.20%
2021/05/03	26	87.87	17	88.82	87.70	9	1,366	0.66%
2021/04/29	64	84.70	0	0.00	85.30	64	1,140	5.61%
2021/04/28	0	0.00	60	82.00	82.10	-60	1,087	-5.52%
2021/04/27	0	0.00	7	82.80	82.80	-7	1,096	-0.64%
2021/04/26	10.1	84.87	0	0.00	85.00	10.1	1,062	0.95%
2021/04/22	1	80.80	2	81.85	80.60	-1	998	-0.10%
2021/04/19	60	83.00	1	82.30	83.00	59	987	5.97%
2021/04/14	1	80.50	1,065	75.28	77.70	-1,064	960	-110.77%	大賣/鉅額交易
2021/04/13	61	83.77	61	82.14	80.00	0	926	0.00%
2021/04/12	0	0.00	1	82.20	82.20	-1	936	-0.11%
2021/04/09	6	81.03	0	0.00	80.70	6	925	0.65%
2021/04/08	0	0.00	2	81.20	81.20	-2	918	-0.22%
2021/03/24	1	77.30	4	77.77	77.00	-3	918	-0.33%
2021/03/23	2	78.55	0	0.00	78.60	2	911	0.22%
2021/03/22	21	78.84	3	78.70	78.90	18	911	1.97%
2021/03/19	0	0.00	1	80.20	80.20	-1	913	-0.11%
2021/03/18	1	81.80	0	0.00	81.90	1	908	0.11%
2021/03/16	1	82.40	0	0.00	82.40	1	942	0.11%
2021/03/15	3	83.33	1	83.50	83.30	2	941	0.21%
2021/03/12	0	0.00	2	83.80	84.00	-2	940	-0.21%
2021/03/11	20	82.73	170	82.35	82.80	-150	927	-16.17%	大賣/鉅額交易
2021/03/10	2	81.15	392	81.14	80.90	-390	930	-41.91%	大賣/鉅額交易
2021/03/09	5	80.60	80	80.89	80.90	-75	949	-7.90%
2021/03/05	1	80.80	0	0.00	80.90	1	1,036	0.10%
2021/03/03	1	82.90	100	82.18	82.10	-99	1,173	-8.44%
2021/03/02	5	82.10	0	0.00	80.80	5	1,224	0.41%
2021/02/19	0	0.00	135	81.71	81.90	-135	1,401	-9.63%	大賣/鉅額交易
2021/02/18	0	0.00	20	82.00	81.40	-20	1,431	-1.40%
2021/02/17	1	80.40	0	0.00	80.50	1	1,461	0.07%
2021/02/05	20	77.30	0	0.00	77.30	20	1,453	1.38%
2021/02/03	0	0.00	7	77.80	77.30	-7	1,500	-0.47%
2021/01/20	0	0.00	2	77.00	74.60	-2	1,707	-0.12%
2021/01/19	2	80.70	0	0.00	79.30	2	1,704	0.12%
2021/01/18	1	75.30	2	79.00	78.70	-1	1,718	-0.06%
2021/01/14	1	80.30	0	0.00	80.10	1	1,769	0.06%
2021/01/13	1	80.50	0	0.00	80.50	1	1,781	0.06%
2021/01/06	2	84.70	0	0.00	81.80	2	2,059	0.10%
2021/01/04	0	0.00	1	82.00	82.00	-1	2,300	-0.04%
2020/12/29	1	82.50	0	0.00	81.40	1	2,544	0.04%
2020/12/21	0	0.00	2	82.00	81.80	-2	2,772	-0.07%
2020/12/18	2	81.40	0	0.00	81.10	2	2,785	0.07%
2020/12/14	3	81.50	0	0.00	81.70	3	2,896	0.10%
2020/12/11	23	83.56	2	83.00	83.00	21	3,045	0.69%
2020/12/10	0	0.00	1	87.90	86.60	-1	3,081	-0.03%
2020/12/07	3	86.10	0	0.00	85.90	3	3,343	0.09%
2020/12/04	0	0.00	1	86.30	87.30	-1	3,464	-0.03%
2020/12/02	1	86.60	0	0.00	86.30	1	3,733	0.03%
2020/12/01	197	88.12	3	88.10	88.40	194	3,803	5.10%	大買/鉅額交易
2020/11/30	5	90.36	0	0.00	89.30	5	3,889	0.13%
2020/11/27	1	93.20	1	93.10	93.30	0	3,861	0.00%
2020/11/26	1	94.00	1	95.90	93.40	0	4,031	0.00%
2020/11/25	2	94.40	1	94.10	94.30	1	4,254	0.02%
2020/11/20	2	92.00	0	0.00	91.80	2	4,459	0.04%
2020/11/19	2	93.70	0	0.00	93.00	2	4,609	0.04%
2020/11/18	0	0.00	10	93.00	93.00	-10	4,723	-0.21%
2020/11/12	2	89.50	2	90.00	90.50	0	5,480	0.00%
2020/11/10	5	91.20	0	0.00	91.00	5	5,648	0.09%
2020/11/05	6	94.05	1	92.70	92.30	5	6,164	0.08%
2020/11/04	6	92.75	1	93.20	92.80	5	6,372	0.08%
2020/11/02	3	89.80	11	90.50	88.60	-8	6,536	-0.12%
2020/10/28	2	95.30	1	95.40	93.50	1	6,658	0.02%
2020/10/27	1	95.40	0	0.00	94.50	1	6,711	0.01%
2020/10/26	3	96.13	0	0.00	94.80	3	6,969	0.04%
2020/10/22	2	90.20	2	90.80	93.80	0	7,314	0.00%
2020/10/21	4	93.50	11	92.35	92.20	-7	7,354	-0.10%
2020/10/20	8	93.54	12	93.45	93.50	-4	7,493	-0.05%
2020/10/15	20	99.71	6	99.17	97.70	14	8,134	0.17%
2020/10/14	106	97.67	2	99.80	99.90	104	8,139	1.28%	大買/鉅額交易
2020/10/13	957	97.54	106	98.61	96.80	851	8,194	10.39%	大買/大賣/鉅額交易
2020/10/12	5	97.54	1	97.10	97.70	4	8,167	0.05%
2020/10/08	0	0.00	1	95.10	95.30	-1	8,311	-0.01%
2020/10/07	20	97.36	0	0.00	95.30	20	8,320	0.24%
2020/10/06	771	94.13	1	92.70	94.40	770	8,318	9.26%	大買/鉅額交易
2020/10/05	4	88.75	4	89.80	91.10	0	8,335	0.00%
2020/09/30	2	88.00	2	88.80	88.70	0	8,371	0.00%
2020/09/29	2	88.90	0	0.00	88.90	2	8,408	0.02%
2020/09/28	1	88.90	0	0.00	89.10	1	8,407	0.01%
2020/09/25	21	89.87	30	89.45	89.00	-9	8,408	-0.11%
2020/09/24	41	90.32	47	90.30	89.50	-6	8,303	-0.07%
2020/09/23	24	91.67	8	91.88	92.00	16	8,234	0.19%
2020/09/22	6	92.07	4	92.55	92.30	2	8,210	0.02%
2020/09/21	0	0.00	3	94.10	94.00	-3	8,174	-0.04%
2020/09/18	6	93.27	6	93.37	93.30	0	8,143	0.00%
2020/09/17	5	93.36	43	91.93	92.20	-38	8,103	-0.47%
2020/09/16	10	93.23	69	95.17	92.80	-59	8,043	-0.73%
2020/09/15	15	99.33	0	0.00	96.80	15	7,878	0.19%
2020/09/14	58	99.03	60	99.91	99.10	-2	7,810	-0.03%
2020/09/11	63	100.31	261	102.81	99.60	-198	7,754	-2.55%	大賣/鉅額交易
2020/09/10	0	0.00	273	104.88	102.00	-273	7,638	-3.57%	大賣/鉅額交易
2020/09/09	30	99.00	676	101.17	101.50	-646	7,499	-8.61%	大賣/鉅額交易
2020/09/08	105	98.74	106	97.52	97.70	-1	7,354	-0.01%	大買/大賣/
2020/09/07	51	103.22	29	103.90	100.50	22	7,244	0.30%
2020/09/04	42	99.78	10	101.00	99.60	32	7,030	0.46%
2020/09/03	1	107.00	0	0.00	103.00	1	6,922	0.01%
2020/09/02	10	101.65	9	103.17	104.50	1	6,769	0.01%
2020/09/01	10	102.85	81	102.24	101.50	-71	6,685	-1.06%
2020/08/31	3	105.17	32	104.53	104.00	-29	6,501	-0.45%
2020/08/28	8	99.24	0	0.00	98.90	8	6,219	0.13%
2020/08/27	12	100.38	1	104.50	99.40	11	6,151	0.18%
2020/08/26	23	101.87	6	103.25	102.50	17	6,003	0.28%
2020/08/25	2	103.75	2	101.75	101.50	0	5,911	0.00%
2020/08/24	6	99.65	38	97.91	100.00	-32	5,731	-0.56%
2020/08/21	7	97.70	5	98.86	99.00	2	5,566	0.04%
2020/08/20	3	96.27	25	98.03	94.60	-22	5,408	-0.41%
2020/08/19	15	105.07	3	103.83	104.00	12	5,207	0.23%
2020/08/18	26	104.37	13	105.38	106.50	13	5,003	0.26%
2020/08/17	1	98.00	2	98.45	98.40	-1	4,707	-0.02%
2020/08/14	4	97.98	145	97.23	97.30	-141	4,627	-3.05%	大賣/鉅額交易
2020/08/13	6	95.75	8	96.24	95.00	-2	4,488	-0.04%
2020/08/12	4	97.13	41	97.59	96.20	-37	4,385	-0.84%
2020/08/11	821	98.89	135	99.17	101.50	686	4,175	16.43%	大買/大賣/鉅額交易
2020/08/10	407	97.72	7	99.19	96.10	400	3,893	10.27%	大買/鉅額交易
2020/08/07	3	95.27	335	93.84	93.00	-332	3,656	-9.08%	大賣/鉅額交易
2020/08/06	4	92.58	143	93.02	93.30	-139	3,516	-3.95%	大賣/鉅額交易
2020/07/31	12	93.04	12	92.83	92.90	0	3,280	0.00%
2020/07/30	7	97.09	8	96.74	94.60	-1	3,238	-0.03%
2020/07/29	6	94.37	0	0.00	94.40	6	3,020	0.20%
2020/07/28	2	91.60	4	90.00	88.80	-2	2,709	-0.07%
2020/07/27	0	0.00	4	90.48	90.20	-4	2,617	-0.15%
2020/07/24	275	92.18	15	89.21	93.00	260	2,538	10.24%	大買/鉅額交易
2020/07/23	156	94.13	6	92.40	93.00	150	2,386	6.29%	大買/鉅額交易
2020/07/22	371	88.24	8	93.29	91.90	363	2,216	16.38%	大買/鉅額交易
2020/07/21	4	82.85	1	82.40	86.50	3	1,839	0.16%
2020/07/20	2	81.40	2	81.10	80.00	0	1,649	0.00%
2020/07/17	3	86.40	10	83.78	82.90	-7	1,560	-0.45%
2020/07/16	6	82.83	8	83.29	84.90	-2	1,372	-0.15%
2020/07/15	7	80.93	1	81.90	78.70	6	1,234	0.49%
2020/07/14	1	76.50	2	75.80	76.30	-1	1,010	-0.10%
2020/07/13	5	77.58	0	0.00	77.70	5	978	0.51%
2020/07/10	112	72.15	12	73.74	74.40	100	859	11.63%	大買/
2020/07/09	6	69.00	6	69.70	69.30	0	746	0.00%
2020/05/08	0	0.00	0.1	62.30	62.10	-0.1	773	-0.01%
2020/05/05	10	65.63	10	66.05	65.90	0	736	0.00%
2020/04/20	0	0.00	2	61.50	61.60	-2	810	-0.25%
2020/04/16	0.1	56.70	0	0.00	57.00	0.1	845	0.01%
2020/03/12	2	55.00	0	0.00	55.20	2	1,015	0.20%
2020/03/11	0	0.00	5	59.38	58.50	-5	996	-0.50%
2020/03/10	5	56.74	0	0.00	57.40	5	989	0.51%
2020/03/09	0	0.00	2	57.00	56.70	-2	983	-0.20%
2020/03/06	24	60.63	0	0.00	59.10	24	984	2.44%
2020/03/04	0	0.00	3	60.27	59.80	-3	987	-0.30%
2020/02/27	2	61.15	7	61.73	60.70	-5	988	-0.51%
2020/02/26	0	0.00	3	61.23	61.50	-3	976	-0.31%
2020/02/24	13	59.91	0	0.00	59.40	13	970	1.34%
2020/02/10	0	0.00	4	55.70	56.00	-4	1,252	-0.32%
2020/02/07	0	0.00	1	57.20	57.00	-1	1,260	-0.08%
2020/01/31	0	0.00	0	58.20	57.90	0	1,467	0.00%
2020/01/16	0	64.10	0	0.00	64.00	0	1,503	0.00%
2020/01/13	0	0.00	2	65.00	61.30	-2	1,569	-0.13%
2020/01/08	2	58.00	2	57.00	56.80	0	1,599	0.00%
2019/12/24	0	0.00	2	63.70	63.70	-2	1,687	-0.12%
2019/12/20	2	63.65	3	65.00	64.10	-1	1,684	-0.06%
2019/12/02	0	0.00	2	60.75	61.00	-2	1,825	-0.11%
2019/11/29	1	63.10	0	0.00	62.80	1	1,828	0.05%
2019/11/28	1	64.00	0	0.00	63.30	1	1,840	0.05%
2019/11/13	1	64.80	2	63.40	64.20	-1	1,897	-0.05%
2019/11/12	4	68.55	0	0.00	64.40	4	1,837	0.22%
2019/10/31	0	0.00	1	66.10	65.20	-1	1,655	-0.06%
2019/10/30	0	0.00	7	67.19	68.30	-7	1,621	-0.43%
2019/10/29	3	64.53	0	0.00	64.00	3	1,495	0.20%
2019/10/15	0	0.00	3	59.67	60.00	-3	1,448	-0.21%
2019/10/14	3	58.10	0	0.00	58.20	3	1,447	0.21%
2019/10/08	0	0.00	2	56.00	55.90	-2	1,414	-0.14%
2019/10/01	0	0.00	1	56.20	56.40	-1	1,362	-0.07%
2019/09/24	0	0.00	2	55.60	55.60	-2	1,365	-0.15%
2019/09/20	1	54.80	0	0.00	54.80	1	1,329	0.08%
2019/09/19	0	0.00	1	54.80	54.80	-1	1,303	-0.08%
2019/09/18	4	53.60	0	0.00	53.70	4	1,272	0.31%
2019/09/10	1	54.00	1	53.00	51.60	0	1,301	0.00%
2019/09/03	1	51.00	0	0.00	50.80	1	1,297	0.08%
2019/08/23	1	51.60	1	50.60	50.70	0	1,416	0.00%
2019/08/22	13	50.60	0	0.00	50.40	13	1,407	0.92%
2019/08/13	0	0.00	5	51.20	51.00	-5	1,525	-0.33%
2019/08/12	1	52.00	0	0.00	52.20	1	1,528	0.07%
2019/08/06	7	48.00	1	48.20	49.95	6	1,653	0.36%
2019/08/05	3	49.92	5	50.40	49.25	-2	1,691	-0.12%
2019/08/02	2	54.00	0	0.00	51.40	2	1,713	0.12%
2019/08/01	0	0.00	5	55.90	56.00	-5	1,698	-0.29%
2019/07/31	4	56.60	0	0.00	56.70	4	1,722	0.23%
2019/07/22	1	63.50	0	0.00	62.10	1	1,776	0.06%
2019/07/19	0	0.00	1	63.10	62.30	-1	1,808	-0.06%
2019/07/18	1	61.90	7	62.50	61.70	-6	1,874	-0.32%
2019/07/17	8	61.00	1	61.80	62.00	7	1,868	0.37%
2019/07/12	0	0.00	1	57.90	57.60	-1	1,765	-0.06%
2019/07/02	0	0.00	15	57.40	57.70	-15	2,030	-0.74%
2019/06/24	1	59.00	0	0.00	60.60	1	2,222	0.04%
2019/06/21	3	61.50	0	0.00	62.00	3	2,191	0.14%
2019/06/13	0	0.00	5	61.30	62.60	-5	2,345	-0.21%
2019/06/12	1	62.50	2	62.75	61.20	-1	2,363	-0.04%
2019/06/06	2	61.05	2	60.50	58.50	0	2,385	0.00%
2019/06/05	0	0.00	2	59.30	59.90	-2	2,339	-0.09%
2019/06/04	2	55.00	0	0.00	56.40	2	2,273	0.09%
2019/05/31	1	56.80	1	57.30	57.20	0	2,262	0.00%
2019/05/21	3	58.00	0	0.00	59.10	3	2,352	0.13%
2019/05/17	3	58.10	4	58.25	58.10	-1	2,319	-0.04%
2019/05/15	2	60.85	0	0.00	59.60	2	2,313	0.09%
2019/05/13	4	59.50	0	0.00	59.80	4	2,236	0.18%
2019/05/09	0	0.00	5	70.20	69.00	-5	2,177	-0.23%
2019/05/08	4	71.78	0	0.00	70.80	4	2,175	0.18%
2019/05/07	3	75.50	0	0.00	75.70	3	2,189	0.14%
2019/05/02	0	0.00	1	81.00	81.00	-1	2,426	-0.04%
2019/04/25	1	83.60	1	87.80	85.60	0	2,355	0.00%
2019/04/23	1	82.70	1	83.10	80.60	0	2,187	0.00%
2019/04/17	1	80.00	0	0.00	79.60	1	2,127	0.05%
2019/04/12	0	0.00	1	81.50	79.90	-1	2,093	-0.05%
2019/04/11	6	87.97	1	86.10	85.00	5	2,059	0.24%
2019/04/09	1	85.20	2	86.25	84.40	-1	1,945	-0.05%
2019/04/08	1	80.10	1	80.70	85.40	0	1,894	0.00%
2019/04/03	1	78.50	8	78.79	77.70	-7	1,826	-0.38%
2019/04/02	1	71.60	0	0.00	74.80	1	1,728	0.06%
2019/03/29	2	69.00	0	0.00	68.80	2	1,682	0.12%
2019/03/25	2	72.30	0	0.00	72.00	2	1,640	0.12%
2019/03/21	1	77.20	0	0.00	77.00	1	1,561	0.06%
2019/03/20	2	74.50	3	75.47	77.00	-1	1,518	-0.07%
2019/03/19	1	72.10	1	72.30	71.50	0	1,430	0.00%
2019/03/18	0	0.00	1	73.00	72.40	-1	1,417	-0.07%
2019/03/15	1	70.20	0	0.00	70.10	1	1,402	0.07%
2019/03/14	2	74.10	2	75.00	70.80	0	1,374	0.00%
2019/03/13	0	0.00	4	69.75	69.70	-4	1,333	-0.30%
2019/03/11	0	0.00	4	67.70	67.60	-4	1,300	-0.31%
2019/03/07	2	68.00	0	0.00	67.80	2	1,329	0.15%
2019/03/05	0	0.00	2	69.00	68.50	-2	1,324	-0.15%
2019/03/04	5	68.22	1	69.10	68.80	4	1,318	0.30%
2019/02/25	2	65.60	0	0.00	65.90	2	1,283	0.16%
2019/02/22	0	0.00	1	65.70	65.40	-1	1,279	-0.08%
2019/02/21	3	67.80	3	68.00	67.80	0	1,271	0.00%
2019/02/20	3	71.30	2	71.45	67.80	1	1,249	0.08%
2019/02/18	0	0.00	1	64.30	64.50	-1	1,061	-0.09%
2019/02/15	3	65.33	3	65.40	64.20	0	1,063	0.00%
2019/02/14	0	0.00	6	66.10	64.50	-6	1,049	-0.57%
2019/02/13	0	0.00	4	67.50	67.10	-4	1,030	-0.39%
2019/02/12	4	67.48	3	68.13	67.50	1	1,012	0.10%
2019/02/11	1	67.50	3	67.60	67.50	-2	979	-0.20%
2019/01/30	5	67.54	3	66.80	65.70	2	955	0.21%
2019/01/29	1	67.60	0	0.00	67.20	1	928	0.11%
2019/01/28	0	0.00	1	67.80	67.10	-1	912	-0.11%
2019/01/25	6	65.95	5	66.12	67.30	1	868	0.12%
2019/01/21	0	0.00	1	58.20	57.40	-1	567	-0.18%
2019/01/11	0	0.00	2	56.20	55.60	-2	539	-0.37%
2018/12/24	0	0.00	1	55.00	54.20	-1	550	-0.18%
2018/12/21	1	54.80	2	55.00	55.00	-1	572	-0.17%
2018/12/04	0	0.00	2	50.10	49.65	-2	670	-0.30%
2018/11/01	0	0.00	2	42.80	42.60	-2	670	-0.30%
2018/10/30	0	0.00	13	39.83	40.00	-13	666	-1.95%
2018/10/09	4	49.80	0	0.00	49.35	4	656	0.61%
2018/10/03	2	57.90	3	57.60	55.50	-1	633	-0.16%
2018/10/01	1	56.50	0	0.00	56.70	1	593	0.17%
2018/09/28	1	54.80	0	0.00	53.60	1	548	0.18%
2018/09/27	0	0.00	13	55.00	55.00	-13	539	-2.41%
2018/09/26	15	55.79	2	55.70	56.50	13	520	2.50%
2018/09/11	2	48.00	0	0.00	49.00	2	565	0.35%
2018/07/30	0	0.00	3	56.90	55.40	-3	959	-0.31%
2018/07/27	0	0.00	2	55.70	55.10	-2	961	-0.21%
2018/07/25	5	54.96	0	0.00	55.20	5	1,028	0.49%
2018/07/23	5	51.70	0	0.00	51.00	5	1,100	0.45%
2018/07/16	0	0.00	3	56.80	57.00	-3	1,358	-0.22%
2018/07/06	7	56.21	0	0.00	55.20	7	1,668	0.42%
2018/07/05	1	59.50	0	0.00	59.00	1	1,761	0.06%
2018/06/27	2	60.00	0	0.00	59.50	2	2,792	0.07%
2018/06/26	4	60.10	0	0.00	59.80	4	2,857	0.14%
2018/06/25	1	60.50	1	61.40	61.10	0	2,896	0.00%
2018/06/20	0	0.00	4	68.58	68.60	-4	3,021	-0.13%
2018/06/19	8	73.98	4	74.03	69.30	4	3,016	0.13%
2018/06/13	1	68.20	1	69.90	71.60	0	2,907	0.00%
2018/06/12	3	66.40	0	0.00	65.10	3	2,879	0.10%
2018/06/08	3	64.00	0	0.00	64.50	3	2,896	0.10%
2018/06/07	3	65.00	0	0.00	64.70	3	2,905	0.10%
2018/05/25	1	67.20	0	0.00	64.60	1	3,144	0.03%
2018/05/23	2	65.50	0	0.00	65.00	2	3,161	0.06%
2018/05/15	0	0.00	2	72.30	70.80	-2	3,202	-0.06%
2018/05/14	2	67.00	1	67.90	68.00	1	3,196	0.03%
2018/05/09	2	71.55	1	73.00	71.40	1	3,177	0.03%
2018/05/02	1	74.40	0	0.00	74.60	1	3,120	0.03%
2018/04/27	2	77.95	14	77.39	81.60	-12	3,058	-0.39%
2018/04/26	13	76.96	2	84.00	77.40	11	3,039	0.36%
2018/04/25	1	81.60	6	80.77	81.70	-5	3,064	-0.16%
2018/04/24	2	83.20	1	80.60	81.30	1	3,050	0.03%
2018/04/20	3	89.07	2	88.95	89.50	1	3,026	0.03%
2018/04/19	1	92.70	1	93.20	90.40	0	2,969	0.00%
2018/04/17	1	88.30	2	89.85	88.30	-1	2,999	-0.03%
2018/04/16	2	91.10	4	89.48	90.20	-2	2,988	-0.07%
2018/04/13	2	90.50	2	91.80	90.00	0	2,944	0.00%
2018/04/12	1	91.80	7	91.94	91.80	-6	2,904	-0.21%
2018/04/11	6	92.33	6	92.77	95.70	0	2,849	0.00%
2018/04/10	1	98.00	1	90.00	88.60	0	2,745	0.00%
2018/04/09	6	101.17	1	100.00	96.20	5	2,625	0.19%
2018/04/03	10	96.75	1	99.00	95.50	9	2,464	0.37%
2018/04/02	4	96.78	11	99.63	94.50	-7	2,268	-0.31%
2018/03/31	7	99.04	4	101.75	102.50	3	2,089	0.14%
2018/03/30	1	93.50	6	92.25	94.60	-5	1,871	-0.27%
2018/03/29	0	0.00	2	86.00	86.00	-2	1,679	-0.12%
2018/03/28	6	78.77	1	78.80	78.20	5	1,596	0.31%
2018/03/27	9	79.70	14	80.34	78.70	-5	1,538	-0.32%
2018/03/26	6	76.82	2	77.00	77.00	4	1,435	0.28%
2018/03/16	2	74.90	6	74.50	77.10	-4	1,329	-0.30%
2018/03/15	6	75.30	0	0.00	76.00	6	1,310	0.46%
2018/03/14	0	0.00	1	73.70	75.60	-1	1,303	-0.08%
2018/03/09	2	75.65	0.1	75.60	75.20	1.9	1,253	0.15%
2018/03/08	1	80.00	1	80.00	79.90	0	1,222	0.00%
2018/03/06	0	0.00	7	80.59	82.60	-7	1,223	-0.57%
2018/03/02	2	83.05	1	82.70	83.60	1	1,239	0.08%
2018/03/01	10	82.83	15	81.60	84.30	-5	1,226	-0.41%
2018/02/27	6	78.48	1	79.00	78.00	5	1,153	0.43%
2018/02/23	0	0.00	1	75.50	76.00	-1	1,102	-0.09%
2018/02/21	1	74.10	0	0.00	74.20	1	1,090	0.09%
2018/02/12	0	0.00	2	76.00	74.00	-2	1,085	-0.18%
2018/02/09	0	0.00	3	75.00	75.00	-3	1,080	-0.28%
2018/02/07	0	0.00	3	74.50	74.30	-3	1,088	-0.28%
2018/02/05	2	73.00	0	0.00	73.10	2	1,077	0.19%
2018/02/01	0	0.00	2	75.80	76.00	-2	1,093	-0.18%
2018/01/26	0	0.00	1	73.20	74.10	-1	1,064	-0.09%
2018/01/25	2	75.00	0	0.00	74.50	2	1,057	0.19%
2018/01/23	2	77.50	1	77.00	76.50	1	1,034	0.10%
2018/01/22	2	77.20	0	0.00	77.50	2	1,026	0.19%
2018/01/19	6	77.48	8	78.06	78.00	-2	1,007	-0.20%
2018/01/17	0.1	75.80	0	0.00	75.80	0.1	900	0.01%
2018/01/11	2	74.80	2	73.30	76.60	0	789	0.00%
2018/01/10	1	69.70	0	0.00	71.50	1	690	0.14%