佳凌 (4976)-凱基-埔墘券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
47.00
漲跌
▼1.45
漲幅
-2.99%
成交量
19,359張
產業
上市光電類股
511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

佳凌 (4976)籌碼相關－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/20	7	48.63	0	0.00	47.00	7	1,245	0.56%
2024/05/17	0	0.00	2	48.45	48.45	-2	928	-0.22%
2024/05/09	0	0.00	0.2	43.65	43.80	-0.2	743	-0.02%
2024/04/25	0	38.90	0	0.00	38.85	0	612	0.00%
2024/04/12	0	40.70	0	0.00	40.70	0	574	0.00%
2024/03/29	0	0.00	1	41.85	41.85	-1	541	-0.18%
2024/03/14	0	38.48	0	0.00	38.15	0	707	0.00%
2024/03/08	0	37.85	0	0.00	37.00	0	700	0.00%
2024/03/05	0	0.00	0	39.40	39.05	0	687	0.00%
2024/02/29	0	39.50	0	0.00	39.05	0	684	0.00%
2024/02/27	0	38.70	0	0.00	38.80	0	687	0.00%
2024/02/15	0.1	40.40	0	0.00	41.15	0.1	685	0.01%
2024/01/17	0	38.55	0	0.00	38.20	0	643	0.00%
2024/01/04	0	40.30	0	0.00	40.15	0	655	0.00%
2024/01/03	0	40.75	0	0.00	40.55	0	657	0.00%
2023/12/28	0	41.20	0	0.00	41.30	0	654	0.00%
2023/12/18	5	41.00	0	0.00	41.00	5	628	0.80%
2023/12/15	5	42.10	0	0.00	42.90	5	609	0.82%
2023/12/13	5	44.06	5	44.85	44.35	0	538	0.00%
2023/12/08	0	40.00	0	0.00	40.00	0	308	0.00%
2023/11/20	5	39.80	2	40.70	40.10	3	297	1.01%
2023/11/17	0	0.00	2	38.90	38.90	-2	279	-0.71%
2023/11/14	3	36.90	5	37.07	36.90	-2	275	-0.73%
2023/11/10	0	36.45	0	0.00	36.15	0	294	0.00%
2023/11/08	0	37.95	0	0.00	38.00	0	300	0.00%
2023/11/03	0	37.50	0	0.00	37.35	0	311	0.00%
2023/10/19	0	36.97	0	0.00	36.85	0	358	0.00%
2023/10/17	2	37.95	0	0.00	38.00	2	364	0.55%
2023/10/13	4	40.10	3	40.45	39.90	1	363	0.27%
2023/10/11	3	40.00	0	0.00	39.80	3	388	0.77%
2023/09/28	0	0.00	2	40.50	40.50	-2	618	-0.32%
2023/09/26	2	40.05	0	0.00	39.85	2	709	0.28%
2023/09/25	1	40.30	3	40.82	40.40	-2	711	-0.28%
2023/09/22	2	40.25	2	40.80	40.05	0	713	0.00%
2023/09/21	2	39.93	0	0.00	39.85	2	727	0.27%
2023/09/14	0	0.00	2	41.15	41.55	-2	746	-0.27%
2023/09/08	2	40.73	0	0.00	40.60	2	767	0.26%
2023/09/05	0	41.60	0	0.00	41.80	0	777	0.00%
2023/08/31	1	40.40	1	40.80	40.65	0	786	0.00%
2023/08/17	1	42.80	1	42.25	42.00	0	882	0.00%
2023/08/14	0	0.00	1	39.70	39.90	-1	886	-0.11%
2023/08/11	2	41.80	2	41.25	41.25	0	914	0.00%
2023/07/26	2	41.75	0	0.00	41.80	2	964	0.21%
2023/07/24	0	0.00	1	42.55	42.00	-1	974	-0.10%
2023/07/18	2	44.50	2	43.65	43.65	0	994	0.00%
2023/07/17	2	44.50	2	44.55	44.55	0	1,002	0.00%
2023/07/06	2	46.15	1	45.75	46.50	1	1,035	0.10%
2023/07/05	0	0.00	4	45.18	45.65	-4	1,001	-0.40%
2023/06/27	0	40.80	0	0.00	40.60	0	1,017	0.00%
2023/06/12	1	43.05	0	0.00	43.05	1	1,887	0.05%
2023/06/06	2	44.55	0	0.00	44.35	2	2,116	0.09%
2023/06/05	1	45.60	1	46.10	45.35	0	2,550	0.00%
2023/06/02	1	44.65	0	0.00	44.70	1	2,786	0.04%
2023/05/30	0	0.00	7	44.46	44.40	-7	2,808	-0.25%
2023/05/26	0	42.55	0	0.00	42.30	0	2,781	0.00%
2023/05/24	0	0.00	2	43.70	43.95	-2	2,778	-0.07%
2023/05/18	0	0.00	2	44.50	44.60	-2	2,774	-0.07%
2023/05/17	2	45.00	1	45.20	44.90	1	2,756	0.04%
2023/05/11	1	42.00	0	0.00	41.95	1	2,722	0.04%
2023/05/05	0	44.70	0	0.00	44.30	0	2,703	0.00%
2023/05/04	3	45.40	3	45.35	45.35	0	2,698	0.00%
2023/04/24	0	0.00	1	50.00	49.50	-1	2,651	-0.04%
2023/04/18	1	52.50	3	52.53	51.00	-2	2,576	-0.08%
2023/04/17	0	0.00	2	50.90	50.80	-2	2,473	-0.08%
2023/04/14	0	0.00	5	49.20	48.85	-5	2,428	-0.21%
2023/04/12	0	0.00	2	50.30	50.00	-2	2,398	-0.08%
2023/04/10	2	51.30	2	50.80	50.70	0	2,371	0.00%
2023/04/07	0	0.00	4	50.18	50.50	-4	2,334	-0.17%
2023/03/28	5	48.30	2	48.25	48.40	3	2,228	0.13%
2023/03/24	5	50.94	0	0.00	50.00	5	2,179	0.23%
2023/03/23	10	51.75	12	52.39	51.40	-2	2,126	-0.09%
2023/03/22	4	50.95	3	51.63	51.30	1	1,952	0.05%
2023/03/21	3	50.47	11	51.22	50.50	-8	1,903	-0.42%
2023/03/20	4	50.15	0	0.00	50.30	4	1,798	0.22%
2023/03/17	5	50.68	4	51.00	50.50	1	1,759	0.06%
2023/03/16	7	49.66	5	49.64	50.00	2	1,584	0.13%
2023/03/15	2	48.50	2	48.30	47.85	0	1,381	0.00%
2023/03/14	2	46.95	2	45.90	46.55	0	1,295	0.00%
2023/03/13	2	47.00	5	47.61	47.60	-3	1,279	-0.23%
2023/03/09	4	50.95	0	0.00	50.50	4	1,209	0.33%
2023/03/08	3	50.87	2	50.10	50.50	1	1,096	0.09%
2023/03/07	2	48.90	0	0.00	49.80	2	655	0.31%
2023/02/22	0	40.85	0	0.00	41.35	0	365	0.00%
2023/02/03	0	40.50	0	0.00	40.50	0	468	0.00%
2022/12/02	1	41.40	1	41.20	42.40	0	639	0.00%
2022/11/10	0	36.30	0	0.00	36.55	0	1,018	0.00%
2022/10/21	1	33.50	0	0.00	33.05	1	1,564	0.06%
2022/09/23	0	0.00	1	42.00	40.85	-1	2,214	-0.05%
2022/09/22	1	41.90	0	0.00	42.20	1	2,219	0.05%
2022/09/20	0	0.00	1	42.60	42.60	-1	2,216	-0.05%
2022/09/07	0	0.00	2	44.40	44.25	-2	2,260	-0.09%
2022/09/06	2	46.53	2	46.48	45.00	0	2,260	0.00%
2022/09/02	2	47.23	0	0.00	47.25	2	2,234	0.09%
2022/09/01	2	49.90	14	50.34	48.20	-12	2,207	-0.54%
2022/08/31	2	48.85	1	48.45	49.40	1	2,082	0.05%
2022/08/30	15	48.62	0	0.00	48.70	15	2,042	0.73%
2022/08/26	1	47.65	1	47.95	47.20	0	1,958	0.00%
2022/08/15	1	47.95	1	48.35	47.85	0	1,867	0.00%
2022/07/22	1	45.70	2	45.65	44.65	-1	1,427	-0.07%
2022/07/21	1	44.30	0	0.00	44.15	1	1,411	0.07%
2022/07/19	1	46.35	6	46.36	45.35	-5	1,380	-0.36%
2022/07/18	5	45.24	16	45.91	46.10	-11	1,323	-0.83%
2022/07/15	24	44.88	8	44.77	46.10	16	1,233	1.30%
2022/07/12	0	0.00	2	36.75	36.80	-2	899	-0.22%
2022/07/06	0	0.00	1	37.05	36.70	-1	889	-0.11%
2022/06/09	0	0.00	1	50.80	50.50	-1	849	-0.12%
2022/06/06	1	51.30	0	0.00	51.30	1	870	0.11%
2022/05/30	0	0.00	1	49.00	49.00	-1	876	-0.11%
2022/05/19	0	0.00	1	49.50	49.60	-1	874	-0.11%
2022/04/25	1	44.75	0	0.00	44.60	1	787	0.13%
2022/04/01	0	0.00	1	55.10	55.20	-1	898	-0.11%
2022/03/31	1	54.60	0	0.00	53.90	1	896	0.11%
2022/03/18	1	52.90	2	52.90	53.70	-1	1,019	-0.10%
2022/03/08	1	50.80	0	0.00	49.35	1	1,191	0.08%
2022/03/03	0	0.00	4	58.80	58.80	-4	1,323	-0.30%
2022/02/24	1.2	59.07	0	0.00	58.40	1.2	2,064	0.06%
2022/02/14	1	61.80	0	0.00	61.90	1	3,261	0.03%
2022/02/11	0.1	63.20	0	0.00	63.20	0.1	3,277	0.00%
2022/02/10	2	63.30	0	0.00	63.60	2	3,314	0.06%
2022/02/08	0.4	64.80	1	65.20	64.80	-0.6	3,345	-0.02%
2022/01/26	0	0.00	2	59.80	59.80	-2	3,350	-0.06%
2022/01/18	1	63.20	1	63.80	62.90	0	3,931	0.00%
2022/01/14	1	62.20	1	62.60	62.10	0	4,076	0.00%
2022/01/13	1	62.20	1	61.90	63.40	0	4,112	0.00%
2022/01/07	2	66.90	0	0.00	66.30	2	4,233	0.05%
2022/01/04	3	69.93	1	69.60	70.30	2	4,217	0.05%
2021/12/30	1	69.00	0	0.00	68.80	1	4,205	0.02%
2021/12/21	0	0.00	1	71.00	70.60	-1	4,283	-0.02%
2021/12/17	2	70.40	2	69.55	69.20	0	4,279	0.00%
2021/12/16	1	69.40	1	69.80	69.70	0	4,271	0.00%
2021/12/15	0	0.00	3	68.60	68.60	-3	4,273	-0.07%
2021/12/14	2	68.10	0	0.00	68.00	2	4,277	0.05%
2021/12/13	1	71.60	1	70.80	70.30	0	4,269	0.00%
2021/12/09	1	73.40	1	72.30	72.40	0	4,267	0.00%
2021/12/08	0	72.00	0	0.00	72.00	0	4,220	0.00%
2021/12/07	0	0.00	2	71.60	70.80	-2	4,198	-0.05%
2021/12/06	2	72.15	3	71.77	71.30	-1	4,257	-0.02%
2021/12/02	1	71.80	2	71.80	70.40	-1	4,379	-0.02%
2021/12/01	1	72.80	0	0.00	73.00	1	4,423	0.02%
2021/11/30	3	72.90	4	73.55	74.00	-1	4,520	-0.02%
2021/11/29	1	69.90	1	70.80	70.40	0	4,674	0.00%
2021/11/26	3	74.07	3	72.33	72.20	0	4,743	0.00%
2021/11/25	4	78.18	3.1	78.91	75.50	0.9	4,692	0.02%
2021/11/24	8	76.06	7	75.47	74.60	1	4,488	0.02%
2021/11/23	2	77.75	1	74.95	76.10	1	4,466	0.02%
2021/11/22	4.1	78.86	16	79.51	78.40	-11.9	4,574	-0.26%
2021/11/19	0	0.00	1	75.90	75.90	-1	3,870	-0.03%
2021/11/18	4	69.53	0	0.00	69.00	4	3,804	0.11%
2021/11/15	1	66.70	2	66.60	68.20	-1	3,816	-0.03%
2021/11/12	0	0.00	1	65.00	65.00	-1	3,901	-0.03%
2021/11/11	1	63.50	1	63.90	63.70	0	3,943	0.00%
2021/11/10	0	0.00	2	64.25	64.50	-2	3,995	-0.05%
2021/11/09	2	64.15	0	0.00	63.80	2	4,030	0.05%
2021/11/08	1	66.40	0.1	66.00	65.50	0.9	4,056	0.02%
2021/11/05	1	66.90	1	65.70	65.80	0	4,180	0.00%
2021/11/04	2	67.75	1	68.50	67.10	1	4,288	0.02%
2021/11/03	1	67.50	0	0.00	67.70	1	4,406	0.02%
2021/11/02	1	67.80	1	69.00	69.00	0	4,530	0.00%
2021/11/01	0	0.00	2	69.85	70.40	-2	4,505	-0.04%
2021/10/29	2	67.75	2	68.50	67.40	0	4,468	0.00%
2021/10/27	3	71.50	0	0.00	70.50	3	4,469	0.07%
2021/10/26	1	69.30	1	70.60	71.60	0	4,357	0.00%
2021/10/25	0	0.00	2	67.35	67.20	-2	4,242	-0.05%
2021/10/22	2	65.65	1	66.30	65.20	1	4,282	0.02%
2021/10/13	1	57.50	0	0.00	58.30	1	5,372	0.02%
2021/10/08	1	60.70	0	0.00	60.00	1	5,831	0.02%
2021/10/04	0	0.00	10	58.80	58.30	-10	6,823	-0.15%
2021/09/29	1	61.00	1	61.30	60.30	0	7,000	0.00%
2021/09/28	0	0.00	1	62.50	62.70	-1	7,141	-0.01%
2021/09/16	1	65.00	1	66.10	64.90	0	7,441	0.00%
2021/09/15	1	65.10	0	0.00	65.10	1	7,483	0.01%
2021/09/14	0.2	66.80	0	0.00	66.70	0.2	7,512	0.00%
2021/09/09	1	67.00	0	0.00	67.40	1	7,978	0.01%
2021/09/08	0	0.00	10	69.40	68.50	-10	8,008	-0.12%
2021/09/07	0	0.00	15	68.80	70.00	-15	7,981	-0.19%
2021/09/03	10	71.95	0	0.00	71.10	10	8,316	0.12%
2021/09/02	31	73.05	0	0.00	71.50	31	8,322	0.37%
2021/08/30	0	0.00	10	69.42	68.90	-10	8,168	-0.12%
2021/08/18	0.4	65.60	1	65.00	65.10	-0.6	9,425	-0.01%
2021/08/17	10	63.50	0	0.00	60.20	10	9,477	0.11%
2021/08/13	0	66.00	0	0.00	65.90	0	9,568	0.00%
2021/08/12	2	66.30	3	67.63	68.70	-1	9,562	-0.01%
2021/08/11	10	67.50	18	65.96	67.10	-8	9,603	-0.08%
2021/08/10	0	67.80	2	70.80	67.80	-2	9,591	-0.02%
2021/08/09	1	72.30	3	71.00	71.50	-2	9,631	-0.02%
2021/08/06	1	76.00	0	0.00	75.50	1	9,759	0.01%
2021/08/05	3	79.40	0	0.00	79.00	3	9,761	0.03%
2021/08/04	1	80.80	0	0.00	80.50	1	9,918	0.01%
2021/08/03	14	80.36	2	80.25	80.30	12	10,005	0.12%
2021/08/02	1	81.10	0	0.00	78.80	1	10,000	0.01%
2021/07/30	1	81.00	1	79.00	79.00	0	10,059	0.00%
2021/07/29	0	0.00	3	81.07	81.20	-3	10,060	-0.03%
2021/07/27	1	86.99	0	0.00	84.10	1	10,188	0.01%
2021/07/23	0	0.00	0.2	90.00	88.70	-0.2	10,103	0.00%
2021/07/22	3	94.23	1.3	95.32	92.50	1.7	10,000	0.02%
2021/07/20	2	96.40	1	99.40	95.80	1	9,895	0.01%
2021/07/19	4	100.50	2	101.50	98.50	2	9,787	0.02%
2021/07/16	17.2	97.78	15	98.27	100.00	2.2	9,392	0.02%
2021/07/14	25	97.22	27.4	93.43	93.40	-2.4	9,081	-0.03%
2021/07/13	15	101.80	14	102.50	96.10	1	9,008	0.01%
2021/07/12	2	96.00	0	0.00	97.90	2	8,618	0.02%
2021/07/09	2	88.85	5	89.40	89.00	-3	8,677	-0.03%
2021/07/07	0	0.00	4	86.43	85.70	-4	8,669	-0.05%
2021/07/06	4	86.18	4	87.90	85.70	0	8,801	0.00%
2021/07/05	2	85.40	17	88.67	87.10	-15	9,006	-0.17%
2021/06/29	2	83.30	0	0.00	83.30	2	9,120	0.02%
2021/06/28	4	86.93	2	86.70	86.40	2	9,121	0.02%
2021/06/25	17	87.81	3	86.27	86.10	14	9,090	0.15%
2021/06/23	0	0.00	2	82.30	82.40	-2	9,210	-0.02%
2021/06/22	2	82.70	0	0.00	81.00	2	9,240	0.02%
2021/06/21	2	88.50	0	0.00	84.80	2	9,265	0.02%
2021/06/18	5	91.32	6	91.33	91.60	-1	9,368	-0.01%
2021/06/17	1	88.40	0	0.00	88.80	1	9,388	0.01%
2021/06/15	1	87.60	6	86.22	86.50	-5	9,906	-0.05%
2021/06/10	2	84.50	3	84.43	84.50	-1	9,800	-0.01%
2021/06/09	0	0.00	11	83.91	83.20	-11	9,889	-0.11%
2021/06/08	1	81.80	0	0.00	81.80	1	10,424	0.01%
2021/06/07	11	84.49	1	82.80	81.60	10	10,638	0.09%
2021/06/04	0	0.00	1	84.60	85.20	-1	10,690	-0.01%
2021/06/03	1	82.50	1	81.50	82.50	0	10,817	0.00%
2021/06/02	8	85.43	8	84.13	81.90	0	11,023	0.00%
2021/06/01	2	87.20	3.1	87.66	86.30	-1.1	11,140	-0.01%
2021/05/31	2	86.10	0	0.00	83.80	2	11,201	0.02%
2021/05/28	4	87.70	4	86.03	85.90	0	11,671	0.00%
2021/05/27	14.5	83.21	14	83.19	84.60	0.5	11,844	0.00%
2021/05/26	1	78.40	3	81.00	81.00	-2	11,483	-0.02%
2021/05/25	1	73.00	3	74.93	73.70	-2	11,897	-0.02%
2021/05/24	1	72.50	0	0.00	70.70	1	12,276	0.01%
2021/05/21	1	68.90	0	0.00	70.00	1	13,082	0.01%
2021/05/20	1	68.60	0	0.00	67.50	1	13,123	0.01%
2021/05/18	1	67.80	1	68.20	68.10	0	13,700	0.00%
2021/05/14	5	70.82	15	67.73	66.00	-10	13,757	-0.07%
2021/05/13	10	67.48	10	62.75	69.90	0	13,805	0.00%
2021/05/12	17	65.48	17	67.02	63.60	0	14,505	0.00%
2021/05/05	6	77.08	9	76.73	75.20	-3	15,604	-0.02%
2021/05/04	5	78.00	6	79.33	78.80	-1	15,754	-0.01%
2021/05/03	1	78.90	0	0.00	76.10	1	15,681	0.01%
2021/04/27	1	84.50	2	84.30	84.00	-1	16,273	-0.01%
2021/04/26	2	88.00	1	84.20	87.50	1	16,581	0.01%
2021/04/23	1	84.40	1	84.40	83.90	0	16,754	0.00%
2021/04/22	0	83.00	0	0.00	83.00	0	17,405	0.00%
2021/04/21	2	88.85	5	87.28	87.20	-3	17,753	-0.02%
2021/04/20	1	93.00	0	0.00	90.50	1	17,814	0.01%
2021/04/19	3	91.57	1	90.30	90.30	2	18,127	0.01%
2021/04/16	2	91.55	2	93.25	91.90	0	18,408	0.00%
2021/04/15	11	94.30	10	93.00	94.20	1	18,718	0.01%
2021/04/14	28	98.20	47	95.94	96.00	-19	18,901	-0.10%
2021/04/13	3	106.00	1	110.00	103.50	2	18,846	0.01%
2021/04/12	16	112.72	18	111.97	110.00	-2	18,901	-0.01%
2021/04/09	7	113.07	1	112.00	112.00	6	19,036	0.03%
2021/04/06	0	0.00	1	107.50	108.00	-1	19,694	-0.01%
2021/04/01	7	107.14	6	107.50	107.00	1	20,155	0.00%
2021/03/31	6	106.67	6	105.00	104.50	0	20,649	0.00%
2021/03/30	0	0.00	3	108.50	107.50	-3	21,222	-0.01%
2021/03/29	10	107.85	9	107.78	108.00	1	21,444	0.00%
2021/03/26	9	108.00	7	107.50	107.00	2	21,382	0.01%
2021/03/25	8	99.88	8	100.19	100.00	0	21,182	0.00%
2021/03/24	8	100.05	7	100.79	101.00	1	21,119	0.00%
2021/03/23	10	101.17	9	100.67	101.00	1	21,027	0.00%
2021/03/22	4	107.00	0	0.00	103.50	4	20,783	0.02%
2021/03/19	1	116.00	2	115.00	114.00	-1	20,584	0.00%
2021/03/18	9	121.94	4	122.50	118.50	5	20,480	0.02%
2021/03/16	0	0.00	1.1	118.47	116.00	-1.1	19,960	-0.01%
2021/03/15	6	115.75	6	118.00	117.00	0	19,903	0.00%
2021/03/12	12	117.54	10	120.70	113.00	2	19,942	0.01%
2021/03/11	0	0.00	2	111.50	115.50	-2	19,330	-0.01%
2021/03/10	2	108.00	1	107.00	105.00	1	19,269	0.01%
2021/03/08	1	107.50	0	0.00	107.00	1	19,017	0.01%
2021/03/05	1	112.00	0	0.00	113.00	1	18,799	0.01%
2021/03/04	3	117.00	1	120.00	115.50	2	18,627	0.01%
2021/03/03	5	117.60	8	119.38	118.00	-3	18,555	-0.02%
2021/03/02	4	116.38	3	115.67	114.00	1	18,030	0.01%
2021/02/26	1	108.50	2	108.00	112.00	-1	17,564	-0.01%
2021/02/25	10	118.20	7	118.14	110.00	3	17,182	0.02%
2021/02/24	1.1	117.09	2	119.50	118.00	-0.9	16,633	-0.01%
2021/02/23	7	117.21	43	112.06	113.00	-36	16,140	-0.22%
2021/02/22	0	0.00	4	110.00	112.00	-4	15,357	-0.03%
2021/02/19	41	94.92	7	98.24	102.00	34	15,764	0.22%
2021/02/18	5	92.20	7	93.84	92.80	-2	15,649	-0.01%
2021/02/17	1	91.50	3	88.10	89.50	-2	15,442	-0.01%
2021/02/05	1	86.90	2	87.35	86.40	-1	15,247	-0.01%
2021/02/04	6	86.62	4	87.95	86.30	2	15,177	0.01%
2021/02/03	14	89.20	10	91.09	87.20	4	14,961	0.03%
2021/02/02	1	85.20	2	86.95	88.10	-1	14,226	-0.01%
2021/02/01	0	0.00	10	82.90	80.10	-10	14,127	-0.07%
2021/01/29	1	88.40	0	0.00	84.20	1	14,018	0.01%
2021/01/28	2	90.50	3	89.77	87.10	-1	13,745	-0.01%
2021/01/27	9	89.77	3	87.60	87.90	6	13,433	0.04%
2021/01/26	3	85.40	1	86.20	83.10	2	13,111	0.02%
2021/01/25	2	85.75	2	86.10	84.60	0	12,913	0.00%
2021/01/22	2	89.20	1	84.00	88.60	1	12,828	0.01%
2021/01/21	2	84.50	1	86.80	84.50	1	12,721	0.01%
2021/01/20	2	86.75	0	0.00	85.10	2	12,554	0.02%
2021/01/19	0	0.00	1	95.00	91.30	-1	12,273	-0.01%
2021/01/18	3	91.93	3	90.73	91.60	0	11,924	0.00%
2021/01/15	5	97.14	0	0.00	94.90	5	11,660	0.04%
2021/01/14	0	0.00	1	86.50	92.80	-1	10,947	-0.01%
2021/01/13	1	83.80	0	0.00	84.40	1	10,528	0.01%
2021/01/12	1	85.50	0	0.00	83.60	1	10,422	0.01%
2021/01/11	20	84.70	21	85.81	84.70	-1	10,112	-0.01%
2021/01/08	1	86.30	2	85.95	87.10	-1	9,805	-0.01%
2021/01/07	2	75.70	15	76.99	79.20	-13	9,445	-0.14%
2021/01/06	1	74.60	11.2	72.02	72.00	-10.2	9,446	-0.11%
2021/01/05	15.1	75.03	0	0.00	74.00	15.1	9,468	0.16%
2021/01/04	17	74.59	20	75.91	74.20	-3	9,490	-0.03%
2020/12/31	5	72.40	5	73.10	73.60	0	9,643	0.00%
2020/12/30	2	73.70	0	0.00	71.50	2	9,626	0.02%
2020/12/29	2	74.45	1	74.20	69.70	1	9,365	0.01%
2020/12/28	10	72.40	1	71.60	70.80	9	8,956	0.10%
2020/12/25	4.1	69.05	6	68.45	70.50	-1.9	8,574	-0.02%
2020/12/24	4	61.73	5	62.60	64.10	-1	7,970	-0.01%
2020/12/23	1	57.40	6	57.13	58.30	-5	7,420	-0.07%
2020/12/22	2	53.30	0	0.00	53.00	2	7,382	0.03%
2020/12/15	0	0.00	5.2	52.28	52.00	-5.2	8,380	-0.06%
2020/12/14	1	55.80	0	0.00	55.40	1	8,349	0.01%
2020/12/10	5	57.10	0	0.00	55.60	5	8,372	0.06%
2020/12/09	0	0.00	3	56.40	56.60	-3	8,313	-0.04%
2020/12/07	0	0.00	0.4	53.10	54.50	-0.4	7,951	-0.01%
2020/12/04	0	0.00	1	55.80	54.50	-1	7,924	-0.01%
2020/12/03	3	55.33	50	55.06	53.80	-47	7,786	-0.60%
2020/12/01	0.1	54.35	1	55.10	55.10	-0.9	8,092	-0.01%
2020/11/30	0	0.00	1	54.80	54.40	-1	8,325	-0.01%
2020/11/27	12	54.72	20	54.76	53.90	-8	8,427	-0.09%
2020/11/26	0	0.00	1	53.00	52.90	-1	8,274	-0.01%
2020/11/24	0	0.00	1	52.00	50.40	-1	8,549	-0.01%
2020/11/23	1	52.00	0	0.00	52.10	1	8,561	0.01%
2020/11/20	0	0.00	8	51.40	51.00	-8	8,526	-0.09%
2020/11/19	22	52.59	4	52.50	52.50	18	8,496	0.21%
2020/11/18	115	54.21	70	55.49	52.10	45	8,386	0.54%	大買/
2020/11/17	1	53.70	0	0.00	54.20	1	7,877	0.01%
2020/11/13	5	47.50	0	0.00	48.60	5	7,498	0.07%
2020/11/10	1	48.70	1	49.40	49.50	0	7,347	0.00%
2020/11/09	0.4	51.60	2	51.30	51.40	-1.6	7,263	-0.02%
2020/11/06	12	48.01	10	48.85	48.65	2	7,013	0.03%
2020/11/05	0	0.00	2	47.45	47.65	-2	6,888	-0.03%
2020/11/04	0	0.00	6	46.70	47.30	-6	6,844	-0.09%
2020/11/03	0	0.00	2	45.80	45.70	-2	6,863	-0.03%
2020/10/30	10	45.59	10	46.80	45.50	0	6,853	0.00%
2020/10/29	10	44.85	0	0.00	47.60	10	6,799	0.15%
2020/10/28	1	46.65	1	45.40	45.05	0	6,708	0.00%
2020/10/22	0	0.00	1	48.10	48.15	-1	6,510	-0.02%
2020/10/15	0	0.00	4	52.10	50.40	-4	6,195	-0.06%
2020/10/14	37	51.37	37	51.52	52.00	0	6,099	0.00%
2020/10/13	5	49.40	2	51.20	51.50	3	5,780	0.05%
2020/10/12	1	49.50	1	49.30	48.55	0	5,573	0.00%
2020/10/08	11	50.69	10	50.92	49.45	1	5,396	0.02%
2020/10/07	0	0.00	1	48.55	48.55	-1	4,935	-0.02%
2020/09/28	0	0.00	5	43.98	43.95	-5	4,415	-0.11%
2020/09/25	15	43.04	14	44.24	44.00	1	4,353	0.02%
2020/09/24	2	45.40	2	45.95	45.20	0	4,132	0.00%
2020/09/23	1	47.70	2	45.85	46.00	-1	3,997	-0.03%
2020/09/22	5	48.06	11	47.14	47.70	-6	3,814	-0.16%
2020/09/21	1	45.90	13	45.48	46.60	-12	3,415	-0.35%
2020/09/18	0	0.00	3	45.50	45.20	-3	3,080	-0.10%
2020/09/16	0	0.00	6	42.58	44.30	-6	2,971	-0.20%
2020/09/08	5	40.90	0	0.00	38.95	5	2,816	0.18%
2020/09/07	12	41.85	0	0.00	39.60	12	2,767	0.43%
2020/09/04	17	42.09	4	42.10	43.20	13	2,662	0.49%
2020/09/03	76.1	40.77	76	41.56	40.55	0.1	2,291	0.00%
2020/09/02	19	39.54	18	39.83	40.25	1	1,989	0.05%
2020/08/31	12	33.50	15	34.12	35.25	-3	1,679	-0.18%
2020/08/28	8	32.36	8	32.44	33.55	0	1,393	0.00%
2020/06/18	1	23.90	1	23.90	23.70	0	689	0.00%
2019/12/30	0	0.00	2	27.25	28.30	-2	603	-0.33%
2019/12/23	2	27.20	0	0.00	26.70	2	580	0.34%
2019/12/13	0	0.00	1	25.30	25.00	-1	518	-0.19%
2019/12/11	1	25.15	0	0.00	25.15	1	511	0.20%
2019/12/09	0	0.00	1	25.65	25.50	-1	509	-0.20%
2019/12/04	1	24.95	0	0.00	24.90	1	506	0.20%
2019/11/11	0	0.00	1	26.65	26.65	-1	430	-0.23%
2019/10/30	0	0.00	3	29.30	29.15	-3	396	-0.76%
2019/10/29	0	0.00	1	29.35	28.90	-1	398	-0.25%
2019/10/28	0	0.00	1	29.00	29.00	-1	408	-0.24%
2019/10/25	5	29.27	0	0.00	29.20	5	409	1.22%
2019/09/19	0	0.00	2	30.85	30.60	-2	806	-0.25%
2019/08/01	0	0.00	2	32.40	32.15	-2	885	-0.23%
2019/07/25	2	34.30	0	0.00	34.20	2	894	0.22%
2019/07/02	10	34.80	10	35.13	34.70	0	843	0.00%
2019/05/17	1	31.50	10	30.63	30.45	-9	2,337	-0.39%
2019/05/16	0	0.00	6	32.70	31.65	-6	2,348	-0.26%
2019/05/14	6	32.00	0	0.00	32.25	6	2,419	0.25%
2019/05/09	5	34.40	0	0.00	33.40	5	2,425	0.21%
2019/05/06	0	0.00	2	35.75	35.65	-2	2,453	-0.08%
2019/04/23	4	38.50	0	0.00	38.15	4	2,598	0.15%
2019/04/16	0	0.00	1	38.55	38.60	-1	2,660	-0.04%
2019/04/12	13	40.11	6	40.73	39.20	7	2,649	0.26%
2019/04/11	6	40.95	6	41.67	40.50	0	2,617	0.00%
2019/04/10	6	40.96	13	40.69	40.75	-7	2,603	-0.27%
2019/04/02	14	40.49	7	41.26	40.60	7	2,560	0.27%
2019/04/01	9	41.47	9	42.26	41.10	0	2,534	0.00%
2019/03/29	7	40.92	7	41.45	41.40	0	2,477	0.00%
2019/03/28	5	41.15	12	41.31	41.00	-7	2,477	-0.28%
2019/03/27	12	41.88	12	42.36	41.50	0	2,466	0.00%
2019/03/25	5	40.02	5	40.32	39.70	0	2,251	0.00%
2019/03/22	12	43.02	12	43.21	41.55	0	2,227	0.00%
2019/03/21	32	42.08	18	41.42	43.00	14	2,109	0.66%
2019/03/20	14	39.61	14	39.83	39.60	0	1,930	0.00%
2019/03/19	9	38.84	9	39.34	38.60	0	1,883	0.00%
2019/03/18	7	38.23	7	39.04	38.10	0	1,849	0.00%
2019/03/15	6	38.85	6	39.00	38.85	0	1,851	0.00%
2019/03/14	9	38.88	9	39.53	38.60	0	1,857	0.00%
2019/03/13	10	38.90	10	38.54	38.90	0	1,962	0.00%
2019/03/12	8	38.48	8	38.61	38.30	0	1,958	0.00%
2019/03/11	7	37.36	7	37.92	37.50	0	1,959	0.00%
2019/03/08	6	37.90	9	37.96	38.10	-3	2,035	-0.15%
2019/03/07	9	38.86	6	39.27	38.30	3	2,140	0.14%
2019/03/06	8	39.41	8	39.85	39.30	0	2,194	0.00%
2019/03/05	10	39.49	10	40.06	39.40	0	2,190	0.00%
2019/02/26	8	37.63	8	38.43	37.65	0	2,211	0.00%
2019/02/25	5	38.37	5	38.55	38.25	0	2,267	0.00%
2019/02/22	12	37.65	8	38.10	37.70	4	2,233	0.18%
2019/02/21	15	38.75	34	37.44	38.30	-19	2,191	-0.87%
2019/02/20	12	36.10	19	36.19	35.90	-7	1,984	-0.35%
2019/02/19	11	35.65	84	35.76	35.60	-73	1,931	-3.78%
2019/02/18	7	35.01	7	34.69	35.05	0	1,902	0.00%
2019/02/15	7	34.46	7	35.46	34.35	0	1,891	0.00%
2019/02/14	11	35.45	11	36.08	35.25	0	1,885	0.00%
2019/02/13	10	35.05	10	35.27	35.10	0	1,859	0.00%
2019/01/30	4	33.45	4	33.64	33.45	0	1,860	0.00%
2019/01/28	0	0.00	1	33.45	33.45	-1	1,950	-0.05%
2019/01/25	10	33.86	10	34.15	33.75	0	2,005	0.00%
2019/01/24	0	0.00	2	33.20	33.00	-2	2,001	-0.10%
2019/01/23	0	0.00	1	32.85	33.00	-1	2,018	-0.05%
2019/01/22	0	0.00	2	33.45	32.80	-2	2,030	-0.10%
2019/01/21	9	34.02	7	34.28	33.70	2	2,036	0.10%
2019/01/18	8	33.98	8	34.06	34.25	0	2,033	0.00%
2019/01/17	14	33.62	14	33.90	32.90	0	2,008	0.00%
2019/01/14	6	32.36	6	32.66	32.00	0	2,002	0.00%
2019/01/11	5	32.40	5	33.00	32.30	0	2,014	0.00%
2019/01/09	0	0.00	11	32.00	31.90	-11	1,976	-0.56%
2019/01/04	4	29.65	0	0.00	30.10	4	2,047	0.20%
2019/01/03	7	30.59	0	0.00	30.60	7	2,079	0.34%
2019/01/02	4	31.30	4	31.96	31.20	0	2,148	0.00%
2018/12/27	0	0.00	1	31.30	31.20	-1	2,209	-0.05%
2018/12/26	0	0.00	4	31.33	30.35	-4	2,217	-0.18%
2018/12/25	2	30.65	8	30.97	30.80	-6	2,244	-0.27%
2018/12/21	16	30.76	0	0.00	31.60	16	2,298	0.70%
2018/12/20	30	30.98	5	32.65	31.55	25	2,361	1.06%
2018/12/19	20	32.60	0	0.00	32.85	20	2,382	0.84%
2018/12/18	6	33.15	6	33.47	33.00	0	2,409	0.00%
2018/12/17	4	33.85	4	34.44	33.65	0	2,427	0.00%
2018/12/14	12	34.24	13	33.98	34.25	-1	2,430	-0.04%
2018/12/13	11	34.46	11	34.97	34.30	0	2,430	0.00%
2018/12/11	4	33.00	4	33.46	33.00	0	2,408	0.00%
2018/12/10	0	0.00	2	33.38	32.90	-2	2,430	-0.08%
2018/12/07	5	34.62	5	34.28	34.30	0	2,432	0.00%
2018/12/06	6	34.38	8	36.24	34.00	-2	2,422	-0.08%
2018/12/05	3	34.20	3	34.03	34.95	0	2,314	0.00%
2018/12/04	16	35.19	11	35.82	34.90	5	2,353	0.21%
2018/12/03	59	35.99	10	35.47	36.00	49	2,361	2.08%
2018/11/30	3	33.15	5	33.20	34.15	-2	2,288	-0.09%
2018/11/29	1	32.20	1	33.15	32.15	0	2,224	0.00%
2018/11/28	6	32.10	16	32.00	32.20	-10	2,249	-0.44%
2018/11/27	0	0.00	4	31.45	31.70	-4	2,247	-0.18%
2018/11/26	0	0.00	5	31.05	31.05	-5	2,243	-0.22%
2018/11/23	10	30.90	0	0.00	31.00	10	2,215	0.45%
2018/11/21	0	0.00	31	30.85	30.90	-31	2,004	-1.55%
2018/11/15	1	29.20	0	0.00	29.55	1	2,036	0.05%
2018/11/14	8	29.50	0	0.00	29.40	8	2,044	0.39%
2018/11/13	2	28.80	0	0.00	29.95	2	2,074	0.10%
2018/11/12	17	29.72	0	0.00	29.60	17	2,087	0.81%
2018/11/09	11	30.54	0	0.00	30.75	11	2,104	0.52%
2018/11/08	1	31.60	1	32.05	31.10	0	2,188	0.00%
2018/11/06	7	31.49	6	30.70	30.70	1	2,294	0.04%
2018/11/02	1	32.40	170	32.08	32.05	-169	2,290	-7.38%	大賣/鉅額交易
2018/11/01	0	0.00	8	30.74	31.00	-8	2,346	-0.34%
2018/10/29	19	28.10	0	0.00	28.55	19	2,430	0.78%
2018/10/26	34	28.56	0	0.00	28.60	34	2,488	1.37%
2018/10/25	38	29.77	2	29.90	29.30	36	2,730	1.32%
2018/10/24	2	32.00	0	0.00	31.05	2	2,742	0.07%
2018/10/23	28	30.16	0	0.00	30.05	28	2,760	1.01%
2018/10/17	50	30.92	0	0.00	30.90	50	3,309	1.51%
2018/10/09	0	0.00	1	30.50	30.55	-1	4,204	-0.02%
2018/10/04	0	0.00	1	37.00	37.15	-1	4,294	-0.02%
2018/10/03	1	36.65	1	36.65	36.90	0	4,351	0.00%
2018/10/02	0	0.00	1	39.70	38.90	-1	4,453	-0.02%
2018/09/25	2	38.05	10	39.10	38.05	-8	4,896	-0.16%
2018/09/20	10	38.80	0	0.00	38.30	10	5,004	0.20%
2018/09/11	0	0.00	3	38.50	39.00	-3	5,319	-0.06%
2018/09/10	3	37.80	2	38.10	37.40	1	5,413	0.02%
2018/09/05	0	0.00	5	43.54	44.20	-5	6,697	-0.07%
2018/09/04	0	0.00	1	43.50	44.00	-1	7,180	-0.01%
2018/08/31	2	48.10	0	0.00	48.05	2	7,891	0.03%
2018/08/24	0	0.00	2	48.15	46.60	-2	8,362	-0.02%
2018/08/23	0	0.00	1	49.10	48.10	-1	8,440	-0.01%
2018/08/21	0	0.00	3	49.10	48.85	-3	8,484	-0.04%
2018/08/20	3	48.70	0	0.00	48.50	3	8,519	0.04%
2018/08/15	3	50.00	2	50.70	50.00	1	8,679	0.01%
2018/08/13	1	51.10	0	0.00	49.25	1	8,686	0.01%
2018/08/10	9	54.32	2	55.70	53.60	7	8,606	0.08%
2018/08/09	2	55.20	7	55.00	55.50	-5	8,620	-0.06%
2018/08/08	3	55.57	2	56.75	55.10	1	8,672	0.01%
2018/08/07	4	54.80	0	0.00	54.60	4	8,582	0.05%
2018/08/06	5	56.62	4	57.03	56.20	1	8,556	0.01%
2018/08/03	7	56.86	11	57.25	56.80	-4	8,554	-0.05%
2018/08/02	10	56.90	13	57.43	57.00	-3	8,524	-0.04%
2018/08/01	27	59.83	13	58.69	58.10	14	8,471	0.17%
2018/07/31	2	57.20	8	56.15	57.20	-6	8,210	-0.07%
2018/07/30	9	55.90	2	57.85	55.60	7	8,182	0.09%
2018/07/27	6	57.45	6	57.70	57.80	0	8,134	0.00%
2018/07/26	3	58.07	6	57.15	56.80	-3	8,083	-0.04%
2018/07/25	1	60.60	1	59.60	58.60	0	7,997	0.00%
2018/07/24	2	59.15	2	58.70	59.50	0	7,856	0.00%
2018/07/23	1	60.20	0	0.00	58.30	1	7,649	0.01%
2018/07/20	0	0.00	11	56.28	58.50	-11	7,184	-0.15%
2018/07/19	1	54.00	0	0.00	53.20	1	6,947	0.01%
2018/07/18	0	0.00	1	50.10	51.00	-1	6,880	-0.01%
2018/07/13	11	54.20	2	53.40	53.60	9	6,923	0.13%
2018/07/12	2	53.60	0	0.00	53.50	2	6,954	0.03%
2018/07/10	1	52.00	1	52.80	52.10	0	7,101	0.00%
2018/07/09	1	51.20	0	0.00	49.30	1	7,109	0.01%
2018/07/06	0	0.00	1	51.20	50.80	-1	7,327	-0.01%
2018/07/05	1	49.50	5	48.30	48.30	-4	7,426	-0.05%
2018/07/04	0	0.00	1	51.50	52.40	-1	7,514	-0.01%
2018/07/03	6	58.17	0	0.00	53.20	6	7,434	0.08%
2018/07/02	0	0.00	1	60.00	59.10	-1	7,182	-0.01%
2018/06/29	1	61.50	0	0.00	60.60	1	7,140	0.01%
2018/06/27	0	0.00	1	56.00	55.80	-1	6,982	-0.01%
2018/06/26	2	56.60	1	57.00	57.80	1	6,956	0.01%
2018/06/25	0	0.00	9	58.50	56.50	-9	6,934	-0.13%
2018/06/22	9	59.80	0	0.00	58.10	9	6,913	0.13%
2018/06/21	0	0.00	1	59.90	59.90	-1	6,876	-0.01%
2018/06/20	2	59.80	3	60.00	58.80	-1	6,826	-0.01%
2018/06/19	2	64.45	21	63.75	62.30	-19	6,705	-0.28%
2018/06/15	34	68.25	33	67.00	67.00	1	6,598	0.02%
2018/06/14	19	69.42	0	0.00	70.00	19	6,259	0.30%
2018/06/13	6	69.25	7	70.26	70.90	-1	5,770	-0.02%
2018/06/12	8	62.96	2	63.35	64.50	6	5,218	0.11%
2018/06/11	2	57.65	0	0.00	58.70	2	4,735	0.04%
2018/06/08	101	53.38	101	53.28	53.40	0	4,502	0.00%	大買/大賣/
2018/06/07	2	49.08	31	48.99	48.60	-29	3,931	-0.74%
2018/06/06	2	51.10	1	49.20	49.40	1	3,884	0.03%
2018/06/05	2	48.38	1	49.80	49.75	1	3,745	0.03%
2018/06/04	0	0.00	1	48.65	48.00	-1	3,531	-0.03%
2018/06/01	1	48.45	1	47.85	47.80	0	3,518	0.00%
2018/05/31	0	0.00	3	48.18	48.15	-3	3,505	-0.09%
2018/05/28	30	47.80	0	0.00	46.95	30	3,490	0.86%
2018/05/25	3	47.90	0	0.00	47.60	3	3,710	0.08%
2018/05/24	1	48.35	0	0.00	48.40	1	3,691	0.03%
2018/05/22	8	47.71	10	47.17	47.10	-2	3,657	-0.05%
2018/05/21	1	44.80	1	44.95	44.90	0	3,561	0.00%
2018/05/16	1	44.40	0	0.00	43.85	1	3,523	0.03%
2018/05/15	0	0.00	2	42.65	42.05	-2	3,458	-0.06%
2018/05/11	0	0.00	1	42.20	41.75	-1	3,471	-0.03%
2018/05/10	1	41.50	0	0.00	40.90	1	3,448	0.03%
2018/05/09	2	41.50	0	0.00	41.50	2	3,474	0.06%
2018/05/07	0	0.00	1	41.05	41.20	-1	3,558	-0.03%
2018/05/04	1	41.00	0	0.00	40.80	1	3,644	0.03%
2018/05/02	0	0.00	1	42.40	41.45	-1	3,716	-0.03%
2018/04/30	4	42.61	3	42.43	42.80	1	3,813	0.03%
2018/04/24	0	0.00	1	44.30	44.05	-1	3,707	-0.03%
2018/04/23	1	48.85	0	0.00	46.10	1	3,723	0.03%
2018/04/19	1	48.00	6	47.05	47.60	-5	3,692	-0.14%
2018/04/18	0	0.00	1	48.05	47.55	-1	3,676	-0.03%
2018/04/17	0	0.00	1	50.00	48.85	-1	3,588	-0.03%
2018/04/16	6	53.00	0	0.00	51.70	6	3,490	0.17%
2018/03/30	0	0.00	2	44.00	43.95	-2	2,461	-0.08%
2018/03/26	2	42.60	0	0.00	42.55	2	2,445	0.08%
2018/03/20	0	0.00	30	42.92	42.95	-30	2,402	-1.25%
2018/03/16	30	43.89	0	0.00	43.80	30	2,405	1.25%
2018/03/15	0	0.00	25	44.60	44.25	-25	2,414	-1.04%
2018/03/14	10	44.05	0	0.00	43.20	10	2,389	0.42%
2018/03/13	15	44.07	0	0.00	44.05	15	2,437	0.62%
2018/02/27	20	47.65	22	46.47	46.35	-2	2,384	-0.08%
2018/02/23	15	44.32	15	43.90	43.90	0	2,108	0.00%
2018/02/02	0	0.00	7	42.95	42.95	-7	2,115	-0.33%
2018/01/17	1	41.00	1	41.60	40.30	0	2,419	0.00%
2018/01/12	0	0.00	1	37.00	36.90	-1	2,979	-0.03%
2018/01/09	1	36.60	0	0.00	36.00	1	3,150	0.03%
2018/01/02	2	36.05	2	37.30	37.25	0	3,473	0.00%