永冠-KY (1589)-凱基-大直券商分點個股進出

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
49.25
漲跌
▲0.05
漲幅
+0.10%
成交量
318張
產業
上市電機機械類股
300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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/04/15	1	49.70	0	0.00	49.55	1	1,444	0.07%
2024/03/13	12	53.03	0	0.00	52.60	12	1,311	0.91%
2024/03/12	0	0.00	1	58.40	58.40	-1	1,210	-0.08%
2024/03/11	6	57.03	0	0.00	56.80	6	1,203	0.50%
2024/03/08	5	60.44	0	0.00	57.80	5	1,178	0.42%
2024/03/07	6	62.22	0	0.00	62.90	6	1,096	0.55%
2024/03/06	0	0.00	23	63.47	63.60	-23	1,024	-2.24%
2024/03/05	8	60.54	1	61.50	60.00	7	899	0.78%
2024/03/04	6	58.12	5	59.70	61.10	1	838	0.12%
2024/02/27	0	0.00	3	53.60	52.90	-3	564	-0.53%
2024/02/26	0	0.00	3	53.50	53.80	-3	547	-0.55%
2024/01/10	2	50.75	0	0.00	50.60	2	452	0.44%
2024/01/09	1	51.70	0	0.00	51.50	1	452	0.22%
2024/01/05	2	51.60	0	0.00	52.00	2	451	0.44%
2024/01/03	1	51.50	0	0.00	52.10	1	459	0.22%
2023/12/29	1	52.30	0	0.00	54.00	1	434	0.23%
2023/12/20	0	0.00	10	51.85	52.00	-10	416	-2.40%
2023/12/18	0	0.00	1	51.50	51.70	-1	425	-0.24%
2023/12/15	1	51.50	0	0.00	51.70	1	435	0.23%
2023/10/17	1	49.35	0	0.00	49.10	1	632	0.16%
2023/10/16	1	49.80	0	0.00	49.65	1	637	0.16%
2023/10/12	4	50.60	0	0.00	50.30	4	659	0.61%
2023/09/26	1	52.30	0	0.00	52.30	1	839	0.12%
2023/09/22	2	52.10	0	0.00	52.20	2	986	0.20%
2023/09/20	1	54.00	0	0.00	53.80	1	1,028	0.10%
2023/09/06	0	0.00	2	56.60	56.10	-2	1,212	-0.16%
2023/09/04	1	56.10	0	0.00	56.60	1	1,242	0.08%
2023/08/31	1	55.60	0	0.00	55.30	1	1,308	0.08%
2023/08/10	5	55.80	0	0.00	55.40	5	2,031	0.25%
2023/07/28	5	58.30	0	0.00	57.90	5	2,317	0.22%
2023/07/20	3	60.20	0	0.00	60.40	3	2,437	0.12%
2023/07/18	7	60.60	1	61.00	61.10	6	2,473	0.24%
2023/07/17	11	62.15	0	0.00	62.20	11	2,486	0.44%
2023/07/13	1	63.00	0	0.00	62.60	1	2,621	0.04%
2023/07/12	0	0.00	1	63.90	63.60	-1	2,699	-0.04%
2023/07/11	1	65.00	0	0.00	64.70	1	2,875	0.03%
2023/07/05	2	67.70	1	67.80	67.30	1	2,927	0.03%
2023/06/30	3	74.00	3	72.10	71.80	0	2,877	0.00%
2023/06/29	0	0.00	2	72.40	73.00	-2	2,807	-0.07%
2023/06/27	1	71.60	0	0.00	71.70	1	2,816	0.04%
2023/06/16	1	72.40	0	0.00	71.70	1	3,352	0.03%
2023/06/15	0	0.00	1	70.00	71.60	-1	3,436	-0.03%
2023/06/06	1	71.60	0	0.00	71.60	1	3,338	0.03%
2023/06/05	0	0.00	1	73.50	73.30	-1	3,311	-0.03%
2023/05/26	2	72.00	2	78.10	71.70	0	3,172	0.00%
2023/05/23	2	85.10	2	84.40	85.00	0	2,890	0.00%
2023/05/15	1	76.70	0	0.00	76.60	1	2,677	0.04%
2023/05/10	0	0.00	1	84.00	81.80	-1	2,623	-0.04%
2023/05/08	1	83.20	2	84.20	83.80	-1	2,552	-0.04%
2023/05/05	1	85.00	0	0.00	83.00	1	2,519	0.04%
2023/05/03	3	83.13	2	83.60	82.60	1	2,522	0.04%
2023/05/02	2	83.25	0	0.00	82.90	2	2,467	0.08%
2023/04/25	0	0.00	1	76.70	75.30	-1	2,335	-0.04%
2023/04/24	2	78.70	2	79.40	78.30	0	2,299	0.00%
2023/04/19	1	80.50	1	82.30	81.20	0	2,249	0.00%
2023/04/14	0	0.00	5	82.80	82.40	-5	2,025	-0.25%
2023/04/11	0	82.20	0	0.00	81.70	0	1,745	0.00%
2023/04/07	4	80.60	3	81.00	80.60	1	1,682	0.06%
2023/03/29	5	79.40	0	0.00	79.60	5	1,576	0.32%
2023/03/27	4	82.40	4	81.80	81.80	0	1,507	0.00%
2023/03/24	0	76.90	0	0.00	81.40	0	1,449	0.00%
2023/03/23	2	78.90	1	78.80	78.00	1	1,361	0.07%
2023/03/22	7	78.90	12	80.23	79.30	-5	1,312	-0.38%
2023/03/21	3	79.50	8	75.55	76.80	-5	1,142	-0.44%
2023/03/20	0	0.00	5	73.50	72.90	-5	871	-0.57%
2023/03/06	5	67.10	0	0.00	67.10	5	677	0.74%
2023/03/01	0	69.10	0	0.00	69.10	0	648	0.00%
2023/02/21	3	71.50	3	70.10	70.90	0	591	0.00%
2023/02/10	1	66.40	12	65.95	66.50	-11	486	-2.26%
2023/02/08	0	67.10	0	0.00	66.60	0	448	0.00%
2023/02/03	1	68.50	10	69.50	68.10	-9	414	-2.17%
2023/02/02	1	69.00	0	0.00	70.20	1	386	0.26%
2023/01/31	3	62.70	0	0.00	63.00	3	291	1.03%
2023/01/11	1	63.50	0	0.00	63.50	1	318	0.31%
2023/01/10	1	62.10	3	62.93	62.70	-2	317	-0.63%
2023/01/05	1	59.80	0	0.00	59.40	1	284	0.35%
2023/01/04	4	59.35	0	0.00	59.30	4	281	1.42%
2022/12/15	0	0.00	1	58.40	58.00	-1	586	-0.17%
2022/12/06	1	57.00	0	0.00	57.00	1	580	0.17%
2022/10/04	1	61.30	0	0.00	63.00	1	490	0.20%
2022/09/28	1	60.30	1	59.60	57.90	0	324	0.00%
2022/09/22	0	0.00	1	56.80	57.00	-1	256	-0.39%
2022/09/16	0	0.00	1	56.90	55.00	-1	294	-0.34%
2022/06/30	0	0.00	1	56.50	57.00	-1	1,557	-0.06%
2022/05/23	0	0.00	1	51.80	51.80	-1	1,473	-0.07%
2022/05/20	1	53.00	0	0.00	52.50	1	1,470	0.07%
2022/05/19	0	0.00	2	51.60	51.80	-2	1,445	-0.14%
2022/05/16	0	0.00	1	52.20	51.60	-1	1,423	-0.07%
2022/05/13	1	54.70	1	53.20	53.10	0	1,401	0.00%
2022/05/09	0	0.00	1	60.80	58.00	-1	1,315	-0.08%
2022/05/06	7	63.73	1	64.50	63.40	6	1,282	0.47%
2022/05/04	1	66.80	2	66.30	66.50	-1	1,245	-0.08%
2022/04/29	5	70.72	2	71.05	70.00	3	1,179	0.25%
2022/04/27	2	70.55	7	70.80	72.50	-5	1,015	-0.49%
2022/04/26	7	69.40	0	0.00	69.40	7	666	1.05%
2022/03/09	0	0.00	1	63.30	63.90	-1	392	-0.25%
2022/03/08	1	62.70	0	0.00	62.60	1	393	0.25%
2022/01/06	0	0.00	1	63.80	63.70	-1	343	-0.29%
2022/01/04	0	0.00	1	64.00	64.00	-1	343	-0.29%
2022/01/03	0	0.00	1	62.70	62.70	-1	346	-0.29%
2021/12/30	0	0.00	0	62.60	63.00	0	360	0.00%
2021/12/29	0	0.00	1	62.00	62.40	-1	399	-0.25%
2021/12/22	0	0.00	1	61.10	61.40	-1	544	-0.18%
2021/12/17	1	63.80	0	0.00	61.40	1	522	0.19%
2021/12/16	0	0.00	1	61.70	61.40	-1	502	-0.20%
2021/12/08	0	0.00	1	61.20	60.90	-1	512	-0.19%
2021/11/18	0	0.00	1	63.50	64.30	-1	520	-0.19%
2021/11/03	0	0.00	2	64.40	64.20	-2	546	-0.37%
2021/11/02	2	63.85	0	0.00	63.60	2	546	0.37%
2021/10/07	0	0.00	2	66.20	67.40	-2	592	-0.34%
2021/10/06	2	67.10	4	65.98	66.30	-2	585	-0.34%
2021/10/05	4	63.40	4	63.40	63.40	0	545	0.00%
2021/10/04	1	66.00	1	65.30	64.40	0	541	0.00%
2021/10/01	8	65.30	8	66.85	65.30	0	530	0.00%
2021/09/30	1	67.70	0	0.00	67.00	1	472	0.21%
2021/09/29	2	62.60	0	0.00	62.60	2	447	0.45%
2021/09/27	0	0.00	5	61.50	61.60	-5	456	-1.10%
2021/09/08	0	0.00	2	64.20	62.80	-2	527	-0.38%
2021/09/03	1	64.90	0	0.00	64.90	1	572	0.17%
2021/09/02	1	64.90	0	0.00	64.90	1	581	0.17%
2021/08/30	0	0.00	1	65.60	65.30	-1	596	-0.17%
2021/08/27	1	64.80	1	65.00	65.20	0	618	0.00%
2021/08/26	2	66.90	1	67.40	66.50	1	623	0.16%
2021/08/24	4	65.50	2	65.30	64.60	2	634	0.32%
2021/08/23	0	0.00	1	65.30	64.70	-1	646	-0.15%
2021/08/20	1	63.90	0	0.00	64.00	1	658	0.15%
2021/08/19	2	64.90	0	0.00	64.90	2	659	0.30%
2021/08/18	3	65.77	1	66.00	66.00	2	660	0.30%
2021/08/17	1	67.10	6	66.00	66.00	-5	670	-0.75%
2021/08/16	1	67.30	0	0.00	67.30	1	673	0.15%
2021/07/28	0	0.00	9	71.10	71.10	-9	1,460	-0.62%
2021/07/20	0	0.00	12	74.60	74.30	-12	1,993	-0.60%
2021/07/19	12	76.30	0	0.00	75.90	12	2,003	0.60%
2021/07/12	0	0.00	0.1	73.80	73.30	-0.1	2,048	-0.01%
2021/07/08	2	73.75	0	0.00	73.70	2	2,108	0.09%
2021/07/02	0	0.00	10	72.40	72.40	-10	2,124	-0.47%
2021/06/25	2	73.70	0	0.00	73.50	2	2,123	0.09%
2021/06/24	2	73.50	2	74.00	73.80	0	2,124	0.00%
2021/06/23	1	73.70	0	0.00	73.70	1	2,129	0.05%
2021/06/16	0	0.00	12	75.00	74.80	-12	2,164	-0.55%
2021/06/07	2	71.50	2	72.00	71.50	0	2,217	0.00%
2021/05/28	0	0.00	2	73.40	72.40	-2	2,201	-0.09%
2021/05/25	23	72.74	0	0.00	72.20	23	2,193	1.05%
2021/05/20	11	70.80	11	72.89	70.80	0	2,197	0.00%
2021/05/18	1	71.00	0	0.00	71.90	1	2,166	0.05%
2021/05/17	0	0.00	1	69.30	68.40	-1	2,149	-0.05%
2021/05/12	5	78.48	3	79.30	78.60	2	2,006	0.10%
2021/05/11	14	84.03	14	86.34	83.80	0	1,876	0.00%
2021/05/10	0	0.00	1	87.50	89.30	-1	1,775	-0.06%
2021/05/07	31	85.03	38	85.23	85.00	-7	1,674	-0.42%
2021/05/06	12	84.84	5	85.22	86.30	7	1,615	0.43%
2021/05/04	1	86.30	0	0.00	81.90	1	1,479	0.07%
2021/05/03	0	0.00	14	87.88	87.70	-14	1,366	-1.02%
2021/04/29	13	85.27	0	0.00	85.30	13	1,140	1.14%
2021/04/28	1	82.00	0	0.00	82.10	1	1,087	0.09%
2021/04/27	0	0.00	5	85.00	82.80	-5	1,096	-0.46%
2021/04/26	5	86.00	0	0.00	85.00	5	1,062	0.47%
2021/04/22	0	0.00	1	83.50	80.60	-1	998	-0.10%
2021/04/09	0	0.00	1	80.60	80.70	-1	925	-0.11%
2021/04/06	1	80.60	0	0.00	80.50	1	909	0.11%
2021/04/01	0	0.00	1	79.60	79.50	-1	902	-0.11%
2021/03/30	0	0.00	4	79.30	79.50	-4	898	-0.44%
2021/03/24	1	77.20	1	77.10	77.00	0	918	0.00%
2021/03/23	13	78.64	10	78.47	78.60	3	911	0.33%
2021/03/19	1	80.30	0	0.00	80.20	1	913	0.11%
2021/03/15	0	0.00	2	83.75	83.30	-2	941	-0.21%
2021/03/09	0	0.00	1	81.00	80.90	-1	949	-0.11%
2021/03/03	0	0.00	1	82.80	82.10	-1	1,173	-0.09%
2021/02/26	2	83.00	0	0.00	82.40	2	1,289	0.16%
2021/02/18	0	0.00	3	80.50	81.40	-3	1,431	-0.21%
2021/02/17	3	80.17	1	78.80	80.50	2	1,461	0.14%
2021/02/04	1	77.20	1	77.90	77.30	0	1,489	0.00%
2021/02/03	1	77.30	2	78.40	77.30	-1	1,500	-0.07%
2021/02/01	12	76.55	11	75.51	76.60	1	1,548	0.06%
2021/01/27	1	79.40	0	0.00	79.30	1	1,629	0.06%
2021/01/26	0	0.00	1	79.70	79.90	-1	1,646	-0.06%
2021/01/25	1	81.40	1	80.80	80.30	0	1,668	0.00%
2021/01/22	0	0.00	2	77.80	78.30	-2	1,684	-0.12%
2021/01/19	1	80.00	0	0.00	79.30	1	1,704	0.06%
2021/01/18	1	78.50	0	0.00	78.70	1	1,718	0.06%
2021/01/14	2	81.00	0	0.00	80.10	2	1,769	0.11%
2021/01/13	0	0.00	1	81.10	80.50	-1	1,781	-0.06%
2021/01/12	18	81.10	18	81.86	81.10	0	1,808	0.00%
2021/01/11	0	0.00	4	83.53	83.30	-4	1,811	-0.22%
2021/01/06	11	81.80	11	83.48	81.80	0	2,059	0.00%
2020/12/31	6	82.50	0	0.00	82.40	6	2,325	0.26%
2020/12/21	8	81.80	13	79.94	81.80	-5	2,772	-0.18%
2020/12/18	5	82.00	0	0.00	81.10	5	2,785	0.18%
2020/12/14	1	81.50	0	0.00	81.70	1	2,896	0.03%
2020/12/11	11	83.00	12	85.53	83.00	-1	3,045	-0.03%
2020/12/10	2	87.50	2	86.80	86.60	0	3,081	0.00%
2020/12/09	0	0.00	2	86.60	86.20	-2	3,112	-0.06%
2020/12/08	1	86.50	0	0.00	85.90	1	3,215	0.03%
2020/12/07	5	85.90	5	85.70	85.90	0	3,343	0.00%
2020/12/03	10	86.39	2	87.05	86.40	8	3,549	0.23%
2020/12/02	24	86.51	21	86.79	86.30	3	3,733	0.08%
2020/12/01	19	88.40	21	86.77	88.40	-2	3,803	-0.05%
2020/11/30	2	89.75	2	92.50	89.30	0	3,889	0.00%
2020/11/26	4	95.85	4	96.30	93.40	0	4,031	0.00%
2020/11/25	1	96.00	0	0.00	94.30	1	4,254	0.02%
2020/11/20	0	0.00	3	93.00	91.80	-3	4,459	-0.07%
2020/11/19	2	93.95	1	93.60	93.00	1	4,609	0.02%
2020/11/18	1	92.60	0	0.00	93.00	1	4,723	0.02%
2020/11/17	5	93.06	3	93.80	93.00	2	4,864	0.04%
2020/11/16	1	93.40	0	0.00	94.10	1	5,028	0.02%
2020/11/13	0	0.00	3	90.60	91.00	-3	5,190	-0.06%
2020/11/12	4	89.45	0	0.00	90.50	4	5,480	0.07%
2020/11/06	0.5	93.70	5	93.40	93.70	-4.5	5,907	-0.08%
2020/11/05	1.2	94.08	0	0.00	92.30	1.2	6,164	0.02%
2020/11/04	1	93.20	0	0.00	92.80	1	6,372	0.02%
2020/10/30	8	91.50	8	91.20	91.50	0	6,560	0.00%
2020/10/28	1	94.50	0	0.00	93.50	1	6,658	0.02%
2020/10/26	0	0.00	0	95.20	94.80	0	6,969	0.00%
2020/10/23	1	93.00	0	0.00	96.50	1	7,258	0.01%
2020/10/22	24	93.80	24	91.26	93.80	0	7,314	0.00%
2020/10/21	5	92.80	0	0.00	92.20	5	7,354	0.07%
2020/10/20	30	93.50	32	94.18	93.50	-2	7,493	-0.03%
2020/10/19	1	96.70	0	0.00	96.30	1	7,627	0.01%
2020/10/15	1	98.00	0	0.00	97.70	1	8,134	0.01%
2020/10/14	9	98.82	7	99.06	99.90	2	8,139	0.02%
2020/10/13	4	97.95	7	98.60	96.80	-3	8,194	-0.04%
2020/10/12	7	98.10	0	0.00	97.70	7	8,167	0.09%
2020/10/08	0	0.00	1	95.90	95.30	-1	8,311	-0.01%
2020/10/07	6	96.30	9	96.00	95.30	-3	8,320	-0.04%
2020/10/06	2	94.80	0	0.00	94.40	2	8,318	0.02%
2020/10/05	0	0.00	1	89.00	91.10	-1	8,335	-0.01%
2020/09/30	1	88.70	0	0.00	88.70	1	8,371	0.01%
2020/09/29	4	88.90	4	88.90	88.90	0	8,408	0.00%
2020/09/25	4	91.45	4	87.93	89.00	0	8,408	0.00%
2020/09/24	27	89.50	27	90.87	89.50	0	8,303	0.00%
2020/09/23	0	0.00	10	92.22	92.00	-10	8,234	-0.12%
2020/09/17	1	94.30	0	0.00	92.20	1	8,103	0.01%
2020/09/16	13	93.13	6	92.52	92.80	7	8,043	0.09%
2020/09/15	4	97.48	0	0.00	96.80	4	7,878	0.05%
2020/09/14	10	99.03	10	98.50	99.10	0	7,810	0.00%
2020/09/11	0	0.00	2	100.00	99.60	-2	7,754	-0.03%
2020/09/10	1	103.50	24	102.50	102.00	-23	7,638	-0.30%
2020/09/09	24	101.75	2	100.00	101.50	22	7,499	0.29%
2020/09/08	2	97.90	3	97.00	97.70	-1	7,354	-0.01%
2020/09/07	7	103.14	4	102.88	100.50	3	7,244	0.04%
2020/09/04	62	99.64	60	99.59	99.60	2	7,030	0.03%
2020/09/03	94	103.05	91	102.81	103.00	3	6,922	0.04%
2020/09/02	1	104.50	3	102.17	104.50	-2	6,769	-0.03%
2020/09/01	58	101.49	116	103.43	101.50	-58	6,685	-0.87%	大賣/
2020/08/31	62	105.07	14	105.36	104.00	48	6,501	0.74%
2020/08/28	3	99.60	8	99.04	98.90	-5	6,219	-0.08%
2020/08/27	52	99.61	56	101.86	99.40	-4	6,151	-0.07%
2020/08/26	9	102.00	1	102.50	102.50	8	6,003	0.13%
2020/08/25	13	103.58	10	102.00	101.50	3	5,911	0.05%
2020/08/24	67	101.13	67	97.98	100.00	0	5,731	0.00%
2020/08/21	5	96.76	13	96.98	99.00	-8	5,566	-0.14%
2020/08/20	1	96.00	0	0.00	94.60	1	5,408	0.02%
2020/08/19	1	108.00	1	107.50	104.00	0	5,207	0.00%
2020/08/18	0	0.00	3	103.50	106.50	-3	5,003	-0.06%
2020/08/17	5	99.40	43	97.30	98.40	-38	4,707	-0.81%
2020/08/14	43	99.03	5	97.64	97.30	38	4,627	0.82%
2020/08/13	3	96.93	3	95.03	95.00	0	4,488	0.00%
2020/08/12	7	97.07	4	97.98	96.20	3	4,385	0.07%
2020/08/11	14	99.09	6	98.68	101.50	8	4,175	0.19%
2020/08/10	4	98.00	2	98.40	96.10	2	3,893	0.05%
2020/08/07	19	94.28	7	96.24	93.00	12	3,656	0.33%
2020/08/06	29	93.34	29	92.12	93.30	0	3,516	0.00%
2020/08/05	0	0.00	2	92.70	92.90	-2	3,448	-0.06%
2020/08/04	0	0.00	4	92.50	94.10	-4	3,403	-0.12%
2020/08/03	1	93.10	0	0.00	92.20	1	3,349	0.03%
2020/07/31	1	92.10	2	93.95	92.90	-1	3,280	-0.03%
2020/07/30	13	97.58	34	96.16	94.60	-21	3,238	-0.65%
2020/07/29	8	92.10	4	94.93	94.40	4	3,020	0.13%
2020/07/28	23	92.14	23	89.39	88.80	0	2,709	0.00%
2020/07/27	5	91.26	1	90.10	90.20	4	2,617	0.15%
2020/07/24	7	91.00	4	93.10	93.00	3	2,538	0.12%
2020/07/23	11	95.10	1	93.30	93.00	10	2,386	0.42%
2020/07/22	2	91.50	2	93.30	91.90	0	2,216	0.00%
2020/07/21	6	83.48	2	83.75	86.50	4	1,839	0.22%
2020/07/20	1	81.50	0	0.00	80.00	1	1,649	0.06%
2020/07/17	3	88.17	5	83.50	82.90	-2	1,560	-0.13%
2020/07/15	11	80.42	7	83.37	78.70	4	1,234	0.32%
2020/07/13	0	0.00	4	77.55	77.70	-4	978	-0.41%
2020/07/10	0	0.00	20	75.19	74.40	-20	859	-2.33%
2020/06/09	0	0.00	1	63.10	62.90	-1	690	-0.14%
2020/06/08	1	63.10	0	0.00	63.10	1	710	0.14%
2020/05/06	10	63.00	0	0.00	63.10	10	778	1.28%
2020/05/05	33	64.78	34	65.44	65.90	-1	736	-0.14%
2020/04/21	0	0.00	1	60.10	59.00	-1	794	-0.13%
2020/04/20	1	61.80	0	0.00	61.60	1	810	0.12%
2020/04/10	0	0.00	3	52.50	53.90	-3	922	-0.33%
2020/04/09	3	51.80	0	0.00	51.80	3	927	0.32%
2020/03/16	2	50.50	2	52.00	50.50	0	1,053	0.00%
2020/03/12	14	55.20	21	56.18	55.20	-7	1,015	-0.69%
2020/03/11	7	60.01	0	0.00	58.50	7	996	0.70%
2020/03/10	10	56.62	0	0.00	57.40	10	989	1.01%
2020/03/09	12	56.70	12	57.88	56.70	0	983	0.00%
2020/02/12	0	0.00	1	57.20	57.80	-1	1,244	-0.08%
2020/02/11	1	57.60	1	57.00	57.30	0	1,250	0.00%
2020/02/07	25	57.00	25	56.87	57.00	0	1,260	0.00%
2020/02/03	0	0.00	2	56.00	56.10	-2	1,352	-0.15%
2020/01/31	2	57.80	0	0.00	57.90	2	1,467	0.14%
2020/01/15	6	63.60	6	63.55	63.60	0	1,528	0.00%
2020/01/13	0	0.00	8	64.80	61.30	-8	1,569	-0.51%
2020/01/10	8	61.63	8	59.90	61.40	0	1,554	0.00%
2020/01/09	8	59.29	0	0.00	59.30	8	1,578	0.51%
2020/01/08	11	56.80	11	56.65	56.80	0	1,599	0.00%
2020/01/07	8	59.10	8	60.30	59.10	0	1,609	0.00%
2020/01/03	4	61.40	4	61.05	61.40	0	1,619	0.00%
2019/12/31	8	62.00	8	61.54	62.00	0	1,627	0.00%
2019/12/25	0	0.00	10	62.90	62.80	-10	1,686	-0.59%
2019/12/13	4	61.50	4	61.28	61.50	0	1,750	0.00%
2019/11/21	0	0.00	1	62.60	62.50	-1	1,873	-0.05%
2019/11/20	7	63.00	7	63.51	63.00	0	1,878	0.00%
2019/11/18	2	64.00	2	63.95	64.00	0	1,888	0.00%
2019/11/14	4	65.00	4	64.13	65.00	0	1,900	0.00%
2019/11/13	0	0.00	48	64.88	64.20	-48	1,897	-2.53%
2019/11/12	48	68.86	0	0.00	64.40	48	1,837	2.61%
2019/11/11	0	0.00	2	65.30	65.00	-2	1,660	-0.12%
2019/11/08	0	0.00	1	65.20	65.30	-1	1,655	-0.06%
2019/11/07	0	0.00	5	65.00	64.70	-5	1,658	-0.30%
2019/11/05	4	65.00	5	64.54	65.00	-1	1,643	-0.06%
2019/11/04	4	64.30	4	64.50	64.30	0	1,647	0.00%
2019/11/01	11	66.34	9	65.51	65.50	2	1,636	0.12%
2019/10/31	4	66.38	45	67.63	65.20	-41	1,655	-2.48%
2019/10/30	45	66.67	2	68.30	68.30	43	1,621	2.65%
2019/10/29	2	64.60	2	64.20	64.00	0	1,495	0.00%
2019/10/22	4	62.40	1	62.20	62.30	3	1,438	0.21%
2019/10/18	0	0.00	8	64.00	63.60	-8	1,395	-0.57%
2019/10/17	8	62.15	0	0.00	62.60	8	1,404	0.57%
2019/10/16	0	0.00	17	60.30	60.00	-17	1,414	-1.20%
2019/10/15	17	60.09	0	0.00	60.00	17	1,448	1.17%
2019/09/27	4	54.20	4	54.55	54.20	0	1,362	0.00%
2019/09/26	1	55.30	0	0.00	55.00	1	1,371	0.07%
2019/09/25	6	55.58	5	55.90	56.00	1	1,367	0.07%
2019/09/24	5	55.74	0	0.00	55.60	5	1,365	0.37%
2019/09/19	0	0.00	9	54.40	54.80	-9	1,303	-0.69%
2019/09/18	9	54.03	0	0.00	53.70	9	1,272	0.71%
2019/09/16	0	0.00	1	53.50	52.20	-1	1,301	-0.08%
2019/09/12	1	52.50	0	0.00	52.50	1	1,292	0.08%
2019/09/10	10	51.60	10	52.34	51.60	0	1,301	0.00%
2019/09/02	1	48.85	1	49.05	50.10	0	1,298	0.00%
2019/08/29	2	48.00	2	47.90	48.00	0	1,399	0.00%
2019/08/28	16	48.25	16	48.80	48.25	0	1,405	0.00%
2019/08/26	3	49.75	3	49.60	49.75	0	1,406	0.00%
2019/08/23	7	50.70	7	50.56	50.70	0	1,416	0.00%
2019/08/22	16	50.40	16	50.81	50.40	0	1,407	0.00%
2019/08/14	1	50.50	1	51.20	50.50	0	1,475	0.00%
2019/08/13	2	51.00	6	50.97	51.00	-4	1,525	-0.26%
2019/08/12	4	52.40	0	0.00	52.20	4	1,528	0.26%
2019/08/05	14	49.25	16	49.71	49.25	-2	1,691	-0.12%
2019/08/02	18	51.40	18	54.28	51.40	0	1,713	0.00%
2019/08/01	4	56.00	4	55.90	56.00	0	1,698	0.00%
2019/07/31	26	56.70	26	56.48	56.70	0	1,722	0.00%
2019/07/30	15	59.53	5	59.40	58.00	10	1,717	0.58%
2019/07/22	2	62.10	0	0.00	62.10	2	1,776	0.11%
2019/07/19	0	0.00	10	62.70	62.30	-10	1,808	-0.55%
2019/07/17	0	0.00	1	61.60	62.00	-1	1,868	-0.05%
2019/07/08	5	57.20	5	57.08	57.20	0	1,823	0.00%
2019/07/05	4	57.00	4	56.70	57.00	0	1,899	0.00%
2019/07/04	13	57.20	13	56.03	57.20	0	1,913	0.00%
2019/07/03	4	56.43	3	56.57	55.90	1	1,944	0.05%
2019/06/28	1	58.90	1	59.50	58.90	0	2,178	0.00%
2019/06/24	45	60.60	45	59.06	60.60	0	2,222	0.00%
2019/06/20	0	0.00	2	62.60	63.00	-2	2,198	-0.09%
2019/06/19	2	62.50	0	0.00	62.90	2	2,225	0.09%
2019/06/18	3	60.20	3	60.47	60.20	0	2,247	0.00%
2019/06/06	0	0.00	13	61.20	58.50	-13	2,385	-0.55%
2019/06/05	16	58.91	3	59.00	59.90	13	2,339	0.56%
2019/06/04	5	56.40	5	55.26	56.40	0	2,273	0.00%
2019/06/03	4	56.60	13	56.49	56.60	-9	2,262	-0.40%
2019/05/31	9	57.67	0	0.00	57.20	9	2,262	0.40%
2019/05/30	12	55.00	12	55.18	55.00	0	2,243	0.00%
2019/05/27	2	55.00	3	55.30	55.00	-1	2,268	-0.04%
2019/05/24	14	55.49	14	55.95	55.40	0	2,262	0.00%
2019/05/23	1	57.00	0	0.00	56.50	1	2,261	0.04%
2019/05/22	0	0.00	1	61.00	59.20	-1	2,254	-0.04%
2019/05/21	29	58.89	19	58.13	59.10	10	2,352	0.43%
2019/05/20	31	60.98	31	59.99	59.20	0	2,364	0.00%
2019/05/17	6	58.10	5	58.96	58.10	1	2,319	0.04%
2019/05/16	1	58.70	1	60.00	59.00	0	2,322	0.00%
2019/05/14	1	57.60	1	58.00	57.80	0	2,276	0.00%
2019/05/13	1	59.80	2	60.45	59.80	-1	2,236	-0.04%
2019/05/10	38	64.16	37	65.10	64.00	1	2,203	0.05%
2019/05/09	8	69.00	8	68.86	69.00	0	2,177	0.00%
2019/05/06	20	74.80	20	74.96	74.80	0	2,370	0.00%
2019/05/02	1	80.90	0	0.00	81.00	1	2,426	0.04%
2019/04/30	19	81.70	19	82.39	81.70	0	2,388	0.00%
2019/04/26	1	84.00	1	83.90	84.00	0	2,368	0.00%
2019/04/25	0	0.00	23	87.44	85.60	-23	2,355	-0.98%
2019/04/24	24	86.63	0	0.00	87.80	24	2,306	1.04%
2019/04/12	0	0.00	2	79.10	79.90	-2	2,093	-0.10%
2019/04/11	2	86.00	0	0.00	85.00	2	2,059	0.10%
2019/04/09	0	0.00	19	87.62	84.40	-19	1,945	-0.98%
2019/04/08	24	81.24	5	80.40	85.40	19	1,894	1.00%
2019/04/03	25	77.88	51	77.03	77.70	-26	1,826	-1.42%
2019/04/02	26	74.10	2	72.55	74.80	24	1,728	1.39%
2019/04/01	1	68.00	2	68.95	68.00	-1	1,673	-0.06%
2019/03/29	2	70.45	1	71.40	68.80	1	1,682	0.06%
2019/03/28	1	69.20	0	0.00	69.10	1	1,672	0.06%
2019/03/26	11	71.20	11	71.45	71.20	0	1,651	0.00%
2019/03/21	0	0.00	14	78.80	77.00	-14	1,561	-0.90%
2019/03/20	31	75.84	18	77.42	77.00	13	1,518	0.86%
2019/03/19	3	72.07	0	0.00	71.50	3	1,430	0.21%
2019/03/14	0	0.00	2	71.40	70.80	-2	1,374	-0.15%
2019/03/13	0	0.00	1	71.00	69.70	-1	1,333	-0.07%
2019/03/12	1	69.50	0	0.00	70.90	1	1,315	0.08%
2019/03/08	0	0.00	4	69.00	68.70	-4	1,300	-0.31%
2019/03/05	0	0.00	5	67.90	68.50	-5	1,324	-0.38%
2019/03/04	6	68.65	0	0.00	68.80	6	1,318	0.46%
2019/02/25	9	65.90	9	64.83	65.90	0	1,283	0.00%
2019/02/22	8	65.40	9	65.99	65.40	-1	1,279	-0.08%
2019/02/21	4	68.13	1	67.20	67.80	3	1,271	0.24%
2019/02/20	11	70.48	48	71.32	67.80	-37	1,249	-2.96%
2019/02/19	19	69.10	0	0.00	70.90	19	1,092	1.74%
2019/02/18	4	64.50	4	63.60	64.50	0	1,061	0.00%
2019/02/15	13	64.20	13	64.63	64.20	0	1,063	0.00%
2019/02/13	1	67.10	1	67.00	67.10	0	1,030	0.00%
2019/02/12	2	68.95	2	68.15	67.50	0	1,012	0.00%
2019/02/11	0	0.00	1	65.70	67.50	-1	979	-0.10%
2019/01/28	0	0.00	22	68.01	67.10	-22	912	-2.41%
2019/01/25	26	66.53	58	65.45	67.30	-32	868	-3.68%
2019/01/24	55	64.10	6	61.42	64.10	49	676	7.24%
2019/01/23	5	58.84	1	58.50	58.30	4	602	0.66%
2019/01/21	3	58.90	13	57.95	57.40	-10	567	-1.76%
2019/01/16	0	0.00	10	58.00	57.10	-10	549	-1.82%
2019/01/08	1	50.80	1	51.20	53.40	0	522	0.00%
2018/12/26	1	49.60	1	50.70	49.60	0	558	0.00%
2018/12/24	0	0.00	1	57.80	54.20	-1	550	-0.18%
2018/12/22	2	58.80	1	58.80	57.60	1	587	0.17%
2018/12/17	0	0.00	1	53.00	53.60	-1	666	-0.15%
2018/12/14	1	53.00	0	0.00	52.90	1	670	0.15%
2018/12/05	0	0.00	1	48.25	49.55	-1	670	-0.15%
2018/12/04	1	50.00	0	0.00	49.65	1	670	0.15%
2018/12/03	0	0.00	1	49.25	49.25	-1	674	-0.15%
2018/11/30	1	50.00	0	0.00	47.00	1	668	0.15%
2018/11/29	0	0.00	1	48.00	48.35	-1	632	-0.16%
2018/11/26	7	45.05	7	44.53	45.05	0	626	0.00%
2018/11/19	0	0.00	2	44.35	45.25	-2	622	-0.32%
2018/11/06	2	45.00	0	0.00	43.80	2	672	0.30%
2018/10/04	10	55.35	0	0.00	55.20	10	639	1.56%
2018/10/03	5	55.50	6	57.82	55.50	-1	633	-0.16%
2018/10/02	1	55.80	4	55.80	56.20	-3	602	-0.50%
2018/10/01	5	57.70	14	57.33	56.70	-9	593	-1.52%
2018/09/27	16	55.27	16	55.50	55.00	0	539	0.00%
2018/09/26	2	55.15	0	0.00	56.50	2	520	0.38%
2018/09/07	2	52.70	0	0.00	51.70	2	640	0.31%
2018/09/05	1	54.30	0	0.00	54.70	1	755	0.13%
2018/09/04	0	0.00	1	54.80	54.30	-1	765	-0.13%
2018/09/03	1	54.50	0	0.00	54.30	1	774	0.13%
2018/08/30	10	56.50	0	0.00	56.50	10	774	1.29%
2018/08/27	0	0.00	2	58.00	57.90	-2	778	-0.26%
2018/08/21	10	55.00	0	0.00	54.50	10	793	1.26%
2018/08/14	0	0.00	1	56.20	56.60	-1	813	-0.12%
2018/08/10	1	55.80	1	56.10	55.40	0	803	0.00%
2018/08/09	1	55.50	0	0.00	55.40	1	808	0.12%
2018/08/07	0	0.00	1	54.40	54.40	-1	828	-0.12%
2018/07/18	5	55.60	0	0.00	55.20	5	1,244	0.40%
2018/07/02	0	0.00	1	60.80	60.30	-1	2,228	-0.04%
2018/06/29	1	59.50	0	0.00	58.50	1	2,395	0.04%
2018/06/25	0	0.00	2	61.00	61.10	-2	2,896	-0.07%
2018/06/22	1	65.50	0	0.00	63.80	1	2,977	0.03%
2018/06/21	1	66.00	0	0.00	65.80	1	3,033	0.03%
2018/06/20	2	69.50	0	0.00	68.60	2	3,021	0.07%
2018/06/15	2	71.95	0	0.00	71.90	2	2,955	0.07%
2018/06/14	12	69.42	13	73.03	69.20	-1	2,958	-0.03%
2018/06/13	1	70.00	12	70.75	71.60	-11	2,907	-0.38%
2018/06/12	0	0.00	10	66.20	65.10	-10	2,879	-0.35%
2018/06/07	2	66.00	0	0.00	64.70	2	2,905	0.07%
2018/06/05	5	65.40	0	0.00	64.70	5	2,956	0.17%
2018/06/04	5	67.00	0	0.00	65.90	5	2,959	0.17%
2018/06/01	4	65.30	4	65.80	66.30	0	2,965	0.00%
2018/05/31	0	0.00	2	66.80	66.80	-2	2,974	-0.07%
2018/05/29	1	64.90	0	0.00	64.50	1	3,020	0.03%
2018/05/25	12	65.68	10	64.70	64.60	2	3,144	0.06%
2018/05/24	0	0.00	1	64.50	66.60	-1	3,148	-0.03%
2018/05/23	10	66.10	1	65.50	65.00	9	3,161	0.28%
2018/05/21	5	67.74	5	67.50	67.50	0	3,170	0.00%
2018/05/17	7	68.61	7	68.90	68.50	0	3,189	0.00%
2018/05/16	1	69.70	0	0.00	69.40	1	3,186	0.03%
2018/05/15	0	0.00	3	72.00	70.80	-3	3,202	-0.09%
2018/05/14	18	67.20	16	67.96	68.00	2	3,196	0.06%
2018/05/11	4	72.55	3	72.37	70.50	1	3,176	0.03%
2018/05/10	1	71.60	1	71.80	72.80	0	3,169	0.00%
2018/05/09	1	72.30	0	0.00	71.40	1	3,177	0.03%
2018/05/08	7	73.10	2	73.20	70.30	5	3,139	0.16%
2018/05/07	0	0.00	5	73.50	72.90	-5	3,127	-0.16%
2018/05/04	7	75.00	3	74.47	73.50	4	3,128	0.13%
2018/05/03	3	72.90	4	73.53	74.50	-1	3,128	-0.03%
2018/05/02	18	75.57	19	75.56	74.60	-1	3,120	-0.03%
2018/04/30	6	80.87	5	83.28	81.20	1	3,083	0.03%
2018/04/27	3	79.03	7	80.60	81.60	-4	3,058	-0.13%
2018/04/26	17	77.22	1	80.00	77.40	16	3,039	0.53%
2018/04/25	4	79.93	3	81.17	81.70	1	3,064	0.03%
2018/04/24	2	82.00	4	82.05	81.30	-2	3,050	-0.07%
2018/04/23	0	0.00	2	86.85	86.20	-2	3,027	-0.07%
2018/04/20	1	91.20	1	89.80	89.50	0	3,026	0.00%
2018/04/19	6	92.02	4	92.45	90.40	2	2,969	0.07%
2018/04/18	1	89.90	2	88.70	89.60	-1	2,929	-0.03%
2018/04/17	1	88.50	0	0.00	88.30	1	2,999	0.03%
2018/04/16	4	89.30	4	90.10	90.20	0	2,988	0.00%
2018/04/13	4	90.15	5	90.70	90.00	-1	2,944	-0.03%
2018/04/12	10	91.69	15	92.97	91.80	-5	2,904	-0.17%
2018/04/11	12	90.34	6	93.50	95.70	6	2,849	0.21%
2018/04/10	8	90.11	7	91.19	88.60	1	2,745	0.04%
2018/04/09	4	99.00	10	98.40	96.20	-6	2,625	-0.23%
2018/04/03	19	97.11	15	97.55	95.50	4	2,464	0.16%
2018/04/02	27	97.38	26	99.05	94.50	1	2,268	0.04%
2018/03/31	4	99.23	106	97.04	102.50	-102	2,089	-4.88%	大賣/鉅額交易
2018/03/30	102	94.40	31	93.89	94.60	71	1,871	3.79%	大買/
2018/03/29	2	83.40	3	84.93	86.00	-1	1,679	-0.06%
2018/03/28	2	79.40	10	80.30	78.20	-8	1,596	-0.50%
2018/03/27	14	81.85	3	79.97	78.70	11	1,538	0.71%
2018/03/26	1	77.90	1	77.80	77.00	0	1,435	0.00%
2018/03/20	2	76.10	0	0.00	75.00	2	1,348	0.15%
2018/03/16	6	76.20	7	74.33	77.10	-1	1,329	-0.08%
2018/03/13	7	73.70	7	72.70	73.70	0	1,277	0.00%
2018/03/09	1	76.00	1	75.60	75.20	0	1,253	0.00%
2018/03/05	1	84.20	0	0.00	81.40	1	1,235	0.08%
2018/03/02	1	84.30	0	0.00	83.60	1	1,239	0.08%
2018/02/26	1	76.50	0	0.00	77.10	1	1,104	0.09%
2018/02/08	6	73.43	6	74.10	73.50	0	1,080	0.00%
2018/02/07	0	0.00	2	73.00	74.30	-2	1,088	-0.18%
2018/02/06	2	67.50	2	69.50	69.00	0	1,080	0.00%
2018/02/05	1	72.50	0	0.00	73.10	1	1,077	0.09%
2018/02/02	3	74.83	3	75.60	74.10	0	1,087	0.00%
2018/01/22	1	78.10	4	78.30	77.50	-3	1,026	-0.29%
2018/01/19	4	78.98	0	0.00	78.00	4	1,007	0.40%
2018/01/16	0	0.00	1	77.20	74.10	-1	873	-0.11%
2018/01/15	0	0.00	1	73.70	75.40	-1	840	-0.12%
2018/01/12	17	74.91	18	75.36	74.80	-1	823	-0.12%
2018/01/11	3	73.27	2	75.40	76.60	1	789	0.13%