冠德 (2520)-凱基-大直券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
14,568張
產業
上市營建類股
365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

冠德 (2520)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
2024/04/24	14	50.51	1	50.20	50.50	13	5,350	0.24%
2024/04/23	0	0.00	2	47.85	50.80	-2	5,194	-0.04%
2024/04/22	4	50.95	2	53.65	48.95	2	4,823	0.04%
2024/04/19	1	49.40	0	0.00	49.40	1	3,703	0.03%
2024/04/18	2	48.70	2	48.20	49.40	0	3,077	0.00%
2024/04/17	0	0.00	1	44.35	44.95	-1	2,795	-0.04%
2024/04/12	4	45.14	3	45.00	45.25	1	2,704	0.04%
2024/04/10	0	0.00	1	43.55	43.50	-1	2,642	-0.04%
2024/04/03	1	42.20	0	0.00	41.85	1	2,494	0.04%
2024/04/02	0	0.00	1	43.50	42.65	-1	2,456	-0.04%
2024/04/01	0	0.00	91	41.98	42.35	-91	2,392	-3.80%
2024/03/29	0	0.00	15	41.40	41.80	-15	2,302	-0.65%
2024/03/28	1	41.10	0	0.00	41.05	1	2,268	0.04%
2024/03/27	0	0.00	18	41.09	41.30	-18	2,232	-0.81%
2024/03/21	0	0.00	24	38.88	39.00	-24	2,101	-1.14%
2024/03/20	5	38.30	0	0.00	38.30	5	2,122	0.24%
2024/03/15	2	38.55	0	0.00	38.55	2	2,243	0.09%
2024/03/13	2	38.55	0	0.00	38.65	2	2,267	0.09%
2024/03/08	3	38.07	0	0.00	38.20	3	2,352	0.13%
2024/03/07	6	38.30	0	0.00	38.45	6	2,366	0.25%
2024/03/05	1	38.75	0	0.00	38.70	1	2,372	0.04%
2024/03/01	1	39.00	0	0.00	39.15	1	2,354	0.04%
2024/02/27	6	39.06	0	0.00	39.25	6	2,389	0.25%
2024/02/26	1	39.35	0	0.00	39.10	1	2,386	0.04%
2024/02/21	0	0.00	0.1	40.35	40.45	-0.1	2,383	0.00%
2024/02/15	0	0.00	10	39.25	39.40	-10	2,310	-0.43%
2024/01/29	2	39.50	3	39.40	39.55	-1	2,260	-0.04%
2024/01/26	3	39.75	0	0.00	39.95	3	2,251	0.13%
2024/01/23	5	38.45	0	0.00	38.45	5	2,222	0.22%
2024/01/17	17	38.28	0	0.00	37.85	17	2,257	0.75%
2024/01/15	0	0.00	12.2	40.13	39.95	-12.2	2,206	-0.55%
2024/01/11	4	39.26	3	39.85	39.20	1	2,147	0.05%
2024/01/10	4	39.58	2	39.95	39.25	2	2,173	0.09%
2024/01/09	1	40.20	0	0.00	39.90	1	2,152	0.05%
2024/01/05	0	0.00	1	42.00	40.90	-1	2,032	-0.05%
2024/01/03	1	38.80	0	0.00	38.80	1	1,839	0.05%
2023/12/26	0	0.00	0	38.80	39.00	0	1,838	0.00%
2023/12/19	5	38.00	0	0.00	38.50	5	1,782	0.28%
2023/12/18	10	38.30	0	0.00	38.10	10	1,779	0.56%
2023/12/15	26	38.64	3	39.05	38.55	23	1,756	1.31%
2023/12/14	9	39.31	3	39.40	39.10	6	1,719	0.35%
2023/12/12	0	0.00	2	37.25	37.25	-2	1,577	-0.13%
2023/12/11	1	37.95	0	0.00	37.70	1	1,543	0.06%
2023/12/08	3.1	37.96	5	38.10	38.15	-1.9	1,511	-0.13%
2023/12/06	0.1	39.65	0	0.00	39.00	0.1	1,398	0.01%
2023/11/27	0	0.00	9	37.77	37.70	-9	1,394	-0.65%
2023/11/24	0	0.00	9	36.89	36.80	-9	1,350	-0.67%
2023/11/23	0	0.00	10	36.55	36.60	-10	1,357	-0.74%
2023/11/22	0	0.00	1	36.30	36.25	-1	1,345	-0.07%
2023/11/21	0	0.00	5	36.10	36.10	-5	1,349	-0.37%
2023/11/14	0	0.00	5	35.00	34.95	-5	1,374	-0.36%
2023/11/10	0	0.00	1	34.55	34.55	-1	1,415	-0.07%
2023/11/08	0	0.00	10	35.18	35.20	-10	1,488	-0.67%
2023/10/31	0	0.00	12	34.55	34.15	-12	1,652	-0.73%
2023/10/30	0	0.00	13	34.51	34.45	-13	1,747	-0.74%
2023/10/20	0	0.00	1	33.15	33.05	-1	1,877	-0.05%
2023/10/18	5	33.20	0	0.00	34.10	5	1,897	0.26%
2023/10/03	5	33.70	0	0.00	33.70	5	1,800	0.28%
2023/10/02	10	33.15	0	0.00	33.25	10	1,798	0.56%
2023/09/28	10	33.20	0	0.00	33.15	10	1,805	0.55%
2023/09/27	10	32.60	0	0.00	32.70	10	1,798	0.56%
2023/09/26	2	32.38	0	0.00	32.35	2	1,826	0.11%
2023/09/25	5	33.05	0	0.00	33.00	5	1,822	0.27%
2023/09/22	10	32.45	0	0.00	32.55	10	1,822	0.55%
2023/09/21	8	32.88	0	0.00	32.80	8	1,821	0.44%
2023/09/20	5	33.00	0	0.00	33.10	5	1,815	0.28%
2023/09/15	2	33.50	0	0.00	33.50	2	1,809	0.11%
2023/09/13	0	0.00	5	33.75	33.70	-5	1,790	-0.28%
2023/09/11	1	33.70	5	33.80	33.95	-4	1,787	-0.22%
2023/09/08	0	0.00	1	33.75	33.75	-1	1,778	-0.06%
2023/09/07	0	0.00	5	33.75	33.70	-5	1,777	-0.28%
2023/09/06	0	0.00	11	33.97	33.95	-11	1,776	-0.62%
2023/08/25	6	31.30	0	0.00	31.00	6	1,547	0.39%
2023/08/21	5	32.00	0	0.00	31.70	5	1,502	0.33%
2023/08/17	5	31.91	0	0.00	31.95	5	1,438	0.35%
2023/08/16	5	30.80	0	0.00	31.35	5	1,408	0.36%
2023/08/15	10	30.95	0	0.00	30.90	10	1,390	0.72%
2023/08/14	24	31.13	0	0.00	31.20	24	1,373	1.75%
2023/08/11	10	32.80	5	33.00	32.70	5	1,310	0.38%
2023/08/10	0	0.00	15	32.60	32.70	-15	1,270	-1.18%
2023/08/09	2	32.20	6	32.16	32.15	-4	1,235	-0.32%
2023/08/08	1	32.80	0	0.00	32.45	1	1,205	0.08%
2023/08/07	1	31.95	0	0.00	32.05	1	1,172	0.09%
2023/08/04	3	31.48	9	31.80	31.80	-6	1,144	-0.52%
2023/08/02	8	31.70	1	32.05	31.90	7	1,076	0.65%
2023/08/01	10	30.35	0	0.00	30.90	10	974	1.03%
2023/07/31	11	30.50	6	30.41	30.55	5	952	0.53%
2023/07/26	5	30.05	0	0.00	29.95	5	779	0.64%
2023/07/24	5	29.80	0	0.00	29.85	5	689	0.73%
2023/07/21	15	29.85	0	0.00	29.90	15	661	2.27%
2023/07/20	5	29.80	0	0.00	29.80	5	659	0.76%
2023/07/19	15	29.78	0	0.00	29.85	15	633	2.37%
2023/07/18	10	29.93	0	0.00	29.90	10	620	1.61%
2023/06/19	2	29.60	0	0.00	29.80	2	633	0.32%
2023/06/15	0	0.00	1	30.10	30.20	-1	615	-0.16%
2023/06/01	1	29.45	0	0.00	29.40	1	697	0.14%
2023/05/26	1	29.90	0	0.00	29.65	1	692	0.14%
2023/05/25	1	29.90	0	0.00	29.90	1	688	0.15%
2023/05/08	1	29.90	0	0.00	29.90	1	709	0.14%
2023/04/25	2	28.88	0	0.00	28.75	2	735	0.27%
2023/03/30	1	30.10	10	30.10	30.10	-9	708	-1.27%
2023/03/29	0	0.00	10	30.37	30.25	-10	708	-1.41%
2023/03/28	0	0.00	15	30.15	30.10	-15	714	-2.10%
2023/03/27	0	0.00	16	30.02	30.00	-16	729	-2.19%
2023/03/24	0	0.00	1	29.65	29.60	-1	718	-0.14%
2023/03/22	0	0.00	9	29.45	29.55	-9	713	-1.26%
2023/03/20	0	0.00	10	28.70	28.80	-10	743	-1.35%
2023/03/16	11	28.33	2	28.50	28.15	9	716	1.26%
2023/03/15	2	28.80	0	0.00	28.70	2	704	0.28%
2023/03/13	0	0.00	3	28.90	29.45	-3	674	-0.44%
2023/03/09	3	29.55	0	0.00	29.45	3	668	0.45%
2023/03/03	6	29.20	0	0.00	29.20	6	677	0.89%
2023/03/02	0	0.00	1	29.05	29.00	-1	676	-0.15%
2023/02/21	0	0.00	20	29.15	29.15	-20	724	-2.76%
2023/02/13	10	28.50	0	0.00	28.65	10	783	1.28%
2023/02/09	10	28.85	0	0.00	28.75	10	786	1.27%
2023/02/06	0	29.38	0	0.00	29.40	0	824	0.00%
2023/02/02	0	0.00	5	28.80	29.15	-5	815	-0.61%
2023/01/17	0	0.00	5	28.70	28.70	-5	804	-0.62%
2023/01/16	1	28.85	0	0.00	28.65	1	801	0.12%
2023/01/12	1	29.00	0	0.00	29.20	1	825	0.12%
2023/01/11	1	29.20	0	0.00	29.20	1	822	0.12%
2023/01/10	1	29.80	0	0.00	29.55	1	823	0.12%
2023/01/06	0	0.00	9	29.55	29.75	-9	828	-1.09%
2023/01/03	1	29.30	0	0.00	29.65	1	859	0.12%
2022/12/30	1	28.90	0	0.00	29.20	1	847	0.12%
2022/12/22	6	28.44	0	0.00	28.45	6	922	0.65%
2022/12/19	0	0.00	35	29.19	28.95	-35	1,002	-3.49%
2022/12/12	1	29.25	0	0.00	29.10	1	1,010	0.10%
2022/12/07	1	27.45	0	0.00	27.50	1	1,016	0.10%
2022/11/30	1	28.35	0	0.00	28.65	1	1,094	0.09%
2022/11/22	0	0.00	1	27.55	27.55	-1	1,121	-0.09%
2022/11/10	2	26.70	0	0.00	26.70	2	1,157	0.17%
2022/11/03	1	25.65	0	0.00	25.65	1	1,152	0.09%
2022/10/12	1	24.05	0	0.00	24.55	1	1,371	0.07%
2022/10/11	0	0.00	1	24.40	24.05	-1	1,390	-0.07%
2022/10/04	2	25.33	0	0.00	25.35	2	1,394	0.14%
2022/09/30	1	25.00	0	0.00	25.30	1	1,397	0.07%
2022/09/28	3	24.00	0	0.00	23.95	3	1,354	0.22%
2022/09/27	7	24.60	1	24.90	24.70	6	1,323	0.45%
2022/09/26	6	25.07	1	25.10	24.95	5	1,311	0.38%
2022/09/23	13	26.08	2	26.03	25.90	11	1,302	0.84%
2022/09/22	8	26.18	0	0.00	26.25	8	1,302	0.61%
2022/09/21	15	26.75	0	0.00	26.60	15	1,290	1.16%
2022/09/20	5	26.85	0	0.00	26.85	5	1,286	0.39%
2022/09/07	6	26.63	0	0.00	26.40	6	1,208	0.50%
2022/09/06	4	27.15	0	0.00	27.05	4	1,187	0.34%
2022/09/05	2	27.40	0	0.00	27.45	2	1,173	0.17%
2022/09/02	1	27.60	0	0.00	27.60	1	1,173	0.09%
2022/09/01	2	27.75	0	0.00	27.75	2	1,165	0.17%
2022/08/30	1	27.85	0	0.00	27.85	1	1,139	0.09%
2022/08/29	3	27.95	0	0.00	28.05	3	1,131	0.27%
2022/08/26	1	28.40	0	0.00	28.40	1	1,110	0.09%
2022/08/25	1	28.05	0	0.00	28.00	1	1,097	0.09%
2022/07/27	1	29.70	0	0.00	29.75	1	822	0.12%
2022/07/20	4	30.14	1	30.15	29.80	3	778	0.39%
2022/07/19	1	30.35	0	0.00	30.15	1	775	0.13%
2022/07/15	1	28.75	0	0.00	28.70	1	754	0.13%
2022/07/13	1	29.85	0	0.00	29.85	1	732	0.14%
2022/07/12	0	0.00	0.5	29.75	29.60	-0.5	731	-0.07%
2022/07/08	1	30.75	0	0.00	30.70	1	719	0.14%
2022/07/06	1	30.85	0	0.00	30.85	1	742	0.13%
2022/07/05	1	31.50	0	0.00	31.50	1	743	0.13%
2022/06/30	1	32.60	0	0.00	32.60	1	760	0.13%
2022/06/29	1	33.75	0	0.00	33.75	1	750	0.13%
2022/06/21	1	34.05	0	0.00	34.05	1	863	0.12%
2022/06/20	1	33.95	0	0.00	33.60	1	882	0.11%
2022/06/13	1	34.25	0	0.00	34.50	1	1,000	0.10%
2022/06/01	0	0.00	1	34.90	34.60	-1	1,055	-0.09%
2022/05/27	0	0.00	4	34.65	34.65	-4	1,076	-0.37%
2022/05/26	0	0.00	6	34.60	34.40	-6	1,087	-0.55%
2022/05/10	1	33.50	0	33.53	33.65	1	1,151	0.09%
2022/05/09	1	33.90	0	0.00	33.90	1	1,148	0.09%
2022/04/19	1	34.60	0	0.00	34.85	1	1,233	0.08%
2022/04/11	0.5	35.50	0	0.00	35.10	0.5	1,285	0.04%
2022/04/07	0.5	36.00	0	0.00	35.55	0.5	1,279	0.04%
2022/03/22	0	0.00	2	38.15	38.80	-2	1,182	-0.17%
2022/03/21	2	38.40	1	38.35	38.35	1	1,186	0.08%
2022/03/17	0	0.00	2	38.00	37.95	-2	1,171	-0.17%
2022/03/16	1	37.50	0	0.00	37.25	1	1,164	0.09%
2022/02/23	0	0.00	1	37.70	37.85	-1	1,367	-0.07%
2022/02/22	1	37.80	0	0.00	37.85	1	1,380	0.07%
2022/02/18	0	0.00	1	37.30	37.50	-1	1,353	-0.07%
2022/02/15	2	37.23	0	0.00	37.30	2	1,387	0.14%
2022/02/11	1	36.95	0	0.00	36.95	1	1,443	0.07%
2022/02/08	3	36.95	1	36.95	36.95	2	1,475	0.14%
2022/01/26	0	0.00	2	35.43	35.50	-2	1,533	-0.13%
2022/01/25	1	35.45	0	0.00	35.30	1	1,595	0.06%
2022/01/24	1	35.45	0	0.00	35.80	1	1,605	0.06%
2022/01/20	8	36.30	0	0.00	36.35	8	1,605	0.50%
2022/01/19	2	36.40	0	0.00	36.40	2	1,607	0.12%
2021/12/29	1	37.75	0	0.00	37.80	1	1,624	0.06%
2021/12/27	0	0.00	0	37.65	37.60	0	1,662	0.00%
2021/12/24	2	37.45	0	0.00	37.45	2	1,685	0.12%
2021/12/20	3	37.60	0	0.00	37.65	3	1,722	0.17%
2021/12/14	1	38.45	0	0.00	38.10	1	1,705	0.06%
2021/11/29	1	37.70	0	0.00	37.75	1	1,749	0.06%
2021/11/23	0	0.00	6	38.38	38.00	-6	1,776	-0.34%
2021/11/22	0	0.00	2	38.55	38.40	-2	1,772	-0.11%
2021/11/19	0	0.00	1	38.80	38.55	-1	1,754	-0.06%
2021/11/18	0	0.00	8.4	38.46	38.45	-8.4	1,789	-0.47%
2021/11/17	1	38.40	0	0.00	38.50	1	1,806	0.06%
2021/11/16	2	38.63	0	0.00	38.40	2	1,823	0.11%
2021/11/15	1	38.85	0	0.00	38.85	1	1,914	0.05%
2021/11/10	0	0.00	1	39.25	39.15	-1	2,045	-0.05%
2021/11/04	1	38.80	0	0.00	38.85	1	2,371	0.04%
2021/11/02	3	38.05	0	0.00	37.65	3	2,548	0.12%
2021/10/26	4	38.05	0	0.00	38.15	4	2,680	0.15%
2021/10/12	1	38.45	0	0.00	38.60	1	3,027	0.03%
2021/10/06	1	38.40	0	0.00	38.35	1	3,154	0.03%
2021/10/05	0	0.00	1	38.65	38.95	-1	3,259	-0.03%
2021/09/24	1	39.40	0	0.00	39.10	1	3,291	0.03%
2021/09/09	1	40.10	0	0.00	40.65	1	3,437	0.03%
2021/09/08	1	39.85	0	0.00	40.25	1	3,445	0.03%
2021/09/01	2	42.40	0	0.00	42.50	2	3,474	0.06%
2021/08/03	0	0.00	10	44.15	44.00	-10	3,251	-0.31%
2021/07/30	0	0.00	11	43.00	43.00	-11	3,232	-0.34%
2021/07/29	1	44.00	0	0.00	43.70	1	3,226	0.03%
2021/07/28	10	43.85	0	43.65	43.80	10	3,239	0.31%
2021/07/22	0	0.00	10	42.70	42.45	-10	3,236	-0.31%
2021/07/20	0	0.00	1	42.45	42.75	-1	3,297	-0.03%
2021/07/19	0	0.00	1	42.75	42.80	-1	3,335	-0.03%
2021/07/13	0	0.00	1	41.30	41.10	-1	3,587	-0.03%
2021/07/09	0	0.00	1	39.90	39.85	-1	3,537	-0.03%
2021/07/08	10	39.85	0	0.00	40.00	10	3,582	0.28%
2021/07/06	0	0.00	1	39.25	39.35	-1	3,634	-0.03%
2021/06/30	0	0.00	1	39.10	39.10	-1	3,847	-0.03%
2021/06/29	0	0.00	10	39.15	39.15	-10	3,928	-0.25%
2021/06/24	10	38.28	0	0.00	38.75	10	4,352	0.23%
2021/06/09	1	36.45	1	36.75	36.30	0	4,690	0.00%
2021/06/07	1	36.45	0	0.00	36.70	1	4,674	0.02%
2021/06/03	1	37.80	0	0.00	37.70	1	4,701	0.02%
2021/06/02	1	37.90	0	0.00	38.05	1	4,704	0.02%
2021/05/31	1	37.40	0	0.00	37.50	1	4,713	0.02%
2021/05/28	1	37.65	0	0.00	37.80	1	4,724	0.02%
2021/05/20	1	36.20	0	0.00	36.25	1	5,146	0.02%
2021/05/19	0	0.00	1	36.70	36.70	-1	5,150	-0.02%
2021/05/18	1	36.45	0	0.00	36.40	1	5,160	0.02%
2021/05/17	1	36.00	0	0.00	34.45	1	5,177	0.02%
2021/05/14	9	37.05	9	36.95	37.05	0	5,135	0.00%
2021/05/13	1	37.00	0	0.00	37.00	1	5,092	0.02%
2021/05/12	80	38.00	78	38.77	37.95	2	5,049	0.04%
2021/05/11	3	40.80	0	0.00	40.55	3	4,897	0.06%
2021/05/07	1	41.40	0	0.00	41.65	1	4,832	0.02%
2021/05/06	3	41.77	0	0.00	41.55	3	4,817	0.06%
2021/04/29	1	43.45	0	0.00	43.60	1	4,661	0.02%
2021/04/28	1	43.60	0	0.00	43.80	1	4,652	0.02%
2021/04/23	0	0.00	0.7	42.80	42.50	-0.7	4,577	-0.02%
2021/04/21	0	0.00	1	43.50	43.60	-1	4,426	-0.02%
2021/04/20	1	42.00	1.5	42.27	42.40	-0.5	4,394	-0.01%
2021/04/16	1.2	40.98	0	0.00	41.50	1.2	4,382	0.03%
2021/04/15	0	0.00	1	40.30	40.40	-1	4,290	-0.02%
2021/04/14	0	0.00	0.2	39.80	39.90	-0.2	4,278	0.00%
2021/04/13	1	40.40	0	0.00	40.25	1	4,286	0.02%
2021/04/09	0	0.00	0	40.70	40.75	0	4,206	0.00%
2021/04/08	10	40.57	0	0.00	40.70	10	4,185	0.24%
2021/04/07	0.2	40.05	2	39.85	40.20	-1.8	4,140	-0.04%
2021/04/06	0	0.00	1	39.70	39.60	-1	4,068	-0.02%
2021/04/01	73	39.72	69	39.17	39.75	4	3,998	0.10%
2021/03/31	1	39.65	1	39.75	39.55	0	3,897	0.00%
2021/03/30	1	39.45	0	0.00	39.95	1	3,842	0.03%
2021/03/29	59	39.32	50	39.10	39.25	9	3,718	0.24%
2021/03/25	1	39.95	0	0.00	39.75	1	3,446	0.03%
2021/03/24	1	39.55	0	0.00	39.90	1	3,377	0.03%
2021/03/23	1	38.85	0	0.00	39.15	1	3,341	0.03%
2021/03/17	1	38.20	1	38.05	38.05	0	3,377	0.00%
2021/03/12	2	36.70	1	36.85	37.15	1	3,907	0.03%
2021/03/03	0	0.00	3	37.40	37.45	-3	3,817	-0.08%
2021/03/02	0	0.00	1	36.85	36.85	-1	3,772	-0.03%
2021/02/25	1	35.70	1	35.60	35.70	0	3,697	0.00%
2021/02/24	0	0.00	9	35.30	36.05	-9	3,646	-0.25%
2021/02/23	10	35.25	0	0.00	35.25	10	3,562	0.28%
2021/02/22	1	33.50	0	0.00	33.50	1	3,466	0.03%
2021/02/01	0	0.00	1	31.95	32.05	-1	3,467	-0.03%
2021/01/29	1	31.75	0	0.00	32.05	1	3,511	0.03%
2021/01/12	0	0.00	2	34.55	34.15	-2	4,009	-0.05%
2021/01/11	2	33.55	0	0.00	33.40	2	3,886	0.05%
2021/01/05	0	0.00	2	33.33	33.30	-2	3,893	-0.05%
2020/12/31	1	33.50	0	0.00	33.65	1	3,954	0.03%
2020/12/30	1	33.60	0	0.00	33.80	1	4,050	0.02%
2020/12/28	1	33.15	0	0.00	33.15	1	4,062	0.02%
2020/12/23	1	33.35	0	0.00	33.00	1	4,219	0.02%
2020/12/22	1	33.20	10	33.65	33.15	-9	4,330	-0.21%
2020/12/21	2	34.25	1	34.00	33.80	1	4,367	0.02%
2020/12/18	0	0.00	2	34.20	33.75	-2	4,351	-0.05%
2020/12/17	1	33.45	0	0.00	33.50	1	4,374	0.02%
2020/12/16	10	34.10	3	34.10	34.00	7	4,394	0.16%
2020/12/15	1	33.40	0	0.00	33.40	1	4,362	0.02%
2020/12/14	5	33.98	0	0.00	33.85	5	4,359	0.11%
2020/12/11	0	0.00	6	33.90	34.40	-6	4,327	-0.14%
2020/12/10	1	32.75	0	0.00	33.50	1	4,267	0.02%
2020/12/08	102	32.97	95	34.77	32.85	7	4,122	0.17%	大買/
2020/12/03	4	36.80	0	0.00	36.40	4	3,906	0.10%
2020/12/02	3	37.05	0	0.00	36.95	3	4,075	0.07%
2020/11/26	0	0.00	6	37.05	36.85	-6	4,279	-0.14%
2020/11/25	6	36.75	3	36.80	37.05	3	4,336	0.07%
2020/11/18	12	35.60	13	35.50	35.60	-1	4,830	-0.02%
2020/11/09	2	35.70	0	0.00	35.90	2	5,519	0.04%
2020/11/04	53	34.50	53	33.68	34.50	0	5,445	0.00%
2020/10/30	3	34.90	0	0.00	34.80	3	5,274	0.06%
2020/10/28	81	35.70	81	36.17	35.70	0	5,193	0.00%
2020/10/27	12	37.35	12	37.70	37.35	0	5,119	0.00%
2020/10/22	0	0.00	2	38.90	39.10	-2	5,247	-0.04%
2020/10/14	0	0.00	1	39.80	39.85	-1	5,570	-0.02%
2020/10/13	9	38.90	9	38.75	38.90	0	5,575	0.00%
2020/10/07	65	38.94	64	38.98	38.95	1	5,736	0.02%
2020/10/06	0	0.00	1	39.50	40.00	-1	5,640	-0.02%
2020/09/29	19	39.14	49	39.99	39.00	-30	5,653	-0.53%
2020/09/28	31	39.57	0	0.00	39.95	31	5,630	0.55%
2020/09/25	1	39.40	0	0.00	38.05	1	5,610	0.02%
2020/09/21	1	40.65	1	40.10	40.10	0	5,449	0.00%
2020/09/17	0	0.00	1	40.60	40.00	-1	5,411	-0.02%
2020/09/16	1	40.40	2	40.25	40.45	-1	5,438	-0.02%
2020/09/15	2	39.80	0	0.00	40.40	2	5,467	0.04%
2020/09/14	0	0.00	1	41.00	40.25	-1	5,435	-0.02%
2020/09/11	0	0.00	1	41.10	41.10	-1	5,441	-0.02%
2020/09/09	0	0.00	3	41.52	41.50	-3	5,438	-0.06%
2020/09/07	7	42.52	1	42.65	41.75	6	5,353	0.11%
2020/09/03	0	0.00	1	39.80	39.00	-1	5,060	-0.02%
2020/09/02	0	0.00	9	40.25	40.00	-9	5,018	-0.18%
2020/09/01	8	40.65	2	40.25	40.25	6	4,986	0.12%
2020/08/31	0	0.00	1	39.65	39.50	-1	4,909	-0.02%
2020/08/27	2	40.25	0	0.00	40.50	2	4,813	0.04%
2020/08/24	1	38.50	27	38.17	37.40	-26	4,474	-0.58%
2020/08/21	26	37.83	0	0.00	38.10	26	4,383	0.59%
2020/08/20	6	36.55	33	38.07	36.30	-27	4,360	-0.62%
2020/08/19	28	36.45	0	0.00	37.60	28	4,223	0.66%
2020/08/18	6	35.35	0	0.00	35.05	6	4,023	0.15%
2020/08/13	6	33.50	6	33.60	33.50	0	3,869	0.00%
2020/07/27	0	0.00	1	34.45	34.45	-1	3,373	-0.03%
2020/07/23	1	35.90	1	35.40	35.90	0	3,206	0.00%
2020/07/22	0	0.00	1	34.40	34.30	-1	3,116	-0.03%
2020/07/17	0	0.00	3	33.90	33.25	-3	2,952	-0.10%
2020/07/14	2	32.75	2	32.55	32.55	0	2,622	0.00%
2020/07/10	0	0.00	1	31.85	31.85	-1	2,645	-0.04%
2020/07/09	0	0.00	1	32.35	32.35	-1	2,639	-0.04%
2020/07/06	1	33.00	0	0.00	33.35	1	2,537	0.04%
2020/07/03	0	0.00	5	32.45	32.30	-5	2,501	-0.20%
2020/07/02	1	32.20	0	0.00	32.20	1	2,468	0.04%
2020/06/19	0	0.00	3	30.60	30.60	-3	2,354	-0.13%
2020/06/17	0	0.00	1	31.90	30.85	-1	2,313	-0.04%
2020/06/16	1	31.00	0	0.00	31.90	1	2,252	0.04%
2020/06/15	4	30.63	4	30.00	30.00	0	2,203	0.00%
2020/06/12	0	0.00	10	29.00	30.25	-10	2,217	-0.45%
2020/06/04	0	0.00	2	31.00	30.65	-2	2,375	-0.08%
2020/06/03	8	31.08	1	30.95	31.10	7	2,375	0.29%
2020/05/27	0	0.00	5	28.90	29.50	-5	2,307	-0.22%
2020/05/25	7	26.81	4	27.10	27.30	3	2,148	0.14%
2020/05/07	0	0.00	5	25.50	25.50	-5	2,116	-0.24%
2020/04/24	0	0.00	15	24.45	24.45	-15	2,262	-0.66%
2020/04/20	0	0.00	10	24.96	24.90	-10	2,283	-0.44%
2020/04/16	2	25.30	0	0.00	25.10	2	2,312	0.09%
2020/04/07	8	22.75	0	0.00	22.80	8	2,249	0.36%
2020/04/06	2	22.50	0	0.00	22.50	2	2,239	0.09%
2020/03/31	10	23.35	0	0.00	22.95	10	2,227	0.45%
2020/03/30	10	22.65	0	0.00	22.65	10	2,209	0.45%
2020/03/23	0	20.15	0	0.00	19.90	0	2,176	0.00%
2020/03/19	6	17.70	6	18.60	17.65	0	2,168	0.00%
2020/03/17	38	20.40	38	20.35	20.40	0	2,159	0.00%
2020/03/12	1	23.50	0	0.00	23.20	1	2,126	0.05%
2020/03/04	10	25.00	0	0.00	25.15	10	2,568	0.39%
2020/02/27	3	26.00	0	0.00	26.20	3	2,636	0.11%
2020/02/07	2	27.55	0	0.00	27.20	2	2,813	0.07%
2020/02/03	0	0.00	2	27.13	27.20	-2	2,997	-0.07%
2020/01/31	0	0.00	1	28.25	28.20	-1	3,331	-0.03%
2020/01/30	0	0.00	4	29.01	28.10	-4	3,311	-0.12%
2020/01/17	1	31.40	0	0.00	31.40	1	3,268	0.03%
2020/01/15	1	31.55	1	31.65	31.30	0	3,303	0.00%
2020/01/13	2	31.58	1	31.55	31.65	1	3,333	0.03%
2020/01/10	0	0.00	2	32.10	32.10	-2	3,406	-0.06%
2020/01/09	0	0.00	1	31.50	31.50	-1	3,555	-0.03%
2020/01/06	2	31.33	0	0.00	31.00	2	3,680	0.05%
2020/01/02	0	0.00	1	31.95	32.00	-1	3,681	-0.03%
2019/12/31	1	32.10	1	32.00	31.90	0	3,688	0.00%
2019/12/30	1	31.65	0	0.00	31.60	1	3,684	0.03%
2019/12/19	0	0.00	1	31.85	31.65	-1	3,844	-0.03%
2019/12/16	1	31.55	0	0.00	31.55	1	3,875	0.03%
2019/12/11	5	31.95	15	31.65	31.65	-10	3,916	-0.26%
2019/12/10	0	0.00	1	32.80	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	3	32.98	33.05	-3	3,809	-0.08%
2019/12/04	2	32.63	16	32.15	33.10	-14	3,808	-0.37%
2019/12/03	0	0.00	48	32.00	32.85	-48	3,707	-1.29%
2019/12/02	70	32.52	1	32.00	31.90	69	3,632	1.90%
2019/11/29	12	31.92	1	32.35	30.95	11	3,512	0.31%
2019/11/27	1	31.20	18	30.70	31.20	-17	3,442	-0.49%
2019/11/26	18	30.85	0	0.00	30.70	18	3,391	0.53%
2019/11/21	0	0.00	1	29.40	29.35	-1	3,525	-0.03%
2019/11/20	1	29.80	0	0.00	29.60	1	3,635	0.03%
2019/11/19	1	30.15	0	0.00	29.85	1	3,750	0.03%
2019/11/15	0	0.00	1	29.50	29.75	-1	3,832	-0.03%
2019/11/14	0	0.00	2	29.40	29.35	-2	3,896	-0.05%
2019/11/12	5	30.00	0	0.00	30.00	5	4,134	0.12%
2019/11/11	1	30.85	0	0.00	30.65	1	4,268	0.02%
2019/11/07	1	32.75	1	32.20	30.80	0	4,431	0.00%
2019/11/04	0	0.00	1	30.90	30.75	-1	4,635	-0.02%
2019/10/31	1	31.30	89	32.38	31.70	-88	5,012	-1.76%
2019/10/30	82	31.92	1	32.40	32.65	81	4,869	1.66%
2019/10/23	1	29.80	0	0.00	29.35	1	4,589	0.02%
2019/10/18	0	0.00	1	29.65	30.15	-1	4,653	-0.02%
2019/10/17	17	30.06	10	29.99	30.15	7	4,605	0.15%
2019/09/27	0	0.00	2	27.28	27.45	-2	5,163	-0.04%
2019/09/26	0	0.00	10	28.00	27.90	-10	5,186	-0.19%
2019/09/25	1	28.40	0	0.00	28.50	1	5,205	0.02%
2019/09/23	1	28.55	3	28.82	28.95	-2	5,383	-0.04%
2019/09/20	1	29.50	2	29.53	28.95	-1	5,436	-0.02%
2019/09/18	3	29.82	0	0.00	29.45	3	5,930	0.05%
2019/09/17	1	29.60	1	29.65	29.50	0	5,926	0.00%
2019/09/09	46	28.75	46	28.18	28.75	0	6,223	0.00%
2019/09/06	51	28.62	47	28.92	28.60	4	6,327	0.06%
2019/09/04	1	29.80	0	0.00	29.80	1	6,439	0.02%
2019/09/03	7	29.01	6	28.95	29.00	1	6,584	0.02%
2019/08/30	19	29.40	19	29.19	29.40	0	6,696	0.00%
2019/08/29	25	29.57	0	0.00	29.40	25	6,829	0.37%
2019/08/28	6	29.05	25	29.62	29.75	-19	6,902	-0.28%
2019/08/27	0	0.00	5	29.62	29.10	-5	6,961	-0.07%
2019/08/23	0	0.00	8	30.76	30.65	-8	7,380	-0.11%
2019/08/22	10	30.64	0	0.00	30.50	10	7,476	0.13%
2019/08/21	0	0.00	3	30.00	29.85	-3	7,625	-0.04%
2019/08/20	1	29.50	0	0.00	29.85	1	7,849	0.01%
2019/08/19	0	0.00	41	29.35	29.70	-41	8,016	-0.51%
2019/08/16	45	29.92	7	30.02	29.25	38	8,194	0.46%
2019/08/15	1	29.00	6	29.00	28.95	-5	8,021	-0.06%
2019/08/14	11	28.89	21	28.09	29.10	-10	8,078	-0.12%
2019/08/13	2	28.95	0	0.00	28.65	2	7,934	0.03%
2019/08/12	0	0.00	2	29.00	29.05	-2	7,932	-0.03%
2019/08/08	2	28.40	55	27.86	28.65	-53	7,829	-0.68%
2019/08/07	52	28.13	2	28.15	28.00	50	7,785	0.64%
2019/08/06	0	0.00	103	27.16	26.90	-103	7,765	-1.33%	大賣/鉅額交易
2019/08/05	126	27.56	31	27.60	27.50	95	7,740	1.23%	大買/
2019/08/02	0	0.00	11	26.42	26.25	-11	7,432	-0.15%
2019/08/01	0	0.00	2	25.00	25.05	-2	7,335	-0.03%
2019/07/31	38	25.25	41	25.03	25.25	-3	7,382	-0.04%
2019/07/30	2	25.63	0	0.00	25.55	2	7,373	0.03%
2019/07/26	3	25.97	0	0.00	26.00	3	7,355	0.04%
2019/07/24	5	26.44	0	0.00	26.20	5	7,313	0.07%
2019/07/23	8	26.13	6	26.15	26.10	2	7,288	0.03%
2019/07/22	2	26.65	0	0.00	26.55	2	7,218	0.03%
2019/07/17	5	26.95	20	26.71	26.45	-15	7,151	-0.21%
2019/07/16	30	26.09	31	25.71	26.10	-1	7,047	-0.01%
2019/07/15	31	26.03	24	26.25	25.95	7	6,997	0.10%
2019/07/12	87	26.81	81	26.73	26.80	6	6,913	0.09%
2019/07/11	1	26.25	0	0.00	26.70	1	6,848	0.01%
2019/07/10	90	26.80	133	26.98	26.80	-43	6,779	-0.63%	大賣/
2019/07/09	73	27.55	2	26.63	27.35	71	6,692	1.06%
2019/07/08	99	25.65	97	25.69	25.65	2	6,489	0.03%
2019/07/05	0	0.00	31	26.70	26.30	-31	6,415	-0.48%
2019/07/04	33	27.52	2	27.43	27.00	31	6,316	0.49%
2019/07/03	1	27.65	0	0.00	27.55	1	6,198	0.02%
2019/07/02	1	28.15	0	0.00	28.25	1	6,143	0.02%
2019/07/01	1	27.85	8	27.90	27.80	-7	6,108	-0.11%
2019/06/28	2	28.55	1	28.45	28.10	1	6,040	0.02%
2019/06/27	3	29.20	2	29.25	29.35	1	5,939	0.02%
2019/06/26	7	31.06	1	30.60	29.80	6	5,856	0.10%
2019/06/25	9	30.02	11	29.98	30.65	-2	5,568	-0.04%
2019/06/24	60	28.74	57	28.21	28.75	3	5,302	0.06%
2019/06/21	156	28.54	159	28.31	28.55	-3	5,269	-0.06%	大買/大賣/
2019/06/20	5	29.13	0	0.00	29.00	5	5,090	0.10%
2019/06/19	3	28.78	8	29.63	29.30	-5	5,049	-0.10%
2019/06/18	31	28.75	31	28.60	28.75	0	4,949	0.00%
2019/06/17	3	28.60	45	28.77	28.80	-42	4,927	-0.85%
2019/06/14	50	28.88	8	29.15	29.15	42	4,865	0.86%
2019/06/13	5	27.90	0	0.00	27.90	5	4,727	0.11%
2019/06/12	0	0.00	25	29.65	29.25	-25	4,555	-0.55%
2019/06/11	30	29.60	0	0.00	29.95	30	4,482	0.67%
2019/06/05	0	0.00	13	29.16	29.35	-13	4,100	-0.32%
2019/05/31	9	28.50	15	28.08	28.25	-6	3,700	-0.16%
2019/05/30	11	27.34	47	27.42	28.00	-36	3,383	-1.06%
2019/05/29	1	26.85	0	0.00	26.60	1	3,151	0.03%
2019/05/28	12	25.95	67	27.20	25.95	-55	2,933	-1.87%
2019/05/27	102	26.15	33.1	25.27	27.00	68.9	2,663	2.59%	大買/
2019/05/24	30	25.07	0	0.00	24.75	30	2,390	1.25%
2019/05/23	10	24.30	0	0.00	23.85	10	2,218	0.45%
2019/05/21	40	22.37	40	21.83	22.50	0	1,992	0.00%
2019/05/20	173	21.90	173	20.96	21.90	0	1,895	0.00%	大買/大賣/
2019/05/17	85	21.45	88	22.11	21.45	-3	1,865	-0.16%
2019/05/14	0	0.00	22	22.45	22.95	-22	1,721	-1.28%
2019/05/13	26	22.20	1	22.00	22.55	25	1,583	1.58%
2019/04/01	0	20.20	0	0.00	20.20	0	1,295	0.00%
2019/02/19	0	0.00	17	19.40	19.65	-17	1,861	-0.91%
2019/01/28	2	20.70	2	20.55	20.55	0	1,883	0.00%
2019/01/11	153	20.40	153	20.81	20.40	0	2,821	0.00%	大買/大賣/
2019/01/02	4	20.93	4	20.85	20.85	0	3,016	0.00%
2018/12/20	0	0.00	5	20.30	20.60	-5	3,299	-0.15%
2018/12/10	0	0.00	3	19.20	19.10	-3	3,199	-0.09%
2018/12/07	3	19.40	0	0.00	19.60	3	3,222	0.09%
2018/11/22	0	0.00	20	18.10	17.95	-20	3,054	-0.65%
2018/11/21	10	17.75	0	0.00	17.70	10	3,032	0.33%
2018/11/20	5	18.00	6	18.10	17.90	-1	3,011	-0.03%
2018/11/19	11	18.06	0	0.00	18.15	11	2,987	0.37%
2018/11/12	16	16.90	16	16.65	16.90	0	2,924	0.00%
2018/11/09	0	0.00	4	17.30	17.15	-4	2,912	-0.14%
2018/11/08	4	17.64	7	17.85	17.55	-3	2,928	-0.10%
2018/11/07	0	0.00	121	16.80	16.90	-121	2,922	-4.14%	大賣/鉅額交易
2018/11/06	0	0.00	70	16.69	16.65	-70	2,965	-2.36%
2018/11/02	0	0.00	60	17.18	17.25	-60	2,928	-2.05%
2018/11/01	0	0.00	50	17.00	17.10	-50	2,919	-1.71%
2018/10/30	2	16.95	0	0.00	16.85	2	2,900	0.07%
2018/10/26	25	16.88	145	16.84	16.80	-120	2,871	-4.18%	大賣/鉅額交易
2018/10/25	7	17.60	0	0.00	17.55	7	2,496	0.28%
2018/10/23	10	18.35	10	18.30	18.35	0	2,419	0.00%
2018/10/22	0	0.00	3	19.05	18.95	-3	2,392	-0.13%
2018/10/19	0	0.00	2	19.00	19.10	-2	2,390	-0.08%
2018/10/18	99	19.25	100	19.24	19.25	-1	2,088	-0.05%
2018/10/17	2	20.03	1	19.60	19.75	1	2,092	0.05%
2018/10/12	1	20.90	0	0.00	20.80	1	2,110	0.05%
2018/10/11	111	20.61	306	21.37	20.70	-195	2,114	-9.22%	大買/大賣/鉅額交易
2018/10/09	1	22.90	55	22.92	22.75	-54	2,001	-2.70%
2018/10/05	1	22.50	1	22.40	22.65	0	1,941	0.00%
2018/10/04	1	23.55	0	0.00	23.55	1	1,857	0.05%
2018/10/03	1	23.05	0	0.00	22.95	1	1,753	0.06%
2018/10/02	0	0.00	2	21.90	22.00	-2	1,655	-0.12%
2018/09/18	4	21.96	0	0.00	21.90	4	1,939	0.21%
2018/09/14	0	0.00	1	21.90	22.25	-1	1,927	-0.05%
2018/09/13	1	22.15	0	0.00	21.85	1	1,873	0.05%
2018/09/12	1	21.25	0	0.00	21.20	1	1,859	0.05%
2018/09/07	1	21.90	0	0.00	21.60	1	1,940	0.05%
2018/09/04	2	22.43	5	22.40	22.45	-3	1,867	-0.16%
2018/09/03	5	22.90	0	0.00	22.40	5	1,941	0.26%
2018/08/31	4	22.10	0	0.00	22.10	4	1,921	0.21%
2018/08/30	0	0.00	4	22.20	22.05	-4	1,971	-0.20%
2018/08/29	4	22.20	0	0.00	22.30	4	2,036	0.20%
2018/08/13	2	22.00	0	0.00	21.40	2	2,333	0.09%
2018/08/07	2	22.20	0	0.00	22.35	2	2,358	0.08%
2018/08/02	1	22.60	0	0.00	22.20	1	2,476	0.04%
2018/07/31	11	22.40	2	22.40	22.35	9	2,487	0.36%
2018/07/27	0	0.00	2	22.05	22.50	-2	2,474	-0.08%
2018/07/26	11	22.16	0	0.00	22.20	11	2,476	0.44%
2018/07/25	0	0.00	10	21.75	22.10	-10	2,456	-0.41%
2018/07/24	0	0.00	3	21.60	21.75	-3	2,423	-0.12%
2018/07/23	5	21.74	0	0.00	21.65	5	2,373	0.21%
2018/07/18	0	0.00	2	21.70	21.15	-2	2,281	-0.09%
2018/07/17	2	21.50	0	0.00	21.45	2	2,253	0.09%
2018/07/16	10	21.55	0	0.00	21.60	10	2,252	0.44%
2018/07/09	2	21.55	0	0.00	21.50	2	2,376	0.08%
2018/07/05	0	0.00	1	21.60	21.60	-1	2,321	-0.04%
2018/07/04	1	21.85	0	0.00	21.70	1	2,303	0.04%
2018/07/03	10	21.33	64	21.24	21.00	-54	2,311	-2.34%
2018/06/19	0	0.00	1	22.50	22.90	-1	2,176	-0.05%
2018/06/15	1	22.85	0	0.00	22.50	1	2,154	0.05%
2018/06/06	0	0.00	4	23.53	23.05	-4	2,064	-0.19%
2018/06/05	0	0.00	5	22.25	22.35	-5	1,998	-0.25%
2018/06/04	1	22.25	139	22.16	22.30	-138	1,981	-6.96%	大賣/鉅額交易
2018/06/01	0	0.00	70	22.06	22.10	-70	1,952	-3.58%
2018/05/28	0	0.00	60	21.87	21.55	-60	1,878	-3.19%
2018/05/25	0	0.00	131	22.02	22.00	-131	1,843	-7.11%	大賣/鉅額交易
2018/05/24	0	0.00	2	21.70	21.75	-2	1,805	-0.11%
2018/05/21	0	0.00	4	21.30	21.50	-4	1,755	-0.23%
2018/05/18	6	20.48	0	0.00	20.80	6	1,705	0.35%
2018/05/04	0	0.00	100	18.95	18.85	-100	1,773	-5.64%
2018/04/09	159	21.17	0	0.00	21.10	159	2,984	5.33%	大買/鉅額交易
2018/03/31	0	21.00	0	0.00	20.75	0	3,240	0.00%
2018/03/28	20	20.70	0	0.00	20.90	20	3,452	0.58%
2018/03/26	70	21.21	0	0.00	21.00	70	3,407	2.05%
2018/03/20	130	21.60	0	0.00	21.65	130	3,359	3.87%	大買/鉅額交易
2018/03/19	90	21.32	0	0.00	21.15	90	3,348	2.69%
2018/03/16	30	21.40	0	0.00	20.90	30	3,325	0.90%
2018/02/06	25	21.32	23	20.26	20.05	2	3,411	0.06%
2018/02/05	0	0.00	5	21.15	21.95	-5	3,357	-0.15%
2018/01/23	2	23.15	2	23.40	23.15	0	3,334	0.00%
2018/01/17	2	23.80	0	0.00	23.80	2	3,185	0.06%
2018/01/16	1	22.90	4	22.65	23.75	-3	3,049	-0.10%
2018/01/15	6	23.72	6	23.38	22.45	0	2,889	0.00%
2018/01/12	2	22.15	2	22.03	22.80	0	2,644	0.00%
2018/01/11	0	0.00	2	22.10	21.90	-2	2,536	-0.08%
2018/01/10	2	22.05	10	21.75	22.00	-8	2,497	-0.32%
2018/01/08	1	21.45	0	0.00	21.45	1	2,474	0.04%
2018/01/02	16	21.26	6	21.30	21.70	10	2,187	0.46%