國泰股利精選30 (00701)-凱基-高雄券商分點個股進出

台股 » 個股 » 國泰股利精選30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰股利精選30

(00701)

可現股當沖

股價
28.09
漲跌
▲0.17
漲幅
+0.61%
成交量
2,044張
產業
上市
352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

國泰股利精選30 (00701)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	40.3	27.66	27.61	-40.3	1,619	-2.49%
2024/04/30	0	0.00	0.4	26.96	26.87	-0.4	1,559	-0.02%
2024/04/29	0	0.00	0.8	26.84	26.95	-0.8	1,546	-0.05%
2024/04/10	0	0.00	2	26.76	26.70	-2	1,485	-0.13%
2024/04/09	0	0.00	4	26.69	26.78	-4	1,507	-0.27%
2024/03/19	0	0.00	1	26.20	26.17	-1	1,414	-0.07%
2024/03/14	0	0.00	0.4	26.25	26.36	-0.4	1,400	-0.03%
2024/03/13	0	0.00	1	25.93	26.07	-1	1,364	-0.07%
2024/03/11	0	0.00	3.3	25.74	25.75	-3.3	1,339	-0.25%
2024/03/08	0.3	25.56	0	0.00	25.65	0.3	1,327	0.02%
2024/03/04	0.1	25.36	0	0.00	25.36	0.1	1,275	0.01%
2024/03/01	0	0.00	6	25.40	25.40	-6	1,289	-0.47%
2024/02/29	0	0.00	1	25.34	25.46	-1	1,297	-0.08%
2024/02/27	0	0.00	3	25.27	25.24	-3	1,295	-0.23%
2024/02/23	0.1	25.38	0	0.00	25.32	0.1	1,231	0.01%
2024/02/02	0.2	25.10	0	0.00	25.09	0.2	1,207	0.02%
2024/02/01	0	0.00	0.1	25.12	25.12	-0.1	1,212	-0.01%
2024/01/26	0	0.00	1	25.12	25.10	-1	1,169	-0.09%
2024/01/17	1	24.78	0	0.00	24.70	1	1,181	0.08%
2024/01/12	1	26.01	0	0.00	26.03	1	1,166	0.09%
2024/01/10	1	26.08	0	0.00	26.09	1	1,201	0.08%
2024/01/08	0	0.00	1	26.26	26.25	-1	1,198	-0.08%
2023/12/28	0.1	26.32	2	26.38	26.41	-1.9	1,226	-0.15%
2023/12/19	0	0.00	3	26.15	26.13	-3	1,102	-0.27%
2023/12/15	0	0.00	2	26.36	26.31	-2	1,108	-0.18%
2023/12/11	0	0.00	7	26.03	26.07	-7	1,133	-0.62%
2023/12/04	0	0.00	1	26.07	26.11	-1	1,170	-0.09%
2023/11/29	0.3	26.05	0	0.00	26.05	0.3	1,184	0.03%
2023/11/28	0	0.00	1	26.13	26.15	-1	1,186	-0.08%
2023/11/21	0	0.00	3	26.05	26.02	-3	1,173	-0.26%
2023/11/20	0	0.00	7	25.75	25.75	-7	1,178	-0.59%
2023/11/17	1	25.71	0	0.00	25.75	1	1,183	0.08%
2023/11/16	0	0.00	6	25.64	25.67	-6	1,168	-0.51%
2023/11/15	0	0.00	15	25.49	25.55	-15	1,163	-1.29%
2023/10/27	0	0.00	0.5	24.53	24.56	-0.5	1,439	-0.03%
2023/10/26	1	24.35	2	24.39	24.38	-1	1,471	-0.07%
2023/10/24	0.1	24.53	0	0.00	24.59	0.1	1,538	0.00%
2023/10/19	0	0.00	2	25.05	25.03	-2	1,635	-0.12%
2023/10/18	0	0.00	4	25.17	25.22	-4	1,669	-0.24%
2023/10/17	0.1	25.47	0	0.00	25.41	0.1	1,647	0.00%
2023/10/12	0	0.00	1	25.81	25.81	-1	1,763	-0.06%
2023/10/11	0	0.00	1	25.72	25.68	-1	1,820	-0.05%
2023/10/04	3	25.17	0	0.00	25.20	3	1,854	0.16%
2023/10/02	0	0.00	1	25.79	25.73	-1	1,850	-0.05%
2023/09/14	0	0.00	5	25.81	25.89	-5	1,867	-0.27%
2023/09/11	0	0.00	3	25.43	25.45	-3	1,853	-0.16%
2023/09/07	0	0.00	1	25.82	25.74	-1	1,869	-0.05%
2023/09/06	0	0.00	1	25.90	25.88	-1	1,864	-0.05%
2023/09/05	0	0.00	3	25.82	25.85	-3	1,852	-0.16%
2023/08/30	0	0.00	1	25.96	25.95	-1	1,842	-0.05%
2023/08/23	0.2	26.04	0	0.00	26.11	0.2	1,836	0.01%
2023/08/08	0.5	26.69	0	0.00	26.73	0.5	1,746	0.03%
2023/08/07	0	0.00	11	26.70	26.72	-11	1,722	-0.64%
2023/08/02	1.2	26.18	0	0.00	26.15	1.2	1,645	0.07%
2023/07/31	0.1	26.80	0	0.00	26.76	0.1	1,536	0.00%
2023/07/27	0	0.00	1	27.42	27.24	-1	1,459	-0.07%
2023/07/26	0	0.00	2	27.11	27.26	-2	1,419	-0.14%
2023/07/25	0	0.00	1	27.18	27.04	-1	1,391	-0.07%
2023/07/18	2	26.64	5	26.49	26.49	-3	1,180	-0.25%
2023/07/17	0	0.00	3	26.34	26.30	-3	1,137	-0.26%
2023/07/14	0	0.00	2	26.05	26.15	-2	1,100	-0.18%
2023/07/07	0	0.00	1	24.80	24.80	-1	953	-0.10%
2023/07/06	0	0.00	2	25.07	24.92	-2	951	-0.21%
2023/06/26	0	0.00	2	25.17	25.13	-2	854	-0.23%
2023/06/20	0	0.00	1	25.00	25.00	-1	846	-0.12%
2023/06/15	0	0.00	3	25.04	25.00	-3	827	-0.36%
2023/06/13	0	0.00	1	24.90	24.91	-1	832	-0.12%
2023/06/09	0	0.00	1	24.66	24.63	-1	806	-0.12%
2023/06/07	0	0.00	1	24.52	24.52	-1	852	-0.12%
2023/06/02	0	0.00	1	24.33	24.28	-1	864	-0.12%
2023/05/29	0	0.00	1	24.02	24.04	-1	901	-0.11%
2023/05/26	0	0.00	1	23.87	23.86	-1	888	-0.11%
2023/05/19	0	0.00	2	23.75	23.76	-2	923	-0.22%
2023/05/18	1	23.59	1	23.67	23.67	0	927	0.00%
2023/05/17	1	23.52	5	23.53	23.58	-4	933	-0.43%
2023/05/16	0	0.00	1	23.45	23.45	-1	929	-0.11%
2023/05/15	0.1	23.22	0	0.00	23.24	0.1	917	0.01%
2023/05/08	0	0.00	11	23.35	23.38	-11	983	-1.12%
2023/05/04	0	0.00	2	23.27	23.27	-2	1,012	-0.20%
2023/05/02	0	0.00	1	23.27	23.27	-1	1,048	-0.10%
2023/04/14	0	0.00	1	23.10	23.11	-1	1,238	-0.08%
2023/04/11	0	0.00	2	23.01	22.98	-2	1,269	-0.16%
2023/03/28	0	0.00	0.5	22.64	22.64	-0.5	1,299	-0.04%
2023/03/27	0	0.00	0.4	22.67	22.66	-0.4	1,301	-0.03%
2023/03/21	0	0.00	6	22.30	22.38	-6	1,294	-0.46%
2023/03/20	0	0.00	4	22.22	22.18	-4	1,294	-0.31%
2023/03/16	0.1	22.15	2	22.11	22.07	-1.9	1,295	-0.15%
2023/03/06	0	22.56	0	0.00	22.59	0	1,239	0.00%
2023/03/02	0	0.00	2	22.41	22.38	-2	1,220	-0.16%
2023/02/24	12	22.51	0	0.00	22.48	12	1,216	0.99%
2023/02/23	0	0.00	5	22.54	22.57	-5	1,216	-0.41%
2023/02/22	0	0.00	1	22.38	22.45	-1	1,271	-0.08%
2023/02/21	2	22.50	0	0.00	22.47	2	1,272	0.16%
2023/02/17	1	22.43	0	0.00	22.43	1	1,321	0.08%
2023/02/15	1	22.31	0	0.00	22.31	1	1,381	0.07%
2023/02/14	0	0.00	1.4	22.37	22.40	-1.4	1,370	-0.10%
2023/02/13	1	22.23	0	0.00	22.31	1	1,369	0.07%
2023/02/09	1	22.12	0	0.00	22.17	1	1,421	0.07%
2023/02/08	2	22.14	0	0.00	22.15	2	1,423	0.14%
2023/02/03	0.2	22.15	0	0.00	22.13	0.2	1,400	0.01%
2023/02/02	0.1	22.15	0	0.00	22.23	0.1	1,391	0.01%
2023/01/17	2.2	22.62	0	0.00	22.65	2.2	1,358	0.16%
2023/01/16	0	0.00	13	22.74	22.69	-13	1,323	-0.98%
2023/01/13	6	22.61	10	22.71	22.62	-4	1,305	-0.31%
2023/01/12	10	22.59	0	0.00	22.58	10	1,312	0.76%
2023/01/11	3	22.71	0	0.00	22.66	3	1,309	0.23%
2023/01/09	3	22.64	0	0.00	22.63	3	1,307	0.23%
2023/01/03	0.1	22.16	0	0.00	22.34	0.1	1,294	0.01%
2022/12/30	1	22.32	0	0.00	22.31	1	1,274	0.08%
2022/12/29	1.1	22.25	0	0.00	22.22	1.1	1,267	0.09%
2022/12/27	0.4	22.45	0	0.00	22.42	0.4	1,278	0.03%
2022/12/21	1	22.17	0	0.00	22.17	1	1,311	0.08%
2022/12/16	0.2	22.31	0	0.00	22.33	0.2	1,314	0.02%
2022/12/15	1	22.35	0	0.00	22.43	1	1,308	0.08%
2022/12/13	1	22.28	0	0.00	22.25	1	1,313	0.08%
2022/12/12	0	22.40	0	0.00	22.35	0	1,309	0.00%
2022/12/09	0	0.00	2	22.32	22.43	-2	1,315	-0.15%
2022/12/06	0.1	22.44	0	0.00	22.30	0.1	1,317	0.01%
2022/11/28	1	22.12	0	0.00	22.08	1	1,356	0.07%
2022/11/24	1	22.08	0	0.00	22.16	1	1,350	0.07%
2022/11/23	5	22.01	0	0.00	22.06	5	1,337	0.37%
2022/11/18	1.1	21.89	0	0.00	21.80	1.1	1,326	0.08%
2022/11/17	1	21.94	0	0.00	22.03	1	1,263	0.08%
2022/11/03	10	21.34	0	0.00	21.33	10	1,141	0.88%
2022/11/02	0.1	21.56	0	0.00	21.50	0.1	1,125	0.01%
2022/10/25	1	21.45	0	0.00	21.48	1	1,130	0.09%
2022/10/21	1	21.31	0	0.00	21.38	1	1,113	0.09%
2022/10/19	6	21.46	0	0.00	21.51	6	1,095	0.55%
2022/10/17	6	21.63	0	0.00	21.65	6	1,074	0.56%
2022/10/14	0.1	21.95	0	0.00	21.88	0.1	1,064	0.00%
2022/10/13	0.3	21.84	21	21.80	21.79	-20.7	1,050	-1.97%
2022/10/11	5	22.27	2	22.12	22.10	3	1,028	0.29%
2022/10/06	0	0.00	3	22.93	22.95	-3	1,020	-0.29%
2022/10/05	20	22.80	0	0.00	22.85	20	1,029	1.94%
2022/10/04	0	0.00	4	22.60	22.67	-4	1,028	-0.39%
2022/10/03	0.1	22.55	0	0.00	22.44	0.1	1,017	0.01%
2022/09/30	2	22.82	0	0.00	22.75	2	986	0.20%
2022/09/28	11	22.95	0	0.00	23.04	11	983	1.12%
2022/09/26	0.1	23.42	0	0.00	23.43	0.1	984	0.01%
2022/09/23	3	23.76	0	0.00	23.69	3	1,002	0.30%
2022/09/21	0.1	24.09	0	0.00	24.06	0.1	988	0.01%
2022/09/19	1	24.10	0	0.00	24.16	1	992	0.10%
2022/09/08	0	0.00	50	24.20	24.20	-50	1,016	-4.92%
2022/09/06	0	0.00	3	24.49	24.53	-3	970	-0.31%
2022/09/05	0	0.00	1	24.29	24.38	-1	980	-0.10%
2022/09/01	3	24.31	0	0.00	24.37	3	1,003	0.30%
2022/08/31	0.2	24.59	0	0.00	24.75	0.2	993	0.02%
2022/08/30	2	24.61	0	0.00	24.60	2	992	0.20%
2022/08/26	0	0.00	1	24.90	24.90	-1	989	-0.10%
2022/08/25	0	0.00	1	24.82	24.80	-1	990	-0.10%
2022/08/24	1	24.60	0	0.00	24.63	1	999	0.10%
2022/08/23	15	24.75	0	0.00	24.74	15	1,019	1.47%
2022/08/19	40	24.97	0	0.00	25.03	40	1,029	3.88%
2022/08/18	5	24.96	0	0.00	25.02	5	1,031	0.48%
2022/08/17	4	25.07	2	25.10	25.09	2	1,035	0.19%
2022/08/16	1	25.04	0	0.00	25.09	1	1,036	0.10%
2022/08/15	0	0.00	1	25.24	25.23	-1	1,028	-0.10%
2022/08/08	0	0.00	10	24.43	24.62	-10	992	-1.01%
2022/08/05	0	0.00	6	24.53	24.58	-6	993	-0.60%
2022/08/04	10	24.15	0	0.00	24.24	10	1,015	0.98%
2022/08/02	3	24.17	0	0.00	24.24	3	1,038	0.29%
2022/08/01	0	24.39	0	0.00	24.42	0	1,072	0.00%
2022/07/29	2	24.37	0	0.00	24.38	2	1,095	0.18%
2022/07/19	0	0.00	1	23.49	23.53	-1	1,299	-0.08%
2022/07/08	1	23.60	0	0.00	23.56	1	1,454	0.07%
2022/07/06	1	23.23	0	0.00	23.20	1	1,497	0.07%
2022/07/05	1	23.61	0	0.00	23.64	1	1,544	0.06%
2022/07/01	11	23.56	10	23.85	23.53	1	1,635	0.06%
2022/06/22	3	24.27	0	0.00	24.18	3	1,805	0.17%
2022/06/14	0	0.00	2	24.36	24.47	-2	1,956	-0.10%
2022/06/13	2	24.29	0	0.00	24.40	2	1,961	0.10%
2022/06/10	1	24.61	0	0.00	24.75	1	1,951	0.05%
2022/06/09	0.1	24.95	1	24.90	24.88	-1	1,966	-0.05%
2022/05/24	0.1	24.55	0	0.00	24.47	0.1	2,406	0.00%
2022/05/19	3	24.26	0	0.00	24.31	3	2,507	0.12%
2022/05/18	1	24.65	0	0.00	24.74	1	2,519	0.04%
2022/05/17	0	0.00	1	24.38	24.38	-1	2,554	-0.04%
2022/05/16	2	24.39	3	24.24	24.32	-1	2,584	-0.04%
2022/05/13	1	24.35	0	0.00	24.33	1	2,614	0.04%
2022/05/12	2	24.48	0	0.00	24.26	2	2,667	0.07%
2022/05/10	2	24.91	0	0.00	25.02	2	2,709	0.07%
2022/05/09	1.1	25.05	0	0.00	25.04	1.1	2,749	0.04%
2022/04/28	3	25.97	0	0.00	25.98	3	3,228	0.09%
2022/04/27	1	26.10	0	0.00	26.00	1	3,358	0.03%
2022/04/26	1	26.41	0	0.00	26.34	1	3,475	0.03%
2022/04/20	0	0.00	2	26.50	26.50	-2	4,792	-0.04%
2022/04/18	1	26.33	0	0.00	26.31	1	5,197	0.02%
2022/04/14	1	26.91	0	0.00	26.87	1	5,288	0.02%
2022/04/12	1	27.03	2	27.10	27.07	-1	5,469	-0.02%
2022/04/11	1	27.46	4	27.25	27.21	-3	5,495	-0.05%
2022/04/07	1	27.24	7	27.14	27.01	-6	5,413	-0.11%
2022/04/06	0	0.00	10	27.11	27.34	-10	5,333	-0.19%
2022/03/30	1	26.96	0	0.00	27.01	1	5,208	0.02%
2022/03/25	10	26.77	0	0.00	26.84	10	5,103	0.20%
2022/03/23	3	26.78	0.4	26.81	26.85	2.6	5,050	0.05%
2022/03/22	0	0.00	7	26.53	26.56	-7	5,000	-0.14%
2022/03/21	0	0.00	10	26.55	26.48	-10	4,963	-0.20%
2022/03/18	2	26.46	1	26.45	26.46	1	4,947	0.02%
2022/03/17	2	26.23	10	26.28	26.28	-8	4,877	-0.16%
2022/03/16	0	0.00	1	25.71	25.93	-1	4,836	-0.02%
2022/03/10	0	0.00	2	25.79	25.78	-2	4,782	-0.04%
2022/03/09	1	25.25	0	0.00	25.28	1	4,758	0.02%
2022/03/08	2.1	25.16	0	0.00	25.13	2.1	4,721	0.04%
2022/03/07	7.1	25.61	0	0.00	25.47	7.1	4,658	0.15%
2022/03/04	2	26.03	0	0.00	26.08	2	4,558	0.04%
2022/03/01	11	26.10	0	0.00	26.27	11	4,483	0.25%
2022/02/25	6.1	26.03	0	0.00	26.08	6.1	4,435	0.14%
2022/02/24	3	26.25	5	26.27	26.11	-2	4,347	-0.05%
2022/02/23	1	26.50	22	26.49	26.61	-21	4,256	-0.49%
2022/02/22	2	26.47	0	0.00	26.49	2	4,237	0.05%
2022/02/21	0.1	26.71	0	26.73	26.73	0.1	4,170	0.00%
2022/02/18	10	26.73	0	0.00	26.77	10	4,141	0.24%
2022/02/17	1	26.84	0	0.00	26.79	1	4,126	0.02%
2022/02/16	0	0.00	6	26.71	26.71	-6	4,085	-0.15%
2022/02/14	11	26.55	0	0.00	26.61	11	3,996	0.28%
2022/02/11	2	26.80	0	0.00	26.86	2	3,934	0.05%
2022/02/10	4	26.64	13	26.64	26.84	-9	3,894	-0.23%
2022/02/08	8	26.59	2	26.60	26.62	6	3,791	0.16%
2022/02/07	2	26.30	5	26.35	26.40	-3	3,720	-0.08%
2022/01/26	1	26.08	0	0.00	26.07	1	3,627	0.03%
2022/01/25	5.5	25.93	1	25.92	25.98	4.5	3,555	0.13%
2022/01/24	3	26.03	10	25.96	26.29	-7	3,403	-0.21%
2022/01/21	6	26.11	2	26.13	26.08	4	3,299	0.12%
2022/01/20	9	26.42	0	0.00	26.45	9	3,130	0.29%
2022/01/19	1	26.45	1	26.45	26.48	0	2,983	0.00%
2022/01/18	23.1	26.69	0	0.00	26.64	23.1	2,824	0.82%
2022/01/17	26	28.34	5	28.31	28.38	21	2,371	0.89%
2022/01/14	21.1	28.40	0	0.00	28.35	21.1	1,930	1.09%
2022/01/13	10	28.26	0	0.00	28.31	10	1,624	0.62%
2022/01/12	14	27.94	8	27.95	28.00	6	1,379	0.43%
2022/01/11	26	27.65	0	0.00	27.84	26	1,157	2.25%
2022/01/10	40	27.44	1	27.52	27.52	39	938	4.15%
2022/01/07	4	27.43	0	0.00	27.42	4	854	0.47%
2022/01/06	0.1	27.40	0	0.00	27.37	0.1	743	0.01%
2022/01/05	3	27.52	0	0.00	27.50	3	595	0.50%
2021/12/29	0	0.00	3	26.92	26.99	-3	435	-0.69%
2021/12/07	1	26.19	0	0.00	26.39	1	534	0.19%
2021/11/18	0	0.00	5.1	26.43	26.50	-5.1	630	-0.80%
2021/11/17	0	0.00	0.1	26.20	26.31	-0.1	628	-0.01%
2021/11/16	0	0.00	0.1	26.11	26.17	-0.1	632	-0.01%
2021/11/10	0	0.00	0.1	25.83	25.89	-0.1	671	-0.01%
2021/11/01	0	0.00	3	25.44	25.42	-3	711	-0.42%
2021/10/18	0	0.00	0.1	25.56	25.60	-0.1	797	-0.01%
2021/10/15	0	0.00	0.1	25.56	25.45	-0.1	794	-0.01%
2021/10/04	0	0.00	1	25.15	25.19	-1	917	-0.11%
2021/10/01	0	0.00	1	25.25	25.15	-1	928	-0.11%
2021/09/27	0	0.00	0.1	25.85	25.64	-0.1	930	-0.01%
2021/09/17	0	0.00	2	25.85	25.78	-2	924	-0.22%
2021/09/14	0	0.00	2.1	25.85	25.86	-2.1	926	-0.22%
2021/09/13	0	0.00	0.2	25.69	25.77	-0.2	929	-0.02%
2021/09/10	0	0.00	0.1	25.50	25.50	-0.1	924	-0.01%
2021/08/25	2	24.66	0	0.00	24.69	2	871	0.23%
2021/08/20	2	24.02	0	0.00	24.11	2	898	0.22%
2021/08/16	0	0.00	20	24.80	24.64	-20	888	-2.25%
2021/08/11	0	0.00	1	25.00	25.05	-1	925	-0.11%
2021/08/10	0.1	25.00	0	0.00	25.00	0.1	950	0.01%
2021/08/06	0	0.00	8	25.07	25.10	-8	1,014	-0.79%
2021/08/03	2	24.97	0	0.00	25.06	2	1,229	0.16%
2021/07/30	4	24.80	0	0.00	24.77	4	1,351	0.30%
2021/07/29	0	0.00	0.1	24.80	24.86	-0.1	1,379	-0.01%
2021/07/27	2	24.90	0	0.00	24.82	2	1,485	0.13%
2021/07/21	2	24.80	2	24.87	24.85	0	1,557	0.00%
2021/07/20	2	24.85	0	0.00	24.80	2	1,583	0.13%
2021/07/19	0	0.00	2	25.10	25.10	-2	1,609	-0.12%
2021/07/16	0	0.00	1	24.92	25.06	-1	1,677	-0.06%
2021/07/05	0	0.00	1	24.30	24.30	-1	1,864	-0.05%
2021/06/29	1	24.06	0	0.00	24.10	1	1,937	0.05%
2021/06/23	0	0.00	1	23.88	24.02	-1	2,028	-0.05%
2021/06/21	1	23.57	0	0.00	23.62	1	2,080	0.05%
2021/06/15	0	0.00	1	24.01	24.02	-1	2,370	-0.04%
2021/06/11	0.8	24.05	0	0.00	24.07	0.8	2,390	0.03%
2021/06/07	1	24.13	0	0.00	24.14	1	2,543	0.04%
2021/06/02	0	0.00	1	24.33	24.34	-1	2,639	-0.04%
2021/06/01	0	0.00	3	24.15	24.18	-3	2,634	-0.11%
2021/05/28	0	0.00	2	23.85	23.95	-2	2,635	-0.08%
2021/05/17	1	22.60	4.3	22.67	22.65	-3.3	2,803	-0.12%
2021/05/14	1	23.37	0	0.00	23.37	1	2,771	0.04%
2021/05/13	0	0.00	8	23.28	23.20	-8	2,750	-0.29%
2021/05/12	21	23.82	2.5	23.25	23.41	18.5	2,701	0.68%
2021/05/10	0	0.00	4	24.91	24.94	-4	2,541	-0.16%
2021/05/07	0	0.00	2	24.37	24.38	-2	2,497	-0.08%
2021/05/06	0	0.00	2	24.22	24.24	-2	2,434	-0.08%
2021/05/03	0	0.00	0.8	24.19	24.10	-0.8	2,365	-0.03%
2021/04/29	1.8	24.15	0	0.00	24.13	1.8	2,350	0.07%
2021/04/27	0	0.00	2	24.18	24.25	-2	2,463	-0.08%
2021/04/23	2.1	23.90	0	0.00	23.94	2.1	2,545	0.08%
2021/04/22	1	24.00	2	24.17	23.96	-1	2,594	-0.04%
2021/04/21	3.1	23.98	0	0.00	24.06	3.1	2,562	0.12%
2021/04/20	0	0.00	2	24.00	24.05	-2	2,589	-0.08%
2021/04/19	0	0.00	1	23.97	24.01	-1	2,612	-0.04%
2021/04/14	2	23.01	3	22.98	23.01	-1	2,727	-0.04%
2021/04/12	0	0.00	1	22.91	22.93	-1	2,801	-0.04%
2021/04/09	1	22.79	0	0.00	22.75	1	2,812	0.04%
2021/04/07	2	22.80	2	22.82	22.85	0	2,848	0.00%
2021/04/06	2	22.85	0	0.00	22.86	2	2,829	0.07%
2021/03/31	1	22.83	0	0.00	22.82	1	2,796	0.04%
2021/03/30	0	0.00	2	22.73	22.84	-2	2,776	-0.07%
2021/03/29	1.1	22.69	0	0.00	22.71	1.1	2,759	0.04%
2021/03/26	3	22.57	0	0.00	22.59	3	2,747	0.11%
2021/03/19	1	22.00	0	0.00	22.04	1	2,437	0.04%
2021/03/18	2	22.23	0	0.00	22.23	2	2,433	0.08%
2021/03/17	1	22.25	0	0.00	22.22	1	2,439	0.04%
2021/03/16	2	22.24	0	0.00	22.31	2	2,438	0.08%
2021/03/15	0	0.00	1	22.25	22.22	-1	2,438	-0.04%
2021/03/12	0	0.00	12	22.09	22.15	-12	2,454	-0.49%
2021/03/11	2	22.26	1	22.22	22.12	1	2,440	0.04%
2021/03/05	0	0.00	1	21.47	21.48	-1	2,321	-0.04%
2021/03/04	0	0.00	1	21.60	21.53	-1	2,346	-0.04%
2021/03/02	1	21.55	1	21.56	21.40	0	2,343	0.00%
2021/02/24	0	0.00	5	21.61	21.46	-5	2,297	-0.22%
2021/02/23	1	21.38	1	21.40	21.47	0	2,284	0.00%
2021/02/19	0	0.00	2	21.14	21.15	-2	2,222	-0.09%
2021/02/18	0	0.00	1	21.22	21.21	-1	2,231	-0.04%
2021/02/17	10	20.94	1	21.12	21.14	9	2,228	0.40%
2021/02/05	0	0.00	1	20.78	20.78	-1	2,201	-0.05%
2021/02/03	0	0.00	6	20.69	20.72	-6	2,266	-0.26%
2021/01/28	5	20.58	0	0.00	20.59	5	2,270	0.22%
2021/01/22	2	20.80	0	0.00	20.79	2	2,189	0.09%
2021/01/19	2	21.25	0	0.00	21.24	2	2,025	0.10%
2021/01/15	1	22.08	4	22.10	22.08	-3	1,877	-0.16%
2021/01/14	2	22.15	1	22.15	22.17	1	1,793	0.06%
2021/01/13	0	0.00	7	22.10	22.17	-7	1,752	-0.40%
2021/01/11	1.8	22.14	0	0.00	22.15	1.8	1,624	0.11%
2021/01/08	1	21.87	6	21.87	22.08	-5	1,538	-0.32%
2021/01/07	0	0.00	2	21.87	21.85	-2	1,471	-0.14%
2021/01/06	2	21.88	4	21.90	21.80	-2	1,409	-0.14%
2021/01/05	3.1	21.84	1	21.85	21.90	2.1	1,341	0.16%
2021/01/04	2	22.01	0	0.00	22.03	2	1,271	0.16%
2020/12/30	0	0.00	22	21.81	21.99	-22	1,197	-1.84%
2020/12/29	1	21.62	15	21.63	21.63	-14	1,187	-1.18%
2020/12/28	0.1	21.57	35.3	21.56	21.61	-35.2	1,179	-2.98%
2020/12/16	1	21.57	0	0.00	21.57	1	1,203	0.08%
2020/12/11	0	0.00	7	21.59	21.51	-7	1,162	-0.60%
2020/12/10	1	21.44	0	0.00	21.46	1	1,135	0.09%
2020/12/09	9	21.37	1	21.37	21.40	8	1,112	0.72%
2020/12/08	3	21.39	5	21.45	21.45	-2	1,083	-0.18%
2020/12/02	2	21.48	0	0.00	21.47	2	1,010	0.20%
2020/12/01	2	21.37	1	21.45	21.51	1	1,015	0.10%
2020/11/27	5	21.58	0	0.00	21.59	5	993	0.50%
2020/11/26	2	21.62	0	0.00	21.60	2	992	0.20%
2020/11/25	10	21.55	0	0.00	21.53	10	990	1.01%
2020/11/24	7.1	21.59	0	0.00	21.59	7.1	984	0.72%
2020/11/23	0	0.00	2	21.63	21.64	-2	980	-0.20%
2020/11/20	24	21.53	0	0.00	21.55	24	969	2.48%
2020/11/19	1	21.59	0	0.00	21.56	1	966	0.10%
2020/11/18	0	0.00	0.1	21.54	21.60	-0.1	958	-0.01%
2020/11/17	3	21.52	4	21.51	21.53	-1	954	-0.10%
2020/11/13	0	0.00	2	21.29	21.35	-2	984	-0.20%
2020/11/11	0	0.00	2	21.35	21.62	-2	1,007	-0.20%
2020/11/10	1	21.04	1	21.02	21.06	0	970	0.00%
2020/11/09	1	20.84	0	0.00	20.86	1	958	0.10%
2020/11/05	0	0.00	5	20.59	20.62	-5	973	-0.51%
2020/11/03	3	20.54	0	0.00	20.53	3	999	0.30%
2020/11/02	1	20.25	0	0.00	20.35	1	1,022	0.10%
2020/10/28	2	20.41	0	0.00	20.43	2	1,060	0.19%
2020/10/16	0	0.00	5	20.51	20.40	-5	1,275	-0.39%
2020/10/08	5	20.59	0	0.00	20.60	5	1,379	0.36%
2020/10/05	1	20.50	0	0.00	20.50	1	1,416	0.07%
2020/09/29	1	20.50	0	0.00	20.45	1	1,456	0.07%
2020/09/24	5	20.16	0	0.00	20.13	5	1,564	0.32%
2020/09/23	1	20.50	0	0.00	20.52	1	1,552	0.06%
2020/09/22	4	20.69	0	0.00	20.63	4	1,558	0.26%
2020/09/21	1	20.84	0	0.00	20.86	1	1,553	0.06%
2020/09/16	2	21.05	0	0.00	21.05	2	1,572	0.13%
2020/09/11	2	20.93	0	0.00	20.97	2	1,597	0.13%
2020/09/10	0	0.00	10	20.91	20.97	-10	1,604	-0.62%
2020/09/09	0	20.93	0	0.00	20.93	0	1,628	0.00%
2020/09/04	5	20.88	0	0.00	20.91	5	1,750	0.29%
2020/08/31	3	21.15	10	21.08	21.05	-7	1,782	-0.39%
2020/08/25	4	21.24	0	0.00	21.23	4	1,858	0.22%
2020/08/20	1	21.00	0	0.00	21.03	1	1,874	0.05%
2020/08/10	0	0.00	3	21.25	21.25	-3	1,871	-0.16%
2020/08/03	4	20.90	0	0.00	20.89	4	1,922	0.21%
2020/07/30	10	20.94	0	0.00	21.03	10	1,915	0.52%
2020/07/29	0	0.00	5	20.92	20.95	-5	1,918	-0.26%
2020/07/28	6	20.75	1	20.74	20.74	5	1,982	0.25%
2020/07/15	0	0.00	4	21.20	21.20	-4	2,037	-0.20%
2020/07/14	0	0.00	4	21.17	21.15	-4	2,018	-0.20%
2020/07/13	5	21.18	0	0.00	21.20	5	2,036	0.25%
2020/07/10	0	0.00	3	21.04	21.09	-3	2,045	-0.15%
2020/07/09	1	21.32	0	0.00	21.31	1	2,040	0.05%
2020/07/08	0	0.00	7	21.28	21.32	-7	2,054	-0.34%
2020/07/03	2	21.11	0	0.00	21.12	2	2,033	0.10%
2020/07/02	1	20.99	0	0.00	21.00	1	2,046	0.05%
2020/06/29	1	20.75	0	0.00	20.75	1	2,126	0.05%
2020/06/19	1	20.78	0	0.00	20.78	1	2,250	0.04%
2020/06/18	2	20.82	0	0.00	20.83	2	2,266	0.09%
2020/06/15	3	20.55	2	20.58	20.51	1	2,479	0.04%
2020/06/10	0	0.00	5	21.15	21.14	-5	2,590	-0.19%
2020/06/09	0	0.00	2	21.07	21.07	-2	2,720	-0.07%
2020/06/08	0	0.00	7	20.98	21.05	-7	2,837	-0.25%
2020/06/04	3	20.85	0	0.00	20.86	3	2,930	0.10%
2020/06/03	0	0.00	2	20.81	20.82	-2	3,008	-0.07%
2020/05/28	2	20.15	0	0.00	20.11	2	3,030	0.07%
2020/05/26	0	0.00	3	20.25	20.23	-3	3,129	-0.10%
2020/05/25	2	19.93	0	0.00	20.02	2	3,159	0.06%
2020/05/22	4	20.09	3	20.00	20.00	1	3,192	0.03%
2020/05/18	5	19.88	0	0.00	19.89	5	3,322	0.15%
2020/05/15	0	0.00	3	20.01	19.90	-3	3,350	-0.09%
2020/05/14	8	19.91	0	0.00	19.90	8	3,363	0.24%
2020/05/12	5	20.06	2	20.03	20.05	3	3,428	0.09%
2020/05/11	5	20.24	1	20.24	20.22	4	3,459	0.12%
2020/05/07	2	19.90	0	0.00	19.90	2	3,500	0.06%
2020/05/06	5	19.89	4	19.87	19.87	1	3,560	0.03%
2020/05/05	3	19.93	0	0.00	19.94	3	3,655	0.08%
2020/05/04	1	19.78	0	0.00	19.79	1	3,676	0.03%
2020/04/30	1	20.00	1	20.29	20.29	0	3,667	0.00%
2020/04/29	2	19.87	6	19.86	19.89	-4	3,716	-0.11%
2020/04/28	2	19.50	0	0.00	19.59	2	3,988	0.05%
2020/04/27	2	19.23	3	19.39	19.45	-1	4,313	-0.02%
2020/04/24	0	0.00	1	19.10	19.06	-1	4,548	-0.02%
2020/04/22	2	18.68	0	0.00	18.95	2	4,919	0.04%
2020/04/21	6	19.23	0	0.00	19.02	6	5,077	0.12%
2020/04/20	1	19.56	0	0.00	19.55	1	5,402	0.02%
2020/04/17	0	0.00	2	19.85	19.63	-2	5,901	-0.03%
2020/04/16	24	19.55	1	19.50	19.54	23	6,515	0.35%
2020/04/15	2	19.67	0	0.00	19.69	2	6,696	0.03%
2020/04/14	0	0.00	1	19.30	19.53	-1	6,678	-0.01%
2020/04/10	0	0.00	2	19.12	19.22	-2	6,618	-0.03%
2020/04/09	1	18.88	0	0.00	18.91	1	6,592	0.02%
2020/04/08	1	18.80	1	18.93	18.92	0	6,558	0.00%
2020/04/07	1	18.55	0	0.00	18.65	1	6,517	0.02%
2020/04/01	12	18.38	0	0.00	18.41	12	6,443	0.19%
2020/03/31	3	18.43	0	0.00	18.39	3	6,380	0.05%
2020/03/24	0	0.00	1	17.70	17.76	-1	6,159	-0.02%
2020/03/19	4	16.83	9	16.95	16.66	-5	6,010	-0.08%
2020/03/18	6	17.91	5	17.93	17.71	1	5,859	0.02%
2020/03/17	8	18.28	120	18.32	18.27	-112	5,792	-1.93%	大賣/鉅額交易
2020/03/16	4	19.21	0	0.00	18.89	4	5,683	0.07%
2020/03/13	15.2	18.96	16	19.52	19.50	-0.8	5,603	-0.01%
2020/03/12	24.5	20.19	0	0.00	19.99	24.5	5,450	0.45%
2020/03/11	8	20.80	0	0.00	20.68	8	5,312	0.15%
2020/03/10	18	20.70	2	20.64	20.82	16	5,246	0.30%
2020/03/09	62	21.05	0	0.00	20.93	62	5,150	1.20%
2020/03/05	0	0.00	1	21.58	21.60	-1	4,972	-0.02%
2020/03/03	1	21.37	0	0.00	21.36	1	4,930	0.02%
2020/03/02	1	21.25	8	21.21	21.23	-7	4,881	-0.14%
2020/02/27	9	21.44	0	0.00	21.45	9	4,812	0.19%
2020/02/26	4	21.56	0	0.00	21.54	4	4,730	0.08%
2020/02/25	1	21.67	0	0.00	21.68	1	4,657	0.02%
2020/02/24	3	21.75	0	0.00	21.74	3	4,599	0.07%
2020/02/20	3	22.14	1	22.07	22.09	2	4,472	0.04%
2020/02/14	9	21.91	1	21.90	21.90	8	4,259	0.19%
2020/02/13	1	21.92	27	21.93	21.91	-26	4,223	-0.62%
2020/02/12	1	21.91	0	0.00	21.90	1	4,147	0.02%
2020/02/11	1	21.79	0	0.00	21.79	1	4,070	0.02%
2020/02/10	1	21.67	0	0.00	21.70	1	4,019	0.02%
2020/02/07	2	21.73	0	0.00	21.70	2	3,958	0.05%
2020/02/06	2	21.86	1	21.85	21.88	1	3,878	0.03%
2020/02/05	11	21.59	0	0.00	21.60	11	3,753	0.29%
2020/02/04	2	21.47	0	0.00	21.59	2	3,696	0.05%
2020/02/03	2	21.07	11	21.08	21.32	-9	3,619	-0.25%
2020/01/31	104	21.53	81	21.52	21.53	23	3,520	0.65%	大買/
2020/01/30	57	22.39	1	22.08	22.02	56	3,195	1.75%
2020/01/20	6	25.14	0	0.00	25.12	6	2,842	0.21%
2020/01/17	6	25.23	40	25.15	25.10	-34	2,567	-1.32%
2020/01/16	2	24.53	0	0.00	24.71	2	2,295	0.09%
2020/01/15	6	24.50	0	0.00	24.51	6	2,127	0.28%
2020/01/14	4	24.03	1	24.01	24.38	3	1,915	0.16%
2020/01/13	93	23.86	1	23.92	23.92	92	1,551	5.93%
2020/01/10	79	24.41	2	24.51	24.48	77	1,033	7.45%
2020/01/09	4.1	24.61	4	25.84	25.89	0.1	380	0.03%
2019/10/22	0	0.00	1	23.01	23.02	-1	86	-1.16%
2019/05/10	0	0.00	1	21.78	21.78	-1	313	-0.32%
2019/04/29	0.1	21.88	0	0.00	21.91	0.1	302	0.03%
2018/12/17	0	0.00	5	21.23	21.17	-5	176	-2.83%
2018/11/29	0	0.00	5	21.47	21.33	-5	165	-3.02%
2018/11/07	5	21.53	0	0.00	21.58	5	127	3.92%
2018/10/11	3	21.54	0	0.00	21.14	3	168	1.78%
2018/09/04	2	22.45	0	0.00	22.52	2	150	1.33%
2018/06/06	0	0.00	5	21.37	21.43	-5	71	-6.99%
2018/02/21	1	20.74	0	0.00	20.74	1	276	0.36%
2018/01/09	1	20.86	0	0.00	20.89	1	217	0.46%
2018/01/04	3	20.51	0	0.00	20.56	3	381	0.79%