精英 (2331)-凱基-鳳山券商分點個股進出

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

精英

(2331)

可現股當沖

股價
30.05
漲跌
▼0.50
漲幅
-1.64%
成交量
3,641張
產業
上市電腦週邊類股▼0.79%
415人加入追蹤

立即追蹤
本地時間:14:30(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

精英 (2331)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/03	32	30.24	15	31.05	30.05	17	4,964	0.34%
2024/05/02	18	30.37	1	30.70	30.55	17	4,977	0.34%
2024/04/29	0	0.00	75	31.01	30.85	-75	5,148	-1.46%
2024/04/26	15	30.55	0	0.00	30.65	15	5,231	0.29%
2024/04/25	15	31.05	19.7	31.68	30.90	-4.7	5,244	-0.09%
2024/04/24	0	0.00	80	31.09	31.50	-80	5,256	-1.52%
2024/04/23	33	29.75	30	29.93	29.80	3	5,248	0.06%
2024/04/22	45	30.58	120	30.29	30.00	-75	5,298	-1.42%	大賣/
2024/04/19	179	31.15	44	31.81	30.95	135	5,303	2.55%	大買/鉅額交易
2024/04/18	200	31.60	2	31.63	31.50	198	5,323	3.72%	大買/鉅額交易
2024/04/17	0	0.00	21	30.69	31.25	-21	5,406	-0.39%
2024/04/16	18	29.93	0	0.00	29.10	18	5,403	0.33%
2024/04/15	6	31.25	10	32.20	31.30	-4	5,439	-0.07%
2024/04/12	0	0.00	28	31.41	31.80	-28	5,602	-0.50%
2024/04/11	7	30.93	0	0.00	31.40	7	5,719	0.12%
2024/04/10	10	32.30	58	31.95	31.45	-48	6,038	-0.79%
2024/04/09	3	31.15	33	31.50	31.55	-30	6,859	-0.44%
2024/04/08	20	31.30	1	31.15	31.30	19	6,988	0.27%
2024/04/03	0	0.00	2	31.50	31.10	-2	7,258	-0.03%
2024/04/01	60	31.50	8	31.71	31.60	52	7,492	0.69%
2024/03/29	0	0.00	13	31.48	31.50	-13	7,663	-0.17%
2024/03/26	0	0.00	68	31.37	31.30	-68	8,768	-0.78%
2024/03/25	2	30.60	4	30.63	30.55	-2	8,967	-0.02%
2024/03/22	10	30.30	2	30.33	30.30	8	9,017	0.09%
2024/03/21	0	0.00	1	30.00	30.10	-1	9,073	-0.01%
2024/03/18	1	29.25	0	0.00	29.70	1	9,313	0.01%
2024/03/15	2	29.30	0	0.00	29.20	2	9,397	0.02%
2024/03/14	14	29.51	0	0.00	29.40	14	9,478	0.15%
2024/03/13	0	0.00	3	29.80	29.80	-3	9,610	-0.03%
2024/03/12	2	30.15	3	30.40	30.10	-1	9,656	-0.01%
2024/03/11	0	0.00	0.1	30.10	30.00	-0.1	9,670	0.00%
2024/03/08	17	30.10	0	0.00	29.65	17	9,665	0.18%
2024/03/07	21	30.52	0	0.00	30.40	21	9,606	0.22%
2024/03/06	0	0.00	1	31.45	31.50	-1	9,515	-0.01%
2024/03/05	0	0.00	0.2	31.50	31.55	-0.2	9,474	0.00%
2024/03/04	0	31.85	5	32.10	31.70	-5	9,450	-0.05%
2024/02/29	0	0.00	2	31.68	32.00	-2	9,303	-0.02%
2024/02/26	15	31.42	14	31.86	31.55	1	9,120	0.01%
2024/02/23	10	30.50	54	31.28	31.00	-44	8,939	-0.49%
2024/02/22	2	29.53	0	0.00	29.50	2	8,654	0.02%
2024/02/21	0	0.00	1	29.30	29.25	-1	8,635	-0.01%
2024/02/20	16	29.64	0	0.00	29.40	16	8,686	0.18%
2024/02/19	2	30.10	0	0.00	30.10	2	8,754	0.02%
2024/02/05	12	30.58	0	0.00	30.20	12	9,093	0.13%
2024/02/02	6	30.80	10	31.29	30.80	-4	9,136	-0.04%
2024/02/01	1	30.85	1	31.20	30.85	0	9,471	0.00%
2024/01/30	6	31.06	1	31.15	30.90	5	9,457	0.05%
2024/01/26	13	30.82	2	31.10	30.90	11	9,467	0.12%
2024/01/25	2	31.40	0	0.00	31.45	2	9,420	0.02%
2024/01/24	0	0.00	15	32.10	31.50	-15	9,372	-0.16%
2024/01/23	4	31.84	7	32.01	31.85	-3	9,330	-0.03%
2024/01/22	5	31.65	3	31.65	31.45	2	9,214	0.02%
2024/01/19	0	0.00	3	30.68	30.85	-3	9,124	-0.03%
2024/01/18	1	29.70	1	30.10	30.00	0	9,099	0.00%
2024/01/17	3	30.28	0	0.00	30.00	3	9,076	0.03%
2024/01/16	2	30.78	12	30.53	30.60	-10	8,999	-0.11%
2024/01/15	3	31.05	26	31.36	31.45	-23	8,934	-0.26%
2024/01/12	28	31.04	23	30.87	30.75	5	8,859	0.06%
2024/01/11	1	31.65	9	32.03	31.75	-8	8,716	-0.09%
2024/01/09	44	31.56	15	31.10	30.95	29	8,559	0.34%
2024/01/08	3	32.82	13.1	32.70	31.85	-10.1	8,377	-0.12%
2024/01/05	9	31.64	14	31.94	32.00	-5	8,121	-0.06%
2024/01/04	17	32.18	3	32.35	31.65	14	7,918	0.18%
2024/01/03	41	33.42	81	32.82	33.45	-40	7,582	-0.53%
2024/01/02	10	31.70	0	0.00	31.80	10	6,685	0.15%
2023/12/29	7	31.57	3	31.65	31.50	4	6,558	0.06%
2023/12/27	0.1	30.90	2	31.13	30.80	-1.9	6,222	-0.03%
2023/12/26	11.1	31.26	15.1	31.27	31.25	-3.9	6,082	-0.06%
2023/12/25	54	31.21	3	30.60	30.60	51	5,874	0.87%
2023/12/22	28	30.86	10	30.81	30.80	18	5,582	0.32%
2023/12/21	8	31.46	6	31.21	30.70	2	5,397	0.04%
2023/12/20	2	31.00	5	30.98	31.45	-3	4,677	-0.06%
2023/12/19	1	28.25	1	28.90	28.60	0	4,380	0.00%
2023/12/18	1	28.90	0	0.00	28.35	1	4,387	0.02%
2023/12/15	0	0.00	6	30.10	29.30	-6	4,397	-0.14%
2023/12/14	0	0.00	2	29.75	29.55	-2	4,371	-0.05%
2023/12/12	0.1	29.40	0	0.00	29.35	0.1	4,392	0.00%
2023/12/08	0	0.00	8	29.86	29.75	-8	4,534	-0.18%
2023/12/07	0	0.00	11	29.21	28.95	-11	4,496	-0.24%
2023/12/06	2	28.65	0	0.00	28.50	2	4,668	0.04%
2023/12/05	4	28.53	0	0.00	28.55	4	4,724	0.08%
2023/12/04	0	0.00	3	29.05	28.75	-3	4,828	-0.06%
2023/11/30	0	0.00	2	29.20	29.00	-2	5,539	-0.04%
2023/11/28	6	28.62	7.1	28.76	28.60	-1.1	6,718	-0.02%
2023/11/27	2	29.45	0	0.00	28.80	2	7,170	0.03%
2023/11/24	0	0.00	2	29.65	29.45	-2	7,892	-0.03%
2023/11/21	0	0.00	5	29.05	29.15	-5	11,296	-0.04%
2023/11/20	1	28.95	6.8	28.94	29.00	-5.8	12,100	-0.05%
2023/11/17	0	0.00	4	28.78	28.40	-4	12,241	-0.03%
2023/11/16	0	0.00	6	28.42	28.55	-6	12,278	-0.05%
2023/11/15	2	28.33	2	28.05	28.00	0	12,316	0.00%
2023/11/14	0	0.00	10	28.14	28.10	-10	12,240	-0.08%
2023/11/13	0	0.00	2	27.00	27.50	-2	12,123	-0.02%
2023/11/10	1.1	27.21	2	27.25	27.15	-0.9	11,974	-0.01%
2023/11/09	33	27.19	7	27.69	26.80	26	11,929	0.22%
2023/11/08	0	0.00	3	26.90	26.60	-3	11,587	-0.03%
2023/11/06	2	26.55	0	0.00	26.60	2	11,798	0.02%
2023/11/02	1.2	26.13	0	0.00	26.25	1.2	11,782	0.01%
2023/11/01	0	0.00	1	25.80	25.70	-1	11,781	-0.01%
2023/10/31	4.3	26.07	0	0.00	25.60	4.3	11,814	0.04%
2023/10/27	5	26.60	0	0.00	26.50	5	11,889	0.04%
2023/10/25	2	26.90	2	27.08	26.90	0	11,986	0.00%
2023/10/24	5	26.50	0	0.00	26.80	5	12,031	0.04%
2023/10/23	0.1	26.45	0	0.00	26.40	0.1	12,063	0.00%
2023/10/19	0	26.50	0	0.00	26.65	0	12,218	0.00%
2023/10/18	2.1	26.80	2	26.93	26.90	0.1	12,243	0.00%
2023/10/17	4	27.35	0	0.00	27.15	4	12,284	0.03%
2023/10/16	0.2	27.85	0	0.00	27.90	0.2	12,308	0.00%
2023/10/13	2	28.05	1	28.10	28.05	1	12,489	0.01%
2023/10/11	0.1	28.40	0	0.00	28.10	0.1	12,915	0.00%
2023/10/06	0.1	28.60	6.3	28.65	28.75	-6.2	13,176	-0.05%
2023/10/05	10	28.95	0	0.00	28.60	10	13,207	0.08%
2023/10/04	1.1	29.09	1	28.75	28.70	0.1	13,291	0.00%
2023/10/03	5	29.11	0	0.00	29.05	5	13,303	0.04%
2023/10/02	8.1	29.33	0	0.00	29.25	8.1	13,334	0.06%
2023/09/28	0.1	29.45	0	0.00	29.65	0.1	13,362	0.00%
2023/09/27	0	0.00	1	28.80	29.05	-1	13,478	-0.01%
2023/09/26	0.1	29.50	0	0.00	29.20	0.1	13,739	0.00%
2023/09/22	0	0.00	43	29.35	29.35	-43	14,162	-0.30%
2023/09/21	0.1	28.95	0	0.00	28.80	0.1	14,320	0.00%
2023/09/20	45	29.52	2	29.25	29.20	43	14,437	0.30%
2023/09/19	40.1	30.47	30	29.80	29.75	10.1	14,493	0.07%
2023/09/18	0	0.00	45	30.46	30.30	-45	14,492	-0.31%
2023/09/15	74	30.88	37	30.78	30.55	37	14,703	0.25%
2023/09/14	35.2	31.29	8	31.50	31.20	27.2	14,835	0.18%
2023/09/13	7.1	31.65	7	31.61	31.55	0.1	14,722	0.00%
2023/09/12	56	32.26	3	32.20	31.90	53	14,792	0.36%
2023/09/11	4	32.49	8	32.78	32.15	-4	15,007	-0.03%
2023/09/08	5	34.96	7	34.97	34.65	-2	14,819	-0.01%
2023/09/07	0	0.00	20	35.20	34.80	-20	14,831	-0.13%
2023/09/06	21	35.17	2	35.40	35.00	19	14,838	0.13%
2023/09/05	24	34.84	20	34.98	35.15	4	14,708	0.03%
2023/09/04	10.1	37.86	11	36.27	36.25	-0.9	14,288	-0.01%
2023/09/01	45	40.33	42	40.14	40.25	3	14,019	0.02%
2023/08/31	26	38.93	9	39.12	39.40	17	13,380	0.13%
2023/08/30	9	39.10	8	39.19	39.40	1	13,215	0.01%
2023/08/29	21	39.91	30	39.55	40.10	-9	13,059	-0.07%
2023/08/28	84	39.45	62.1	39.89	39.45	21.9	12,653	0.17%
2023/08/25	32	35.83	117	37.78	38.70	-85	11,669	-0.73%	大賣/
2023/08/24	17	34.15	40	34.09	35.20	-23	10,740	-0.21%
2023/08/23	3.1	31.64	6	31.68	32.00	-2.9	10,094	-0.03%
2023/08/22	0	0.00	2	31.00	31.20	-2	10,280	-0.02%
2023/08/21	2	30.80	4.1	30.57	30.80	-2.1	10,495	-0.02%
2023/08/17	0	0.00	3	29.50	29.45	-3	10,507	-0.03%
2023/08/16	11	28.29	10	28.62	28.75	1	10,688	0.01%
2023/08/14	1	27.70	0	0.00	27.80	1	10,835	0.01%
2023/08/11	0	0.00	1	28.45	27.65	-1	10,847	-0.01%
2023/08/10	3	29.23	2	27.90	27.90	1	10,874	0.01%
2023/08/09	0.1	28.60	0	0.00	28.45	0.1	10,945	0.00%
2023/08/07	6	29.20	10	29.10	29.05	-4	11,109	-0.04%
2023/08/02	10	28.10	7	28.18	28.15	3	11,193	0.03%
2023/08/01	1	29.45	0	0.00	29.00	1	11,235	0.01%
2023/07/27	1	30.70	4	30.75	30.65	-3	11,421	-0.03%
2023/07/25	0	0.00	13	30.52	30.35	-13	11,648	-0.11%
2023/07/24	1	30.00	18	30.15	30.00	-17	11,582	-0.15%
2023/07/19	10	29.15	0	0.00	29.10	10	11,500	0.09%
2023/07/18	31	30.03	16	29.98	29.95	15	11,449	0.13%
2023/07/17	42.1	28.12	27	29.46	29.15	15.1	11,305	0.13%
2023/07/14	3	30.77	5	31.01	30.85	-2	11,095	-0.02%
2023/07/13	2	31.10	42.9	31.32	31.25	-40.9	11,057	-0.37%
2023/07/12	21	30.55	0	0.00	30.35	21	10,787	0.19%
2023/07/11	1	31.00	2	30.30	30.50	-1	10,908	-0.01%
2023/07/10	5	31.08	1	30.95	31.00	4	10,853	0.04%
2023/07/07	26	31.27	2	30.90	31.05	24	10,868	0.22%
2023/07/06	2	31.50	0	0.00	31.55	2	10,957	0.02%
2023/07/05	3	31.68	14	31.63	31.40	-11	10,890	-0.10%
2023/07/04	40	31.98	15.5	32.38	32.35	24.5	10,752	0.23%
2023/07/03	9	33.09	13	33.33	33.45	-4	10,479	-0.04%
2023/06/29	1	31.85	2	31.59	31.60	-1	10,127	-0.01%
2023/06/28	1	30.95	2	31.10	30.90	-1	9,992	-0.01%
2023/06/26	1	30.65	2	30.83	30.85	-1	9,841	-0.01%
2023/06/21	6	30.73	4	30.79	30.70	2	9,724	0.02%
2023/06/20	30	29.92	15.5	30.02	29.85	14.5	9,454	0.15%
2023/06/19	2	29.35	0	29.50	29.30	2	9,230	0.02%
2023/06/16	4	30.23	3.1	29.80	29.75	1	9,200	0.01%
2023/06/15	1	30.80	3	30.90	30.70	-2	9,033	-0.02%
2023/06/13	6	29.86	0	0.00	29.65	6	8,678	0.07%
2023/06/12	3.1	30.05	4	30.08	30.10	-1	8,632	-0.01%
2023/06/09	10	29.95	0	0.00	29.80	10	8,611	0.12%
2023/06/08	0	0.00	8	29.43	29.40	-8	8,614	-0.09%
2023/06/07	19	29.93	6	30.24	29.80	13	8,734	0.15%
2023/06/06	15	30.08	0	0.00	30.10	15	8,688	0.17%
2023/06/05	17	30.67	11	30.60	30.50	6	8,529	0.07%
2023/06/02	22	30.37	11	31.11	31.15	11	8,201	0.13%
2023/06/01	5	30.01	10	30.11	29.80	-5	7,600	-0.07%
2023/05/31	10	29.15	0	0.00	28.90	10	7,058	0.14%
2023/05/30	1	28.90	11.7	28.95	28.30	-10.7	6,774	-0.16%
2023/05/26	16	27.97	27	28.41	28.25	-11	6,207	-0.18%
2023/05/25	0	0.00	11	28.30	28.30	-11	5,821	-0.19%
2023/05/15	2	25.85	0	0.00	25.90	2	4,708	0.04%
2023/05/10	0	0.00	1	24.70	24.75	-1	4,256	-0.02%
2023/05/09	0	0.00	0.1	25.45	25.60	-0.1	4,173	0.00%
2023/05/08	21	25.68	1	25.50	25.55	20	4,111	0.49%
2023/05/05	0	0.00	1	26.40	25.95	-1	4,001	-0.02%
2023/05/03	0	0.00	15	26.00	25.90	-15	3,769	-0.40%
2023/05/02	0	0.00	1	25.05	25.55	-1	3,643	-0.03%
2023/04/28	0	0.00	2	24.35	24.80	-2	3,466	-0.06%
2023/04/26	30	23.50	0	0.00	24.00	30	3,263	0.92%
2023/04/24	70	23.52	0	0.00	23.60	70	3,134	2.23%
2023/04/20	0	0.00	0.1	23.55	23.55	-0.1	3,064	0.00%
2023/04/19	15	24.00	1	23.95	23.80	14	3,006	0.47%
2023/04/18	0	0.00	3	23.90	23.75	-3	2,845	-0.11%
2023/04/17	1	23.50	0	0.00	23.55	1	2,745	0.04%
2023/04/14	2.2	23.73	2	23.85	23.75	0.2	2,713	0.01%
2023/04/11	0	0.00	6	23.35	23.20	-6	2,426	-0.25%
2023/03/31	3	22.95	0	0.00	22.75	3	2,189	0.14%
2023/03/30	0	0.00	10	22.70	22.95	-10	2,148	-0.47%
2023/03/23	0	0.00	4	23.28	23.20	-4	1,913	-0.21%
2023/03/22	0	0.00	4	23.40	23.20	-4	2,055	-0.19%
2023/03/21	1	23.25	0	0.00	23.30	1	2,036	0.05%
2023/03/16	4	22.75	0	0.00	22.75	4	1,933	0.21%
2023/03/15	4	22.55	0	0.00	22.90	4	1,913	0.21%
2023/03/14	12	23.38	7	22.99	22.85	5	1,880	0.27%
2023/03/13	10	23.03	1	23.00	23.05	9	1,776	0.51%
2023/03/10	2	23.40	9.1	22.74	23.95	-7.1	1,677	-0.42%
2023/03/07	8	21.85	0	0.00	21.85	8	1,335	0.60%
2023/03/01	0	0.00	1	21.46	21.40	-1	1,339	-0.08%
2023/02/24	2	21.50	0	0.00	21.55	2	1,357	0.15%
2023/02/23	1	21.65	0	0.00	21.60	1	1,361	0.07%
2023/02/22	0	0.00	1	21.45	21.50	-1	1,371	-0.07%
2023/02/21	1	21.60	0	0.00	21.75	1	1,394	0.07%
2023/02/20	0	21.15	0	0.00	21.60	0	1,410	0.00%
2023/02/17	0	21.10	0	0.00	21.20	0	1,417	0.00%
2023/02/10	0	0.00	1	21.15	21.15	-1	1,628	-0.06%
2023/01/03	1	21.35	0	0.00	21.25	1	2,314	0.04%
2022/12/19	0	0.00	1	21.80	21.80	-1	3,212	-0.03%
2022/12/16	2	22.00	0	0.00	22.00	2	3,251	0.06%
2022/12/15	3	23.17	0	0.00	22.50	3	3,287	0.09%
2022/12/05	0.1	22.50	0	0.00	22.40	0.1	3,510	0.00%
2022/11/15	0	0.00	1	22.00	21.90	-1	5,047	-0.02%
2022/11/09	1	21.85	0	0.00	21.80	1	6,742	0.01%
2022/10/28	0	0.00	6	20.40	20.25	-6	6,859	-0.09%
2022/10/19	0	0.00	1	21.05	20.95	-1	6,871	-0.01%
2022/10/17	0	0.00	1	21.40	21.60	-1	6,872	-0.01%
2022/10/13	1	22.05	2	22.13	21.50	-1	6,999	-0.01%
2022/10/12	1	22.25	0	0.00	22.90	1	6,994	0.01%
2022/10/11	1	24.10	0	0.00	23.10	1	6,906	0.01%
2022/10/06	1	25.95	2.1	26.07	25.90	-1.1	6,696	-0.02%
2022/10/05	0	0.00	1	26.25	25.85	-1	6,625	-0.02%
2022/10/03	0	0.00	1	25.85	26.00	-1	6,432	-0.02%
2022/09/29	3	25.52	5	25.71	25.65	-2	6,316	-0.03%
2022/09/27	1	25.65	0	0.00	25.65	1	6,178	0.02%
2022/09/26	2	24.15	1	24.90	24.90	1	6,131	0.02%
2022/09/20	2	25.55	1	25.70	25.65	1	6,014	0.02%
2022/09/16	1.1	25.98	0	0.00	25.35	1.1	6,098	0.02%
2022/09/15	2	25.50	4	26.01	26.10	-2	6,033	-0.03%
2022/09/08	0	0.00	10	25.20	25.20	-10	5,796	-0.17%
2022/09/07	9	24.36	0	0.00	24.40	9	5,750	0.16%
2022/09/02	1	25.65	1	25.95	25.95	0	5,551	0.00%
2022/09/01	1	25.35	0	0.00	25.35	1	5,479	0.02%
2022/08/30	1	26.70	1	26.15	26.20	0	5,260	0.00%
2022/08/29	0	0.00	1	25.90	26.35	-1	5,141	-0.02%
2022/08/26	1	25.80	2	26.10	26.00	-1	5,048	-0.02%
2022/08/25	1	26.10	2	26.15	26.20	-1	4,848	-0.02%
2022/08/24	3	25.17	2	25.18	25.20	1	4,681	0.02%
2022/08/22	1	25.10	0	0.00	24.80	1	4,392	0.02%
2022/08/19	3	26.55	4	26.25	25.60	-1	4,195	-0.02%
2022/08/18	4	26.21	6	26.14	26.45	-2	3,908	-0.05%
2022/08/17	30	24.86	36	25.01	25.70	-6	3,504	-0.17%
2022/08/16	6	23.91	17.6	23.87	24.65	-11.6	2,812	-0.41%
2022/08/15	0	0.00	5	22.50	22.45	-5	2,386	-0.21%
2022/08/12	0	0.00	6	21.00	21.20	-6	2,276	-0.26%
2022/08/10	6.4	20.56	0	0.00	20.40	6.4	2,264	0.28%
2022/08/08	2	22.15	0	0.00	22.00	2	2,206	0.09%
2022/08/05	0	0.00	1	21.70	21.75	-1	2,143	-0.05%
2022/08/04	1.1	21.28	0	0.00	21.30	1.1	2,138	0.05%
2022/08/03	1	21.45	0	0.00	21.30	1	2,119	0.05%
2022/08/01	0	0.00	10	21.98	21.80	-10	2,103	-0.48%
2022/07/29	5	21.80	0	0.00	22.05	5	2,102	0.24%
2022/07/28	7	21.99	7	22.25	21.65	0	2,074	0.00%
2022/07/27	0	0.00	10	22.38	22.50	-10	2,006	-0.50%
2022/07/26	0	0.00	15	22.30	22.40	-15	1,959	-0.77%
2022/07/21	5	21.65	0	0.00	21.85	5	1,849	0.27%
2022/07/20	33	22.16	31	21.63	21.70	2	1,812	0.11%
2022/07/18	0	0.00	6	20.82	21.00	-6	1,615	-0.37%
2022/07/14	0	0.00	10	20.15	20.20	-10	1,674	-0.60%
2022/07/13	0	0.00	1	20.05	19.95	-1	1,669	-0.06%
2022/07/12	11	19.44	21	19.79	19.40	-10	1,661	-0.60%
2022/07/08	25	19.98	5	20.40	19.80	20	1,639	1.22%
2022/07/06	0	0.00	10	18.85	18.55	-10	1,577	-0.63%
2022/07/05	1	19.20	0	0.00	19.15	1	1,557	0.06%
2022/07/04	15	19.69	10	19.30	19.35	5	1,510	0.33%
2022/07/01	20	20.80	0	0.00	20.10	20	1,479	1.35%
2022/06/29	0	0.00	26	22.05	22.05	-26	1,361	-1.91%
2022/06/28	0	0.00	21	21.92	21.85	-21	1,323	-1.59%
2022/06/27	11	21.67	12	22.00	21.60	-1	1,281	-0.08%
2022/06/24	23	21.19	2	21.30	21.20	21	1,164	1.80%
2022/06/20	5	19.70	0	0.00	19.65	5	1,043	0.48%
2022/06/17	0	0.00	15	20.14	20.20	-15	1,034	-1.45%
2022/06/16	5	20.55	0	0.00	20.35	5	1,026	0.49%
2022/06/15	10	20.81	1	20.75	20.75	9	1,022	0.88%
2022/06/13	1	20.50	0	0.00	20.40	1	1,017	0.10%
2022/06/10	0	0.00	1	20.75	20.85	-1	1,021	-0.10%
2022/06/08	0	0.00	1	20.45	20.45	-1	1,003	-0.10%
2022/06/07	5	20.60	0	0.00	20.50	5	1,010	0.49%
2022/06/01	8	20.45	0	0.00	20.45	8	1,034	0.77%
2022/05/31	2	20.05	1	20.30	20.30	1	1,041	0.10%
2022/05/27	0	0.00	1	19.95	19.90	-1	1,049	-0.10%
2022/05/20	2	19.55	0	0.00	19.80	2	1,093	0.18%
2022/05/06	0	0.00	3	18.75	18.80	-3	1,089	-0.28%
2022/04/29	0	18.95	0	0.00	18.80	0	1,173	0.00%
2022/04/21	0	0.00	1.1	19.65	20.80	-1.1	1,195	-0.09%
2022/04/19	0	0.00	2	19.50	19.40	-2	1,142	-0.18%
2022/03/29	1	20.20	1	20.40	20.25	0	1,469	0.00%
2022/03/24	0.1	19.90	1	19.95	19.85	-0.9	1,530	-0.06%
2022/03/17	0	0.00	2	19.20	19.20	-2	1,794	-0.11%
2022/03/15	1	18.40	0	0.00	18.35	1	2,026	0.05%
2022/03/14	2	19.05	0	0.00	18.85	2	2,064	0.10%
2022/03/02	0.2	20.05	0	0.00	20.20	0.2	2,914	0.01%
2022/03/01	0	20.80	0	0.00	20.25	0	3,013	0.00%
2022/02/25	0	19.95	0	0.00	19.60	0	3,135	0.00%
2022/02/23	1	20.00	0	0.00	20.15	1	3,313	0.03%
2022/02/22	2	20.00	0	0.00	20.10	2	3,611	0.06%
2022/02/21	0.1	20.30	0	0.00	20.35	0.1	3,636	0.00%
2022/02/18	0.1	20.40	0	0.00	20.40	0.1	3,672	0.00%
2022/02/17	0	0.00	1	20.50	20.55	-1	3,713	-0.03%
2022/01/26	1	19.50	0	0.00	19.50	1	4,514	0.02%
2022/01/25	0	19.85	0	0.00	19.65	0	4,655	0.00%
2022/01/24	1	20.05	0	0.00	20.05	1	4,774	0.02%
2022/01/18	1	21.10	0	0.00	21.15	1	5,262	0.02%
2022/01/17	2	20.35	0	0.00	21.00	2	5,404	0.04%
2022/01/13	5	21.00	0	0.00	20.85	5	5,483	0.09%
2022/01/12	0	0.00	10	20.91	21.10	-10	5,573	-0.18%
2022/01/11	5	21.40	4	21.25	21.25	1	5,616	0.02%
2022/01/10	3	21.60	2	21.90	21.60	1	5,763	0.02%
2022/01/06	0	0.00	6	22.25	22.20	-6	5,842	-0.10%
2022/01/05	2	22.10	0	0.00	22.30	2	5,944	0.03%
2022/01/03	1	22.30	0	0.00	22.30	1	6,072	0.02%
2021/12/22	0	0.00	2	22.50	22.35	-2	6,667	-0.03%
2021/12/20	0	0.00	20	22.00	21.95	-20	7,018	-0.28%
2021/12/17	10	22.00	0	0.00	22.00	10	7,454	0.13%
2021/12/16	10	22.05	0	0.00	22.05	10	8,093	0.12%
2021/12/15	9	22.01	0	0.00	22.00	9	8,669	0.10%
2021/12/14	1	22.45	1	22.45	22.20	0	9,666	0.00%
2021/12/10	0	0.00	25	22.22	22.35	-25	9,867	-0.25%
2021/12/09	2	22.85	0	0.00	22.85	2	9,912	0.02%
2021/12/08	3	23.15	0	0.00	23.05	3	9,874	0.03%
2021/12/06	2	23.15	0	0.00	23.00	2	9,932	0.02%
2021/12/02	6	24.23	100	23.35	23.35	-94	10,203	-0.92%
2021/12/01	3	24.83	34.1	25.09	24.75	-31.1	10,291	-0.30%
2021/11/30	22.1	24.66	13.2	24.73	24.85	8.9	10,215	0.09%
2021/11/29	26	23.00	8	23.29	23.35	18	10,087	0.18%
2021/11/26	0	0.00	1	23.15	23.70	-1	10,378	-0.01%
2021/11/25	3	23.60	4	24.03	23.70	-1	10,740	-0.01%
2021/11/24	101	23.35	2	23.53	23.60	99	10,749	0.92%	大買/
2021/11/23	0	0.00	13	23.34	23.15	-13	10,736	-0.12%
2021/11/22	0	0.00	10	22.90	22.75	-10	10,769	-0.09%
2021/11/19	4	22.80	57	22.92	22.90	-53	11,022	-0.48%
2021/11/18	2	21.98	51	21.99	22.00	-49	10,894	-0.45%
2021/11/17	0	0.00	3	21.85	22.05	-3	10,900	-0.03%
2021/11/16	0.1	21.65	0	0.00	21.70	0.1	10,903	0.00%
2021/11/15	73	21.72	28	21.69	21.30	45	10,887	0.41%
2021/11/12	44.1	22.12	0	0.00	22.00	44.1	10,815	0.41%
2021/11/11	0	0.00	1	22.30	22.30	-1	10,763	-0.01%
2021/11/10	0	22.85	10	22.80	22.85	-10	10,692	-0.09%
2021/11/09	12	23.81	23	24.09	24.00	-11	10,557	-0.10%
2021/11/08	13	23.60	23	23.53	23.70	-10	10,423	-0.10%
2021/11/05	6	23.15	0	0.00	23.15	6	10,395	0.06%
2021/11/02	13	23.13	264	23.08	22.85	-251	10,261	-2.45%	大賣/鉅額交易
2021/11/01	32	23.56	2	23.85	23.85	30	10,101	0.30%
2021/10/29	24	23.65	0	0.00	23.70	24	9,972	0.24%
2021/10/28	32.1	23.72	7	23.93	23.70	25.1	9,934	0.25%
2021/10/27	238	23.58	6	23.52	23.60	232	9,810	2.36%	大買/鉅額交易
2021/10/26	30	23.58	31	23.52	23.60	-1	9,774	-0.01%
2021/10/25	1	23.20	161	22.64	23.25	-160	9,537	-1.68%	大賣/鉅額交易
2021/10/22	181	22.17	0	0.00	21.95	181	9,525	1.90%	大買/鉅額交易
2021/10/20	6	22.48	51	22.40	22.35	-45	9,678	-0.46%
2021/10/19	1	23.30	0	0.00	22.90	1	9,673	0.01%
2021/10/18	2	23.33	1	23.60	23.20	1	9,650	0.01%
2021/10/15	0	0.00	3	22.80	22.70	-3	9,549	-0.03%
2021/10/14	7	22.75	3	22.78	22.50	4	9,535	0.04%
2021/10/12	7	23.59	1	23.65	23.35	6	9,568	0.06%
2021/10/07	3	23.10	1	22.90	22.95	2	9,423	0.02%
2021/10/06	0	0.00	1	22.70	22.55	-1	9,383	-0.01%
2021/10/05	0	0.00	2	23.25	23.15	-2	9,351	-0.02%
2021/10/01	0	0.00	11	23.41	22.80	-11	9,248	-0.12%
2021/09/30	0	0.00	2	23.90	23.85	-2	9,108	-0.02%
2021/09/29	5	24.46	1	24.75	24.05	4	9,019	0.04%
2021/09/28	8	24.64	7	24.64	24.50	1	8,906	0.01%
2021/09/27	3	24.73	2	24.85	24.40	1	8,715	0.01%
2021/09/24	9	24.82	6	24.92	25.05	3	8,575	0.03%
2021/09/23	68.1	24.16	10	24.48	25.35	58.1	8,134	0.71%
2021/09/22	14	24.37	10	24.70	23.60	4	7,496	0.05%
2021/09/17	14	25.67	19	25.74	25.45	-5	6,924	-0.07%
2021/09/16	7	24.31	4	24.56	23.90	3	5,909	0.05%
2021/09/15	5	24.26	4	24.36	24.20	1	5,737	0.02%
2021/09/13	3	22.95	4	23.03	23.20	-1	5,513	-0.02%
2021/09/07	3	23.10	3	23.45	23.80	0	5,137	0.00%
2021/09/06	20	24.40	205	24.37	23.00	-185	5,070	-3.65%	大賣/鉅額交易
2021/09/03	0	0.00	10	24.20	24.15	-10	4,887	-0.20%
2021/09/02	4	24.28	11	25.03	24.15	-7	4,845	-0.14%
2021/09/01	121	25.08	14.1	25.20	24.90	106.9	4,667	2.29%	大買/鉅額交易
2021/08/31	3.1	24.67	42.1	24.30	24.80	-39	4,327	-0.90%
2021/08/30	0	0.00	10	23.50	23.15	-10	3,921	-0.26%
2021/08/27	2	22.95	4	23.05	23.10	-2	3,844	-0.05%
2021/08/26	0	0.00	2	23.10	23.10	-2	3,753	-0.05%
2021/08/25	107	22.70	21	22.46	23.20	86	3,618	2.38%	大買/
2021/08/24	4	21.54	55	21.54	21.90	-51	3,364	-1.52%
2021/08/23	0	0.00	10	20.45	20.45	-10	3,242	-0.31%
2021/08/20	13	19.68	4	19.75	19.70	9	3,254	0.28%
2021/08/19	3	19.25	0	0.00	19.50	3	3,338	0.09%
2021/08/18	9	19.30	0	0.00	19.70	9	3,353	0.27%
2021/08/17	10	19.44	0	0.00	19.30	10	3,389	0.29%
2021/08/16	4	19.73	0	0.00	19.65	4	3,403	0.12%
2021/08/13	20	20.16	5	20.30	19.95	15	3,415	0.44%
2021/08/11	0	0.00	12.1	20.03	19.85	-12.1	3,505	-0.34%
2021/08/10	5	20.83	1	20.80	20.80	4	3,572	0.11%
2021/08/09	5	21.20	0	0.00	21.20	5	3,752	0.13%
2021/08/06	5	21.47	0	0.00	21.35	5	3,825	0.13%
2021/08/04	0	0.00	0	21.55	21.50	0	4,279	0.00%
2021/08/03	18	21.30	0	0.00	21.35	18	4,409	0.41%
2021/08/02	5	21.60	1	21.65	21.60	4	4,447	0.09%
2021/07/30	10	21.55	100	21.70	21.60	-90	4,497	-2.00%
2021/07/29	0	0.00	5	21.80	21.90	-5	4,595	-0.11%
2021/07/28	15	21.19	0	0.00	21.25	15	4,741	0.32%
2021/07/27	21	23.26	1	22.50	22.45	20	4,874	0.41%
2021/07/26	1.1	23.28	14	22.81	23.20	-12.9	4,851	-0.27%
2021/07/23	5	22.40	11	22.34	22.35	-6	4,917	-0.12%
2021/07/22	114	21.39	0	0.00	21.35	114	4,933	2.31%	大買/鉅額交易
2021/07/21	2	22.03	0	0.00	20.95	2	5,132	0.04%
2021/07/20	30	22.15	0	0.00	21.90	30	5,283	0.57%
2021/07/19	10	22.40	0	0.00	22.30	10	5,432	0.18%
2021/07/16	5	22.15	34	22.45	22.35	-29	6,116	-0.47%
2021/07/15	0	0.00	106	21.79	21.65	-106	6,369	-1.66%	大賣/鉅額交易
2021/07/14	15	20.93	10	21.15	20.85	5	6,823	0.07%
2021/07/13	1	21.50	0	0.00	21.05	1	7,156	0.01%
2021/07/09	12	21.01	1	20.90	20.90	11	7,379	0.15%
2021/07/08	5	21.25	0	0.00	21.25	5	7,533	0.07%
2021/07/07	45	21.50	0	0.00	21.40	45	7,726	0.58%
2021/07/05	0	0.00	5	21.85	21.75	-5	8,189	-0.06%
2021/07/02	0.1	21.40	0	0.00	21.40	0.1	8,287	0.00%
2021/07/01	5	21.45	0	0.00	21.40	5	8,417	0.06%
2021/06/29	6	21.90	0	0.00	21.85	6	8,808	0.07%
2021/06/28	9	21.88	0	0.00	22.15	9	9,048	0.10%
2021/06/25	67	22.30	15	22.42	22.25	52	9,344	0.56%
2021/06/23	12	22.69	75	22.82	23.00	-63	10,178	-0.62%
2021/06/21	8	21.93	0	0.00	21.85	8	11,410	0.07%
2021/06/18	5	22.57	0	0.00	22.50	5	11,798	0.04%
2021/06/16	45	22.38	0	0.00	22.35	45	12,676	0.35%
2021/06/11	0	0.00	5	22.95	22.60	-5	13,286	-0.04%
2021/06/10	9	22.63	0	0.00	22.65	9	13,786	0.07%
2021/06/08	5	24.10	5.1	24.25	24.05	-0.1	16,008	0.00%
2021/06/02	25	23.81	0	0.00	23.75	25	17,295	0.14%
2021/05/31	0	0.00	5	24.32	24.60	-5	17,913	-0.03%
2021/05/28	0	0.00	4	24.36	24.15	-4	18,415	-0.02%
2021/05/26	0	0.00	3	24.75	24.65	-3	19,395	-0.02%
2021/05/24	0	0.00	2	24.35	24.55	-2	20,518	-0.01%
2021/05/21	2	23.40	12	23.93	24.00	-10	20,960	-0.05%
2021/05/20	4	23.83	42	23.65	23.25	-38	21,785	-0.17%
2021/05/19	4	23.85	3	23.90	24.00	1	22,940	0.00%
2021/05/18	15	23.25	18	23.07	23.40	-3	23,156	-0.01%
2021/05/17	5	21.07	7	21.94	21.30	-2	23,184	-0.01%
2021/05/14	3	23.75	17	23.41	23.10	-14	23,060	-0.06%
2021/05/13	3	22.95	13	23.83	23.20	-10	23,142	-0.04%
2021/05/12	5	22.20	12	23.33	22.65	-7	23,223	-0.03%
2021/05/11	6	25.17	23	25.02	24.50	-17	23,049	-0.07%
2021/05/10	0	0.00	3	26.45	26.90	-3	23,000	-0.01%
2021/05/07	5	26.00	9	26.25	26.70	-4	23,046	-0.02%
2021/05/06	5	26.00	5	25.70	26.10	0	23,078	0.00%
2021/05/05	0	0.00	58	26.84	26.30	-58	23,029	-0.25%
2021/05/04	15	25.17	27	24.34	25.40	-12	22,987	-0.05%
2021/05/03	16.1	26.37	166	26.12	26.00	-149.9	22,942	-0.65%	大賣/鉅額交易
2021/04/29	15	27.40	11	27.38	27.40	4	22,917	0.02%
2021/04/28	4	28.10	5	28.60	28.20	-1	23,062	0.00%
2021/04/27	20	27.99	18	28.47	28.75	2	23,497	0.01%
2021/04/26	43	28.79	0	0.00	28.55	43	23,892	0.18%
2021/04/23	12	29.52	0	0.00	29.45	12	23,760	0.05%
2021/04/22	138	31.41	141	31.10	29.45	-3	23,683	-0.01%	大買/大賣/
2021/04/21	28	32.47	87.5	32.93	32.60	-59.5	23,036	-0.26%
2021/04/20	43	32.83	63	32.82	32.35	-20	22,928	-0.09%
2021/04/19	22	31.90	40.5	31.95	32.20	-18.5	22,678	-0.08%
2021/04/16	9	31.06	30	31.00	31.10	-21	22,454	-0.09%
2021/04/15	2	30.90	28	30.93	30.75	-26	22,522	-0.12%
2021/04/14	9	29.96	17	30.25	30.05	-8	22,746	-0.04%
2021/04/13	57	30.83	4	30.30	30.75	53	22,708	0.23%
2021/04/12	10	30.54	28	31.04	31.00	-18	22,622	-0.08%
2021/04/09	58	30.10	40	30.35	30.05	18	22,457	0.08%
2021/04/08	13	30.94	1	31.00	30.70	12	22,353	0.05%
2021/04/07	7	31.03	3	30.97	30.70	4	22,626	0.02%
2021/04/06	22.5	30.88	1	31.00	30.70	21.5	22,812	0.09%
2021/04/01	6	31.41	5	31.55	31.40	1	23,514	0.00%
2021/03/31	67	31.37	0	0.00	31.05	67	23,970	0.28%
2021/03/30	44	32.13	0	0.00	32.00	44	23,883	0.18%
2021/03/29	106	32.91	0	0.00	32.65	106	23,886	0.44%	大買/鉅額交易
2021/03/26	27	33.64	28	33.81	33.40	-1	24,177	0.00%
2021/03/25	4	32.76	31	32.48	33.10	-27	24,426	-0.11%
2021/03/24	108	30.26	104	30.91	31.25	4	24,766	0.02%	大買/大賣/
2021/03/23	20	30.26	3	30.30	30.25	17	24,698	0.07%
2021/03/22	8	33.86	1	33.85	33.60	7	24,373	0.03%
2021/03/19	18	34.91	67	34.44	34.60	-49	24,067	-0.20%
2021/03/18	106	34.05	2	33.93	34.10	104	23,572	0.44%	大買/鉅額交易
2021/03/17	40	34.81	81	34.73	33.70	-41	23,445	-0.17%
2021/03/16	33	35.17	37	35.50	34.60	-4	23,195	-0.02%
2021/03/15	25	35.72	6.1	35.08	35.30	18.9	22,716	0.08%
2021/03/12	10	34.45	2	32.10	34.50	8	21,886	0.04%
2021/03/11	13	31.82	2	32.00	32.30	11	20,610	0.05%
2021/03/10	17	31.78	7	31.37	31.25	10	20,337	0.05%
2021/03/09	4	30.64	8	30.96	31.00	-4	20,017	-0.02%
2021/03/05	4	30.85	21	31.12	30.85	-17	19,635	-0.09%
2021/03/04	21	30.85	0	0.00	30.50	21	19,337	0.11%
2021/03/03	2	31.68	10	31.43	31.30	-8	19,040	-0.04%
2021/03/02	8	31.04	32	31.41	30.35	-24	18,556	-0.13%
2021/02/26	52	30.64	18	30.80	30.50	34	17,786	0.19%
2021/02/25	92	30.61	1	30.40	30.65	91	17,535	0.52%
2021/02/24	4	30.49	8	30.74	30.80	-4	17,255	-0.02%
2021/02/23	2	29.00	7	28.66	29.40	-5	16,457	-0.03%
2021/02/22	55	29.39	32	28.57	28.20	23	16,102	0.14%
2021/02/19	23	29.25	16	29.56	29.60	7	15,862	0.04%
2021/02/18	2	27.15	2	27.70	27.05	0	14,894	0.00%
2021/02/17	0	0.00	4	26.70	26.50	-4	14,649	-0.03%
2021/02/04	4	26.40	4	26.95	26.40	0	14,478	0.00%
2021/02/03	4	26.60	4	27.10	26.60	0	14,380	0.00%
2021/02/02	4	26.68	6	26.35	26.45	-2	14,221	-0.01%
2021/01/29	2	26.20	0	0.00	25.20	2	14,293	0.01%
2021/01/28	0	0.00	4	25.65	25.65	-4	14,233	-0.03%
2021/01/26	8	26.68	8	26.60	26.45	0	14,299	0.00%
2021/01/25	8	26.80	13	26.85	26.80	-5	14,198	-0.04%
2021/01/22	10	26.20	16	25.98	26.20	-6	14,018	-0.04%
2021/01/21	18	26.55	12	27.48	26.40	6	13,954	0.04%
2021/01/20	7	27.29	2	26.73	26.65	5	13,718	0.04%
2021/01/19	8	27.60	23	26.28	27.60	-15	13,192	-0.11%
2021/01/18	0	0.00	21	25.30	25.10	-21	12,593	-0.17%
2021/01/15	36	25.12	2	24.85	24.70	34	12,663	0.27%
2021/01/14	2	25.60	0	0.00	25.15	2	12,751	0.02%
2021/01/13	25	25.98	22	25.50	25.60	3	13,110	0.02%
2021/01/12	3	24.37	3.2	23.93	25.20	-0.2	12,862	0.00%
2021/01/11	6.2	24.05	11	23.93	23.95	-4.8	12,659	-0.04%
2021/01/08	12	24.73	1	25.00	24.70	11	12,573	0.09%
2021/01/07	2	26.50	2	25.80	26.15	0	12,469	0.00%
2021/01/06	0	0.00	7	25.33	25.60	-7	12,141	-0.06%
2021/01/05	4	25.30	6	25.15	25.25	-2	12,098	-0.02%
2021/01/04	0	0.00	2	26.10	25.95	-2	12,233	-0.02%
2020/12/31	0	0.00	32	26.03	25.95	-32	12,523	-0.26%
2020/12/30	18	26.54	24	26.89	26.35	-6	12,722	-0.05%
2020/12/29	41	26.29	46	26.19	26.30	-5	12,603	-0.04%
2020/12/28	44	25.97	28	25.84	25.80	16	12,319	0.13%
2020/12/25	28	24.74	12	24.95	25.10	16	11,496	0.14%
2020/12/24	5	23.60	1	23.45	22.85	4	10,843	0.04%
2020/12/23	13	22.72	7	22.91	23.10	6	10,730	0.06%
2020/12/22	38	22.82	43	23.43	22.90	-5	10,416	-0.05%
2020/12/21	21	23.99	35	23.84	23.10	-14	9,876	-0.14%
2020/12/18	26	22.83	26	22.22	23.40	0	9,081	0.00%
2020/12/17	13	21.00	35.5	20.61	21.30	-22.5	8,215	-0.27%
2020/12/16	2	19.45	1	19.40	19.40	1	7,667	0.01%
2020/12/15	3	18.98	0	0.00	18.85	3	7,585	0.04%
2020/12/14	6	19.35	0	0.00	19.30	6	7,562	0.08%
2020/12/11	6	19.03	2	18.40	18.50	4	7,499	0.05%
2020/12/10	5	19.82	4	19.58	19.70	1	7,397	0.01%
2020/12/09	1	19.15	0	0.00	19.15	1	7,234	0.01%
2020/12/08	0	0.00	1	18.95	18.95	-1	7,261	-0.01%
2020/12/07	0	0.00	1	19.00	18.90	-1	7,246	-0.01%
2020/12/04	2	18.90	5	19.05	19.05	-3	7,152	-0.04%
2020/12/03	5	18.35	1	18.40	18.00	4	6,958	0.06%
2020/12/01	0	0.00	0.1	17.55	17.60	-0.1	6,932	0.00%
2020/11/30	2	17.23	53	17.37	17.25	-51	7,074	-0.72%
2020/11/27	0	0.00	5	17.70	17.75	-5	7,040	-0.07%
2020/11/25	0	0.00	5	17.20	17.15	-5	7,075	-0.07%
2020/11/24	1	17.50	0	0.00	17.35	1	7,064	0.01%
2020/11/23	0	0.00	13	17.73	17.55	-13	7,066	-0.18%
2020/11/20	4	17.70	16	17.51	17.80	-12	7,031	-0.17%
2020/11/19	4	18.10	4	18.25	17.85	0	6,974	0.00%
2020/11/18	12	19.30	14	18.83	18.15	-2	6,860	-0.03%
2020/11/17	17	19.36	10	18.72	19.40	7	6,236	0.11%
2020/11/16	5	17.75	0	0.00	17.65	5	6,007	0.08%
2020/11/13	0	0.00	1	17.60	17.80	-1	6,042	-0.02%
2020/11/06	1	18.30	3	18.15	17.70	-2	5,853	-0.03%
2020/11/05	2	17.10	1	17.40	17.65	1	5,742	0.02%
2020/11/04	3	17.60	7	17.47	17.30	-4	5,797	-0.07%
2020/11/02	3	17.00	1	16.95	17.00	2	5,578	0.03%
2020/10/29	0	0.00	1	17.55	17.55	-1	5,790	-0.02%
2020/10/28	2	17.50	0	0.00	17.05	2	5,729	0.03%
2020/10/26	0	0.00	10	17.10	17.20	-10	5,610	-0.18%
2020/10/23	6	17.05	4	17.70	17.05	2	5,568	0.04%
2020/10/22	2	17.38	7	17.53	17.30	-5	5,409	-0.09%
2020/10/21	6	17.23	0	0.00	16.95	6	5,223	0.11%
2020/10/16	2	16.40	1	16.35	16.50	1	4,702	0.02%
2020/10/15	13	16.61	2	16.70	16.65	11	4,716	0.23%
2020/10/14	2	16.95	4	17.05	16.85	-2	4,859	-0.04%
2020/10/13	8	17.10	2.3	16.70	17.10	5.7	4,915	0.12%
2020/10/12	3	17.03	0	0.00	17.05	3	4,800	0.06%
2020/10/08	2	15.75	23.9	16.30	17.10	-21.9	4,527	-0.48%
2020/10/07	7	15.55	6	16.00	15.95	1	4,128	0.02%
2020/10/06	2	14.70	5	15.00	15.10	-3	3,809	-0.08%
2020/09/28	0	0.00	5	12.98	13.00	-5	3,343	-0.15%
2020/09/25	5	12.40	10	12.25	12.45	-5	3,275	-0.15%
2020/09/24	6	12.85	0	0.00	12.75	6	3,267	0.18%
2020/09/23	2	13.30	3	13.30	13.40	-1	3,223	-0.03%
2020/09/22	5	13.31	7	13.32	13.50	-2	3,160	-0.06%
2020/09/17	1	12.70	0	0.00	12.70	1	3,053	0.03%
2020/09/15	1	12.50	0	0.00	12.50	1	3,010	0.03%
2020/09/14	0	0.00	4	12.50	12.45	-4	3,014	-0.13%
2020/09/10	1	12.65	0	0.00	12.60	1	2,918	0.03%
2020/09/09	1	12.70	1	12.90	13.00	0	2,867	0.00%
2020/09/08	3	12.78	0	0.00	12.90	3	2,813	0.11%
2020/09/07	6	13.48	0.2	12.85	12.90	5.8	2,800	0.21%
2020/09/04	2	13.10	0	0.00	13.15	2	2,712	0.07%
2020/09/03	28	13.53	5	13.64	13.15	23	2,651	0.87%
2020/09/02	5	13.56	20	13.30	13.65	-15	2,466	-0.61%
2020/09/01	4	13.70	0	0.00	13.80	4	2,407	0.17%
2020/08/31	2	13.75	0	0.00	14.00	2	2,323	0.09%
2020/08/28	23	13.90	0	0.00	13.90	23	2,272	1.01%
2020/08/27	3	13.48	0	0.00	13.65	3	2,207	0.14%
2020/08/26	2	13.00	0	0.00	13.05	2	2,131	0.09%
2020/08/24	42	12.95	15	12.95	13.05	27	2,080	1.30%
2020/08/21	0	0.00	2	12.80	12.95	-2	2,082	-0.10%
2020/08/20	1	12.25	2	12.65	12.65	-1	2,066	-0.05%
2020/08/12	0	0.00	1	13.25	13.20	-1	1,793	-0.06%
2020/08/11	0	0.00	15	13.39	13.45	-15	1,799	-0.83%
2020/08/10	0	0.00	11	13.33	13.55	-11	1,757	-0.63%
2020/08/07	0	0.00	10	12.80	12.90	-10	1,661	-0.60%
2020/08/06	1	12.90	12	12.76	12.85	-11	1,641	-0.67%
2020/08/05	29	13.18	20	12.94	13.00	9	1,635	0.55%
2020/08/04	17	13.14	124	12.74	12.95	-107	1,470	-7.27%	大賣/鉅額交易
2020/08/03	124	12.10	0	0.00	12.20	124	1,363	9.10%	大買/鉅額交易
2020/07/31	0	0.00	3	11.95	11.90	-3	1,390	-0.22%
2020/07/30	0	0.00	1	12.10	11.95	-1	1,427	-0.07%
2020/07/28	1	12.00	0	0.00	11.75	1	1,425	0.07%
2020/07/24	0	0.00	3	12.05	12.05	-3	1,409	-0.21%
2020/07/23	1	12.40	3	12.45	12.35	-2	1,388	-0.14%
2020/07/22	0	0.00	5	12.65	12.55	-5	1,382	-0.36%
2020/07/21	3	12.60	1	12.70	12.75	2	1,360	0.15%
2020/07/20	9	12.81	14	12.74	12.20	-5	1,299	-0.38%
2020/07/17	2	12.85	8	12.74	12.90	-6	1,054	-0.57%
2020/07/15	0	0.00	1	11.60	11.65	-1	948	-0.11%
2020/07/14	1	11.40	0	0.00	11.45	1	1,025	0.10%
2020/07/13	0.1	11.60	0	0.00	11.65	0.1	1,055	0.00%
2020/07/08	0.2	11.80	0	0.00	11.90	0.2	1,024	0.02%
2020/07/06	0.2	11.60	1	11.65	11.65	-0.8	1,000	-0.08%
2020/07/03	1	11.45	0	0.00	11.40	1	999	0.10%
2020/06/30	3	11.85	0	0.00	11.85	3	983	0.31%
2020/06/24	0	0.00	1	11.70	11.80	-1	910	-0.11%
2020/06/23	1	11.50	5	11.45	11.65	-4	865	-0.46%
2020/06/22	0	0.00	5	11.75	11.80	-5	855	-0.58%
2020/06/19	0	0.00	1	11.80	11.85	-1	857	-0.12%
2020/06/12	1	11.00	1	11.20	11.20	0	891	0.00%
2020/06/09	1	11.60	1	11.80	11.60	0	961	0.00%
2020/06/08	1	11.60	0	0.00	11.60	1	947	0.11%
2020/06/05	2	11.75	0	0.00	11.85	2	935	0.21%
2020/06/04	0	0.00	20	11.80	11.75	-20	944	-2.12%
2020/06/02	2	11.80	0	0.00	11.80	2	952	0.21%
2020/06/01	1	11.75	0	0.00	11.75	1	953	0.10%
2020/05/29	0	0.00	1	11.70	11.70	-1	934	-0.11%
2020/05/28	8	11.71	1	11.80	11.50	7	929	0.75%
2020/05/27	10	11.60	0	0.00	11.70	10	925	1.08%
2020/05/25	0	0.00	2	11.60	11.50	-2	937	-0.21%
2020/05/22	0.1	11.45	0	0.00	11.50	0.1	932	0.01%
2020/05/20	3	11.57	5	11.65	11.55	-2	926	-0.22%
2020/05/15	0	0.00	11	11.16	11.30	-11	912	-1.21%
2020/05/14	0	0.00	2	11.35	11.30	-2	904	-0.22%
2020/05/12	3	11.50	0	0.00	11.50	3	894	0.34%
2020/05/11	0	0.00	3	11.83	11.70	-3	879	-0.34%
2020/05/07	25	11.71	0	0.00	11.30	25	861	2.90%
2020/05/06	0	0.00	5	11.22	11.40	-5	830	-0.60%
2020/05/05	0	0.00	2	10.45	10.40	-2	792	-0.25%
2020/05/04	5	10.50	0	0.00	10.55	5	794	0.63%
2020/04/30	0	0.00	1	10.70	10.90	-1	792	-0.13%
2020/04/29	2	10.40	1	10.50	10.60	1	791	0.13%
2020/04/28	2	10.30	0	0.00	10.35	2	802	0.25%
2020/04/23	4	10.23	0	0.00	10.25	4	814	0.49%
2020/04/22	2	10.20	0	0.00	10.20	2	812	0.25%
2020/04/21	1	10.60	8	10.33	10.00	-7	802	-0.87%
2020/04/20	0	0.00	6	10.82	10.80	-6	781	-0.77%
2020/04/17	10	11.30	16	11.09	11.10	-6	770	-0.78%
2020/04/16	2	10.05	4	10.11	10.35	-2	689	-0.29%
2020/04/14	1	9.31	0	0.00	9.31	1	652	0.15%
2020/04/08	0	0.00	1	9.20	9.20	-1	656	-0.15%
2020/03/26	2	8.19	0	0.00	8.20	2	644	0.31%
2020/03/24	2	7.80	0	0.00	7.82	2	670	0.30%
2020/03/20	7	7.77	0	0.00	7.84	7	680	1.03%
2020/03/18	4	8.39	0	0.00	8.30	4	646	0.62%
2020/03/17	0	0.00	1	8.50	8.59	-1	634	-0.16%
2020/03/16	1	8.90	1	9.32	8.78	0	624	0.00%
2020/03/13	1	8.84	1	8.84	9.47	0	613	0.00%
2020/03/12	0	0.00	1	9.75	9.82	-1	576	-0.17%
2020/03/09	1.1	10.73	0	0.00	10.50	1.1	549	0.20%
2020/02/26	1	11.60	0	0.00	11.55	1	516	0.19%
2020/02/20	2	12.10	0	0.00	11.90	2	496	0.40%
2020/02/11	0	0.00	1	11.85	11.75	-1	489	-0.20%
2020/02/10	1	11.65	0	0.00	11.65	1	501	0.20%
2020/02/07	6	11.85	0	0.00	11.75	6	497	1.21%
2020/02/05	1	11.95	0	0.00	11.90	1	524	0.19%
2020/02/04	1	11.85	0	0.00	11.90	1	545	0.18%
2020/01/30	1	12.70	7	12.45	12.20	-6	575	-1.04%
2020/01/09	5	13.43	1	13.45	13.40	4	633	0.63%
2020/01/08	4	13.36	1	13.55	13.35	3	705	0.43%
2019/12/25	0	0.00	3	13.80	13.80	-3	733	-0.41%
2019/12/19	0	0.00	15	13.80	14.00	-15	732	-2.05%
2019/12/18	0	0.00	11	13.64	13.60	-11	720	-1.53%
2019/12/12	0	0.00	0.5	12.95	13.05	-0.5	764	-0.06%
2019/12/05	3	13.00	0	0.00	13.00	3	763	0.39%
2019/11/27	0	0.00	1	12.95	12.90	-1	917	-0.11%
2019/11/22	1	12.70	0	0.00	12.85	1	948	0.11%
2019/11/15	0	0.00	1	12.90	12.80	-1	1,164	-0.09%
2019/11/11	11	12.47	0	0.00	12.45	11	1,359	0.81%
2019/11/07	1	13.20	0	0.00	13.00	1	1,355	0.07%
2019/10/31	1	14.00	1	14.40	13.55	0	1,290	0.00%
2019/10/30	0	0.00	2	13.75	13.70	-2	1,241	-0.16%
2019/10/23	0	0.00	0.1	13.70	13.75	-0.1	1,226	-0.01%
2019/10/22	1	13.80	0	0.00	13.80	1	1,217	0.08%
2019/10/21	0	0.00	1	13.95	13.85	-1	1,196	-0.08%
2019/10/17	1	13.60	0	0.00	13.75	1	1,192	0.08%
2019/10/16	2	13.75	7	13.77	13.80	-5	1,184	-0.42%
2019/10/15	0	0.00	10	13.43	13.55	-10	1,110	-0.90%
2019/10/07	0	0.00	1	13.00	12.85	-1	1,072	-0.09%
2019/09/27	5	12.56	0	0.00	12.60	5	1,078	0.46%
2019/09/19	0	0.00	6	12.85	12.85	-6	1,020	-0.59%
2019/09/12	0	0.00	1	13.00	12.90	-1	982	-0.10%
2019/09/11	0	0.00	1	12.80	12.80	-1	980	-0.10%
2019/09/09	1	12.80	0	0.00	12.65	1	969	0.10%
2019/09/06	0	0.00	3	12.95	13.00	-3	955	-0.31%
2019/09/05	1	13.25	0	0.00	12.90	1	945	0.11%
2019/09/03	0	0.00	1	13.10	13.00	-1	917	-0.11%
2019/09/02	0	0.00	2	12.90	12.70	-2	841	-0.24%
2019/08/26	1	12.20	1	12.40	12.40	0	772	0.00%
2019/08/22	2	12.90	4	12.80	12.90	-2	733	-0.27%
2019/08/21	0	0.00	3	12.45	12.45	-3	675	-0.44%
2019/08/20	10	12.36	12	12.45	12.60	-2	656	-0.30%
2019/08/19	3	12.45	5	12.32	12.45	-2	554	-0.36%
2019/07/24	10	11.35	0	0.00	11.25	10	762	1.31%
2019/07/16	2	11.80	0	0.00	11.70	2	761	0.26%
2019/06/06	0	0.00	8	12.05	12.05	-8	1,027	-0.78%
2019/06/05	0	0.00	2	12.15	12.15	-2	1,055	-0.19%
2019/06/04	0	0.00	9	12.10	12.05	-9	1,059	-0.85%
2019/06/03	0	0.00	51	12.10	12.05	-51	1,061	-4.80%
2019/05/20	0	0.00	5	12.15	12.20	-5	1,112	-0.45%
2019/05/16	1	12.70	0	0.00	12.70	1	1,081	0.09%
2019/05/15	0	0.00	24	13.05	13.00	-24	1,060	-2.26%
2019/05/14	5	12.55	0	0.00	12.30	5	969	0.52%
2019/05/03	0	0.00	1	11.95	11.95	-1	719	-0.14%
2019/04/11	0	0.00	80	12.42	12.30	-80	657	-12.16%
2019/04/03	0	0.00	6	12.20	12.25	-6	629	-0.95%
2019/03/27	24	12.24	0	0.00	12.20	24	577	4.15%
2019/03/26	0.1	12.55	0	0.00	12.65	0.1	552	0.02%
2019/03/25	2	12.70	0	0.00	12.65	2	547	0.37%
2019/03/22	0	0.00	1	13.00	12.90	-1	547	-0.18%
2019/03/18	3	13.00	0	0.00	13.10	3	558	0.54%
2019/03/15	0	0.00	2	12.85	13.05	-2	555	-0.36%
2019/03/13	1	13.30	0	0.00	13.15	1	528	0.19%
2019/03/12	8	13.70	8	13.70	13.60	0	506	0.00%
2019/03/11	0	0.00	1	13.90	13.85	-1	449	-0.22%
2019/03/04	1	12.70	0	0.00	12.65	1	499	0.20%
2019/02/25	2	13.00	1	13.00	13.05	1	548	0.18%
2019/02/21	0	0.00	23	12.65	12.60	-23	532	-4.32%
2019/02/19	2	12.35	0	0.00	12.40	2	525	0.38%
2019/02/14	2	12.40	0	0.00	12.50	2	531	0.38%
2019/01/30	10	12.20	0	0.00	12.20	10	526	1.90%
2019/01/28	1	12.35	0	0.00	12.35	1	522	0.19%
2019/01/24	10	12.20	0	0.00	12.20	10	530	1.89%
2019/01/16	0	0.00	2	12.45	12.50	-2	541	-0.37%
2019/01/15	3	12.20	0	0.00	12.15	3	529	0.57%
2019/01/09	2	12.25	0	0.00	12.25	2	547	0.37%
2019/01/07	1	12.30	0	0.00	12.15	1	560	0.18%
2018/12/21	3	12.25	0	0.00	12.15	3	628	0.48%
2018/12/14	1	12.65	0	0.00	12.70	1	624	0.16%
2018/11/30	0	0.00	7	13.00	13.10	-7	606	-1.16%
2018/11/29	0	0.00	19	12.84	12.95	-19	571	-3.33%
2018/11/26	7	12.45	0	0.00	12.45	7	545	1.28%
2018/11/23	6	12.05	0	0.00	12.00	6	485	1.24%
2018/11/22	10	12.05	0	0.00	12.10	10	479	2.09%
2018/11/20	1	12.55	0	0.00	12.35	1	470	0.21%
2018/11/01	0	0.00	1	13.00	13.10	-1	494	-0.20%
2018/10/24	0.1	12.40	0	0.00	12.45	0.1	486	0.02%
2018/10/18	1	12.60	0	0.00	12.55	1	482	0.21%
2018/10/17	4	13.03	0	0.00	12.60	4	477	0.84%
2018/10/16	2	12.85	1	12.85	12.95	1	473	0.21%
2018/10/15	1	12.65	0	0.00	12.60	1	472	0.21%
2018/10/12	1	12.10	1	12.95	12.85	0	469	0.00%
2018/10/11	1	12.75	1	12.75	12.75	0	444	0.00%
2018/10/05	9	14.79	0	0.00	14.60	9	412	2.18%
2018/10/04	1	15.25	0	0.00	15.05	1	415	0.24%
2018/09/25	1	15.30	1	15.45	15.35	0	493	0.00%
2018/09/14	0.1	15.45	0	0.00	15.50	0.1	537	0.02%
2018/09/13	0	0.00	1	15.35	15.25	-1	542	-0.18%
2018/09/12	1	14.90	0	0.00	15.00	1	558	0.18%
2018/09/10	10	14.92	0	0.00	14.90	10	562	1.78%
2018/09/07	1	15.60	0	0.00	15.45	1	558	0.18%
2018/09/06	1	15.90	0	0.00	15.80	1	565	0.18%
2018/08/21	2	15.40	1	15.55	15.50	1	730	0.14%
2018/08/16	1	15.30	1	15.50	15.50	0	768	0.00%
2018/08/13	1	16.05	0	0.00	15.85	1	773	0.13%
2018/08/07	0	0.00	2	16.80	16.60	-2	757	-0.26%
2018/08/06	1	16.60	8	16.75	16.60	-7	760	-0.92%
2018/08/02	10	16.55	0	0.00	16.60	10	766	1.30%
2018/08/01	1	16.65	0	0.00	16.70	1	778	0.13%
2018/07/31	0	0.00	1.4	16.69	16.65	-1.4	787	-0.18%
2018/07/23	1	16.70	0	0.00	16.70	1	803	0.12%
2018/07/13	0	0.00	1	17.15	17.20	-1	817	-0.12%
2018/07/09	0	0.00	3	17.87	17.80	-3	824	-0.36%
2018/07/06	6.6	17.07	3	17.10	17.00	3.6	824	0.43%
2018/07/05	1	17.30	0	0.00	17.25	1	820	0.12%
2018/07/02	0	0.00	1	17.55	17.65	-1	826	-0.12%
2018/06/29	1	17.55	1	17.65	17.55	0	836	0.00%
2018/06/27	0	0.00	1	17.65	17.45	-1	833	-0.12%
2018/06/25	1	17.35	0	0.00	17.45	1	829	0.12%
2018/06/22	1	17.30	0	0.00	17.25	1	878	0.11%
2018/06/15	3	17.88	0	0.00	17.80	3	878	0.34%
2018/06/13	4	18.45	4	18.26	18.15	0	882	0.00%
2018/06/12	4	17.84	0	0.00	18.05	4	841	0.48%
2018/06/11	2	17.38	1	17.80	17.80	1	828	0.12%
2018/06/08	2	17.65	0	0.00	17.60	2	832	0.24%
2018/06/06	9	17.85	0	0.00	17.85	9	867	1.04%
2018/06/05	1	17.70	0	0.00	17.75	1	896	0.11%
2018/06/04	3	17.75	1	18.05	17.95	2	932	0.21%
2018/06/01	6	17.49	0	0.00	17.60	6	1,073	0.56%
2018/05/31	3	17.52	0	0.00	17.50	3	1,169	0.26%
2018/05/21	2	16.60	0	0.00	16.60	2	1,512	0.13%
2018/05/11	0	16.65	0	0.00	16.65	0	1,636	0.00%
2018/05/02	0	0.00	1	17.15	17.20	-1	1,730	-0.06%
2018/04/26	1	16.65	0	0.00	16.60	1	1,908	0.05%
2018/04/25	1	16.60	2	16.65	16.75	-1	1,905	-0.05%
2018/04/23	2	17.00	0	0.00	17.10	2	1,916	0.10%
2018/04/19	1	17.30	2	17.45	17.40	-1	1,915	-0.05%
2018/04/12	0	0.00	1	17.70	17.75	-1	1,991	-0.05%
2018/04/09	0.1	17.00	13	17.15	17.00	-13	2,004	-0.65%
2018/03/27	5	17.33	0	0.00	17.15	5	2,032	0.25%
2018/03/26	0	17.60	0	0.00	17.60	0	1,984	0.00%
2018/03/20	1	18.30	0	0.00	18.20	1	2,053	0.05%
2018/03/19	1	18.50	0	0.00	18.40	1	2,154	0.05%
2018/03/14	0	0.00	1	18.75	18.80	-1	2,202	-0.05%
2018/03/12	3	18.33	0	0.00	18.40	3	2,184	0.14%
2018/03/09	0	0.00	9	18.65	18.50	-9	2,187	-0.41%
2018/03/08	6	18.95	30	18.85	18.80	-24	2,178	-1.10%
2018/03/07	65	19.22	68	18.95	19.00	-3	2,160	-0.14%
2018/03/06	24	19.08	6	19.12	19.00	18	2,031	0.89%
2018/03/05	38	18.64	20	18.95	18.90	18	1,979	0.91%
2018/03/02	73	18.42	64	18.02	18.80	9	1,937	0.46%
2018/03/01	10	18.05	29	17.93	18.50	-19	1,898	-1.00%
2018/02/27	17	18.93	2	19.15	18.55	15	1,869	0.80%
2018/02/26	4	19.58	2	19.58	19.60	2	1,771	0.11%
2018/02/22	1	17.90	0	0.00	17.75	1	1,717	0.06%
2018/02/09	3	15.93	7	16.08	16.30	-4	1,719	-0.23%
2018/02/08	1.5	17.13	0	0.00	17.20	1.5	1,687	0.09%
2018/02/07	1.5	17.20	0	0.00	17.10	1.5	1,705	0.09%
2018/01/25	3	19.40	2	19.45	19.25	1	2,173	0.05%
2018/01/24	5	19.85	6	19.88	19.90	-1	2,254	-0.04%
2018/01/16	2	19.00	0	0.00	19.10	2	2,211	0.09%
2018/01/15	2	18.60	0	0.00	18.85	2	2,215	0.09%
2018/01/10	2	18.85	10	18.80	18.70	-8	2,230	-0.36%