柏承 (6141)-凱基-中港券商分點個股進出

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

柏承

(6141)

可現股當沖

股價
17.10
漲跌
▼1.10
漲幅
-6.04%
成交量
953張
產業
上市電子零組件類股
132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

柏承 (6141)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/05/13	0	0.00	3	17.05	17.10	-3	1,189	-0.25%
2024/05/09	0	0.00	1	18.40	18.40	-1	1,169	-0.09%
2024/04/19	11	17.91	0	0.00	17.95	11	1,042	1.06%
2024/04/17	0	0.00	43	18.10	18.10	-43	1,035	-4.15%
2024/04/16	1	17.90	0	0.00	17.95	1	1,030	0.10%
2024/04/12	3	18.63	0	0.00	18.70	3	1,026	0.29%
2024/04/11	0	0.00	5	18.85	18.90	-5	1,027	-0.49%
2024/04/03	11	17.99	0	0.00	18.00	11	1,004	1.09%
2024/04/01	2	18.05	0	0.00	18.25	2	1,009	0.20%
2024/03/27	0	0.00	1	18.30	18.25	-1	997	-0.10%
2024/03/25	0.1	18.70	1	18.55	18.70	-0.9	984	-0.10%
2024/03/22	6	18.75	0	0.00	18.50	6	977	0.61%
2024/03/21	5	18.65	0	0.00	18.60	5	971	0.51%
2024/03/20	15	19.05	0	0.00	18.70	15	966	1.55%
2024/03/18	1	19.60	0	0.00	19.60	1	947	0.11%
2024/03/13	8	19.46	0	0.00	19.60	8	936	0.85%
2024/03/11	0	0.00	10	19.91	20.10	-10	919	-1.09%
2024/03/08	10	19.71	0	0.00	19.70	10	911	1.10%
2024/03/07	44	20.57	0	0.00	20.10	44	888	4.95%
2024/03/06	47	21.89	0	0.00	21.45	47	848	5.54%
2024/03/05	0	0.00	1	21.60	21.80	-1	794	-0.13%
2024/03/04	0	0.00	13	21.20	21.20	-13	761	-1.71%
2024/03/01	27	21.58	0	0.00	21.25	27	733	3.68%
2024/02/29	14	22.00	23	21.92	22.00	-9	635	-1.42%
2024/02/27	9	19.17	1	20.00	20.00	8	546	1.46%
2024/02/26	7	19.20	0	0.00	19.25	7	465	1.50%
2024/02/23	5	18.35	4	18.78	19.35	1	410	0.24%
2024/02/22	13	18.05	3	18.05	18.20	10	266	3.75%
2024/02/21	3	17.82	0	0.00	17.95	3	212	1.41%
2024/02/20	2	18.30	0	0.00	17.85	2	189	1.06%
2023/12/14	0	0.00	2.8	16.24	16.30	-2.8	66	-4.20%
2023/12/11	0	0.00	2	16.25	16.00	-2	67	-2.97%
2023/11/16	3	16.00	0	0.00	15.95	3	65	4.55%
2023/07/11	1	17.55	0	0.00	17.50	1	49	2.01%
2023/05/16	0	0.00	0.5	17.60	17.80	-0.5	40	-1.24%
2023/04/27	0	0.00	4	18.20	18.40	-4	37	-10.76%
2022/09/06	4	23.50	0	0.00	23.00	4	140	2.85%
2022/03/22	1	28.00	0	0.00	28.10	1	265	0.38%
2022/01/21	1	28.60	0	0.00	28.35	1	346	0.29%
2022/01/07	1	29.90	0	0.00	30.00	1	342	0.29%
2021/12/29	0	0.00	1	32.65	32.00	-1	329	-0.30%
2021/12/28	3.1	32.45	3	32.65	32.20	0.1	316	0.03%
2021/12/15	0	0.00	1	26.95	26.85	-1	199	-0.50%
2021/11/25	0	0.00	3	26.68	26.65	-3	180	-1.66%
2021/11/23	0	0.00	2	26.55	26.25	-2	175	-1.14%
2021/11/18	0	0.00	1	27.15	27.00	-1	174	-0.57%
2021/11/11	1	25.30	0	0.00	25.20	1	163	0.61%
2021/11/09	1	25.30	0	0.00	25.30	1	171	0.58%
2021/11/02	0	0.00	2	24.85	24.60	-2	161	-1.24%
2021/10/28	0	0.00	3	24.82	24.65	-3	168	-1.78%
2021/10/27	2	24.10	0	0.00	24.55	2	163	1.22%
2021/10/26	0	0.00	2	23.55	23.75	-2	157	-1.27%
2021/10/25	2	23.45	0	0.00	23.45	2	160	1.25%
2021/10/22	0	0.00	5	23.30	23.30	-5	164	-3.04%
2021/10/04	1	21.80	0	0.00	21.90	1	270	0.37%
2021/09/28	0	0.00	1	23.80	23.70	-1	278	-0.36%
2021/08/18	0	0.00	8	23.02	24.35	-8	418	-1.91%
2021/08/17	4	23.65	0	0.00	23.65	4	424	0.94%
2021/08/16	6	23.83	2	23.85	23.90	4	426	0.94%
2021/08/13	0	0.00	8	25.18	24.50	-8	425	-1.88%
2021/08/12	8	25.38	0	0.00	25.40	8	426	1.88%
2021/08/11	0	0.00	17	25.89	25.10	-17	435	-3.90%
2021/08/10	4	26.40	1	26.30	26.30	3	445	0.67%
2021/08/09	14	26.97	0	0.00	26.75	14	463	3.02%
2021/07/01	1	28.90	0	0.00	28.75	1	1,130	0.09%
2021/06/28	8	29.00	0	0.00	29.05	8	1,186	0.67%
2021/06/25	1	28.85	3	28.72	28.45	-2	1,240	-0.16%
2021/06/24	0	0.00	7	28.87	28.90	-7	1,265	-0.55%
2021/06/23	6	28.68	0	0.00	28.90	6	1,270	0.47%
2021/06/15	1	28.20	1	27.85	27.95	0	1,386	0.00%
2021/06/11	3	28.00	0	0.00	27.90	3	1,437	0.21%
2021/06/09	1	28.40	0	0.00	27.75	1	1,461	0.07%
2021/05/31	0	0.00	10	27.53	27.55	-10	1,521	-0.66%
2021/05/28	0	0.00	10	27.50	27.45	-10	1,528	-0.65%
2021/05/14	10	26.30	1	25.90	25.80	9	1,907	0.47%
2021/05/12	10	25.80	1	25.40	25.20	9	1,890	0.48%
2021/05/11	1	28.15	0	0.00	27.45	1	1,863	0.05%
2021/05/03	7	33.07	16	33.56	32.05	-9	1,827	-0.49%
2021/04/29	3	34.35	2.2	35.08	34.35	0.8	1,802	0.05%
2021/04/28	3	34.07	0	0.00	34.60	3	1,761	0.17%
2021/04/22	1	33.80	1	35.85	33.95	0	1,815	0.00%
2021/04/20	4	36.46	1	36.20	36.50	3	1,787	0.17%
2021/04/19	0	0.00	10	35.27	35.20	-10	1,820	-0.55%
2021/04/14	1	35.00	1	34.25	34.55	0	2,006	0.00%
2021/04/13	10	34.55	1	34.90	34.70	9	2,339	0.38%
2021/04/12	5	35.50	11	35.55	35.30	-6	2,415	-0.25%
2021/04/09	5	34.34	4	35.40	34.30	1	2,386	0.04%
2021/04/08	11	35.38	0	0.00	35.60	11	2,358	0.47%
2021/04/06	0	0.00	1	33.25	33.55	-1	2,334	-0.04%
2021/04/01	0	0.00	1	32.95	32.60	-1	2,311	-0.04%
2021/03/31	4	33.61	2	33.45	33.25	2	2,303	0.09%
2021/03/30	3	32.70	2	33.93	33.50	1	2,290	0.04%
2021/03/29	2	33.30	3	33.50	32.90	-1	2,237	-0.04%
2021/03/25	8	32.89	8	32.15	32.20	0	2,237	0.00%
2021/03/19	3	32.75	0	0.00	32.60	3	2,208	0.14%
2021/03/18	0	0.00	3	32.55	33.20	-3	2,195	-0.14%
2021/03/11	0	0.00	5	30.35	30.75	-5	2,303	-0.22%
2021/03/10	9	30.82	6	30.93	30.40	3	2,380	0.13%
2021/03/03	1	31.50	0	0.00	31.75	1	2,515	0.04%
2021/03/02	0	0.00	4	33.40	32.00	-4	2,653	-0.15%
2021/02/26	0	0.00	5	33.65	33.55	-5	2,654	-0.19%
2021/02/24	3	34.03	0	0.00	33.70	3	2,676	0.11%
2021/02/23	22	34.60	18	35.06	34.80	4	2,684	0.15%
2021/02/18	0	0.00	1	30.05	31.20	-1	2,712	-0.04%
2021/02/17	1	29.40	0	0.00	29.40	1	2,919	0.03%
2021/02/03	0	0.00	1	28.00	27.70	-1	3,293	-0.03%
2021/02/01	9	27.90	0	0.00	27.75	9	3,439	0.26%
2021/01/21	1	29.05	1	29.15	28.65	0	3,725	0.00%
2021/01/20	1	31.15	3	29.07	29.05	-2	3,717	-0.05%
2021/01/19	2	30.75	0	0.00	30.85	2	3,692	0.05%
2021/01/18	0	0.00	8	30.11	30.15	-8	3,676	-0.22%
2021/01/14	1	31.55	0	0.00	31.55	1	3,685	0.03%
2021/01/13	3	31.25	1	31.30	31.20	2	3,694	0.05%
2021/01/12	5	32.08	5	32.15	31.35	0	3,752	0.00%
2021/01/11	1	32.00	0	0.00	32.00	1	3,720	0.03%
2021/01/08	0	0.00	2	31.75	31.05	-2	3,703	-0.05%
2021/01/07	5	32.32	2	32.25	32.50	3	3,693	0.08%
2021/01/06	25	31.15	29	31.67	32.95	-4	3,599	-0.11%
2021/01/04	0	0.00	1	28.70	29.50	-1	3,195	-0.03%
2020/12/31	1	28.70	2	28.78	28.70	-1	3,187	-0.03%
2020/12/30	5	30.44	5	30.07	29.10	0	3,184	0.00%
2020/12/29	1	29.25	0	0.00	29.50	1	3,107	0.03%
2020/12/28	2	29.08	0	0.00	29.05	2	3,076	0.07%
2020/12/21	3	27.85	0	0.00	27.85	3	3,124	0.10%
2020/12/18	0	0.00	10	28.40	28.35	-10	3,146	-0.32%
2020/12/16	0	0.00	1	28.30	28.55	-1	3,311	-0.03%
2020/12/15	4	28.51	0	0.00	27.95	4	3,347	0.12%
2020/12/11	0	0.00	2	28.80	28.80	-2	3,350	-0.06%
2020/12/10	0	0.00	3	30.00	29.75	-3	3,335	-0.09%
2020/12/09	2	30.05	0	0.00	30.30	2	3,402	0.06%
2020/12/08	3	30.00	0	0.00	29.80	3	3,421	0.09%
2020/12/07	10	30.05	0	0.00	29.90	10	3,442	0.29%
2020/12/04	1	30.55	1	30.40	30.60	0	3,369	0.00%
2020/12/02	0	0.00	1	29.30	29.25	-1	3,390	-0.03%
2020/12/01	0	0.00	3	29.42	29.30	-3	3,437	-0.09%
2020/11/30	2	29.10	0	0.00	29.15	2	3,543	0.06%
2020/11/27	1	29.50	3	29.48	29.45	-2	3,732	-0.05%
2020/11/26	35	30.12	32	30.08	30.05	3	3,738	0.08%
2020/11/24	0	0.00	1	29.10	28.75	-1	3,732	-0.03%
2020/11/23	1	28.60	2	28.95	28.65	-1	3,811	-0.03%
2020/11/20	2	28.98	0	0.00	28.75	2	3,820	0.05%
2020/11/19	1	29.60	9	29.55	29.40	-8	3,904	-0.20%
2020/11/18	0	0.00	1	31.20	29.80	-1	4,039	-0.02%
2020/11/17	10	30.22	1	31.85	30.30	9	3,989	0.23%
2020/11/16	4	31.00	16	30.98	31.70	-12	3,914	-0.31%
2020/11/13	11	29.41	9.6	29.32	29.85	1.4	3,713	0.04%
2020/11/12	12	28.98	12	28.67	28.30	0	3,592	0.00%
2020/11/11	0	0.00	4	27.30	27.00	-4	3,393	-0.12%
2020/11/10	0	0.00	3	27.35	27.45	-3	3,423	-0.09%
2020/11/09	0	0.00	3	27.35	28.30	-3	3,380	-0.09%
2020/11/06	0	0.00	2	27.15	26.70	-2	3,330	-0.06%
2020/11/04	2	26.90	0	0.00	26.90	2	3,323	0.06%
2020/11/03	5	27.25	1	26.90	27.75	4	3,273	0.12%
2020/11/02	12	27.52	8	27.75	26.80	4	3,216	0.12%
2020/10/30	2	26.85	6	27.03	26.10	-4	3,126	-0.13%
2020/10/29	4	26.05	0	0.00	26.60	4	3,077	0.13%
2020/10/23	8	27.53	12	27.46	27.15	-4	3,037	-0.13%
2020/10/22	5	26.90	21	26.70	26.80	-16	3,020	-0.53%
2020/10/20	11	27.66	13	27.51	27.15	-2	3,018	-0.07%
2020/10/19	28	26.76	10	26.45	26.45	18	2,979	0.60%
2020/10/15	8	26.16	8	26.26	26.15	0	3,221	0.00%
2020/10/14	1	26.05	0	0.00	26.50	1	3,229	0.03%
2020/10/13	0	0.00	1	26.25	26.20	-1	3,186	-0.03%
2020/10/06	0	0.00	1	24.80	24.80	-1	3,230	-0.03%
2020/10/05	0	0.00	10	24.40	24.75	-10	3,234	-0.31%
2020/09/30	5	23.90	0	0.00	24.40	5	3,243	0.15%
2020/09/25	0	0.00	5	23.70	23.75	-5	3,322	-0.15%
2020/09/23	4	25.25	0	0.00	25.20	4	3,279	0.12%
2020/09/21	30	27.03	20	25.75	25.75	10	3,207	0.31%
2020/09/18	0	0.00	9	26.00	26.00	-9	3,085	-0.29%
2020/09/17	0	0.00	3	25.53	25.50	-3	3,046	-0.10%
2020/09/16	1	25.85	5	25.70	25.70	-4	3,058	-0.13%
2020/09/15	2	25.65	0	0.00	26.00	2	3,156	0.06%
2020/09/14	4	26.20	4	26.10	26.35	0	3,149	0.00%
2020/09/11	21	25.12	29	24.67	24.20	-8	3,065	-0.26%
2020/09/10	15	25.50	13	25.72	25.75	2	3,016	0.07%
2020/09/08	12	26.25	16	26.57	26.65	-4	2,951	-0.14%
2020/09/07	18	26.89	23	26.58	26.50	-5	2,915	-0.17%
2020/09/04	6	27.43	3	27.63	27.60	3	2,812	0.11%
2020/09/03	36	28.05	18	27.94	27.90	18	2,752	0.65%
2020/09/02	6	26.03	16	26.71	27.15	-10	2,614	-0.38%
2020/08/31	12	25.54	10	24.41	24.55	2	2,355	0.08%
2020/08/28	17	24.68	0	0.00	24.75	17	2,281	0.74%
2020/08/27	4	24.84	2	24.60	24.50	2	2,254	0.09%
2020/08/26	0	0.00	1	23.70	23.75	-1	2,158	-0.05%
2020/08/25	2	23.18	4	22.80	24.20	-2	2,114	-0.09%
2020/08/24	6	22.35	0	0.00	23.75	6	1,978	0.30%
2020/08/20	0	0.00	1	20.70	20.80	-1	1,758	-0.06%
2020/08/19	0	0.00	1	22.00	21.30	-1	1,736	-0.06%
2020/08/18	2	21.18	4	21.20	21.20	-2	1,707	-0.12%
2020/08/17	1	21.40	5	21.46	21.45	-4	1,708	-0.23%
2020/08/14	2	21.00	0	0.00	21.30	2	1,691	0.12%
2020/08/13	1	20.80	0	0.00	20.25	1	1,644	0.06%
2020/07/28	0	0.00	1	19.15	18.05	-1	1,919	-0.05%
2020/07/23	0	0.00	5	20.91	20.75	-5	1,910	-0.26%
2020/07/22	48	21.34	40	21.60	21.70	8	1,905	0.42%
2020/07/21	9	20.67	7	20.56	21.00	2	1,789	0.11%
2020/07/20	4	19.99	2	20.08	19.50	2	1,693	0.12%
2020/07/08	0	0.00	1	19.30	19.30	-1	1,902	-0.05%
2020/07/07	0	0.00	20	19.44	19.50	-20	1,886	-1.06%
2020/06/23	0	0.00	6	18.35	18.35	-6	1,966	-0.31%
2020/06/22	26	19.14	3	19.18	18.85	23	1,988	1.16%
2020/06/19	3	18.78	0	0.00	18.80	3	1,885	0.16%
2020/06/03	33	18.48	33	18.53	18.40	0	2,043	0.00%
2020/05/26	0	0.00	3	17.95	17.60	-3	2,174	-0.14%
2020/05/25	3	17.65	0	0.00	17.75	3	2,155	0.14%
2020/05/14	0	0.00	1	17.65	17.45	-1	2,101	-0.05%
2020/05/12	0	0.00	5	18.80	18.70	-5	2,063	-0.24%
2020/05/07	26	19.68	26	19.82	19.55	0	2,013	0.00%
2020/05/06	0	0.00	2	19.20	19.20	-2	1,977	-0.10%
2020/05/05	2	20.05	0	0.00	20.00	2	1,938	0.10%
2020/05/04	0	0.00	1	19.40	19.40	-1	1,800	-0.06%
2020/04/24	24	18.23	24	18.36	18.20	0	1,726	0.00%
2020/04/23	1	18.05	0	0.00	17.70	1	1,673	0.06%
2020/04/22	2	18.08	0	0.00	18.00	2	1,654	0.12%
2020/04/21	0	0.00	1	18.15	18.15	-1	1,578	-0.06%
2020/04/20	0	0.00	3	18.10	17.65	-3	1,527	-0.20%
2020/04/16	2	18.15	2	18.10	17.95	0	1,466	0.00%
2020/04/15	8	17.66	4	18.00	18.00	4	1,412	0.28%
2020/04/14	0	0.00	2	15.95	16.40	-2	1,295	-0.15%
2020/04/08	0	0.00	1	15.90	16.15	-1	1,314	-0.08%
2020/04/01	1	15.10	0	0.00	15.10	1	1,267	0.08%
2020/03/30	3	15.08	0	0.00	15.25	3	1,273	0.24%
2020/03/26	28	14.49	28	15.00	14.75	0	1,341	0.00%
2020/03/23	0	0.00	1	12.50	12.40	-1	1,476	-0.07%
2020/03/20	1	13.20	1	13.35	13.50	0	1,488	0.00%
2020/03/19	0	0.00	5	12.55	12.55	-5	1,473	-0.34%
2020/03/11	0	0.00	2	16.85	16.80	-2	1,543	-0.13%
2020/03/06	0	0.00	5	18.20	18.20	-5	1,609	-0.31%
2020/03/05	14	19.11	92	19.00	19.00	-78	1,600	-4.87%
2020/03/04	89	18.22	2	18.80	18.90	87	1,499	5.80%
2020/02/10	0	0.00	3	18.00	18.15	-3	1,797	-0.17%
2020/02/06	2	18.95	0	0.00	19.15	2	1,885	0.11%
2020/02/04	2	18.65	0	0.00	18.55	2	1,957	0.10%
2020/02/03	0	0.00	1	17.50	17.70	-1	2,009	-0.05%
2020/01/02	1	21.80	0	0.00	21.75	1	2,702	0.04%
2019/12/24	1	22.55	5	22.26	22.00	-4	2,956	-0.14%
2019/12/23	1	23.70	2	23.80	23.20	-1	2,878	-0.03%
2019/12/20	1	24.00	1	23.80	24.05	0	2,820	0.00%
2019/12/19	1	23.45	5	23.39	23.50	-4	2,808	-0.14%
2019/12/18	6	23.26	1	23.45	23.25	5	2,834	0.18%
2019/12/13	1	22.20	0	0.00	22.15	1	2,805	0.04%
2019/12/12	0	0.00	35	22.43	22.40	-35	2,812	-1.24%
2019/12/11	0	0.00	13	22.97	23.00	-13	2,820	-0.46%
2019/12/09	2	23.25	11	23.04	22.95	-9	2,751	-0.33%
2019/12/06	0	0.00	11	22.55	22.75	-11	2,706	-0.41%
2019/12/05	3	22.80	10	22.80	22.25	-7	2,711	-0.26%
2019/12/03	3	21.48	12	21.50	21.50	-9	2,694	-0.33%
2019/12/02	12	21.32	0	0.00	21.30	12	2,710	0.44%
2019/11/29	0	0.00	4	21.89	21.25	-4	2,752	-0.15%
2019/11/28	0	0.00	18	22.58	22.00	-18	2,840	-0.63%
2019/11/27	1	22.30	4	21.90	22.30	-3	2,894	-0.10%
2019/11/26	1	21.85	4	21.73	21.50	-3	2,890	-0.10%
2019/11/25	0	0.00	4	21.45	21.25	-4	2,921	-0.14%
2019/11/22	0	0.00	3	21.40	21.20	-3	3,059	-0.10%
2019/11/21	0	0.00	4	20.80	21.55	-4	3,155	-0.13%
2019/11/20	0	0.00	3	20.90	20.90	-3	3,222	-0.09%
2019/11/18	2	20.75	8	20.99	20.60	-6	3,573	-0.17%
2019/11/14	4	19.90	0	0.00	19.70	4	3,764	0.11%
2019/11/13	2	20.03	0	0.00	20.00	2	3,888	0.05%
2019/11/12	7	19.88	2	19.70	19.70	5	3,900	0.13%
2019/11/11	10	19.88	0	0.00	19.60	10	3,928	0.25%
2019/11/08	3	20.63	0	0.00	20.60	3	3,893	0.08%
2019/11/07	8	20.88	0	0.00	21.00	8	3,872	0.21%
2019/11/06	5	21.09	0	0.00	21.50	5	3,834	0.13%
2019/11/05	5	20.67	0	0.00	20.95	5	3,790	0.13%
2019/11/04	10	20.90	0	0.00	20.55	10	3,761	0.27%
2019/11/01	11	21.19	2	21.10	21.05	9	3,721	0.24%
2019/10/31	15	22.10	1	21.60	21.60	14	3,692	0.38%
2019/10/30	52	22.89	10	22.75	22.65	42	3,632	1.16%
2019/10/29	25	22.94	29	23.24	22.80	-4	3,604	-0.11%
2019/10/28	59	23.46	55	23.33	23.10	4	3,536	0.11%
2019/10/25	7	22.72	0	0.00	22.05	7	3,275	0.21%
2019/10/23	1	22.25	0	0.00	22.35	1	3,093	0.03%
2019/10/18	0	0.00	1	21.80	21.70	-1	3,016	-0.03%
2019/10/17	1	22.10	1	21.95	21.90	0	3,031	0.00%
2019/10/16	1	22.20	0	0.00	22.05	1	3,024	0.03%
2019/10/15	1	21.85	0	0.00	21.85	1	2,950	0.03%
2019/10/07	1	21.40	0	0.00	22.30	1	2,843	0.04%
2019/10/04	0	0.00	1	20.75	21.30	-1	2,699	-0.04%
2019/10/02	1	20.10	0	0.00	20.10	1	2,581	0.04%
2019/09/27	0	0.00	5	21.05	20.40	-5	2,583	-0.19%
2019/09/24	2	22.60	0	0.00	22.15	2	2,568	0.08%
2019/09/20	9	22.11	2	22.05	22.50	7	2,528	0.28%
2019/09/18	1	21.55	0	0.00	21.45	1	2,522	0.04%
2019/09/17	0	0.00	3	21.90	21.55	-3	2,595	-0.12%
2019/09/16	2	22.75	1	22.60	22.15	1	2,683	0.04%
2019/09/12	1	22.50	0	0.00	22.30	1	2,665	0.04%
2019/09/10	1	22.35	5	22.70	22.00	-4	2,687	-0.15%
2019/09/09	0	0.00	6	23.04	22.80	-6	2,700	-0.22%
2019/09/05	1	23.50	1	24.20	23.50	0	2,646	0.00%
2019/09/04	1	23.80	5	23.70	23.80	-4	2,623	-0.15%
2019/09/03	2	23.88	3	24.02	23.65	-1	2,606	-0.04%
2019/09/02	13	25.16	3	24.72	24.60	10	2,559	0.39%
2019/08/30	2	24.53	3	24.50	23.85	-1	2,450	-0.04%
2019/08/29	12	23.98	3	23.75	23.90	9	2,343	0.38%
2019/08/28	0	0.00	6	23.55	23.60	-6	2,293	-0.26%
2019/08/26	4	23.68	2	23.75	23.75	2	2,087	0.10%
2019/08/23	12	23.62	11	23.51	23.10	1	1,988	0.05%
2019/08/22	17	24.34	29	24.26	24.50	-12	1,891	-0.63%
2019/08/21	11	23.36	15	22.87	24.30	-4	1,747	-0.23%
2019/08/20	16	22.72	1	22.55	22.70	15	1,518	0.99%
2019/08/19	1	21.30	1	21.10	21.05	0	1,389	0.00%
2019/08/16	6	21.40	10	20.28	21.40	-4	1,310	-0.31%
2019/08/07	1	18.25	0	0.00	18.20	1	1,343	0.07%
2019/08/06	2	18.55	0	0.00	18.55	2	1,339	0.15%
2019/07/25	0	0.00	6	19.50	19.45	-6	1,342	-0.45%
2019/07/22	6	20.15	0	0.00	19.70	6	1,346	0.45%
2019/07/19	2	20.05	0	0.00	20.05	2	1,342	0.15%
2019/06/28	1	20.55	0	0.00	20.55	1	1,423	0.07%
2019/06/25	6	21.13	1	21.10	19.90	5	1,354	0.37%
2019/06/24	1	21.50	0	0.00	21.50	1	1,300	0.08%
2019/05/22	0	0.00	5	19.94	19.40	-5	1,334	-0.37%
2019/05/21	5	19.40	1	19.55	19.65	4	1,329	0.30%
2019/04/15	0	0.00	2	18.75	18.60	-2	1,213	-0.16%
2019/04/12	1	19.00	0	0.00	19.10	1	1,202	0.08%
2019/03/22	2	20.93	2	21.08	21.60	0	992	0.00%
2019/03/04	0	0.00	10	20.10	20.10	-10	998	-1.00%
2019/02/25	14	19.44	14	19.76	19.30	0	959	0.00%
2019/02/19	0	0.00	3	17.77	17.85	-3	999	-0.30%
2019/02/15	2	17.63	0	0.00	17.50	2	1,003	0.20%
2019/02/14	11	18.07	0	0.00	17.85	11	985	1.12%
2019/02/11	0	0.00	1	16.50	16.70	-1	895	-0.11%
2019/01/30	1	17.10	0	0.00	17.05	1	868	0.12%
2018/12/25	0	0.00	1	15.70	15.70	-1	952	-0.10%
2018/12/14	0	0.00	10	17.26	17.25	-10	1,006	-0.99%
2018/12/13	10	17.15	0	0.00	17.15	10	996	1.00%
2018/12/10	0	0.00	1	17.00	16.60	-1	1,002	-0.10%
2018/12/06	0	0.00	5	18.50	17.20	-5	978	-0.51%
2018/12/05	14	18.66	13	19.11	18.90	1	952	0.10%
2018/12/04	4	17.75	4	18.61	18.00	0	896	0.00%
2018/11/30	0	0.00	1	16.80	16.80	-1	847	-0.12%
2018/11/20	1	17.25	0	0.00	17.15	1	967	0.10%
2018/11/19	0	0.00	6	17.03	17.60	-6	1,023	-0.59%
2018/11/16	12	17.35	1	16.70	17.40	11	1,013	1.09%
2018/11/12	0	0.00	1	15.25	15.05	-1	1,121	-0.09%
2018/11/05	0	0.00	1	15.70	15.45	-1	1,390	-0.07%
2018/11/02	1	15.50	0	0.00	15.50	1	1,478	0.07%
2018/10/26	0	0.00	8	14.75	14.70	-8	1,593	-0.50%
2018/10/25	0	0.00	2	14.90	14.90	-2	1,604	-0.12%
2018/10/12	0	0.00	20	14.75	15.10	-20	2,082	-0.96%
2018/10/11	0	0.00	17	15.70	15.10	-17	2,092	-0.81%
2018/10/03	1	17.05	1	17.20	16.90	0	2,077	0.00%
2018/09/27	4	17.00	4	16.75	16.50	0	2,205	0.00%
2018/09/25	0	0.00	2	16.20	16.30	-2	2,234	-0.09%
2018/09/18	5	16.50	0	0.00	16.30	5	2,601	0.19%
2018/09/12	0	0.00	1	15.50	15.55	-1	2,748	-0.04%
2018/09/11	1	16.05	0	0.00	15.90	1	2,781	0.04%
2018/09/10	0	0.00	13	15.61	15.20	-13	2,799	-0.46%
2018/09/04	0	0.00	2	17.08	17.55	-2	2,888	-0.07%
2018/08/31	0	0.00	1	17.50	17.50	-1	2,902	-0.03%
2018/08/29	0	0.00	2	17.85	17.85	-2	2,922	-0.07%
2018/08/28	25	18.05	18	17.99	17.70	7	2,948	0.24%
2018/08/27	5	17.15	17	17.24	17.40	-12	2,914	-0.41%
2018/08/24	24	17.30	12	17.24	17.15	12	2,931	0.41%
2018/08/23	2	16.85	0	0.00	16.90	2	2,911	0.07%
2018/08/22	10	16.55	0	0.00	16.55	10	2,960	0.34%
2018/08/14	1	17.50	1	17.90	18.00	0	2,995	0.00%
2018/08/13	1	20.05	1	19.75	19.35	0	2,992	0.00%
2018/08/09	3	22.28	1	22.50	21.95	2	3,034	0.07%
2018/08/08	0	0.00	1	22.00	21.85	-1	3,073	-0.03%
2018/08/02	1	21.75	0	0.00	21.50	1	3,380	0.03%
2018/08/01	1	22.25	0	0.00	22.25	1	3,447	0.03%
2018/07/31	0	0.00	3	22.50	22.30	-3	3,532	-0.08%
2018/07/30	2	22.45	0	0.00	22.50	2	3,569	0.06%
2018/07/27	2	23.23	1	23.10	23.20	1	3,693	0.03%
2018/07/25	2	22.80	0	0.00	22.75	2	3,817	0.05%
2018/07/17	8	21.74	7	21.96	21.55	1	4,241	0.02%
2018/07/16	1	22.30	2	22.20	22.35	-1	4,330	-0.02%
2018/07/13	0	0.00	1	20.90	21.10	-1	4,474	-0.02%
2018/07/12	1	20.35	1	20.60	20.65	0	4,629	0.00%
2018/07/11	1	20.90	0	0.00	20.45	1	4,787	0.02%
2018/07/10	0	0.00	1	20.95	20.65	-1	4,897	-0.02%
2018/07/09	2	20.50	0	0.00	20.40	2	5,248	0.04%
2018/07/06	0	0.00	4	20.75	21.60	-4	5,481	-0.07%
2018/07/05	1	20.60	3	21.60	20.70	-2	5,658	-0.04%
2018/07/03	2	24.35	0	0.00	23.20	2	5,711	0.04%
2018/07/02	3	24.62	0	0.00	24.00	3	5,746	0.05%
2018/06/29	6	24.67	6	25.04	24.65	0	5,758	0.00%
2018/06/28	5	24.74	9	25.09	25.10	-4	5,675	-0.07%
2018/06/27	6	23.94	0	0.00	23.45	6	5,614	0.11%
2018/06/26	0	0.00	5	24.20	24.45	-5	5,586	-0.09%
2018/06/20	1	23.50	1	23.30	22.55	0	6,054	0.00%
2018/06/19	1	23.90	1	24.10	23.60	0	6,129	0.00%
2018/06/12	0	0.00	2	27.20	26.85	-2	6,271	-0.03%
2018/06/05	1	27.00	0	0.00	26.75	1	6,664	0.02%
2018/06/04	0	0.00	1	27.30	27.30	-1	6,788	-0.01%
2018/05/30	5	26.46	0	0.00	26.50	5	7,127	0.07%
2018/05/29	1	28.35	0	0.00	27.70	1	7,148	0.01%
2018/05/28	6	27.63	7	27.87	27.80	-1	7,173	-0.01%
2018/05/25	2	28.90	3	28.80	28.35	-1	7,159	-0.01%
2018/05/24	7	29.81	3	29.75	29.70	4	7,156	0.06%
2018/05/23	4	29.95	8	29.53	29.65	-4	7,156	-0.06%
2018/05/22	8	30.38	6	30.19	30.00	2	7,217	0.03%
2018/05/21	6	30.92	7	31.16	31.30	-1	7,215	-0.01%
2018/05/18	3	30.25	4	29.58	30.25	-1	7,132	-0.01%
2018/05/17	6	29.88	5	29.64	29.80	1	7,092	0.01%
2018/05/16	6	30.83	6	30.98	30.70	0	7,036	0.00%
2018/05/15	31	30.17	5	30.70	30.70	26	6,914	0.38%
2018/05/14	0	0.00	1	28.20	28.15	-1	6,752	-0.01%
2018/05/11	2	27.90	11	27.77	27.50	-9	6,704	-0.13%
2018/05/10	15	29.45	0	0.00	29.00	15	6,614	0.23%
2018/05/09	1	28.50	0	0.00	29.00	1	6,519	0.02%
2018/05/08	1	29.50	7	29.01	28.30	-6	6,431	-0.09%
2018/05/07	3	29.73	0	0.00	30.15	3	6,336	0.05%
2018/05/04	11	28.74	5	28.56	29.00	6	6,281	0.10%
2018/05/03	2	32.08	0	0.00	30.55	2	6,131	0.03%
2018/05/02	2	31.30	3	31.83	32.85	-1	6,001	-0.02%
2018/04/30	3	31.70	30	31.35	31.00	-27	5,888	-0.46%
2018/04/27	0	0.00	9	29.24	30.00	-9	5,806	-0.16%
2018/04/26	34	30.46	27	31.93	29.80	7	5,670	0.12%
2018/04/25	31	33.20	1	33.10	33.10	30	5,522	0.54%
2018/04/24	7	30.96	8	32.22	32.25	-1	5,425	-0.02%
2018/04/23	6	34.08	50	35.42	33.40	-44	5,303	-0.83%
2018/04/20	33	36.79	24	35.55	36.60	9	5,122	0.18%
2018/04/19	5	38.85	4	38.04	37.10	1	5,009	0.02%
2018/04/18	3	38.63	9	38.51	39.85	-6	4,802	-0.12%
2018/04/17	7	37.62	3	38.70	36.25	4	4,654	0.09%
2018/04/16	9	37.16	3	37.18	36.90	6	4,482	0.13%
2018/04/13	5	37.09	6	37.18	35.75	-1	4,361	-0.02%
2018/04/12	29	33.46	34	32.90	34.30	-5	4,000	-0.12%
2018/04/11	38	31.28	38	31.02	31.20	0	3,722	0.00%
2018/04/10	2	30.48	1	29.40	29.60	1	3,505	0.03%
2018/04/03	7	29.76	2	30.25	30.75	5	3,383	0.15%
2018/04/02	4	29.36	3	29.23	29.50	1	3,303	0.03%
2018/03/31	5	29.08	10	28.85	28.80	-5	3,260	-0.15%
2018/03/30	3	28.93	5	29.34	29.25	-2	3,239	-0.06%
2018/03/29	1	29.00	1	28.30	28.25	0	3,157	0.00%
2018/03/28	3	30.05	8	29.77	29.15	-5	3,087	-0.16%
2018/03/27	9	29.34	6	29.68	29.90	3	2,971	0.10%
2018/03/26	22	29.88	11	29.76	30.20	11	2,838	0.39%
2018/03/23	13	28.35	12	27.34	28.50	1	2,599	0.04%
2018/03/22	5	27.50	11	27.57	27.25	-6	2,440	-0.25%
2018/03/21	9	26.38	25	26.64	26.55	-16	2,321	-0.69%
2018/03/20	0	0.00	3	24.85	25.20	-3	2,132	-0.14%
2018/03/19	2	25.10	1	25.00	25.00	1	2,113	0.05%
2018/03/16	0	0.00	4	25.80	25.75	-4	2,070	-0.19%
2018/03/15	0	0.00	8	25.59	25.90	-8	2,032	-0.39%
2018/03/14	7	25.91	9	25.94	25.55	-2	1,987	-0.10%
2018/03/13	14	24.77	148	25.05	25.65	-134	1,849	-7.24%	大賣/鉅額交易
2018/03/12	8	24.00	0	0.00	24.00	8	1,639	0.49%
2018/03/09	32	24.27	1	24.30	24.40	31	1,599	1.94%
2018/03/08	111	24.32	11	24.09	24.00	100	1,520	6.58%	大買/
2018/03/07	33	23.56	35	23.29	22.60	-2	1,359	-0.15%
2018/03/06	26	24.02	20	24.09	24.15	6	1,276	0.47%
2018/03/05	49	24.12	42	24.64	22.95	7	1,138	0.62%
2018/03/02	17	22.91	18	23.37	22.95	-1	923	-0.11%
2018/03/01	4	22.21	16	22.28	22.65	-12	824	-1.45%
2018/02/27	23	21.87	18	22.11	21.90	5	758	0.66%
2018/02/26	22	21.09	0	0.00	20.95	22	687	3.20%
2018/02/23	2	20.45	0	0.00	20.50	2	636	0.31%
2018/02/22	16	20.29	0	0.00	20.15	16	600	2.67%
2018/02/21	0	0.00	3	19.35	20.05	-3	501	-0.60%
2018/02/08	0	0.00	1	18.30	18.20	-1	402	-0.25%
2018/01/11	2	18.05	2	18.00	17.90	0	527	0.00%
2018/01/03	0	0.00	1	16.95	17.05	-1	518	-0.19%