全台 (3038)-凱基-三重券商分點個股進出

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

全台

(3038)

可現股當沖

股價
31.40
漲跌
--
漲幅
0.00%
成交量
382張
產業
上市光電類股
253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

全台 (3038)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/04/19	10	30.30	0	0.00	30.65	10	2,057	0.49%
2024/04/17	0	0.00	4	31.15	31.10	-4	2,046	-0.20%
2024/04/16	1	30.70	1	30.80	30.65	0	2,046	0.00%
2024/04/15	1	31.70	0	0.00	31.65	1	2,037	0.05%
2024/04/10	1	33.85	0	0.00	33.55	1	2,008	0.05%
2024/04/08	0	33.64	0	0.00	33.70	0	2,007	0.00%
2024/03/13	1	32.75	0	0.00	32.95	1	1,967	0.05%
2024/03/11	1	33.20	1	33.15	33.15	0	1,955	0.00%
2024/03/08	1	33.20	30	32.77	32.70	-29	1,957	-1.48%
2024/03/07	1	34.00	0	0.00	33.85	1	1,937	0.05%
2024/03/04	2	34.53	2	34.55	34.50	0	1,908	0.00%
2024/03/01	0	0.00	2	35.13	35.20	-2	1,867	-0.11%
2024/02/27	6	35.37	0	0.00	35.30	6	1,835	0.33%
2024/02/26	4	35.80	1.2	36.16	36.45	2.9	1,803	0.16%
2024/02/23	23	35.04	0	0.00	34.85	23	1,740	1.32%
2024/02/22	4	35.10	0	0.00	35.00	4	1,726	0.23%
2024/02/21	3	35.75	1	35.70	35.45	2	1,692	0.12%
2024/02/20	13	35.96	36.1	35.49	35.80	-23.1	1,667	-1.39%
2024/02/19	31	36.70	13	36.73	36.55	18	1,586	1.13%
2024/02/16	24	35.10	42	35.36	35.60	-18	1,429	-1.26%
2024/02/15	3	33.35	18	32.83	33.90	-15	1,209	-1.24%
2024/02/05	3	31.93	0	0.00	31.85	3	1,121	0.27%
2024/02/02	0	0.00	1	31.60	31.60	-1	1,094	-0.09%
2024/01/31	21	32.09	3	32.30	32.35	18	1,042	1.73%
2024/01/30	2	32.30	0	0.00	31.55	2	998	0.20%
2024/01/29	14	32.13	0	0.00	31.90	14	968	1.45%
2024/01/26	0	0.00	2	31.93	31.50	-2	979	-0.20%
2024/01/25	1	32.15	12.1	32.08	32.15	-11.1	917	-1.21%
2024/01/19	3	29.85	0	0.00	30.00	3	783	0.38%
2023/12/28	0.1	30.15	0	0.00	30.10	0.1	803	0.01%
2023/12/26	1	30.00	0	0.00	30.15	1	814	0.12%
2023/12/19	0	30.25	0	0.00	30.25	0	838	0.00%
2023/12/15	5	31.10	0	0.00	31.25	5	832	0.60%
2023/12/14	5	30.75	0	0.00	30.75	5	834	0.60%
2023/12/12	0	0.00	1	30.65	30.15	-1	836	-0.12%
2023/12/11	10	30.40	0	0.00	30.40	10	837	1.19%
2023/12/08	0.1	31.10	2	31.15	30.95	-1.9	834	-0.23%
2023/12/07	20	31.30	0	0.00	31.15	20	840	2.38%
2023/11/30	3	30.60	0	30.65	30.75	3	853	0.35%
2023/11/28	1	30.40	0	0.00	30.70	1	857	0.12%
2023/11/21	0	0.00	8	30.25	30.25	-8	892	-0.90%
2023/11/13	1	29.60	0	0.00	29.50	1	991	0.10%
2023/11/10	0	29.60	0	29.30	29.40	0	1,009	0.00%
2023/11/06	10	29.80	0	0.00	29.95	10	1,178	0.85%
2023/11/03	4	29.85	5	30.03	30.00	-1	1,252	-0.08%
2023/11/02	0	0.00	1	28.15	28.15	-1	1,375	-0.07%
2023/10/31	5	28.20	0	0.00	27.70	5	1,425	0.35%
2023/10/30	1	28.45	0	0.00	28.50	1	1,461	0.07%
2023/10/23	0	0.00	0	28.45	28.25	0	1,857	0.00%
2023/10/20	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2023/10/11	2.1	29.55	0	0.00	29.55	2.1	2,388	0.09%
2023/10/04	0	0.00	0	30.75	30.60	0	2,636	0.00%
2023/10/03	2	31.80	4	31.40	31.35	-2	2,680	-0.07%
2023/10/02	2	31.85	23	31.38	31.40	-21	2,758	-0.76%
2023/09/27	0.1	30.80	2	30.65	31.05	-2	2,932	-0.07%
2023/09/21	0	0.00	0.1	30.75	30.95	-0.1	3,466	0.00%
2023/09/20	2	31.25	10	31.00	31.05	-8	3,827	-0.21%
2023/09/19	1.1	31.04	0.3	31.80	30.95	0.8	4,504	0.02%
2023/09/14	1	32.20	1.1	31.96	32.10	-0.1	4,956	0.00%
2023/09/12	0.1	31.50	0	0.00	31.80	0.1	5,196	0.00%
2023/09/11	0	31.55	10.6	31.83	31.55	-10.6	5,282	-0.20%
2023/09/04	0	0.00	3	33.25	33.60	-3	5,731	-0.05%
2023/09/01	12	33.90	11	34.00	33.80	1	5,902	0.02%
2023/08/31	1	33.70	1	33.70	33.80	0	6,031	0.00%
2023/08/30	0	0.00	2	33.45	33.25	-2	6,095	-0.03%
2023/08/28	0	0.00	20	32.67	32.40	-20	6,340	-0.32%
2023/08/25	0.1	33.55	0	0.00	33.50	0.1	6,391	0.00%
2023/08/24	5	33.97	0	0.00	34.15	5	6,504	0.08%
2023/08/23	1	33.20	7	33.24	33.35	-6	6,571	-0.09%
2023/08/22	2	33.55	2	33.15	33.20	0	6,639	0.00%
2023/08/21	5	34.40	5	34.05	34.05	0	6,795	0.00%
2023/08/18	1	33.90	6	33.72	33.70	-5	7,087	-0.07%
2023/08/16	1	33.90	1	34.40	34.80	0	7,240	0.00%
2023/08/15	1	34.85	3	34.75	35.05	-2	7,505	-0.03%
2023/08/11	1	34.85	0	0.00	34.65	1	7,622	0.01%
2023/08/10	4	35.17	3.1	34.97	34.05	0.9	7,593	0.01%
2023/08/09	9	37.12	1	37.10	36.95	8	7,507	0.11%
2023/08/08	12.5	39.18	10	39.03	38.85	2.5	7,441	0.03%
2023/08/07	0	0.00	3	37.67	37.65	-3	7,348	-0.04%
2023/08/04	7	37.44	5	37.40	37.25	2	7,361	0.03%
2023/08/02	1	36.45	0	0.00	36.25	1	7,447	0.01%
2023/07/31	8	39.51	5	38.58	37.60	3	7,693	0.04%
2023/07/28	22.2	39.54	20	39.15	39.10	2.2	7,652	0.03%
2023/07/27	0	0.00	7	38.69	38.75	-7	7,635	-0.09%
2023/07/26	11	38.31	9	38.44	38.50	2	7,637	0.03%
2023/07/25	22	37.46	15	37.74	37.75	7	7,620	0.09%
2023/07/24	0	0.00	5	35.65	35.55	-5	7,540	-0.07%
2023/07/20	16	36.71	10	37.00	36.95	6	7,568	0.08%
2023/07/19	1	36.05	1	37.45	36.00	0	7,598	0.00%
2023/07/18	6	38.94	13	38.17	37.45	-7	7,658	-0.09%
2023/07/17	27	38.55	21	39.26	39.25	6	7,704	0.08%
2023/07/14	4	36.44	9	36.40	36.65	-5	7,721	-0.06%
2023/07/13	4	36.25	4	35.91	35.35	0	7,770	0.00%
2023/07/12	2	38.10	2	36.40	36.35	0	7,744	0.00%
2023/07/11	6	36.71	2	37.00	36.70	4	7,702	0.05%
2023/07/10	5	37.95	1	38.20	37.90	4	7,675	0.05%
2023/07/07	1	39.80	0	0.00	39.40	1	7,747	0.01%
2023/07/06	1	39.80	0	0.00	39.75	1	7,821	0.01%
2023/07/05	5	42.20	0	0.00	41.30	5	7,760	0.06%
2023/07/04	4	41.99	6	42.34	42.45	-2	7,749	-0.03%
2023/07/03	7	42.43	3	42.20	42.10	4	7,727	0.05%
2023/06/30	2	42.03	2.1	41.90	41.90	-0.1	7,718	0.00%
2023/06/29	25	40.09	25	39.55	40.50	0	7,603	0.00%
2023/06/28	21	41.86	26	41.18	40.10	-5	7,493	-0.07%
2023/06/27	57	42.33	89.5	42.23	39.75	-32.5	7,144	-0.45%
2023/06/26	9	40.69	17	40.93	41.35	-8	6,484	-0.12%
2023/06/21	1	38.00	16	38.17	37.60	-15	6,242	-0.24%
2023/06/20	10.3	36.94	1	37.60	36.80	9.3	6,184	0.15%
2023/06/19	17	37.60	7	37.46	37.35	10	6,395	0.16%
2023/06/16	5	36.20	0	0.00	36.20	5	6,306	0.08%
2023/06/15	3.5	38.17	1	38.35	38.30	2.5	6,358	0.04%
2023/06/14	1.2	37.46	4	37.60	38.00	-2.8	6,283	-0.04%
2023/06/13	2	36.13	2	36.30	36.05	0	6,228	0.00%
2023/06/12	2	35.13	1	35.55	35.50	1	6,299	0.02%
2023/06/09	8.3	36.64	4	36.20	36.60	4.3	6,217	0.07%
2023/06/08	0	37.57	9	38.27	37.00	-9	6,164	-0.15%
2023/06/07	6.8	38.48	2	38.36	39.30	4.8	6,095	0.08%
2023/06/06	13.7	37.19	14	37.31	37.40	-0.3	5,973	0.00%
2023/06/05	0	0.00	12	36.15	36.20	-12	5,869	-0.20%
2023/06/02	10	35.33	30	35.62	35.55	-20	5,828	-0.34%
2023/06/01	25	35.50	0.1	35.70	35.50	24.9	5,771	0.43%
2023/05/31	6.6	34.65	21.3	34.53	34.70	-14.7	5,644	-0.26%
2023/05/30	15	34.17	22	34.40	33.50	-7	5,588	-0.13%
2023/05/29	12	33.59	1	33.40	33.85	11	5,502	0.20%
2023/05/26	3	32.98	5	33.15	32.90	-2	5,464	-0.04%
2023/05/25	6	33.58	15	33.56	33.40	-9	5,402	-0.17%
2023/05/24	33	33.36	21.1	33.08	33.35	11.9	5,213	0.23%
2023/05/23	5	31.70	0	0.00	31.70	5	4,911	0.10%
2023/05/22	8	32.44	11	32.66	32.20	-3	4,859	-0.06%
2023/05/19	10	32.50	47.9	32.38	32.55	-37.9	4,710	-0.80%
2023/05/18	2	30.35	14	30.55	30.55	-12	4,428	-0.27%
2023/05/17	1.9	29.86	12	29.87	29.80	-10.1	4,331	-0.23%
2023/05/16	2	28.83	16	28.90	28.85	-14	4,290	-0.33%
2023/05/15	13	28.56	3	28.45	28.50	10	4,321	0.23%
2023/05/12	5	28.71	0	0.00	29.15	5	4,296	0.12%
2023/05/11	20	28.89	5	28.75	28.50	15	4,272	0.35%
2023/05/10	10	29.45	0	0.00	30.05	10	4,187	0.24%
2023/05/09	8	29.84	2.2	29.98	29.65	5.8	4,148	0.14%
2023/05/08	26.2	31.02	31.6	30.72	31.05	-5.4	4,031	-0.13%
2023/05/05	15	30.05	7.4	29.98	30.15	7.6	3,828	0.20%
2023/05/04	11	28.62	5	28.72	29.15	6	3,718	0.16%
2023/05/03	21	29.40	5	29.22	29.15	16	3,675	0.44%
2023/05/02	13.1	30.33	16.1	30.40	30.20	-3.1	3,614	-0.09%
2023/04/28	11	29.91	45	29.37	29.80	-34	3,522	-0.97%
2023/04/27	30	29.10	1	29.00	29.00	29	3,429	0.85%
2023/04/26	1	28.55	0	0.00	28.40	1	3,378	0.03%
2023/04/25	4	28.28	1	28.75	28.30	3	3,349	0.09%
2023/04/24	2	28.38	0	0.00	28.45	2	3,289	0.06%
2023/04/21	3	28.47	7	28.35	27.80	-4	3,231	-0.12%
2023/04/20	2	29.40	6	29.59	29.45	-4	3,116	-0.13%
2023/04/19	10	29.51	13	29.58	29.80	-3	2,968	-0.10%
2023/04/18	10	29.04	73	28.97	28.65	-63	2,815	-2.24%
2023/04/17	1	28.10	2	28.10	28.30	-1	2,716	-0.04%
2023/04/13	1	27.70	2	27.35	27.40	-1	2,590	-0.04%
2023/04/12	15	27.62	6	27.75	27.45	9	2,529	0.36%
2023/04/11	2	27.35	12	27.18	26.75	-10	2,410	-0.41%
2023/04/10	2	26.13	1	26.05	26.05	1	2,266	0.04%
2023/04/07	5	25.60	0	0.00	25.70	5	2,215	0.23%
2023/04/06	14	26.42	1.1	26.33	26.20	12.9	2,149	0.60%
2023/03/31	18	25.87	3	25.63	26.05	15	2,061	0.73%
2023/03/29	0	0.00	3	24.75	24.80	-3	1,885	-0.16%
2023/03/28	1	24.15	0	0.00	24.40	1	1,873	0.05%
2023/03/27	2	24.35	2	24.60	24.40	0	1,873	0.00%
2023/03/24	33	24.65	3	24.62	24.50	30	1,872	1.60%
2023/03/23	0	0.00	2	24.85	25.15	-2	1,857	-0.11%
2023/03/22	12	25.55	24	25.30	24.90	-12	1,832	-0.65%
2023/03/21	3	24.30	3	24.42	24.65	0	1,562	0.00%
2023/03/20	15.1	24.55	0	0.00	24.60	15.1	1,532	0.99%
2023/03/17	0	24.00	0	0.00	23.95	0	1,373	0.00%
2023/03/16	30	23.70	5	23.45	23.50	25	1,356	1.84%
2023/03/15	6	24.40	5	24.41	24.15	1	1,330	0.08%
2023/03/13	1	23.50	1	23.55	23.50	0	1,199	0.00%
2023/03/10	4	22.85	0	0.00	22.80	4	1,157	0.35%
2023/03/09	1	23.35	0	0.00	23.80	1	1,118	0.09%
2023/03/08	0	0.00	2	24.25	24.25	-2	1,082	-0.18%
2023/03/07	2	23.78	1	23.95	23.70	1	1,050	0.10%
2023/03/06	0	0.00	4	23.78	23.65	-4	1,027	-0.39%
2023/03/03	1	23.00	0	0.00	23.05	1	1,003	0.10%
2023/03/02	0	22.50	0	0.00	22.55	0	976	0.00%
2023/02/24	0	0.00	20	22.35	22.40	-20	963	-2.08%
2023/02/20	0	0.00	10	21.65	21.60	-10	942	-1.06%
2023/02/17	0	0.00	2	21.45	21.45	-2	941	-0.21%
2023/02/13	0	0.00	3	21.45	21.45	-3	1,047	-0.29%
2023/02/01	0	0.00	2	20.75	20.80	-2	1,082	-0.18%
2023/01/30	2	20.45	0	0.00	20.45	2	1,077	0.19%
2023/01/10	1	20.45	0	0.00	20.45	1	1,091	0.09%
2023/01/09	3	20.45	0	0.00	20.50	3	1,096	0.27%
2023/01/04	0	0.00	1	20.50	20.45	-1	1,119	-0.09%
2023/01/03	0	0.00	1	20.45	20.35	-1	1,122	-0.09%
2022/12/30	0	0.00	1	20.35	20.30	-1	1,123	-0.09%
2022/12/28	3	20.23	0	0.00	20.10	3	1,125	0.27%
2022/12/14	0	0.00	20	21.45	21.45	-20	1,052	-1.90%
2022/12/13	0	0.00	5	21.55	21.35	-5	1,032	-0.48%
2022/12/07	0	0.00	0	20.55	20.45	0	1,036	0.00%
2022/11/29	0	0.00	12	20.50	20.55	-12	1,117	-1.07%
2022/11/28	0	0.00	10	20.45	20.45	-10	1,141	-0.88%
2022/11/23	10	21.05	0	0.00	20.90	10	1,143	0.87%
2022/11/18	1	20.85	0	0.00	20.50	1	1,130	0.09%
2022/11/16	20	20.55	0	0.00	20.45	20	1,127	1.77%
2022/11/15	5	20.90	0	0.00	20.90	5	1,113	0.45%
2022/11/14	10	20.60	0	0.00	21.00	10	1,119	0.89%
2022/11/11	12	20.65	0	0.00	20.45	12	1,115	1.08%
2022/11/08	0	0.00	5	21.60	21.40	-5	1,099	-0.45%
2022/11/07	11	21.28	1	21.20	20.80	10	1,064	0.94%
2022/11/04	0	0.00	13	20.12	20.50	-13	1,067	-1.22%
2022/10/25	1	19.80	5	19.95	19.85	-4	1,255	-0.32%
2022/10/21	2	20.05	0	0.00	19.90	2	1,358	0.15%
2022/10/19	5	20.10	0	0.00	20.05	5	1,404	0.36%
2022/10/14	0	0.00	7	20.81	20.50	-7	1,494	-0.47%
2022/10/13	7	20.69	0	0.00	20.00	7	1,489	0.47%
2022/10/12	0	0.00	2	20.75	20.80	-2	1,485	-0.13%
2022/10/11	20	20.10	0	0.00	19.95	20	1,487	1.34%
2022/10/05	2	20.55	1	20.80	20.55	1	1,503	0.07%
2022/10/04	0	0.00	2	20.55	20.55	-2	1,514	-0.13%
2022/09/30	2	19.70	5	19.91	19.95	-3	1,546	-0.19%
2022/09/27	0	0.00	2	20.40	20.45	-2	1,566	-0.13%
2022/09/26	7	20.04	0	0.00	19.95	7	1,567	0.45%
2022/09/23	3	20.68	5	20.95	20.75	-2	1,571	-0.13%
2022/09/22	3	20.50	3	20.62	20.80	0	1,582	0.00%
2022/09/21	5	20.69	3	21.05	20.70	2	1,585	0.13%
2022/09/20	0	0.00	2	20.85	20.95	-2	1,602	-0.12%
2022/09/19	7	20.69	5	20.65	20.65	2	1,619	0.12%
2022/09/16	2	21.15	0	0.00	21.15	2	1,614	0.12%
2022/09/15	0	0.00	5	21.30	21.15	-5	1,610	-0.31%
2022/09/14	8	20.59	10	21.07	21.05	-2	1,611	-0.12%
2022/09/13	2	20.95	0	0.00	20.95	2	1,595	0.13%
2022/09/12	1	21.80	1	21.80	21.15	0	1,577	0.00%
2022/09/06	1	20.50	1	20.70	20.65	0	1,538	0.00%
2022/08/31	0	0.00	1	22.95	22.95	-1	1,476	-0.07%
2022/08/26	0	0.00	1	23.15	23.15	-1	1,440	-0.07%
2022/08/19	1	22.70	0	0.00	22.60	1	1,352	0.07%
2022/08/18	0	0.00	2	22.70	22.60	-2	1,332	-0.15%
2022/08/17	5	22.70	0	0.00	22.60	5	1,313	0.38%
2022/08/16	2	22.40	14	22.43	22.45	-12	1,270	-0.94%
2022/08/12	0	0.00	5	21.80	21.80	-5	1,193	-0.42%
2022/08/11	0	0.00	1	21.75	21.85	-1	1,182	-0.08%
2022/08/04	0	0.00	2	20.25	20.55	-2	1,074	-0.19%
2022/08/03	3	20.18	0	0.00	20.35	3	1,052	0.29%
2022/08/02	5	22.00	0	0.00	21.85	5	968	0.52%
2022/08/01	0	0.00	2	21.90	22.15	-2	943	-0.21%
2022/07/29	7	21.90	7	21.75	21.75	0	907	0.00%
2022/07/28	0	0.00	4	21.74	21.50	-4	882	-0.45%
2022/07/27	1	21.20	0	0.00	21.30	1	792	0.13%
2022/07/25	1	21.10	2	21.33	20.95	-1	730	-0.14%
2022/07/22	0	0.00	1	20.90	20.85	-1	661	-0.15%
2022/07/19	0	0.00	1	20.15	20.20	-1	620	-0.16%
2022/07/18	0	19.95	0	0.00	20.00	0	609	0.00%
2022/07/13	0	0.00	0	18.90	19.00	0	577	0.00%
2022/07/08	0	0.00	5	20.55	20.40	-5	539	-0.93%
2022/06/30	0	0.00	5	20.90	20.95	-5	440	-1.14%
2022/06/29	8	21.25	0	0.00	21.05	8	420	1.90%
2022/06/28	7	21.16	1	21.00	21.05	6	409	1.46%
2022/06/27	0	0.00	3	20.70	20.80	-3	388	-0.77%
2022/06/14	3	19.95	0	0.00	20.00	3	263	1.14%
2022/06/13	10	19.59	0	0.00	19.75	10	237	4.21%
2022/05/19	0	0.00	0	18.10	18.20	0	242	0.00%
2022/05/16	0	17.90	0	0.00	18.00	0	245	0.00%
2022/05/09	3	17.70	0	0.00	17.65	3	265	1.13%
2022/04/27	2	17.80	0	0.00	17.85	2	286	0.70%
2022/04/25	2	18.25	0	0.00	18.30	2	277	0.72%
2022/04/20	2	18.65	0	0.00	18.70	2	284	0.70%
2022/04/18	2	18.80	0	0.00	18.70	2	293	0.68%
2022/04/08	0	19.05	0	0.00	18.85	0	336	0.00%
2022/03/16	1	19.00	0	0.00	18.95	1	491	0.20%
2022/03/14	0	19.00	0	0.00	19.15	0	497	0.00%
2022/03/11	1	19.05	1	19.05	19.05	0	492	0.00%
2022/03/10	0	19.15	0	0.00	19.05	0	489	0.00%
2022/03/08	1	18.60	0	0.00	18.55	1	484	0.21%
2022/03/04	0	19.05	0	0.00	19.15	0	483	0.00%
2022/02/25	0	0.00	2	18.75	18.85	-2	499	-0.40%
2022/02/24	0	18.95	0	0.00	18.65	0	502	0.00%
2022/02/23	0	0.00	6	18.95	18.95	-6	502	-1.19%
2022/01/26	1	17.95	0	0.00	17.95	1	526	0.19%
2022/01/20	0	0.00	1	18.60	18.65	-1	545	-0.18%
2022/01/03	0	0.00	4	19.80	19.50	-4	527	-0.76%
2021/12/28	1	19.60	0	0.00	19.65	1	517	0.19%
2021/12/27	6	19.65	0	0.00	19.45	6	445	1.35%
2021/12/21	5	19.10	0	0.00	19.05	5	413	1.21%
2021/12/20	0	18.95	0	0.00	18.90	0	417	0.00%
2021/12/17	1	19.00	0	0.00	19.00	1	416	0.24%
2021/12/10	0	0.00	1	19.15	19.05	-1	395	-0.25%
2021/11/22	0	0.00	2	19.10	19.10	-2	381	-0.52%
2021/11/11	0	0.00	0	18.70	18.65	0	386	0.00%
2021/11/09	1	18.50	0	0.00	18.60	1	390	0.26%
2021/11/08	1	18.50	0	0.00	18.50	1	386	0.26%
2021/11/02	1	18.50	1	18.30	18.25	0	396	0.00%
2021/10/27	1	18.30	0	0.00	18.25	1	423	0.24%
2021/10/15	0	0.00	1	17.55	17.60	-1	479	-0.21%
2021/10/12	0	0.00	1	17.45	17.35	-1	530	-0.19%
2021/09/27	0	0.00	80	17.86	17.85	-80	1,833	-4.36%
2021/09/17	0	0.00	1	17.75	17.75	-1	1,998	-0.05%
2021/09/09	0	0.00	0.7	17.15	17.20	-0.7	2,108	-0.03%
2021/09/08	0	0.00	1	17.20	17.15	-1	2,131	-0.05%
2021/09/03	1	17.85	0	0.00	17.75	1	2,174	0.05%
2021/08/31	1	17.80	0	0.00	17.80	1	2,259	0.04%
2021/08/05	3	19.30	0	0.00	19.10	3	3,274	0.09%
2021/08/04	0	0.00	2	19.25	19.35	-2	3,341	-0.06%
2021/08/03	0	0.00	2	19.00	18.90	-2	3,396	-0.06%
2021/07/27	0	0.00	1	19.20	19.15	-1	3,706	-0.03%
2021/07/22	1	19.00	0	0.00	19.05	1	4,587	0.02%
2021/07/15	20	20.40	0	0.00	20.40	20	4,795	0.42%
2021/07/14	3	20.18	0	0.00	20.30	3	4,823	0.06%
2021/07/13	5	22.52	1	22.40	22.30	4	4,827	0.08%
2021/07/07	0	0.00	5	22.35	22.30	-5	4,848	-0.10%
2021/07/06	18	23.78	25	23.02	22.95	-7	4,881	-0.14%
2021/07/05	76	23.56	9	23.38	23.60	67	4,352	1.54%
2021/06/30	0	0.00	10	21.35	21.75	-10	4,530	-0.22%
2021/06/28	10	21.20	1	21.55	21.75	9	4,504	0.20%
2021/06/25	0	0.00	0.1	21.20	21.20	-0.1	4,478	0.00%
2021/06/24	2	21.38	0	0.00	21.45	2	4,482	0.04%
2021/06/23	2	21.33	1	21.25	21.35	1	4,472	0.02%
2021/06/18	1	21.20	24	21.23	21.20	-23	4,462	-0.52%
2021/06/17	24	21.33	2	21.50	21.35	22	4,476	0.49%
2021/06/16	1	21.20	4	21.10	21.05	-3	4,491	-0.07%
2021/06/15	1	20.90	10	20.75	20.70	-9	4,511	-0.20%
2021/06/10	45	20.83	8	20.76	20.85	37	4,675	0.79%
2021/06/09	5	21.35	30	21.57	21.05	-25	4,756	-0.53%
2021/06/07	40	21.72	24	21.95	21.25	16	4,769	0.34%
2021/06/04	0	0.00	35	21.14	20.75	-35	4,629	-0.76%
2021/06/02	5	21.00	51	21.00	21.05	-46	4,601	-1.00%
2021/06/01	1	21.50	3	21.55	21.40	-2	4,571	-0.04%
2021/05/31	1	20.90	20	21.05	21.05	-19	4,505	-0.42%
2021/05/28	73	22.07	2	22.38	21.50	71	4,458	1.59%
2021/05/27	92	21.02	87	21.16	21.55	5	4,222	0.12%
2021/05/25	0	0.00	18	19.66	19.55	-18	4,190	-0.43%
2021/05/24	0	0.00	12	19.33	19.20	-12	4,237	-0.28%
2021/05/20	1	18.80	0	0.00	18.75	1	4,252	0.02%
2021/05/17	10	17.62	12	17.98	17.65	-2	4,242	-0.05%
2021/05/14	0	0.00	0	19.00	18.90	0	4,212	0.00%
2021/05/13	8	18.80	0	0.00	18.80	8	4,174	0.19%
2021/05/12	32	18.77	0	0.00	18.75	32	4,131	0.77%
2021/05/11	11	20.50	0	0.00	20.10	11	4,059	0.27%
2021/05/10	1	21.80	3	21.80	21.60	-2	3,997	-0.05%
2021/05/07	1	21.75	0	22.00	22.10	1	3,960	0.02%
2021/05/05	10	21.90	0	0.00	21.75	10	3,864	0.26%
2021/05/04	1	21.40	0	22.50	22.05	1	3,804	0.03%
2021/05/03	49	24.93	13	23.98	23.75	36	3,655	0.98%
2021/04/29	3	25.48	23	25.60	25.60	-20	3,242	-0.62%
2021/04/28	10	22.98	11	23.15	23.30	-1	2,957	-0.03%
2021/04/27	0	0.00	3	21.80	21.75	-3	2,788	-0.11%
2021/04/22	8	21.81	0	0.00	21.25	8	2,722	0.29%
2021/04/21	5	21.70	1	22.20	22.00	4	2,647	0.15%
2021/04/19	0	0.00	1	21.55	21.50	-1	2,527	-0.04%
2021/04/16	0	0.00	0.4	21.60	21.60	-0.4	2,477	-0.02%
2021/04/15	0	0.00	1	21.65	21.60	-1	2,457	-0.04%
2021/04/14	0	0.00	2	21.38	21.60	-2	2,439	-0.08%
2021/04/13	3	22.23	10	22.25	21.50	-7	2,501	-0.28%
2021/04/12	5	22.14	1	22.10	22.00	4	2,494	0.16%
2021/04/09	28	22.71	45	22.44	22.45	-17	2,428	-0.70%
2021/04/08	14	21.76	11	22.25	22.35	3	2,236	0.13%
2021/04/07	0	0.00	10	20.30	20.35	-10	1,860	-0.54%
2021/04/06	1	20.00	0	0.00	20.05	1	1,915	0.05%
2021/04/01	10	20.50	21	20.31	20.15	-11	1,922	-0.57%
2021/03/30	5	20.00	0	0.00	20.05	5	1,898	0.26%
2021/03/29	22	20.00	0	0.00	20.00	22	1,931	1.14%
2021/03/26	1	19.90	0	0.00	19.90	1	1,924	0.05%
2021/03/25	1	19.85	0	0.00	19.90	1	1,931	0.05%
2021/03/19	20	20.00	0	0.00	20.05	20	1,925	1.04%
2021/03/18	50	19.90	1	19.90	19.80	49	1,908	2.57%
2021/03/17	30	19.85	0	0.00	19.85	30	1,891	1.59%
2021/03/16	40	20.22	54	20.18	19.90	-14	1,899	-0.74%
2021/03/15	10	20.10	6	20.03	20.20	4	1,774	0.23%
2021/03/12	1	19.70	0	0.00	19.50	1	1,701	0.06%
2021/03/10	0	0.00	1	19.45	19.40	-1	1,785	-0.06%
2021/03/04	0	0.00	10	19.15	19.15	-10	2,208	-0.45%
2021/03/03	10	19.30	0	0.00	19.30	10	2,249	0.44%
2021/02/25	49	19.48	41	19.50	19.40	8	2,254	0.35%
2021/02/23	2	19.15	2	19.05	19.10	0	2,228	0.00%
2021/02/22	0	18.90	0	0.00	19.00	0	2,265	0.00%
2021/02/19	0	18.85	0	0.00	18.85	0	2,257	0.00%
2021/02/18	0	18.50	0	0.00	18.60	0	2,259	0.00%
2021/02/17	0	0.00	6	18.35	18.40	-6	2,251	-0.27%
2021/02/05	6	18.20	0	0.00	18.15	6	2,244	0.27%
2021/02/04	3	18.10	0	0.00	18.05	3	2,251	0.13%
2021/01/27	0	0.00	44	18.15	18.00	-44	2,349	-1.87%
2021/01/25	0	0.00	1	17.75	17.80	-1	2,366	-0.04%
2021/01/20	0	0.00	1	18.10	17.65	-1	2,404	-0.04%
2021/01/19	0	18.30	0	0.00	18.25	0	2,441	0.00%
2021/01/15	0	0.00	1	18.15	18.05	-1	2,658	-0.04%
2021/01/13	0	0.00	3	18.40	18.30	-3	2,725	-0.11%
2021/01/12	50	18.60	0	0.00	18.25	50	2,723	1.84%
2021/01/11	0	0.00	8	18.44	18.55	-8	2,714	-0.29%
2021/01/08	0	0.00	13	18.38	18.35	-13	2,718	-0.48%
2021/01/07	0	0.00	1	18.35	18.55	-1	2,712	-0.04%
2021/01/06	11	18.45	43	19.71	18.50	-32	2,699	-1.19%
2021/01/05	41	19.64	9	19.25	19.60	32	2,578	1.24%
2021/01/04	0	0.00	2	19.35	19.20	-2	2,550	-0.08%
2020/12/31	1	19.35	0	0.00	19.25	1	2,533	0.04%
2020/12/30	0	0.00	2	19.50	19.30	-2	2,521	-0.08%
2020/12/29	12	19.71	1	19.80	19.60	11	2,491	0.44%
2020/12/28	0	0.00	1	19.50	19.40	-1	2,415	-0.04%
2020/12/24	0	0.00	1	19.20	19.05	-1	2,363	-0.04%
2020/12/23	10	19.20	0	0.00	18.95	10	2,328	0.43%
2020/12/17	0	0.00	2	18.95	18.75	-2	2,310	-0.09%
2020/12/16	0	0.00	2	19.00	18.95	-2	2,313	-0.09%
2020/12/15	1	19.00	1	18.85	18.85	0	2,315	0.00%
2020/12/14	0	0.00	2	18.90	18.90	-2	2,294	-0.09%
2020/12/11	2	18.75	1	18.60	18.60	1	2,304	0.04%
2020/12/09	1	19.05	0	0.00	18.90	1	2,300	0.04%
2020/12/08	2	19.15	2	19.13	19.00	0	2,314	0.00%
2020/12/07	0	0.00	2	19.70	19.15	-2	2,370	-0.08%
2020/12/04	2	19.20	13	19.53	19.40	-11	2,337	-0.47%
2020/12/03	4	19.16	53	19.00	18.95	-49	2,289	-2.14%
2020/12/02	27	19.31	69	19.28	19.35	-42	2,496	-1.68%
2020/12/01	103	18.65	12	18.26	18.85	91	2,272	4.00%	大買/
2020/11/30	2	18.30	0	0.00	18.25	2	2,285	0.09%
2020/11/25	1	18.00	10	18.00	17.95	-9	2,311	-0.39%
2020/11/24	0	0.00	1	18.10	17.95	-1	2,377	-0.04%
2020/11/23	101	18.17	18	18.19	18.20	83	2,580	3.22%	大買/
2020/11/20	199	18.62	267	18.49	18.50	-68	2,610	-2.60%	大買/大賣/
2020/11/19	6	17.93	3	18.02	18.10	3	2,680	0.11%
2020/11/13	0	0.00	1	17.65	17.70	-1	2,799	-0.04%
2020/11/03	0	0.00	20	17.38	17.50	-20	2,995	-0.67%
2020/11/02	0	0.00	1	17.10	17.30	-1	3,058	-0.03%
2020/10/28	0	0.00	2	18.15	17.80	-2	3,088	-0.06%
2020/10/27	4	18.55	2	18.55	18.45	2	3,093	0.06%
2020/10/26	36	18.71	11	18.47	18.85	25	3,057	0.82%
2020/10/23	2	17.50	0	0.00	17.55	2	2,861	0.07%
2020/10/22	5	18.05	36	17.82	17.70	-31	2,910	-1.07%
2020/10/21	0	0.00	1	17.20	17.40	-1	2,857	-0.04%
2020/10/20	3	16.97	0	0.00	17.15	3	2,885	0.10%
2020/10/19	1	16.95	0	0.00	17.00	1	2,915	0.03%
2020/10/16	1	17.10	0	0.00	16.90	1	2,981	0.03%
2020/10/14	1	17.05	2	17.00	17.20	-1	3,071	-0.03%
2020/10/12	8	17.20	0	0.00	17.10	8	3,157	0.25%
2020/10/08	23	17.48	0	0.00	17.35	23	3,200	0.72%
2020/09/24	50	17.33	0	0.00	17.25	50	4,571	1.09%
2020/09/22	1	17.65	50	17.81	17.85	-49	4,888	-1.00%
2020/09/21	2	18.05	0	0.00	18.10	2	4,930	0.04%
2020/09/15	7	18.20	0	0.00	18.15	7	5,230	0.13%
2020/09/11	1	18.35	0	0.00	18.45	1	5,326	0.02%
2020/09/10	31	19.25	0	0.00	18.95	31	5,344	0.58%
2020/09/09	30	19.75	14	19.60	19.70	16	5,538	0.29%
2020/09/08	20	20.00	0	0.00	20.00	20	5,905	0.34%
2020/09/07	40	20.05	111	20.31	20.05	-71	5,972	-1.19%	大賣/
2020/09/04	0	0.00	6	19.48	19.55	-6	5,870	-0.10%
2020/09/03	6	19.28	50	19.59	19.05	-44	5,836	-0.75%
2020/09/02	0	0.00	1	19.00	18.90	-1	5,857	-0.02%
2020/09/01	0	0.00	5	18.90	18.95	-5	6,212	-0.08%
2020/08/31	52	19.05	2	19.25	19.00	50	6,229	0.80%
2020/08/28	4	19.45	49	19.49	19.40	-45	6,233	-0.72%
2020/08/27	36	18.94	1	19.55	19.55	35	6,276	0.56%
2020/08/26	1	18.80	1	18.95	18.80	0	6,137	0.00%
2020/08/25	30	19.09	60	19.35	19.20	-30	6,329	-0.47%
2020/08/24	40	18.29	35	18.47	18.75	5	6,346	0.08%
2020/08/21	0	0.00	85	17.93	17.80	-85	6,364	-1.34%
2020/08/20	35	17.34	0	0.00	17.20	35	6,475	0.54%
2020/08/18	5	18.52	0	0.00	18.45	5	6,784	0.07%
2020/08/14	0	0.00	34	18.71	18.55	-34	7,458	-0.46%
2020/08/13	25	18.14	10	18.20	18.20	15	7,502	0.20%
2020/08/12	7	18.10	0	0.00	18.10	7	7,534	0.09%
2020/08/11	33	18.36	0	0.00	18.15	33	7,671	0.43%
2020/08/10	75	19.07	41	19.43	18.75	34	7,688	0.44%
2020/08/07	0	0.00	13	18.86	19.10	-13	7,731	-0.17%
2020/08/06	31	19.08	2	19.50	18.90	29	7,847	0.37%
2020/08/05	6	18.94	0	0.00	19.05	6	7,835	0.08%
2020/08/04	13	18.70	0	0.00	18.65	13	7,950	0.16%
2020/08/03	0	0.00	5	18.78	18.60	-5	7,981	-0.06%
2020/07/31	5	18.85	0	0.00	18.90	5	8,082	0.06%
2020/07/27	5	18.20	3	18.65	18.10	2	8,407	0.02%
2020/07/23	1	19.30	0	0.00	19.15	1	8,632	0.01%
2020/07/22	3	19.30	0	0.00	19.55	3	8,781	0.03%
2020/07/21	2	19.13	80	19.00	19.05	-78	9,131	-0.85%
2020/07/20	80	19.09	0	0.00	19.20	80	9,314	0.86%
2020/07/16	0	0.00	1	19.00	19.25	-1	10,323	-0.01%
2020/07/15	2	19.55	0	0.00	19.30	2	10,635	0.02%
2020/07/14	3	19.67	2	19.70	19.40	1	10,705	0.01%
2020/07/13	4	20.40	2	20.35	20.20	2	10,740	0.02%
2020/07/10	6	20.39	20	20.10	19.95	-14	10,684	-0.13%
2020/07/09	0.4	21.45	13	22.08	21.50	-12.6	10,603	-0.12%
2020/07/08	8.4	23.67	45	23.52	22.85	-36.6	10,605	-0.35%
2020/07/07	6.4	23.96	4	23.76	23.50	2.4	10,621	0.02%
2020/07/06	16.4	24.92	9	24.79	25.00	7.4	10,509	0.07%
2020/07/03	68.4	24.48	23	25.09	23.95	45.4	10,333	0.44%
2020/07/02	18	22.35	8	22.59	23.35	10	10,042	0.10%
2020/07/01	8	21.29	0	0.00	21.25	8	9,761	0.08%
2020/06/30	5	21.50	0	0.00	21.20	5	9,738	0.05%
2020/06/29	0	0.00	21	21.35	21.30	-21	9,738	-0.22%
2020/06/22	0	0.00	1	21.00	21.00	-1	9,658	-0.01%
2020/06/19	20	20.85	2	20.85	20.80	18	9,630	0.19%
2020/06/18	2	20.90	2	20.95	20.80	0	9,591	0.00%
2020/06/17	0	0.00	1	20.75	20.85	-1	9,527	-0.01%
2020/06/16	0	0.00	16	21.34	20.95	-16	9,487	-0.17%
2020/06/15	24	21.25	8	21.15	21.10	16	9,285	0.17%
2020/06/12	0.1	19.80	0	0.00	19.70	0.1	8,905	0.00%
2020/06/11	10	20.65	10	19.90	19.90	0	8,804	0.00%
2020/06/08	2	21.18	4	21.21	21.05	-2	8,589	-0.02%
2020/06/05	0	0.00	11	20.55	20.55	-11	8,258	-0.13%
2020/06/03	8	20.65	0	0.00	20.60	8	8,195	0.10%
2020/06/02	0	0.00	2	20.40	20.25	-2	8,086	-0.02%
2020/06/01	1	20.60	2	21.18	20.60	-1	8,010	-0.01%
2020/05/29	0	0.00	1	20.70	20.60	-1	7,763	-0.01%
2020/05/28	0.3	19.50	10	19.50	19.45	-9.7	7,515	-0.13%
2020/05/27	0	0.00	5	20.03	19.90	-5	7,435	-0.07%
2020/05/26	0	0.00	16	20.80	20.45	-16	7,286	-0.22%
2020/05/25	1	20.20	76	19.95	20.70	-75	7,111	-1.05%
2020/05/22	81	20.47	147	20.70	20.15	-66	6,900	-0.96%	大賣/
2020/05/21	185	20.07	31	20.51	20.30	154	6,596	2.33%	大買/鉅額交易
2020/05/20	2	19.35	0	0.00	19.15	2	6,176	0.03%
2020/05/19	72	19.03	1	19.15	19.05	71	6,098	1.16%
2020/05/18	46	19.35	66	19.58	19.15	-20	6,043	-0.33%
2020/05/15	0	0.00	3	19.00	19.00	-3	5,885	-0.05%
2020/05/14	48	19.25	3	19.15	18.95	45	5,823	0.77%
2020/05/13	27	19.12	119	19.09	19.10	-92	5,679	-1.62%	大賣/
2020/05/12	20	18.55	0	0.00	18.50	20	5,549	0.36%
2020/05/11	2	19.05	20	18.20	18.10	-18	5,497	-0.33%
2020/05/08	1	18.95	12	18.99	18.90	-11	5,349	-0.21%
2020/05/07	0	0.00	20	19.30	18.95	-20	5,306	-0.38%
2020/05/06	0	0.00	1	19.15	18.90	-1	5,194	-0.02%
2020/05/05	2	19.45	2	19.33	19.05	0	5,125	0.00%
2020/04/30	0	0.00	7	18.85	18.80	-7	4,829	-0.14%
2020/04/29	5	19.05	3	19.00	18.90	2	4,776	0.04%
2020/04/28	1	19.05	1	19.60	18.90	0	4,663	0.00%
2020/04/27	4	19.05	10	19.00	19.00	-6	4,543	-0.13%
2020/04/24	15	19.58	24	19.87	19.10	-9	4,360	-0.21%
2020/04/23	17	19.68	1	19.05	19.30	16	3,943	0.41%
2020/04/22	20	19.50	34	19.56	19.70	-14	3,709	-0.38%
2020/04/21	49	19.08	41.1	19.21	19.55	7.9	3,222	0.25%
2020/04/20	47	17.97	48	17.98	17.80	-1	2,589	-0.04%
2020/04/17	3	17.77	3	17.42	17.35	0	2,242	0.00%
2020/04/16	13	17.54	1	17.55	17.85	12	2,111	0.57%
2020/04/14	1	17.10	5	17.20	17.10	-4	1,991	-0.20%
2020/04/13	16	17.36	10	17.35	17.00	6	1,935	0.31%
2020/04/10	0	0.00	40	16.74	17.40	-40	1,780	-2.25%
2020/04/09	40	16.78	0	0.00	16.90	40	1,645	2.43%
2020/04/08	0	0.00	1	16.65	16.30	-1	1,590	-0.06%
2020/04/07	0	0.00	1	16.65	16.55	-1	1,564	-0.06%
2020/03/31	0	0.00	20	15.85	16.00	-20	1,421	-1.41%
2020/03/27	5	16.10	0	0.00	15.50	5	1,320	0.38%
2020/03/26	15	15.58	1	15.65	16.00	14	1,258	1.11%
2020/03/17	1	13.35	0	0.00	13.20	1	1,055	0.09%
2020/03/16	10	13.70	0	0.00	13.45	10	1,062	0.94%
2020/03/13	1	13.45	0	0.00	13.65	1	1,071	0.09%
2020/03/12	1	14.90	0	0.00	14.90	1	1,017	0.10%
2020/03/09	1	15.40	0	0.00	15.50	1	957	0.10%
2020/03/06	0	0.00	5	15.60	15.75	-5	959	-0.52%
2020/03/05	0	0.00	1	15.10	15.30	-1	993	-0.10%
2020/03/04	0	0.00	1	14.85	14.85	-1	1,015	-0.10%
2020/03/03	3	14.90	2	14.95	14.95	1	1,027	0.10%
2020/03/02	1	14.70	0	0.00	14.70	1	1,048	0.10%
2020/02/13	6	15.95	0	0.00	15.80	6	1,698	0.35%
2020/02/10	0	0.00	2	15.03	15.05	-2	1,741	-0.11%
2020/02/03	0	0.00	11	14.90	15.00	-11	1,946	-0.57%
2020/01/31	0	0.00	7	15.79	15.75	-7	1,929	-0.36%
2020/01/30	5	15.82	2	15.95	15.60	3	1,940	0.15%
2020/01/17	5	17.10	5.6	17.05	17.05	-0.6	1,915	-0.03%
2020/01/14	0	0.00	1	17.10	17.10	-1	1,948	-0.05%
2020/01/10	3	16.90	3	16.75	16.75	0	1,947	0.00%
2020/01/09	6	16.88	5	16.90	16.90	1	1,965	0.05%
2020/01/08	5	16.80	2	16.85	16.70	3	2,028	0.15%
2020/01/07	6	17.28	6	17.23	17.15	0	2,038	0.00%
2020/01/06	0	0.00	16.5	17.47	17.20	-16.5	2,047	-0.81%
2020/01/03	0	0.00	9	17.62	17.60	-9	2,059	-0.44%
2020/01/02	3	17.60	3	17.75	17.65	0	2,071	0.00%
2019/12/27	6	17.83	4	17.91	17.95	2	2,064	0.10%
2019/12/23	0	0.00	2	17.75	17.70	-2	2,130	-0.09%
2019/12/19	3	17.90	5	17.70	17.70	-2	2,235	-0.09%
2019/12/18	1	17.85	0	0.00	17.85	1	2,251	0.04%
2019/12/17	3	18.00	4	17.90	17.90	-1	2,275	-0.04%
2019/12/13	10	17.85	6	17.65	17.65	4	2,321	0.17%
2019/12/12	5	18.10	1	17.85	17.85	4	2,352	0.17%
2019/12/11	3	18.20	6	18.05	18.05	-3	2,361	-0.13%
2019/12/10	13	18.24	13	18.16	18.15	0	2,403	0.00%
2019/12/09	5	18.00	6	17.90	17.90	-1	2,465	-0.04%
2019/12/06	5	18.05	3	17.95	17.95	2	2,607	0.08%
2019/12/05	13	17.99	7	17.95	17.95	6	2,811	0.21%
2019/12/04	20	17.78	2	17.85	17.80	18	2,909	0.62%
2019/12/03	1	18.10	5	18.05	18.05	-4	2,955	-0.14%
2019/12/02	12	18.33	24	18.46	18.05	-12	3,101	-0.39%
2019/11/29	10	18.05	10	18.40	18.05	0	3,077	0.00%
2019/11/28	24	18.53	0	0.00	18.50	24	3,067	0.78%
2019/11/27	13	18.52	1	18.55	18.55	12	3,121	0.38%
2019/11/26	18	18.56	0	0.00	18.50	18	3,207	0.56%
2019/11/25	40	18.84	7	19.29	18.65	33	3,204	1.03%
2019/11/22	77	19.29	134	19.32	19.30	-57	3,152	-1.81%	大賣/
2019/11/21	5	18.90	5	18.86	18.90	0	2,953	0.00%
2019/11/20	38	18.32	0	0.00	18.30	38	2,923	1.30%
2019/11/19	27	18.61	8	18.63	18.60	19	2,919	0.65%
2019/11/18	22	18.98	98	19.27	18.75	-76	2,904	-2.62%
2019/11/15	4	18.70	10	18.98	18.85	-6	2,830	-0.21%
2019/11/13	2	17.90	2.3	18.16	18.20	-0.3	2,870	-0.01%
2019/11/06	6	18.65	0	0.00	18.35	6	2,904	0.21%
2019/11/04	0	0.00	1	18.50	18.70	-1	2,834	-0.04%
2019/10/30	10	17.35	5	17.70	17.60	5	2,842	0.18%
2019/10/29	6	17.57	0	0.00	17.65	6	2,885	0.21%
2019/10/28	0	0.00	2	18.35	18.10	-2	3,144	-0.06%
2019/10/25	0	0.00	6	18.33	18.05	-6	3,240	-0.19%
2019/10/24	0	0.00	7	18.16	18.20	-7	3,246	-0.22%
2019/10/22	3	18.15	0	0.00	18.05	3	3,315	0.09%
2019/10/18	0	0.00	10	18.02	18.00	-10	3,340	-0.30%
2019/10/16	13	17.84	69	17.92	18.00	-56	3,559	-1.57%
2019/10/15	25	17.10	0	0.00	17.20	25	3,507	0.71%
2019/10/14	1	17.40	0	0.00	17.40	1	3,507	0.03%
2019/10/09	1	17.30	20	17.30	17.35	-19	3,595	-0.53%
2019/10/01	0	0.00	81	17.87	17.90	-81	3,911	-2.07%
2019/09/27	1	17.85	1	18.00	17.95	0	4,010	0.00%
2019/09/26	3	18.48	15	18.53	18.60	-12	4,055	-0.30%
2019/09/25	17	18.09	296	17.97	18.05	-279	4,221	-6.61%	大賣/鉅額交易
2019/09/24	1	18.65	0	0.00	18.35	1	4,346	0.02%
2019/09/20	35	19.08	0	0.00	18.95	35	4,316	0.81%
2019/09/19	20	19.20	91	19.10	19.20	-71	4,333	-1.64%
2019/09/18	2	19.35	0	0.00	19.10	2	4,363	0.05%
2019/09/17	0	0.00	3	19.60	19.20	-3	4,356	-0.07%
2019/09/16	0	0.00	3	19.90	19.85	-3	4,339	-0.07%
2019/09/12	1	20.20	6	19.73	20.25	-5	4,316	-0.12%
2019/09/11	103	21.01	7	20.94	20.15	96	4,256	2.26%	大買/
2019/09/10	5	20.61	4	20.64	20.75	1	4,160	0.02%
2019/09/09	59	20.17	59	20.30	21.45	0	4,002	0.00%
2019/09/06	1	19.65	3	19.73	19.95	-2	3,789	-0.05%
2019/09/05	1	19.35	1	19.50	19.75	0	3,688	0.00%
2019/09/04	3	19.63	7	19.66	19.00	-4	3,656	-0.11%
2019/09/03	5	19.11	5	18.95	19.25	0	3,571	0.00%
2019/09/02	1	18.85	1	18.85	19.00	0	3,562	0.00%
2019/08/30	2	19.05	4.4	19.07	18.80	-2.4	3,548	-0.07%
2019/08/29	7	19.56	7	19.46	19.10	0	3,487	0.00%
2019/08/28	0	0.00	60	18.88	18.90	-60	3,390	-1.77%
2019/08/27	65	18.84	0	0.00	18.85	65	3,381	1.92%
2019/08/22	0	0.00	22	18.67	18.50	-22	3,410	-0.65%
2019/08/21	0	0.00	30.3	18.70	18.65	-30.3	3,396	-0.89%
2019/08/20	5	19.25	55	19.00	18.80	-50	3,387	-1.48%
2019/08/19	116	18.85	33	18.79	19.00	83	3,329	2.49%	大買/
2019/08/16	23	18.50	0	0.00	18.35	23	3,256	0.71%
2019/08/14	1	18.40	0	0.00	18.20	1	3,187	0.03%
2019/08/13	2	18.10	0	0.00	18.15	2	3,171	0.06%
2019/08/08	2	17.95	3	18.12	17.95	-1	3,143	-0.03%
2019/08/06	0	0.00	1	16.60	17.50	-1	3,111	-0.03%
2019/08/05	2	17.20	2	17.40	17.10	0	3,107	0.00%
2019/08/02	2	16.85	0	0.00	17.25	2	3,108	0.06%
2019/07/30	8	19.18	20	18.81	18.00	-12	3,104	-0.39%
2019/07/29	8	19.02	8	19.01	19.15	0	2,872	0.00%
2019/07/26	7	18.40	0	0.00	18.40	7	2,789	0.25%
2019/07/24	0	0.00	25	18.40	18.60	-25	2,752	-0.91%
2019/07/22	4	18.35	5	18.18	18.05	-1	2,774	-0.04%
2019/07/18	6	18.90	10	18.52	17.65	-4	2,759	-0.14%
2019/07/17	11	18.38	5	18.45	18.40	6	2,621	0.23%
2019/07/10	19	18.25	1	17.80	18.25	18	2,616	0.69%
2019/07/08	1	18.55	0	0.00	18.55	1	2,577	0.04%
2019/07/05	0	0.00	2	18.38	18.65	-2	2,559	-0.08%
2019/07/04	3	18.60	3	18.10	18.05	0	2,568	0.00%
2019/07/03	7	18.51	7	18.43	18.35	0	2,494	0.00%
2019/07/02	28	18.03	29	18.33	18.25	-1	2,502	-0.04%
2019/07/01	8	16.84	0	0.00	17.35	8	2,446	0.33%
2019/06/28	0	0.00	5	16.00	15.80	-5	2,341	-0.21%
2019/06/25	0	0.00	3	15.70	15.70	-3	2,672	-0.11%
2019/06/12	10	14.70	0	0.00	14.70	10	3,329	0.30%
2019/06/11	10	15.15	2	15.15	15.05	8	3,341	0.24%
2019/06/10	2	15.45	0	0.00	15.55	2	3,281	0.06%
2019/05/24	1	14.50	0	0.00	14.65	1	3,377	0.03%
2019/05/17	1	14.60	0	0.00	14.60	1	3,418	0.03%
2019/05/15	2	14.85	2	15.00	14.90	0	3,462	0.00%
2019/05/08	0	0.00	78	15.59	15.60	-78	3,430	-2.27%
2019/04/30	1	14.75	0	0.00	15.00	1	3,276	0.03%
2019/04/29	1	14.65	0	0.00	14.75	1	3,263	0.03%
2019/04/23	2	15.65	0	0.00	15.65	2	3,147	0.06%
2019/04/19	20	15.35	40	15.34	15.45	-20	3,048	-0.66%
2019/04/18	40	15.65	1	15.45	15.05	39	3,002	1.30%
2019/04/16	1	15.15	0	0.00	14.90	1	2,879	0.03%
2019/04/15	8	14.93	1	15.30	15.30	7	2,849	0.25%
2019/04/11	0	0.00	10	15.05	14.95	-10	2,742	-0.36%
2019/04/10	14	15.76	2	15.30	15.30	12	2,689	0.45%
2019/04/08	29	15.89	11	15.96	15.65	18	2,561	0.70%
2019/04/03	0	0.00	9	15.90	15.90	-9	2,458	-0.37%
2019/04/02	0	0.00	1	15.60	15.40	-1	2,305	-0.04%
2019/04/01	62	15.48	31	15.42	15.15	31	2,215	1.40%
2019/03/29	0	0.00	1	14.90	15.05	-1	1,984	-0.05%
2019/03/28	1	14.25	16	14.25	14.30	-15	1,868	-0.80%
2019/03/26	84	15.35	22	15.43	15.40	62	1,696	3.65%
2019/03/25	18	14.70	1	14.55	14.95	17	1,363	1.25%
2019/03/21	0	0.00	5	13.10	13.00	-5	1,009	-0.50%
2019/03/18	0	0.00	50	13.33	13.15	-50	975	-5.13%
2019/03/15	100	13.32	0	0.00	13.20	100	959	10.42%
2019/03/12	50	13.53	0	0.00	13.55	50	856	5.83%
2019/03/11	5	13.50	0	0.00	13.30	5	829	0.60%
2019/03/08	0	12.90	1	12.80	12.95	-1	807	-0.12%
2019/03/06	20	13.05	0	0.00	12.95	20	800	2.50%
2019/02/26	32	13.09	0	0.00	12.75	32	721	4.44%
2019/02/25	0	0.00	1	12.30	12.65	-1	671	-0.15%
2019/02/22	6	12.20	0	0.00	12.15	6	624	0.96%
2019/02/21	94	12.23	0	0.00	12.20	94	618	15.20%
2019/02/15	0	0.00	4	12.18	11.70	-4	504	-0.79%
2019/02/13	0	0.00	2	11.45	11.45	-2	438	-0.46%
2019/02/11	0	0.00	34	11.12	11.05	-34	383	-8.87%
2019/01/23	0	10.00	0	0.00	10.05	0	291	0.00%
2019/01/16	0	0.00	3	10.15	10.15	-3	257	-1.17%
2019/01/10	0	10.15	2	10.15	10.20	-2	224	-0.89%
2018/10/01	2	9.28	0	0.00	9.34	2	372	0.54%
2018/08/20	0	0.00	5	9.78	9.78	-5	312	-1.60%
2018/08/02	0	0.00	39	8.91	8.91	-39	234	-16.62%
2018/08/01	0	0.00	2	8.93	8.98	-2	233	-0.86%
2018/07/31	2	9.25	0	0.00	9.25	2	230	0.87%
2018/06/15	2	9.21	0	9.20	9.21	2	327	0.61%
2018/06/06	5	9.79	0	0.00	9.70	5	352	1.42%
2018/05/21	0	0.00	0	9.20	9.18	0	504	0.00%
2018/05/14	0	0.00	1	9.21	9.18	-1	534	-0.19%
2018/04/30	0	0.00	0.2	9.40	9.42	-0.2	561	-0.04%
2018/04/19	2	9.75	0	0.00	9.92	2	608	0.33%
2018/04/10	0	0.00	10	10.00	9.98	-10	674	-1.48%
2018/04/09	0	0.00	10	9.97	9.97	-10	673	-1.48%
2018/03/27	10	9.96	2.5	9.95	9.99	7.5	674	1.11%
2018/03/26	0	0.00	3	9.91	9.94	-3	674	-0.44%
2018/03/23	40	9.95	40	9.96	9.95	0	670	0.00%
2018/03/21	3	10.20	50	10.24	10.15	-47	662	-7.09%
2018/03/19	10	9.99	0	0.00	9.99	10	605	1.65%
2018/03/16	0	0.00	2	10.00	9.98	-2	610	-0.33%
2018/03/15	2	9.98	0	0.00	9.99	2	608	0.33%
2018/03/12	0	9.90	0	0.00	9.95	0	590	0.00%
2018/03/09	20	9.93	0	0.00	9.95	20	592	3.37%
2018/03/07	50	10.23	0	0.00	9.93	50	593	8.42%
2018/03/02	0	0.00	8	9.61	9.62	-8	494	-1.62%
2018/03/01	0	0.00	2	9.68	9.69	-2	497	-0.40%
2018/02/27	10	9.79	0	0.00	9.71	10	509	1.96%
2018/01/30	0	0.00	3	10.05	9.96	-3	670	-0.45%
2018/01/19	0	0.00	7	10.15	10.15	-7	866	-0.81%
2018/01/17	0	0.00	5	10.20	10.15	-5	873	-0.57%
2018/01/16	0	0.00	5	10.25	10.15	-5	868	-0.58%
2018/01/10	1	10.40	1	10.30	10.25	0	873	0.00%
2018/01/09	0	0.00	5	10.50	10.45	-5	867	-0.58%
2018/01/04	4	10.39	3	10.30	10.30	1	815	0.12%