元大全球未來通訊 (00861)-凱基-桃園券商分點個股進出

台股 » 個股 » 元大全球未來通訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球未來通訊

(00861)

可現股當沖

股價
40.17
漲跌
▼0.41
漲幅
-1.01%
成交量
214張
產業
上市
277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

元大全球未來通訊 (00861)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/07/22	0	0.00	12	42.84	42.88	-12	729	-1.64%
2024/07/18	3	43.70	0	0.00	43.60	3	734	0.41%
2024/07/05	0	0.00	2	44.35	44.56	-2	701	-0.29%
2024/06/13	0	0.00	5	42.50	42.71	-5	644	-0.78%
2024/05/29	0	0.00	1	40.67	40.62	-1	771	-0.13%
2024/05/22	8	40.43	0	0.00	40.43	8	816	0.98%
2024/05/14	0	0.00	1	39.44	39.51	-1	873	-0.11%
2024/04/09	0	0.00	1	39.34	39.39	-1	677	-0.15%
2024/04/02	0	0.00	1	39.54	39.55	-1	664	-0.15%
2024/03/28	0	0.00	3	39.35	39.35	-3	663	-0.45%
2024/02/16	0	0.00	0.6	37.00	37.10	-0.6	363	-0.16%
2024/02/05	0	0.00	0	36.15	36.00	0	361	-0.01%
2024/01/11	0	0.00	0	34.20	34.28	0	322	-0.01%
2023/12/25	0	0.00	3	34.46	34.50	-3	296	-1.01%
2023/11/13	0	0.00	1	32.86	32.83	-1	419	-0.24%
2023/11/09	0	0.00	2	32.28	32.28	-2	404	-0.49%
2023/11/08	0	0.00	1	32.17	32.15	-1	388	-0.26%
2023/10/25	0	0.00	1	30.85	30.82	-1	421	-0.24%
2023/10/20	0	0.00	3	30.72	30.72	-3	440	-0.68%
2023/10/19	0	0.00	5	30.98	30.97	-5	446	-1.12%
2023/09/27	0	0.00	2	30.56	30.56	-2	581	-0.34%
2023/09/15	0	0.00	2	31.76	32.10	-2	456	-0.44%
2023/09/12	0	0.00	1	31.67	31.77	-1	467	-0.21%
2023/09/07	0	0.00	3	32.13	32.11	-3	494	-0.61%
2023/09/06	0	0.00	5	32.36	32.34	-5	495	-1.01%
2023/09/05	0	0.00	5	32.35	32.35	-5	502	-1.00%
2023/09/01	0	0.00	8	32.31	32.35	-8	512	-1.56%
2023/08/31	0	0.00	11	32.12	32.13	-11	506	-2.17%
2023/08/24	0	0.00	2	31.91	31.91	-2	555	-0.36%
2023/08/22	0	0.00	11	31.17	31.22	-11	597	-1.84%
2023/08/18	0	0.00	1	30.90	30.88	-1	599	-0.17%
2023/08/09	0	0.00	1	31.68	31.69	-1	746	-0.13%
2023/07/26	0	0.00	1	32.07	32.07	-1	681	-0.15%
2023/07/20	0	0.00	1	32.02	32.02	-1	656	-0.15%
2023/07/18	0	0.00	1	31.91	31.91	-1	643	-0.16%
2023/07/13	0	0.00	2	31.87	31.82	-2	635	-0.31%
2023/07/12	0	0.00	1	31.57	31.61	-1	615	-0.16%
2023/07/07	0	0.00	1	31.40	31.35	-1	546	-0.18%
2023/06/30	0	0.00	3	31.31	31.34	-3	551	-0.54%
2023/06/28	0	0.00	4	31.05	31.12	-4	551	-0.72%
2023/06/27	0	0.00	4	30.65	30.67	-4	550	-0.73%
2023/06/20	0	0.00	3	31.11	31.09	-3	582	-0.51%
2023/06/16	0	0.00	1	31.23	31.25	-1	607	-0.16%
2023/06/09	0	0.00	1	30.11	30.14	-1	588	-0.17%
2023/06/07	0	0.00	3	29.92	29.94	-3	568	-0.53%
2023/06/01	0	0.00	7	29.75	29.76	-7	575	-1.22%
2023/05/29	1	29.81	0	0.00	29.81	1	501	0.20%
2023/05/22	0	0.00	4	28.62	28.64	-4	414	-0.97%
2023/05/19	0	0.00	5	28.60	28.57	-5	412	-1.21%
2023/05/18	0	0.00	7	28.22	28.20	-7	376	-1.86%
2023/04/24	0	0.00	1	27.89	27.91	-1	444	-0.22%
2023/04/11	0	0.00	3	28.72	28.76	-3	433	-0.69%
2023/03/31	0	28.63	0	0.00	28.70	0	417	0.00%
2023/03/30	0	0.00	2	28.42	28.47	-2	415	-0.48%
2023/03/27	0	0.00	5	28.36	28.41	-5	404	-1.24%
2023/03/24	0	0.00	3	28.38	28.40	-3	390	-0.77%
2023/03/22	0	0.00	3	28.45	28.43	-3	370	-0.81%
2023/03/21	0	0.00	11	28.25	28.33	-11	354	-3.10%
2023/03/17	0	0.00	1.2	28.12	28.17	-1.2	340	-0.34%
2023/03/16	0	0.00	5	27.66	27.70	-5	328	-1.52%
2023/03/02	0	0.00	7	27.55	27.51	-7	310	-2.26%
2023/02/20	0	0.00	1	28.25	28.28	-1	316	-0.32%
2023/02/16	0	0.00	1	28.55	28.62	-1	316	-0.32%
2023/02/08	0	0.00	1	28.50	28.60	-1	293	-0.34%
2023/02/03	0	0.00	5	28.40	28.44	-5	268	-1.86%
2023/01/30	0	0.00	2	28.08	28.20	-2	269	-0.74%
2023/01/16	0	0.00	1	27.62	27.64	-1	248	-0.40%
2023/01/10	0	0.00	1	26.75	26.76	-1	211	-0.47%
2022/12/30	0	0.00	1	25.73	25.71	-1	210	-0.48%
2022/12/28	0	0.00	0.1	26.35	25.65	-0.1	213	-0.06%
2022/11/30	0	0.00	1	26.91	26.91	-1	303	-0.33%
2022/11/28	0	0.00	5	27.20	27.18	-5	310	-1.61%
2022/11/25	0	0.00	1	27.47	27.47	-1	317	-0.31%
2022/11/11	0	0.00	1	26.89	26.91	-1	328	-0.30%
2022/10/14	2	24.10	0	0.00	24.27	2	321	0.62%
2022/10/12	0	0.00	9	23.76	23.84	-9	322	-2.79%
2022/10/03	0	24.36	0	0.00	24.34	0	327	0.01%
2022/09/30	0.1	24.54	0	0.00	24.58	0.1	329	0.02%
2022/09/28	0	0.00	10	24.91	24.90	-10	335	-2.98%
2022/09/26	5	25.53	0	0.00	25.37	5	336	1.49%
2022/09/22	2	26.03	0	0.00	26.03	2	346	0.58%
2022/09/15	1	26.76	0	0.00	26.73	1	387	0.26%
2022/09/14	1	26.77	0	0.00	26.77	1	390	0.26%
2022/09/12	2	27.40	0	0.00	27.38	2	372	0.54%
2022/08/30	0	0.00	6	27.30	27.40	-6	432	-1.39%
2022/08/16	0	0.00	1	28.85	28.83	-1	470	-0.21%
2022/08/12	0	0.00	1	28.33	28.35	-1	478	-0.21%
2022/07/20	0	0.00	10	27.28	27.25	-10	627	-1.59%
2022/07/18	1	26.88	0	0.00	26.88	1	640	0.16%
2022/07/14	0	0.00	7	26.00	26.02	-7	648	-1.08%
2022/07/13	0	0.00	4	25.98	26.05	-4	653	-0.61%
2022/07/08	0	0.00	1	26.21	26.21	-1	663	-0.15%
2022/06/23	0	0.00	11	26.00	26.02	-11	702	-1.57%
2022/06/16	2	26.54	0	0.00	26.57	2	706	0.28%
2022/06/13	10	27.09	0	0.00	27.11	10	701	1.43%
2022/06/08	0	0.00	3	28.86	28.75	-3	695	-0.43%
2022/06/01	0	0.00	1	28.76	28.75	-1	727	-0.14%
2022/05/30	0	0.00	1	28.93	28.98	-1	747	-0.13%
2022/05/27	0	0.00	1	28.21	28.21	-1	748	-0.13%
2022/05/17	0	0.00	1	28.28	28.29	-1	757	-0.13%
2022/05/10	0	0.00	13	27.73	28.00	-13	739	-1.76%
2022/05/05	0	0.00	1	29.43	29.42	-1	713	-0.14%
2022/04/29	0	0.00	5	29.00	29.03	-5	732	-0.68%
2022/04/28	0	0.00	2	28.36	28.48	-2	739	-0.27%
2022/04/27	1	28.33	0	0.00	28.38	1	739	0.14%
2022/04/26	0	0.00	8	29.04	29.04	-8	737	-1.08%
2022/04/25	0	0.00	17	28.80	28.87	-17	740	-2.30%
2022/04/21	0	0.00	2	29.86	29.87	-2	730	-0.27%
2022/04/15	0	0.00	30	29.02	29.04	-30	720	-4.16%
2022/04/01	0	0.00	1	30.43	30.36	-1	693	-0.14%
2022/03/30	1	30.87	1	30.87	30.87	0	684	0.00%
2022/03/25	0	0.00	2	30.40	30.42	-2	675	-0.30%
2022/03/23	2	30.09	0	0.00	30.24	2	659	0.30%
2022/03/18	0	0.00	1	29.47	29.55	-1	647	-0.15%
2022/03/16	0	0.00	16	28.77	28.95	-16	631	-2.53%
2022/03/15	1	28.33	0	0.00	28.34	1	632	0.16%
2022/03/02	2	29.48	0	0.00	29.53	2	604	0.33%
2022/02/24	2	28.56	12	28.94	28.56	-10	569	-1.76%
2022/02/22	1	29.42	0	0.00	29.44	1	564	0.18%
2022/02/17	5	30.43	2	30.37	30.30	3	576	0.52%
2022/02/15	2	29.83	0	0.00	29.84	2	581	0.34%
2022/02/14	2	29.96	0	0.00	29.99	2	582	0.34%
2022/02/10	0	0.00	1	31.19	31.22	-1	581	-0.17%
2022/01/24	1	30.14	0	0.00	30.14	1	571	0.17%
2022/01/21	0	0.00	1	30.33	30.30	-1	578	-0.17%
2022/01/19	0	0.00	1	31.33	31.04	-1	551	-0.18%
2022/01/14	2	31.73	0	0.00	31.84	2	541	0.37%
2022/01/12	0	0.00	1	32.10	32.13	-1	540	-0.18%
2021/12/28	0	0.00	5	33.01	33.00	-5	538	-0.93%
2021/12/16	0	0.00	1	32.15	32.18	-1	548	-0.18%
2021/12/09	0	0.00	3	31.63	31.59	-3	526	-0.57%
2021/11/25	0	0.00	2	30.79	30.80	-2	500	-0.40%
2021/11/22	0	0.00	10	30.82	30.81	-10	492	-2.03%
2021/11/18	0	0.00	1	30.65	30.64	-1	481	-0.21%
2021/11/11	1	29.89	1	29.91	29.91	0	487	0.00%
2021/11/08	3	30.10	0	0.00	30.10	3	493	0.61%
2021/11/05	0	0.00	1.2	29.91	29.94	-1.2	482	-0.25%
2021/11/04	0	0.00	2	29.65	29.72	-2	480	-0.42%
2021/10/28	0	0.00	0.2	29.10	29.10	-0.2	479	-0.03%
2021/10/21	0	0.00	0	28.90	28.84	0	521	-0.01%
2021/10/18	0	0.00	1	28.64	28.62	-1	531	-0.19%
2021/10/15	0	0.00	1	28.55	28.69	-1	534	-0.19%
2021/10/14	1	28.10	0	0.00	28.14	1	526	0.19%
2021/10/13	1	28.08	0	0.00	28.04	1	526	0.19%
2021/10/12	1	28.17	0	0.00	28.16	1	519	0.19%
2021/10/06	0	0.00	1	28.10	28.14	-1	544	-0.18%
2021/10/05	2	27.99	2	28.09	28.12	0	560	0.00%
2021/10/01	2	28.51	52	28.36	28.35	-50	560	-8.92%
2021/09/24	0	0.00	5.3	29.66	29.61	-5.3	606	-0.87%
2021/09/08	0	0.00	2	30.15	30.15	-2	743	-0.27%
2021/09/07	0	0.00	3	30.23	30.23	-3	743	-0.40%
2021/08/23	0	0.00	1	29.40	29.44	-1	786	-0.13%
2021/08/20	0	0.00	2	29.04	29.05	-2	791	-0.25%
2021/08/19	2	28.94	2	28.82	28.81	0	783	0.00%
2021/07/27	0	0.00	2	29.65	29.65	-2	1,144	-0.17%
2021/07/26	0	0.00	1	29.68	29.68	-1	1,152	-0.09%
2021/07/15	0	0.00	2	29.80	29.79	-2	1,217	-0.16%
2021/07/13	0	0.00	1	29.66	29.65	-1	1,232	-0.08%
2021/07/12	0	0.00	1	29.46	29.47	-1	1,223	-0.08%
2021/07/09	0	0.00	20	29.14	29.16	-20	1,207	-1.66%
2021/07/07	0	0.00	11	29.34	29.30	-11	1,231	-0.89%
2021/07/05	0	0.00	6	29.30	29.20	-6	1,224	-0.49%
2021/07/01	0	0.00	4	29.23	29.23	-4	1,215	-0.33%
2021/06/29	9	29.09	1	29.09	29.07	8	1,252	0.64%
2021/06/28	8	28.90	0	0.00	28.92	8	1,231	0.65%
2021/06/25	0	0.00	3	29.02	28.95	-3	1,245	-0.24%
2021/06/23	0	0.00	3	28.86	28.92	-3	1,296	-0.23%
2021/06/22	2	28.68	0	0.00	28.67	2	1,302	0.15%
2021/06/11	0	0.00	5	28.91	28.86	-5	1,367	-0.37%
2021/06/10	0	0.00	1	28.70	28.70	-1	1,375	-0.07%
2021/06/03	0	0.00	5	28.60	28.59	-5	1,431	-0.35%
2021/06/01	0	0.00	2	28.31	28.30	-2	1,467	-0.14%
2021/05/28	0	0.00	1	28.34	28.33	-1	1,522	-0.07%
2021/05/26	1	28.35	0	0.00	28.36	1	1,567	0.06%
2021/05/25	2	28.31	0	0.00	28.31	2	1,575	0.13%
2021/05/20	0	0.00	1	27.57	27.56	-1	1,601	-0.06%
2021/05/19	3	27.55	1	27.48	27.49	2	1,610	0.12%
2021/05/17	0	0.00	22	27.78	27.75	-22	1,632	-1.35%
2021/05/13	0	0.00	1	27.19	27.12	-1	1,580	-0.06%
2021/05/12	0	0.00	10	27.51	27.63	-10	1,556	-0.64%
2021/05/10	0	0.00	2	28.84	28.67	-2	1,502	-0.13%
2021/05/07	0	0.00	1	28.68	28.62	-1	1,523	-0.07%
2021/05/06	3	28.32	0	0.00	28.30	3	1,549	0.19%
2021/05/04	0	0.00	5	28.34	28.44	-5	1,583	-0.32%
2021/04/28	0	0.00	4	29.00	28.98	-4	1,587	-0.25%
2021/04/27	0	0.00	1	29.10	29.07	-1	1,617	-0.06%
2021/04/26	2	29.04	1	29.02	29.00	1	1,654	0.06%
2021/04/22	0	0.00	4	28.83	28.82	-4	1,692	-0.24%
2021/04/21	3	28.66	1	28.67	28.67	2	1,700	0.12%
2021/04/20	3	28.96	0	0.00	28.94	3	1,725	0.17%
2021/04/19	1	29.16	0	0.00	29.15	1	1,742	0.06%
2021/04/16	1	29.16	1	29.22	29.20	0	1,773	0.00%
2021/04/15	2	29.11	3	29.12	29.12	-1	1,816	-0.06%
2021/04/14	0	0.00	4	29.22	29.24	-4	1,840	-0.22%
2021/04/13	1	29.25	2.7	29.18	29.14	-1.7	1,860	-0.09%
2021/04/12	1	29.33	0	0.00	29.33	1	1,881	0.05%
2021/04/09	0	0.00	1.3	29.53	29.41	-1.3	1,889	-0.07%
2021/04/08	0	0.00	4	29.28	29.40	-4	1,885	-0.21%
2021/04/07	2	29.30	1	29.26	29.28	1	1,893	0.05%
2021/04/06	0	0.00	0.1	29.05	29.38	-0.1	1,901	-0.01%
2021/04/01	0	0.00	4	28.43	28.44	-4	1,864	-0.21%
2021/03/31	2	28.18	9	28.20	28.12	-7	1,844	-0.38%
2021/03/30	0	0.00	1	28.31	28.33	-1	1,847	-0.05%
2021/03/29	2	28.33	53	28.36	28.29	-51	1,843	-2.77%
2021/03/26	0	0.00	2	27.80	27.88	-2	1,809	-0.11%
2021/03/25	1	27.58	13	27.67	27.70	-12	1,802	-0.67%
2021/03/23	51	27.89	11	27.88	27.86	40	1,777	2.25%
2021/03/19	1	27.51	0	0.00	27.48	1	1,770	0.06%
2021/03/17	1	27.71	5	27.76	27.71	-4	1,767	-0.23%
2021/03/16	6	27.50	0	0.00	27.55	6	1,792	0.33%
2021/03/15	1	27.15	0	0.00	27.14	1	1,793	0.06%
2021/03/10	3	26.71	0	0.00	26.70	3	1,782	0.17%
2021/03/09	1	26.22	2	26.29	26.39	-1	1,782	-0.06%
2021/03/08	2	26.43	0	0.00	26.35	2	1,798	0.11%
2021/03/05	5	26.00	52	25.99	26.03	-47	1,801	-2.61%
2021/03/04	20	26.65	7	26.50	26.50	13	1,788	0.73%
2021/03/03	6	27.18	7	27.15	27.22	-1	1,753	-0.06%
2021/03/02	2	27.47	3	27.41	27.33	-1	1,755	-0.06%
2021/02/26	12	27.17	2	27.12	27.12	10	1,773	0.56%
2021/02/25	0	0.00	6	27.73	27.76	-6	1,756	-0.34%
2021/02/24	20	27.60	3	27.57	27.50	17	1,770	0.96%
2021/02/23	3	27.86	0	0.00	27.91	3	1,762	0.17%
2021/02/19	6	28.10	2	28.15	28.15	4	1,758	0.23%
2021/02/18	15	28.19	0	0.00	28.19	15	1,799	0.83%
2021/02/17	7	28.37	0	0.00	28.38	7	1,907	0.37%
2021/02/05	1	27.93	2	27.93	27.93	-1	1,947	-0.05%
2021/02/04	1	27.98	0	0.00	27.85	1	1,991	0.05%
2021/02/03	1	28.28	0	0.00	28.28	1	1,993	0.05%
2021/02/02	0	0.00	2	28.21	28.18	-2	2,005	-0.10%
2021/02/01	0	0.00	23	27.17	27.44	-23	2,107	-1.09%
2021/01/29	1.1	27.51	26	27.44	27.35	-24.9	2,105	-1.18%
2021/01/28	1	27.85	0	0.00	27.85	1	2,143	0.05%
2021/01/27	0	0.00	10	28.48	28.46	-10	2,154	-0.46%
2021/01/26	2	28.60	11	28.61	28.44	-9	2,150	-0.42%
2021/01/25	0	0.00	14	28.51	28.55	-14	2,127	-0.66%
2021/01/22	7	28.57	1	28.58	28.57	6	2,131	0.28%
2021/01/21	1.3	28.51	4	28.37	28.63	-2.7	2,132	-0.13%
2021/01/20	2	28.22	5	28.19	28.18	-3	2,132	-0.14%
2021/01/19	1	27.96	0	0.00	27.99	1	2,109	0.05%
2021/01/18	1	27.49	0	0.00	27.55	1	2,084	0.05%
2021/01/15	3	27.78	0	0.00	27.66	3	2,068	0.15%
2021/01/14	6.1	27.73	2	27.72	27.64	4.1	2,046	0.20%
2021/01/13	1	27.52	0	0.00	27.63	1	2,033	0.05%
2021/01/12	2	27.47	3	27.50	27.39	-1	2,004	-0.05%
2021/01/11	2	27.50	3	27.48	27.49	-1	1,999	-0.05%
2021/01/08	3.1	27.16	1	27.35	27.35	2.1	1,990	0.11%
2021/01/07	2	26.66	0	0.00	26.72	2	1,979	0.10%
2021/01/06	0	0.00	3	26.55	26.60	-3	2,000	-0.15%
2021/01/05	2	26.46	2	26.46	26.47	0	2,041	0.00%
2021/01/04	1	26.74	2	26.73	26.74	-1	2,096	-0.05%
2020/12/31	1	26.51	0.7	26.54	26.51	0.3	2,105	0.01%
2020/12/29	1	26.50	6	26.46	26.50	-5	2,119	-0.24%
2020/12/28	0	0.00	4	26.27	26.34	-4	2,122	-0.19%
2020/12/25	1	26.11	0	0.00	26.11	1	2,126	0.05%
2020/12/24	1	25.98	1	25.97	25.99	0	2,151	0.00%
2020/12/23	6	25.85	0	0.00	25.93	6	2,161	0.28%
2020/12/22	2	25.90	0	0.00	25.86	2	2,198	0.09%
2020/12/18	0	0.00	2	26.08	26.04	-2	2,264	-0.09%
2020/12/17	1	26.06	1	26.09	26.10	0	2,294	0.00%
2020/12/16	5	25.99	0	0.00	26.05	5	2,322	0.22%
2020/12/15	10	25.75	7.2	25.72	25.68	2.8	2,317	0.12%
2020/12/14	0	0.00	1	25.82	25.82	-1	2,322	-0.04%
2020/12/11	4.1	25.90	0	0.00	25.87	4.1	2,332	0.18%
2020/12/10	3	26.08	14	26.06	26.05	-11	2,325	-0.47%
2020/12/09	7	26.50	0	0.00	26.48	7	2,306	0.30%
2020/12/08	2.2	26.33	1	26.30	26.31	1.2	2,312	0.05%
2020/12/07	0	0.00	2	26.18	26.18	-2	2,320	-0.09%
2020/12/04	3	25.97	3	25.97	25.99	0	2,343	0.00%
2020/12/03	2.1	25.99	2	26.06	25.99	0.1	2,371	0.00%
2020/12/02	13.1	25.93	0	0.00	25.95	13.1	2,403	0.55%
2020/12/01	8	25.75	4	25.72	25.77	4	2,493	0.16%
2020/11/30	1	25.48	0	0.00	25.43	1	2,516	0.04%
2020/11/27	21	25.30	0	0.00	25.30	21	2,547	0.82%
2020/11/26	3	25.34	4	25.33	25.35	-1	2,618	-0.04%
2020/11/25	54	25.34	11.1	25.32	25.26	42.9	2,633	1.63%
2020/11/23	0	0.00	2	25.16	25.16	-2	2,655	-0.08%
2020/11/19	4	25.00	0	0.00	24.98	4	2,647	0.15%
2020/11/18	1	25.13	4	25.14	25.12	-3	2,647	-0.11%
2020/11/17	5	25.12	6	25.21	25.08	-1	2,678	-0.04%
2020/11/16	1	25.01	2	24.98	25.05	-1	2,734	-0.04%
2020/11/13	0	0.00	7	24.49	24.46	-7	2,630	-0.27%
2020/11/12	0	0.00	1	24.43	24.36	-1	2,569	-0.04%
2020/11/11	0	0.00	6	23.97	24.04	-6	2,528	-0.24%
2020/11/10	3	24.13	1	24.28	24.09	2	2,516	0.08%
2020/11/09	1.5	24.42	16	24.59	24.65	-14.5	2,541	-0.57%
2020/11/06	1	23.98	7	24.02	23.96	-6	2,460	-0.24%
2020/11/05	0	0.00	11	23.69	23.84	-11	2,441	-0.45%
2020/11/04	10	23.48	4.1	23.22	23.34	5.9	2,407	0.24%
2020/11/03	0	0.00	1	22.92	22.91	-1	2,396	-0.04%
2020/11/02	2	22.67	0	0.00	22.71	2	2,454	0.08%
2020/10/30	12	22.83	1	22.76	22.71	11	2,477	0.44%
2020/10/29	5	22.96	0	0.00	22.98	5	2,499	0.20%
2020/10/28	2.6	23.32	2	23.29	23.29	0.6	2,546	0.02%
2020/10/27	4	23.48	0	0.00	23.47	4	2,621	0.15%
2020/10/26	2	23.62	1	23.64	23.66	1	2,675	0.04%
2020/10/23	1	23.71	10	23.75	23.73	-9	2,699	-0.33%
2020/10/22	1	23.70	1	23.77	23.77	0	2,844	0.00%
2020/10/20	2	23.88	0	0.00	23.87	2	3,005	0.07%
2020/10/16	0	0.00	7	24.05	24.04	-7	3,069	-0.23%
2020/10/15	0	0.00	4	24.05	24.05	-4	3,171	-0.13%
2020/10/14	1	24.13	8	24.21	24.13	-7	3,196	-0.22%
2020/10/13	1	24.15	4	24.10	24.15	-3	3,223	-0.09%
2020/10/12	0	0.00	5	23.92	23.94	-5	3,183	-0.16%
2020/10/08	0	0.00	10	23.52	23.56	-10	3,247	-0.31%
2020/10/07	2	23.25	0	0.00	23.32	2	3,289	0.06%
2020/10/06	0	0.00	5	23.38	23.37	-5	3,381	-0.15%
2020/09/30	1	23.11	101	23.14	23.16	-100	3,538	-2.83%	大賣/
2020/09/29	0	0.00	3	23.33	23.33	-3	3,582	-0.08%
2020/09/28	0	0.00	4	23.05	23.08	-4	3,668	-0.11%
2020/09/25	0	0.00	2	22.81	22.82	-2	3,792	-0.05%
2020/09/24	4	22.65	10	22.58	22.58	-6	3,851	-0.16%
2020/09/22	2	22.85	40	22.85	22.89	-38	3,877	-0.98%
2020/09/21	12	23.03	0	0.00	22.95	12	3,911	0.31%
2020/09/17	1	23.41	0	0.00	23.46	1	4,034	0.02%
2020/09/16	0	0.00	1	23.73	23.80	-1	4,105	-0.02%
2020/09/15	1	23.52	4	23.49	23.55	-3	4,192	-0.07%
2020/09/11	0	0.00	2	23.22	23.27	-2	4,279	-0.05%
2020/09/09	3	23.10	0	0.00	23.18	3	4,472	0.07%
2020/09/08	2	23.61	0	0.00	23.60	2	4,551	0.04%
2020/09/07	4	23.36	2	23.35	23.35	2	4,703	0.04%
2020/09/04	6	23.67	2	23.72	23.72	4	4,946	0.08%
2020/09/03	1	24.59	4	24.67	24.61	-3	5,070	-0.06%
2020/09/02	10	24.35	5	24.32	24.33	5	5,141	0.10%
2020/09/01	0	0.00	8	23.99	24.07	-8	5,278	-0.15%
2020/08/31	0	0.00	19	24.05	24.05	-19	5,368	-0.35%
2020/08/28	0	0.00	1	24.06	24.00	-1	5,575	-0.02%
2020/08/27	0	0.00	3	24.06	24.05	-3	5,764	-0.05%
2020/08/20	12	23.43	26	23.41	23.45	-14	6,216	-0.23%
2020/08/19	0	0.00	17	23.95	23.93	-17	6,223	-0.27%
2020/08/14	1	23.99	3	24.00	24.00	-2	6,443	-0.03%
2020/08/13	0	0.00	3	24.09	24.07	-3	6,469	-0.05%
2020/08/12	11	23.72	5	23.68	23.66	6	6,477	0.09%
2020/08/11	0	0.00	12	24.01	24.02	-12	6,459	-0.19%
2020/08/10	6	23.97	2	23.98	24.00	4	6,483	0.06%
2020/08/07	6	23.96	0	0.00	23.96	6	6,515	0.09%
2020/08/06	10	24.08	0	0.00	24.00	10	6,536	0.15%
2020/08/05	7	24.05	11	24.05	24.07	-4	6,532	-0.06%
2020/08/04	16	23.89	1	23.80	23.90	15	6,601	0.23%
2020/08/03	4	23.63	1	23.64	23.62	3	6,632	0.05%
2020/07/31	24	23.52	21	23.46	23.46	3	6,615	0.05%
2020/07/30	2	23.15	6	23.15	23.13	-4	6,567	-0.06%
2020/07/29	4	22.94	2	22.93	22.91	2	6,541	0.03%
2020/07/28	1	23.21	22	23.05	22.92	-21	6,644	-0.32%
2020/07/27	2	22.59	5	22.69	22.67	-3	6,629	-0.05%
2020/07/24	1	22.60	25	22.62	22.47	-24	6,593	-0.36%
2020/07/23	1	22.73	4	22.74	22.74	-3	6,571	-0.05%
2020/07/22	11	22.79	6	22.81	22.75	5	6,630	0.08%
2020/07/21	0	0.00	16.5	22.79	22.81	-16.5	6,623	-0.25%
2020/07/20	0	0.00	12	22.36	22.39	-12	6,764	-0.18%
2020/07/17	0	0.00	10	22.29	22.25	-10	6,954	-0.14%
2020/07/16	8	22.30	5	22.19	22.24	3	6,995	0.04%
2020/07/15	0	0.00	12	22.48	22.45	-12	7,061	-0.17%
2020/07/14	12	22.22	0	0.00	22.18	12	7,282	0.16%
2020/07/13	1	22.49	3	22.46	22.50	-2	7,322	-0.03%
2020/07/10	1	22.35	10	22.35	22.30	-9	7,366	-0.12%
2020/07/09	7	22.35	21	22.36	22.34	-14	7,340	-0.19%
2020/07/08	8	22.28	0	0.00	22.23	8	7,316	0.11%
2020/07/07	3	22.43	25	22.36	22.23	-22	7,352	-0.30%
2020/07/06	0	0.00	14	22.05	22.07	-14	7,404	-0.19%
2020/07/03	0	0.00	15	21.82	21.81	-15	7,352	-0.20%
2020/07/01	4	21.62	1	21.64	21.60	3	7,420	0.04%
2020/06/30	3	21.40	5	21.48	21.50	-2	7,470	-0.03%
2020/06/29	5.8	21.23	7	21.30	21.22	-1.2	7,561	-0.02%
2020/06/24	21	21.61	25	21.59	21.60	-4	7,577	-0.05%
2020/06/23	17	21.40	33	21.54	21.55	-16	7,731	-0.21%
2020/06/22	2	21.38	14	21.44	21.46	-12	7,753	-0.15%
2020/06/19	2	21.45	2	21.44	21.45	0	7,777	0.00%
2020/06/18	1	21.35	16	21.40	21.40	-15	7,848	-0.19%
2020/06/17	14	21.39	12	21.41	21.42	2	7,937	0.03%
2020/06/16	19	21.19	13	21.17	21.20	6	8,085	0.07%
2020/06/15	11	20.69	8	20.62	20.60	3	8,202	0.04%
2020/06/12	16	20.64	32	20.78	20.89	-16	8,233	-0.19%
2020/06/11	17.8	21.44	144	21.57	21.26	-126.2	8,197	-1.54%	大賣/鉅額交易
2020/06/10	5	21.70	38	21.65	21.70	-33	8,046	-0.41%
2020/06/09	5	21.50	14	21.48	21.46	-9	8,176	-0.11%
2020/06/08	9	21.52	15	21.52	21.42	-6	8,481	-0.07%
2020/06/05	6	21.27	5	21.27	21.25	1	8,596	0.01%
2020/06/04	0	0.00	15	21.25	21.19	-15	8,719	-0.17%
2020/06/03	1	20.99	37	20.99	20.99	-36	8,846	-0.41%
2020/06/02	3	20.75	7	20.78	20.78	-4	8,812	-0.05%
2020/06/01	0	0.00	17	20.75	20.74	-17	8,902	-0.19%
2020/05/29	3.8	20.40	10	20.36	20.45	-6.2	8,889	-0.07%
2020/05/28	10	20.40	16	20.37	20.33	-6	8,974	-0.07%
2020/05/27	7	20.22	5	20.18	20.15	2	9,050	0.02%
2020/05/26	0	0.00	66	20.16	20.16	-66	9,168	-0.72%
2020/05/25	0	0.00	26	19.96	20.03	-26	9,228	-0.28%
2020/05/22	8	19.78	0	0.00	19.71	8	9,288	0.09%
2020/05/21	0	0.00	19	20.04	20.02	-19	9,398	-0.20%
2020/05/20	0	0.00	5	19.90	19.90	-5	9,476	-0.05%
2020/05/19	0	0.00	3	19.86	19.89	-3	9,523	-0.03%
2020/05/15	4.8	19.67	5	19.66	19.69	-0.2	9,759	0.00%
2020/05/14	2	19.58	3	19.60	19.53	-1	9,837	-0.01%
2020/05/13	4	19.67	1	19.76	19.80	3	9,939	0.03%
2020/05/12	8	19.91	3	19.96	19.99	5	10,174	0.05%
2020/05/11	5	20.12	2	20.12	20.04	3	10,348	0.03%
2020/05/08	10	19.82	20	19.84	19.89	-10	10,423	-0.10%
2020/05/07	5	19.68	0	0.00	19.64	5	10,480	0.05%
2020/05/06	1	19.54	7	19.57	19.61	-6	10,636	-0.06%
2020/05/05	3	19.48	11	19.50	19.49	-8	10,712	-0.07%
2020/05/04	46	19.35	0	0.00	19.34	46	10,834	0.42%
2020/04/30	61.8	19.98	108	19.98	20.00	-46.2	10,756	-0.43%	大賣/
2020/04/29	5	19.86	15	19.88	19.86	-10	10,804	-0.09%
2020/04/28	2	19.75	3	19.85	19.83	-1	10,911	-0.01%
2020/04/27	0	0.00	22	19.81	19.88	-22	11,366	-0.19%
2020/04/24	7	19.38	5	19.40	19.38	2	11,472	0.02%
2020/04/23	18	19.49	5	19.53	19.56	13	11,547	0.11%
2020/04/22	29	19.18	13.5	19.23	19.20	15.5	11,337	0.14%
2020/04/21	15	19.65	8	19.69	19.57	7	11,176	0.06%
2020/04/20	1	19.99	26	19.99	19.99	-25	11,222	-0.22%
2020/04/17	7.8	20.02	42	20.02	20.05	-34.2	11,300	-0.30%
2020/04/16	12	19.37	1	19.43	19.44	11	11,180	0.10%
2020/04/15	17	19.66	13	19.66	19.63	4	11,231	0.04%
2020/04/14	4	19.42	6	19.41	19.47	-2	11,264	-0.02%
2020/04/13	17	19.17	2	19.21	19.16	15	11,316	0.13%
2020/04/10	7	19.36	26	19.14	19.35	-19	11,433	-0.17%
2020/04/09	5	19.03	6	19.27	19.02	-1	11,612	-0.01%
2020/04/08	29	18.86	38	18.79	18.94	-9	11,582	-0.08%
2020/04/07	8	18.80	98	18.80	18.77	-90	11,584	-0.78%
2020/04/06	2	18.30	5	18.33	18.41	-3	11,650	-0.03%
2020/04/01	100	18.09	1	18.11	18.05	99	11,675	0.85%
2020/03/31	17	18.46	12	18.43	18.35	5	11,632	0.04%
2020/03/30	24	17.47	0	0.00	17.83	24	11,567	0.21%
2020/03/27	10	18.04	24	18.00	17.85	-14	11,608	-0.12%
2020/03/26	10	17.12	7	17.18	17.20	3	11,518	0.03%
2020/03/25	51	17.14	17	17.06	17.01	34	11,649	0.29%
2020/03/24	19	16.46	19	16.47	16.59	0	11,722	0.00%
2020/03/23	47	16.12	20	16.08	15.90	27	11,712	0.23%
2020/03/20	56	17.14	7	17.21	17.17	49	11,729	0.42%
2020/03/19	22	16.71	14	17.05	16.86	8	11,582	0.07%
2020/03/18	6	17.25	8	17.42	16.98	-2	11,494	-0.02%
2020/03/17	5	17.33	34	17.39	17.40	-29	11,464	-0.25%
2020/03/16	17	17.51	22	17.46	17.50	-5	11,381	-0.04%
2020/03/13	61	17.00	154	16.90	17.80	-93	11,310	-0.82%	大賣/
2020/03/12	82	18.40	16	18.31	18.32	66	11,020	0.60%
2020/03/11	15	19.34	5	19.30	19.28	10	10,651	0.09%
2020/03/10	31	19.24	2	19.33	19.54	29	10,465	0.28%
2020/03/09	43	19.62	1	19.61	19.50	42	10,385	0.40%
2020/03/06	23	20.02	0	0.00	20.00	23	10,241	0.22%
2020/03/05	0	0.00	1	20.33	20.40	-1	10,233	-0.01%
2020/03/04	7	19.96	0	0.00	20.06	7	10,251	0.07%
2020/03/03	105	20.16	11	20.15	20.08	94	10,248	0.92%	大買/
2020/03/02	31	19.89	28	19.64	19.93	3	10,179	0.03%
2020/02/27	27	20.32	16	20.25	20.25	11	10,142	0.11%
2020/02/26	17	20.68	50	20.67	20.66	-33	10,190	-0.32%
2020/02/25	11	21.04	31	20.96	21.08	-20	10,732	-0.19%
2020/02/24	10	21.17	25	21.18	21.13	-15	12,860	-0.12%
2020/02/21	4	21.44	88	21.44	21.49	-84	15,052	-0.56%
2020/02/20	3	21.49	21	21.56	21.50	-18	17,078	-0.11%
2020/02/19	4	21.42	59	21.42	21.45	-55	17,268	-0.32%
2020/02/18	20	21.45	52	21.45	21.44	-32	17,432	-0.18%
2020/02/17	32	21.53	17	21.56	21.58	15	17,514	0.09%
2020/02/14	75	21.53	16	21.53	21.53	59	17,678	0.33%
2020/02/13	260	21.56	33	21.57	21.55	227	17,803	1.28%	大買/鉅額交易
2020/02/12	28	21.31	134	21.32	21.33	-106	17,796	-0.60%	大賣/鉅額交易
2020/02/11	7	21.00	3	21.01	21.01	4	17,849	0.02%
2020/02/10	4	20.84	27	20.82	20.87	-23	17,978	-0.13%
2020/02/07	42	20.92	12	20.94	20.95	30	18,166	0.17%
2020/02/06	54	20.88	36	20.89	20.92	18	18,273	0.10%
2020/02/05	3	20.73	12	20.71	20.71	-9	18,496	-0.05%
2020/02/04	5	20.52	2	20.53	20.53	3	18,674	0.02%
2020/02/03	19	20.33	58	20.31	20.46	-39	18,976	-0.21%
2020/01/31	23	20.62	28	20.61	20.69	-5	19,138	-0.03%
2020/01/30	16	20.37	70	20.35	20.34	-54	19,326	-0.28%
2020/01/20	5	21.03	22	21.04	21.05	-17	19,048	-0.09%
2020/01/17	3	20.91	29	20.92	20.91	-26	19,195	-0.14%
2020/01/16	1	20.76	20	20.76	20.78	-19	19,457	-0.10%
2020/01/15	17	20.74	8	20.72	20.71	9	19,831	0.05%
2020/01/14	9	20.85	16	20.85	20.85	-7	20,177	-0.03%
2020/01/13	6	20.66	16	20.65	20.68	-10	20,436	-0.05%
2020/01/10	15	20.55	36	20.55	20.54	-21	20,667	-0.10%
2020/01/09	5	20.40	11	20.41	20.39	-6	20,816	-0.03%
2020/01/08	7	20.16	1	20.07	20.21	6	21,122	0.03%
2020/01/07	3	20.34	20	20.34	20.34	-17	21,391	-0.08%
2020/01/06	3	20.32	21	20.32	20.30	-18	21,752	-0.08%
2020/01/03	14	20.48	4	20.49	20.45	10	22,098	0.05%
2020/01/02	3	20.43	44	20.42	20.42	-41	22,255	-0.18%
2019/12/31	17	20.42	4	20.41	20.40	13	22,697	0.06%
2019/12/30	6	20.48	26	20.48	20.50	-20	23,259	-0.09%
2019/12/27	3.8	20.38	5	20.36	20.38	-1.2	23,668	-0.01%
2019/12/26	19	20.24	5	20.24	20.23	14	24,219	0.06%
2019/12/25	4	20.27	13	20.28	20.20	-9	24,955	-0.04%
2019/12/24	3	20.29	3	20.30	20.31	0	25,682	0.00%
2019/12/23	17	20.34	12	20.35	20.32	5	26,338	0.02%
2019/12/20	45	20.27	15	20.22	20.28	30	27,044	0.11%
2019/12/19	6	20.09	20	20.10	20.08	-14	27,564	-0.05%
2019/12/18	21	20.01	3	20.02	20.00	18	28,219	0.06%
2019/12/17	15	20.00	69	20.01	20.03	-54	29,178	-0.19%
2019/12/16	11	19.91	30	19.90	19.92	-19	30,130	-0.06%
2019/12/13	6.9	19.83	6	19.83	19.84	0.9	31,394	0.00%
2019/12/12	15	19.72	12	19.73	19.70	3	32,551	0.01%
2019/12/11	3	19.61	12	19.58	19.62	-9	34,016	-0.03%
2019/12/10	3	19.60	1	19.59	19.63	2	35,849	0.01%
2019/12/09	6	19.62	0	0.00	19.60	6	37,921	0.02%
2019/12/06	5	19.51	1	19.54	19.51	4	40,254	0.01%
2019/12/05	3	19.46	10	19.48	19.50	-7	43,058	-0.02%
2019/12/04	16	19.29	38	19.31	19.30	-22	46,022	-0.05%
2019/12/03	56	19.45	23	19.45	19.46	33	49,014	0.07%
2019/12/02	8	19.67	15	19.69	19.69	-7	52,563	-0.01%
2019/11/29	17.5	19.76	15	19.77	19.72	2.5	57,168	0.00%
2019/11/28	16	19.83	1	19.82	19.82	15	62,930	0.02%
2019/11/27	12	19.83	3	19.85	19.85	9	70,822	0.01%
2019/11/26	8	19.78	12	19.78	19.76	-4	81,338	0.00%
2019/11/25	42	19.73	14	19.71	19.70	28	94,573	0.03%
2019/11/22	103	19.72	88	19.71	19.69	15	114,222	0.01%	大買/
2019/11/21	406	19.91	3	19.92	19.88	403	137,709	0.29%	大買/鉅額交易
2019/11/20	397	20.85	56	20.82	20.71	341	137,218	0.25%	大買/鉅額交易
2019/11/19	291	21.14	58	21.26	21.42	233	132,633	0.18%	大買/鉅額交易