全台 (3038)-凱基-站前券商分點個股進出

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
32.00
漲跌
▲0.05
漲幅
+0.16%
成交量
307張
產業
上市光電類股
253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

全台 (3038)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/06/13	1	31.60	0	0.00	31.65	1	630	0.16%
2024/06/11	0	0.00	9	32.54	31.85	-9	642	-1.40%
2024/06/06	0	0.00	1.4	32.48	32.40	-1.4	655	-0.21%
2024/06/05	0	0.00	3	32.73	32.55	-3	656	-0.46%
2024/06/04	0	0.00	0.2	32.90	32.75	-0.2	690	-0.03%
2024/06/03	0	0.00	4.2	32.70	32.75	-4.2	724	-0.58%
2024/05/29	0	0.00	0.2	33.10	33.10	-0.2	798	-0.03%
2024/05/22	0	0.00	6	32.62	32.65	-6	969	-0.62%
2024/05/20	5	32.20	0	0.00	32.20	5	1,033	0.48%
2024/05/16	0	0.00	10	32.10	32.05	-10	1,284	-0.78%
2024/05/02	0	0.00	1	32.00	32.00	-1	2,030	-0.05%
2024/04/25	0	0.00	7	31.58	31.40	-7	2,027	-0.35%
2024/04/19	3	30.00	0	0.00	30.65	3	2,057	0.15%
2024/04/17	0	0.00	4	30.93	31.10	-4	2,046	-0.20%
2024/04/16	4	30.78	0	0.00	30.65	4	2,046	0.20%
2024/04/15	7	31.66	1.3	32.04	31.65	5.7	2,037	0.28%
2024/04/12	8	32.34	0	0.00	32.20	8	2,034	0.39%
2024/04/11	1	32.70	0	0.00	32.65	1	2,022	0.05%
2024/04/10	0	0.00	1	33.75	33.55	-1	2,008	-0.05%
2024/04/08	0	33.60	1	33.65	33.70	-1	2,007	-0.05%
2024/03/29	5	32.80	0	0.00	32.80	5	1,981	0.25%
2024/03/28	0	0.00	2	33.23	33.05	-2	1,976	-0.10%
2024/03/27	1	33.10	1	33.10	33.00	0	1,975	0.00%
2024/03/26	0	0.00	1	33.45	32.95	-1	1,973	-0.05%
2024/03/25	2.1	33.50	0	0.00	33.50	2.1	1,963	0.11%
2024/03/22	0	33.90	0	0.00	33.15	0	1,967	0.00%
2024/03/20	0	33.40	0	0.00	32.90	0	1,977	0.00%
2024/03/15	1	32.40	0	0.00	32.60	1	1,969	0.05%
2024/03/12	5	33.62	0	0.00	33.50	5	1,961	0.25%
2024/03/08	9	33.14	115	33.37	32.70	-106	1,957	-5.42%	大賣/鉅額交易
2024/03/07	9	34.17	0	0.00	33.85	9	1,937	0.46%
2024/03/06	0	0.00	1	34.95	34.95	-1	1,925	-0.05%
2024/03/05	0	0.00	0	35.15	35.00	0	1,921	0.00%
2024/03/04	1	34.50	1	34.50	34.50	0	1,908	0.00%
2024/03/01	1	35.15	6	35.27	35.20	-5	1,867	-0.27%
2024/02/29	7	35.34	0	0.00	35.45	7	1,849	0.38%
2024/02/27	3	35.95	31	35.96	35.30	-28	1,835	-1.53%
2024/02/26	42	36.38	13.2	36.09	36.45	28.8	1,803	1.60%
2024/02/23	3	34.85	2	35.10	34.85	1	1,740	0.06%
2024/02/22	7	35.17	7	35.21	35.00	0	1,726	0.00%
2024/02/21	6	35.69	0	0.00	35.45	6	1,692	0.35%
2024/02/20	11	35.87	22.1	36.05	35.80	-11.1	1,667	-0.67%
2024/02/19	29	36.60	20.3	36.62	36.55	8.8	1,586	0.55%
2024/02/16	121	34.98	29	35.21	35.60	92	1,429	6.44%	大買/
2024/02/15	10	32.69	18	33.35	33.90	-8	1,209	-0.66%
2024/02/05	0	0.00	2	32.03	31.85	-2	1,121	-0.18%
2024/02/02	2	31.90	3	31.75	31.60	-1	1,094	-0.09%
2024/02/01	26	32.41	30	32.12	31.95	-4	1,081	-0.37%
2024/01/31	3	32.10	28.5	32.19	32.35	-25.5	1,042	-2.45%
2024/01/30	1	32.40	1	31.75	31.55	0	998	0.00%
2024/01/29	0	0.00	6	32.20	31.90	-6	968	-0.62%
2024/01/26	14	31.61	11	32.31	31.50	3	979	0.31%
2024/01/25	18	31.88	47.2	31.69	32.15	-29.2	917	-3.18%
2024/01/23	1	30.65	1	30.55	30.60	0	791	0.00%
2024/01/22	0	0.00	5	30.30	30.35	-5	786	-0.64%
2024/01/18	5	29.65	0	0.00	29.65	5	785	0.64%
2024/01/17	0.1	30.00	7	30.29	30.00	-7	779	-0.89%
2024/01/16	3	29.50	0	0.00	29.50	3	749	0.40%
2024/01/12	7	29.53	5	29.70	29.45	2	767	0.26%
2024/01/11	15	29.80	0	0.00	29.80	15	773	1.94%
2024/01/10	6	29.68	0	0.00	29.55	6	778	0.77%
2024/01/09	3	30.20	0	0.00	30.05	3	778	0.39%
2024/01/08	0	0.00	5	31.00	30.75	-5	779	-0.64%
2024/01/05	5	30.40	15	30.53	30.50	-10	776	-1.29%
2024/01/02	0	0.00	4.1	30.63	30.85	-4.1	803	-0.50%
2023/12/29	5	30.10	0	0.00	30.20	5	798	0.63%
2023/12/28	5	30.05	0	0.00	30.10	5	803	0.62%
2023/12/25	10	29.85	0	0.00	29.80	10	820	1.22%
2023/12/22	0.1	30.25	0	0.00	29.95	0.1	825	0.01%
2023/12/20	0	0.00	5	30.35	30.35	-5	832	-0.60%
2023/12/19	3	30.10	5	30.00	30.25	-2	838	-0.24%
2023/12/18	8	30.62	0	0.00	30.45	8	838	0.95%
2023/12/15	0	0.00	5	31.35	31.25	-5	832	-0.60%
2023/12/14	0	0.00	2	30.75	30.75	-2	834	-0.24%
2023/12/12	7	30.18	0	0.00	30.15	7	836	0.84%
2023/12/11	4	30.63	1	30.70	30.40	3	837	0.36%
2023/12/08	0	0.00	1	31.15	30.95	-1	834	-0.12%
2023/12/05	0	0.00	1.2	31.18	31.05	-1.2	863	-0.14%
2023/12/01	0	0.00	11.1	31.36	31.40	-11.1	871	-1.27%
2023/11/30	0	0.00	0.2	30.60	30.75	-0.2	853	-0.03%
2023/11/29	0	0.00	0.6	30.50	30.45	-0.6	850	-0.07%
2023/11/27	0.1	30.40	1	30.20	30.20	-0.9	862	-0.10%
2023/11/24	11	30.73	1	30.55	30.40	10	873	1.15%
2023/11/22	0	0.00	3	30.87	30.90	-3	895	-0.34%
2023/11/21	2	30.15	5	30.36	30.25	-3	892	-0.34%
2023/11/17	1	29.95	0	0.00	29.95	1	905	0.11%
2023/11/14	1	30.00	0	0.00	30.00	1	979	0.10%
2023/11/10	0	0.00	10	29.33	29.40	-10	1,009	-0.99%
2023/11/06	7	30.02	0	0.00	29.95	7	1,178	0.59%
2023/11/03	4	30.39	11	30.25	30.00	-7	1,252	-0.56%
2023/11/01	0	0.00	1	27.80	27.75	-1	1,398	-0.07%
2023/10/31	4	27.84	0	0.00	27.70	4	1,425	0.28%
2023/10/26	1	28.55	0	0.00	28.50	1	1,583	0.06%
2023/10/24	2.1	28.33	4	28.65	29.00	-1.9	1,750	-0.11%
2023/10/23	1	28.05	1	28.55	28.25	0	1,857	0.00%
2023/10/20	2	28.10	2	28.00	28.00	0	1,984	0.00%
2023/10/19	1	28.35	2	28.55	28.50	-1	2,015	-0.05%
2023/10/18	7	28.64	5	28.53	28.50	2	2,030	0.10%
2023/10/17	0	0.00	2	29.10	29.15	-2	2,058	-0.10%
2023/10/16	3.1	29.20	0	0.00	29.20	3.1	2,111	0.14%
2023/10/13	0.1	29.85	0	30.20	29.65	0.1	2,211	0.00%
2023/10/12	1	30.00	2	30.30	30.20	-1	2,344	-0.04%
2023/10/11	4	29.53	4	29.60	29.55	0	2,388	0.00%
2023/10/04	2	30.55	1	30.65	30.60	1	2,636	0.04%
2023/10/03	2	31.40	0	0.00	31.35	2	2,680	0.07%
2023/09/28	0	31.50	0	0.00	31.45	0	2,862	0.00%
2023/09/27	0.1	30.80	5	31.05	31.05	-4.9	2,932	-0.17%
2023/09/26	1.2	31.10	0	0.00	31.10	1.2	3,043	0.04%
2023/09/25	1	31.05	1	31.35	31.10	0	3,201	0.00%
2023/09/22	1	31.25	0	0.00	31.40	1	3,339	0.03%
2023/09/20	0	0.00	10	31.35	31.05	-10	3,827	-0.26%
2023/09/19	4	30.96	3.1	31.33	30.95	0.9	4,504	0.02%
2023/09/14	0	0.00	1	32.15	32.10	-1	4,956	-0.02%
2023/09/13	0.4	31.55	0	0.00	31.50	0.4	5,091	0.01%
2023/09/12	2	31.80	0	0.00	31.80	2	5,196	0.04%
2023/09/11	3.4	32.26	4	32.15	31.55	-0.6	5,282	-0.01%
2023/09/07	1	33.70	0	0.00	33.20	1	5,407	0.02%
2023/09/06	1	33.85	4	34.08	33.90	-3	5,508	-0.05%
2023/09/04	0	0.00	1	33.25	33.60	-1	5,731	-0.02%
2023/09/01	1	33.65	1	34.25	33.80	0	5,902	0.00%
2023/08/31	2	33.40	0	0.00	33.80	2	6,031	0.03%
2023/08/30	5	33.25	5	33.40	33.25	0	6,095	0.00%
2023/08/29	0.3	32.85	0	0.00	32.85	0.3	6,184	0.00%
2023/08/28	1.4	32.27	1	32.45	32.40	0.4	6,340	0.01%
2023/08/25	1	33.50	0	0.00	33.50	1	6,391	0.02%
2023/08/24	0	0.00	12	34.00	34.15	-12	6,504	-0.18%
2023/08/23	3	33.25	2	33.10	33.35	1	6,571	0.02%
2023/08/22	7	33.49	0	0.00	33.20	7	6,639	0.11%
2023/08/21	2	34.50	3	34.47	34.05	-1	6,795	-0.01%
2023/08/18	14	34.04	0	0.00	33.70	14	7,087	0.20%
2023/08/17	1	34.80	3	34.20	35.00	-2	7,102	-0.03%
2023/08/16	0	0.00	5	34.80	34.80	-5	7,240	-0.07%
2023/08/15	4	34.70	1	35.20	35.05	3	7,505	0.04%
2023/08/14	5	34.00	0	0.00	34.45	5	7,583	0.07%
2023/08/11	2	34.53	2	34.83	34.65	0	7,622	0.00%
2023/08/10	14	34.49	9	34.98	34.05	5	7,593	0.07%
2023/08/09	13	37.17	9	37.71	36.95	4	7,507	0.05%
2023/08/08	21	39.34	34	39.29	38.85	-13	7,441	-0.17%
2023/08/07	1	37.55	0	0.00	37.65	1	7,348	0.01%
2023/08/04	6	37.27	8	37.06	37.25	-2	7,361	-0.03%
2023/08/02	8	36.41	4	36.53	36.25	4	7,447	0.05%
2023/08/01	5	37.62	2	37.55	37.10	3	7,611	0.04%
2023/07/31	3	38.68	0	0.00	37.60	3	7,693	0.04%
2023/07/28	2	38.28	4	39.39	39.10	-2	7,652	-0.03%
2023/07/27	7	38.52	8	38.93	38.75	-1	7,635	-0.01%
2023/07/26	8	37.97	7	38.04	38.50	1	7,637	0.01%
2023/07/25	1	37.90	4	37.66	37.75	-3	7,620	-0.04%
2023/07/24	4	35.48	2	35.65	35.55	2	7,540	0.03%
2023/07/20	2	36.45	2	36.95	36.95	0	7,568	0.00%
2023/07/19	2.2	36.09	0	0.00	36.00	2.2	7,598	0.03%
2023/07/18	6	38.04	4	38.49	37.45	2	7,658	0.03%
2023/07/17	7	38.33	10	39.10	39.25	-3	7,704	-0.04%
2023/07/14	2	35.55	3	36.13	36.65	-1	7,721	-0.01%
2023/07/13	0	0.00	15	36.14	35.35	-15	7,770	-0.19%
2023/07/12	5	36.55	0	0.00	36.35	5	7,744	0.06%
2023/07/11	5.2	37.20	55	37.76	36.70	-49.8	7,702	-0.65%
2023/07/10	0.2	38.05	1	38.00	37.90	-0.8	7,675	-0.01%
2023/07/07	5.3	39.47	7	39.63	39.40	-1.7	7,747	-0.02%
2023/07/06	20	40.09	0	0.00	39.75	20	7,821	0.26%
2023/07/05	14.2	42.43	1	43.00	41.30	13.2	7,760	0.17%
2023/07/04	48.2	42.43	49	42.29	42.45	-0.8	7,749	-0.01%
2023/07/03	35.5	42.59	19	42.23	42.10	16.5	7,727	0.21%
2023/06/30	11	41.29	10	41.95	41.90	1	7,718	0.01%
2023/06/29	14	39.95	10	40.30	40.50	4	7,603	0.05%
2023/06/28	23	40.81	55	41.67	40.10	-32	7,493	-0.43%
2023/06/27	164	41.49	124	42.48	39.75	40	7,144	0.56%	大買/大賣/
2023/06/26	12	40.66	24	41.21	41.35	-12	6,484	-0.19%
2023/06/21	3	37.73	5	37.60	37.60	-2	6,242	-0.03%
2023/06/20	20	36.90	10	37.19	36.80	10	6,184	0.16%
2023/06/19	13	36.42	11	36.96	37.35	2	6,395	0.03%
2023/06/16	16	36.69	16	37.77	36.20	0	6,306	0.00%
2023/06/15	9	37.62	26	38.07	38.30	-17	6,358	-0.27%
2023/06/14	35	37.92	11	37.81	38.00	24	6,283	0.38%
2023/06/13	3	36.07	0	0.00	36.05	3	6,228	0.05%
2023/06/12	7	35.38	7	35.09	35.50	0	6,299	0.00%
2023/06/09	10	36.91	14	36.58	36.60	-4	6,217	-0.06%
2023/06/08	12	37.39	40	38.09	37.00	-28	6,164	-0.45%
2023/06/07	50	38.57	57	37.87	39.30	-7	6,095	-0.11%
2023/06/06	82	37.36	79	36.76	37.40	3	5,973	0.05%
2023/06/05	4	35.91	20	36.25	36.20	-16	5,869	-0.27%
2023/06/02	4	35.59	5	35.55	35.55	-1	5,828	-0.02%
2023/06/01	27	35.51	77	35.30	35.50	-50	5,771	-0.87%
2023/05/31	1	34.70	7	34.39	34.70	-6	5,644	-0.11%
2023/05/30	18	33.72	34	34.44	33.50	-16	5,588	-0.29%
2023/05/29	5	33.64	14.3	33.60	33.85	-9.3	5,502	-0.17%
2023/05/26	6	32.95	92	32.90	32.90	-86	5,464	-1.57%
2023/05/25	20	33.74	21	33.80	33.40	-1	5,402	-0.02%
2023/05/24	293	33.02	213	32.79	33.35	80	5,213	1.53%	大買/大賣/
2023/05/23	2	31.90	4	31.89	31.70	-2	4,911	-0.04%
2023/05/22	20	32.57	71	32.35	32.20	-51	4,859	-1.05%
2023/05/19	206	32.47	325	32.36	32.55	-119	4,710	-2.53%	大買/大賣/鉅額交易
2023/05/18	52	30.45	8	30.66	30.55	44	4,428	0.99%
2023/05/17	128	29.83	20	29.88	29.80	108	4,331	2.49%	大買/鉅額交易
2023/05/16	0	0.00	31	28.99	28.85	-31	4,290	-0.72%
2023/05/15	16	28.63	9	28.46	28.50	7	4,321	0.16%
2023/05/12	3	28.72	0	0.00	29.15	3	4,296	0.07%
2023/05/11	15	28.57	16	28.71	28.50	-1	4,272	-0.02%
2023/05/10	0	0.00	1	30.05	30.05	-1	4,187	-0.02%
2023/05/09	86	29.68	87	29.75	29.65	-1	4,148	-0.02%
2023/05/08	7	30.65	9	30.53	31.05	-2	4,031	-0.05%
2023/05/05	5	30.14	4	29.65	30.15	1	3,828	0.03%
2023/05/04	10	28.86	7	28.59	29.15	3	3,718	0.08%
2023/05/03	22	29.19	24	29.27	29.15	-2	3,675	-0.05%
2023/05/02	51	30.73	43	30.15	30.20	8	3,614	0.22%
2023/04/28	0	0.00	82.5	29.70	29.80	-82.5	3,522	-2.34%
2023/04/27	33	29.00	2	29.05	29.00	31	3,429	0.90%
2023/04/25	16	28.36	14	28.57	28.30	2	3,349	0.06%
2023/04/24	14	28.42	7	28.54	28.45	7	3,289	0.21%
2023/04/21	38	27.75	41	28.17	27.80	-3	3,231	-0.09%
2023/04/20	87	29.74	87	29.60	29.45	0	3,116	0.00%
2023/04/19	13	29.72	42	29.41	29.80	-29	2,968	-0.98%
2023/04/18	4	28.66	35	28.55	28.65	-31	2,815	-1.10%
2023/04/17	6	27.73	6	27.80	28.30	0	2,716	0.00%
2023/04/14	0	0.00	6	27.82	27.60	-6	2,653	-0.23%
2023/04/13	0	0.00	5	27.35	27.40	-5	2,590	-0.19%
2023/04/12	0	0.00	25	27.45	27.45	-25	2,529	-0.99%
2023/04/11	17	27.41	2	27.75	26.75	15	2,410	0.62%
2023/04/10	5	26.10	8	25.96	26.05	-3	2,266	-0.13%
2023/04/07	4	25.70	8	25.61	25.70	-4	2,215	-0.18%
2023/04/06	22	26.17	3	26.28	26.20	19	2,149	0.88%
2023/03/31	4	25.89	12.5	25.76	26.05	-8.5	2,061	-0.41%
2023/03/29	5	24.75	0	0.00	24.80	5	1,885	0.27%
2023/03/24	9.1	24.51	1	24.65	24.50	8.1	1,872	0.43%
2023/03/23	1.1	25.13	4	24.66	25.15	-2.9	1,857	-0.16%
2023/03/22	26.1	25.58	12	25.65	24.90	14.1	1,832	0.77%
2023/03/21	0.2	24.55	20	24.60	24.65	-19.8	1,562	-1.27%
2023/03/20	27	24.62	4	24.65	24.60	23	1,532	1.50%
2023/03/17	0	0.00	2	23.80	23.95	-2	1,373	-0.15%
2023/03/16	2	23.50	2	23.40	23.50	0	1,356	0.00%
2023/03/15	0	0.00	38	24.62	24.15	-38	1,330	-2.86%
2023/03/14	3	23.63	6	23.53	23.65	-3	1,216	-0.25%
2023/03/13	9	23.24	10	23.04	23.50	-1	1,199	-0.08%
2023/03/10	22	22.86	16	22.79	22.80	6	1,157	0.52%
2023/03/09	3	23.92	1	24.40	23.80	2	1,118	0.18%
2023/03/08	0	0.00	7	24.16	24.25	-7	1,082	-0.65%
2023/03/07	0	0.00	2	23.93	23.70	-2	1,050	-0.19%
2023/03/06	0	0.00	8	23.74	23.65	-8	1,027	-0.78%
2023/03/03	0	0.00	0	22.80	23.05	0	1,003	0.00%
2023/03/02	2	22.55	5	22.50	22.55	-3	976	-0.31%
2023/03/01	1	22.65	0	0.00	22.50	1	984	0.10%
2023/02/24	5	22.15	8	22.31	22.40	-3	963	-0.31%
2023/02/23	0	0.00	15	21.83	21.80	-15	925	-1.62%
2023/02/22	10	21.40	0	0.00	21.35	10	909	1.10%
2023/02/21	0	0.00	13	21.60	21.60	-13	922	-1.41%
2023/02/15	5	21.25	0	0.00	21.35	5	960	0.52%
2023/02/14	0	0.00	10	21.50	21.45	-10	988	-1.01%
2023/02/13	0	0.00	25	21.53	21.45	-25	1,047	-2.39%
2023/02/07	0	0.00	3	20.95	20.95	-3	1,074	-0.28%
2023/02/06	0	0.00	2	20.85	20.90	-2	1,079	-0.19%
2023/02/03	0	0.00	6	20.90	20.80	-6	1,085	-0.55%
2023/02/02	11	20.87	0	0.00	20.80	11	1,081	1.02%
2023/02/01	0	0.00	3	20.73	20.80	-3	1,082	-0.28%
2023/01/30	8	20.48	0	0.00	20.45	8	1,077	0.74%
2023/01/17	0	0.00	1	20.25	20.30	-1	1,075	-0.09%
2023/01/11	0	0.00	11	20.30	20.40	-11	1,091	-1.01%
2022/12/28	5	20.25	1	20.25	20.10	4	1,125	0.36%
2022/12/23	3	20.55	0	0.00	20.35	3	1,114	0.27%
2022/12/22	0	0.00	1	20.60	20.60	-1	1,112	-0.09%
2022/12/20	0	0.00	33	20.55	20.45	-33	1,122	-2.94%
2022/12/19	1	20.95	0	0.00	20.80	1	1,125	0.09%
2022/12/14	0	21.45	0	0.00	21.45	0	1,052	0.00%
2022/12/13	0	0.00	1	21.35	21.35	-1	1,032	-0.10%
2022/12/12	1	21.20	2	21.15	21.15	-1	1,025	-0.10%
2022/12/09	0	0.00	3	20.75	20.75	-3	1,012	-0.30%
2022/12/02	3	21.22	0	0.00	21.10	3	1,094	0.27%
2022/12/01	4	21.18	0	0.00	21.20	4	1,100	0.36%
2022/11/28	3	20.45	0	0.00	20.45	3	1,141	0.26%
2022/11/25	1	20.70	12	20.82	20.60	-11	1,153	-0.95%
2022/11/18	0	0.00	2	20.60	20.50	-2	1,130	-0.18%
2022/11/16	0	0.00	2	20.70	20.45	-2	1,127	-0.18%
2022/11/15	0	0.00	3	20.90	20.90	-3	1,113	-0.27%
2022/11/14	2	20.65	10	20.78	21.00	-8	1,119	-0.71%
2022/11/11	8	20.59	18	20.73	20.45	-10	1,115	-0.90%
2022/11/10	10	20.50	2	20.35	20.40	8	1,135	0.70%
2022/11/09	41	20.91	20	20.95	20.85	21	1,152	1.82%
2022/11/08	57	21.56	7	21.31	21.40	50	1,099	4.55%
2022/11/07	0	0.00	10	21.00	20.80	-10	1,064	-0.94%
2022/11/04	0	0.00	2	20.20	20.50	-2	1,067	-0.19%
2022/10/26	4	19.58	0	0.00	19.55	4	1,225	0.33%
2022/10/20	2	20.10	0	0.00	20.35	2	1,392	0.14%
2022/10/18	0	21.20	0	0.00	20.55	0	1,465	0.00%
2022/10/14	1	20.90	0	0.00	20.50	1	1,494	0.07%
2022/10/07	0	0.00	2	20.55	20.55	-2	1,486	-0.13%
2022/10/04	1	20.35	0	0.00	20.55	1	1,514	0.07%
2022/10/03	1	19.90	1	20.00	20.15	0	1,522	0.00%
2022/09/29	0	0.00	10	19.85	19.70	-10	1,559	-0.64%
2022/09/28	10	19.50	0	0.00	19.25	10	1,565	0.64%
2022/09/26	17	20.04	0	0.00	19.95	17	1,567	1.08%
2022/09/23	2	20.90	0	0.00	20.75	2	1,571	0.13%
2022/09/21	1	20.70	0	0.00	20.70	1	1,585	0.06%
2022/09/19	4	20.80	0	0.00	20.65	4	1,619	0.25%
2022/09/16	1	21.20	0	0.00	21.15	1	1,614	0.06%
2022/09/13	5	20.90	0	0.00	20.95	5	1,595	0.31%
2022/09/12	76	21.61	0	0.00	21.15	76	1,577	4.82%
2022/09/08	0	0.00	20	21.65	21.75	-20	1,534	-1.30%
2022/09/07	0	0.00	3	21.05	20.95	-3	1,531	-0.20%
2022/09/06	23	20.78	0	0.00	20.65	23	1,538	1.50%
2022/09/05	3	21.07	0	0.00	20.70	3	1,535	0.20%
2022/09/02	5	21.60	11	22.05	21.55	-6	1,518	-0.40%
2022/09/01	6	22.23	10	22.43	22.10	-4	1,498	-0.27%
2022/08/26	10	23.15	2	23.10	23.15	8	1,440	0.56%
2022/08/25	2	23.10	4	23.03	23.05	-2	1,423	-0.14%
2022/08/24	2	22.83	0	0.00	22.75	2	1,395	0.14%
2022/08/22	3	22.55	0	0.00	22.60	3	1,365	0.22%
2022/08/19	0	0.00	1	22.65	22.60	-1	1,352	-0.07%
2022/08/16	17	22.51	0	0.00	22.45	17	1,270	1.34%
2022/08/12	0	0.00	1	21.65	21.80	-1	1,193	-0.08%
2022/08/11	0	0.00	2	21.75	21.85	-2	1,182	-0.17%
2022/08/08	0	0.00	1	21.50	21.70	-1	1,120	-0.09%
2022/08/05	1	21.25	0	0.00	21.35	1	1,100	0.09%
2022/08/04	3	20.42	0	0.00	20.55	3	1,074	0.28%
2022/08/03	3	21.70	7	20.06	20.35	-4	1,052	-0.38%
2022/08/02	1	21.90	0	0.00	21.85	1	968	0.10%
2022/08/01	2	22.05	2	22.18	22.15	0	943	0.00%
2022/07/28	200	21.92	27	21.92	21.50	173	882	19.60%	大買/鉅額交易
2022/07/27	10	21.30	10	21.25	21.30	0	792	0.00%
2022/07/25	0	0.00	1	21.55	20.95	-1	730	-0.14%
2022/07/22	1	21.05	2	20.85	20.85	-1	661	-0.15%
2022/07/21	2	20.05	1	20.20	20.20	1	630	0.16%
2022/07/19	0	0.00	10	20.13	20.20	-10	620	-1.61%
2022/07/13	3	18.75	0	18.90	19.00	3	577	0.52%
2022/07/12	0	0.00	2	19.45	19.75	-2	567	-0.35%
2022/07/11	4	20.33	0	0.00	20.30	4	549	0.73%
2022/07/08	5	20.25	0	0.00	20.40	5	539	0.93%
2022/07/07	0	19.60	0	0.00	19.60	0	510	0.00%
2022/07/01	0	0.00	2	20.50	20.60	-2	464	-0.43%
2022/06/30	0	0.00	0	20.90	20.95	0	440	0.00%
2022/06/28	1	21.00	1	21.25	21.05	0	409	0.00%
2022/06/27	0	0.00	10	20.75	20.80	-10	388	-2.58%
2022/06/24	0	0.00	5	20.10	20.25	-5	366	-1.36%
2022/06/16	0	0.00	11	20.36	20.30	-11	308	-3.56%
2022/06/15	0	0.00	5	20.30	20.30	-5	286	-1.75%
2022/06/14	0	0.00	1	19.70	20.00	-1	263	-0.38%
2022/06/13	1	19.80	0	0.00	19.75	1	237	0.42%
2022/06/07	0	0.00	0	18.95	19.00	0	204	0.00%
2022/05/24	0	0.00	2	18.50	18.50	-2	238	-0.84%
2022/05/13	0	18.10	1	18.00	17.95	-1	246	-0.41%
2022/05/06	2	18.00	0	0.00	18.00	2	266	0.75%
2022/04/27	5	17.80	0	0.00	17.85	5	286	1.75%
2022/04/07	10	18.93	0	0.00	18.80	10	341	2.93%
2022/04/06	0	0.00	1	19.00	19.05	-1	347	-0.29%
2022/03/30	0	19.15	0	0.00	19.25	0	464	0.00%
2022/03/29	3	19.15	0	0.00	19.10	3	467	0.64%
2022/03/25	1	19.20	2	19.15	19.15	-1	471	-0.21%
2022/03/17	0	0.00	1	19.10	19.10	-1	491	-0.20%
2022/03/16	0	19.10	0	0.00	18.95	0	491	0.00%
2022/03/09	0	0.00	1	18.95	19.05	-1	487	-0.21%
2022/03/08	0	0.00	0.7	18.45	18.55	-0.7	484	-0.15%
2022/02/24	0	0.00	8	18.75	18.65	-8	502	-1.59%
2022/02/16	0	0.00	10	19.10	19.10	-10	524	-1.91%
2022/02/15	3	19.00	0	0.00	19.00	3	529	0.57%
2022/02/11	2	19.25	1	19.20	19.25	1	533	0.19%
2022/02/09	0	0.00	11	19.20	19.25	-11	532	-2.06%
2022/02/08	0	0.00	2	18.90	18.95	-2	527	-0.38%
2022/02/07	0	0.00	1	18.75	18.75	-1	528	-0.19%
2022/01/26	2	18.00	0	0.00	17.95	2	526	0.38%
2022/01/17	2	18.70	0	0.00	18.65	2	574	0.35%
2022/01/11	4	18.88	0	0.00	18.80	4	569	0.70%
2022/01/10	15	19.20	15	18.95	18.95	0	564	0.00%
2022/01/07	1	18.95	1	18.95	18.90	0	539	0.00%
2022/01/06	1	19.05	0	0.00	19.15	1	531	0.19%
2022/01/05	3	19.37	0	0.00	19.20	3	532	0.56%
2021/12/28	1	19.80	0	0.00	19.65	1	517	0.19%
2021/12/27	1	19.50	0	0.00	19.45	1	445	0.22%
2021/12/24	0	0.00	0.1	19.50	19.65	-0.1	431	-0.02%
2021/12/13	2	19.40	4	19.15	19.35	-2	405	-0.49%
2021/12/09	4	19.18	0	0.00	19.10	4	400	1.00%
2021/12/07	1	18.80	1	18.80	18.80	0	396	0.00%
2021/12/02	0	0.00	0	18.70	18.70	0	400	0.00%
2021/11/25	0	0.00	2	19.30	19.20	-2	392	-0.51%
2021/11/19	1	18.80	2	18.75	18.80	-1	381	-0.26%
2021/11/18	2	19.10	0	0.00	19.05	2	383	0.52%
2021/11/01	0	0.00	91	18.70	18.50	-91	397	-22.90%
2021/10/28	0	0.00	9	18.60	18.40	-9	395	-2.27%
2021/10/20	0	0.00	0	17.70	17.80	0	426	0.00%
2021/10/08	0	0.00	2	17.45	17.60	-2	539	-0.37%
2021/10/07	0	17.30	8	17.34	17.40	-8	591	-1.35%
2021/10/06	0	0.00	2	17.25	17.00	-2	667	-0.30%
2021/10/05	0	0.00	6	17.03	17.15	-6	711	-0.84%
2021/10/04	0	0.00	2	17.20	16.95	-2	736	-0.27%
2021/10/01	4	17.50	3	17.40	17.35	1	766	0.13%
2021/09/30	3	17.75	0	0.00	17.85	3	819	0.37%
2021/09/29	6	17.62	0	0.00	17.60	6	1,568	0.38%
2021/09/28	5	17.89	0	0.00	17.80	5	1,807	0.28%
2021/09/27	5	17.80	0	0.00	17.85	5	1,833	0.27%
2021/08/26	0	0.00	0	17.65	17.85	0	2,486	0.00%
2021/08/24	20	17.84	0	0.00	17.70	20	2,592	0.77%
2021/08/23	30	18.13	0	17.75	18.25	30	2,653	1.13%
2021/08/18	0	0.00	2	17.60	18.10	-2	3,093	-0.06%
2021/08/17	2	18.00	10	17.90	17.90	-8	3,105	-0.26%
2021/08/10	1	18.90	1	19.05	18.80	0	3,161	0.00%
2021/08/04	1	19.05	10	19.05	19.35	-9	3,341	-0.27%
2021/07/30	2.1	18.75	0	0.00	18.75	2.1	3,456	0.06%
2021/07/29	0.1	19.00	0	0.00	18.90	0.1	3,500	0.00%
2021/07/27	2	19.40	1	19.55	19.15	1	3,706	0.03%
2021/07/21	14	19.13	0	0.00	18.90	14	4,622	0.30%
2021/07/20	2	19.80	0	0.00	19.60	2	4,624	0.04%
2021/07/16	2	20.20	30	20.30	20.05	-28	4,709	-0.59%
2021/07/15	3	20.45	0	0.00	20.40	3	4,795	0.06%
2021/07/14	1	20.30	0	0.00	20.30	1	4,823	0.02%
2021/07/13	10	22.42	22	22.30	22.30	-12	4,827	-0.25%
2021/07/12	0	0.00	19	22.64	22.65	-19	4,784	-0.40%
2021/07/09	2	22.25	4	22.38	22.35	-2	4,782	-0.04%
2021/07/08	29	22.43	3	22.62	22.35	26	4,827	0.54%
2021/07/07	10	22.40	0	0.00	22.30	10	4,848	0.21%
2021/07/06	21	23.23	109	23.69	22.95	-88	4,881	-1.80%	大賣/
2021/07/05	6	23.85	23	23.67	23.60	-17	4,352	-0.39%
2021/07/01	15	21.70	0	21.50	21.30	15	4,522	0.33%
2021/06/30	4	21.65	3	21.77	21.75	1	4,530	0.02%
2021/06/29	4	21.43	1	22.15	21.30	3	4,539	0.07%
2021/06/28	1	21.20	2	21.65	21.75	-1	4,504	-0.02%
2021/06/24	1	21.45	0	0.00	21.45	1	4,482	0.02%
2021/06/23	0	0.00	4	21.30	21.35	-4	4,472	-0.09%
2021/06/22	1	21.00	0	0.00	20.90	1	4,458	0.02%
2021/06/21	5	20.85	0	0.00	20.75	5	4,450	0.11%
2021/06/17	6	21.10	7	21.31	21.35	-1	4,476	-0.02%
2021/06/16	0	20.93	0	0.00	21.05	0	4,491	0.00%
2021/06/15	0	0.00	4	20.80	20.70	-4	4,511	-0.09%
2021/06/10	1	21.05	5	21.00	20.85	-4	4,675	-0.09%
2021/06/09	0	0.00	2	21.43	21.05	-2	4,756	-0.04%
2021/06/08	0	0.00	8	21.20	21.25	-8	4,730	-0.17%
2021/06/07	14	21.73	8	21.74	21.25	6	4,769	0.12%
2021/06/04	0	0.00	20	21.10	20.75	-20	4,629	-0.43%
2021/06/03	0	0.00	1	21.10	21.00	-1	4,604	-0.02%
2021/06/02	2	21.15	1	21.25	21.05	1	4,601	0.02%
2021/06/01	0	0.00	26	21.67	21.40	-26	4,571	-0.57%
2021/05/31	2	21.03	2	21.12	21.05	0	4,505	0.00%
2021/05/28	87	21.67	73	21.56	21.50	14	4,458	0.31%
2021/05/27	9	21.42	10	21.48	21.55	-1	4,222	-0.02%
2021/05/26	10	19.60	0	0.00	19.60	10	4,042	0.25%
2021/05/24	8	19.20	2	19.30	19.20	6	4,237	0.14%
2021/05/20	5	18.75	0	0.00	18.75	5	4,252	0.12%
2021/05/19	0	0.00	6	19.18	19.15	-6	4,252	-0.14%
2021/05/18	4	18.85	0	0.00	19.10	4	4,252	0.09%
2021/05/17	0	0.00	5	17.30	17.65	-5	4,242	-0.12%
2021/05/14	30	19.53	0	0.00	18.90	30	4,212	0.71%
2021/05/13	0	0.00	34	19.22	18.80	-34	4,174	-0.81%
2021/05/12	2	18.73	0	0.00	18.75	2	4,131	0.05%
2021/05/11	1	20.05	5	20.51	20.10	-4	4,059	-0.10%
2021/05/10	4	21.69	0	0.00	21.60	4	3,997	0.10%
2021/05/07	5	22.45	3	22.17	22.10	2	3,960	0.05%
2021/05/06	10	21.68	0	0.00	21.50	10	3,907	0.26%
2021/05/05	24	21.92	0	0.00	21.75	24	3,864	0.62%
2021/05/04	5	22.05	9	22.62	22.05	-4	3,804	-0.11%
2021/05/03	130	24.36	159	24.83	23.75	-29	3,655	-0.79%	大買/大賣/
2021/04/29	57	25.55	116	25.58	25.60	-59	3,242	-1.82%	大賣/
2021/04/28	15	22.71	9	22.51	23.30	6	2,957	0.20%
2021/04/27	10	22.05	2	22.00	21.75	8	2,788	0.29%
2021/04/26	0	0.00	1	21.60	21.60	-1	2,747	-0.04%
2021/04/23	2	21.10	2	21.23	21.25	0	2,733	0.00%
2021/04/22	17	22.19	16	22.23	21.25	1	2,722	0.04%
2021/04/21	35	22.09	20	22.29	22.00	15	2,647	0.57%
2021/04/19	71	21.57	0	0.00	21.50	71	2,527	2.81%
2021/04/16	3	21.55	0	0.00	21.60	3	2,477	0.12%
2021/04/15	16	21.72	0	0.00	21.60	16	2,457	0.65%
2021/04/14	68	21.08	14	21.69	21.60	54	2,439	2.21%
2021/04/12	13	22.20	5	22.06	22.00	8	2,494	0.32%
2021/04/09	52	22.45	32	22.51	22.45	20	2,428	0.82%
2021/04/08	115	22.09	67.2	22.19	22.35	47.8	2,236	2.14%	大買/
2021/04/07	1	20.30	2	20.25	20.35	-1	1,860	-0.05%
2021/04/01	29	20.45	5	20.20	20.15	24	1,922	1.25%
2021/03/31	13	20.01	0	0.00	20.00	13	1,872	0.69%
2021/03/30	10	20.00	0	0.00	20.05	10	1,898	0.53%
2021/03/29	10	20.20	0	0.00	20.00	10	1,931	0.52%
2021/03/26	3	19.85	0	0.00	19.90	3	1,924	0.16%
2021/03/25	1	20.00	1	19.95	19.90	0	1,931	0.00%
2021/03/24	0	0.00	2	19.80	19.80	-2	1,945	-0.10%
2021/03/23	0	0.00	69	19.88	19.90	-69	1,939	-3.56%
2021/03/22	2	20.00	15	20.08	20.15	-13	1,923	-0.68%
2021/03/19	1	20.05	0	0.00	20.05	1	1,925	0.05%
2021/03/18	2	19.80	2	19.65	19.80	0	1,908	0.00%
2021/03/17	0	0.00	0	19.80	19.85	0	1,891	0.00%
2021/03/16	39	20.15	17	20.16	19.90	22	1,899	1.16%
2021/03/15	40	19.99	24	20.15	20.20	16	1,774	0.90%
2021/03/12	1	19.50	2	19.60	19.50	-1	1,701	-0.06%
2021/03/11	17	19.81	0	0.00	19.75	17	1,740	0.98%
2021/03/09	30	19.36	0	0.00	19.35	30	1,826	1.64%
2021/03/08	0	0.00	5	19.21	19.15	-5	2,108	-0.24%
2021/03/05	5	19.07	1	19.20	19.10	4	2,193	0.18%
2021/03/03	3	19.05	3	19.20	19.30	0	2,249	0.00%
2021/02/26	1	19.00	1	19.15	19.10	0	2,251	0.00%
2021/02/25	60	19.59	34	19.58	19.40	26	2,254	1.15%
2021/02/24	0	0.00	108	19.40	19.40	-108	2,128	-5.07%	大賣/鉅額交易
2021/02/22	0	0.00	5	19.00	19.00	-5	2,265	-0.22%
2021/02/18	0	0.00	0	18.30	18.60	0	2,259	0.00%
2021/02/05	0	0.00	2	18.15	18.15	-2	2,244	-0.09%
2021/02/04	0	0.00	4	17.95	18.05	-4	2,251	-0.18%
2021/02/02	0	0.00	0	17.35	17.70	0	2,281	0.00%
2021/02/01	1	17.55	0	0.00	17.70	1	2,299	0.04%
2021/01/29	4	17.70	0	0.00	17.60	4	2,320	0.17%
2021/01/27	0	0.00	4	18.25	18.00	-4	2,349	-0.17%
2021/01/26	2	17.80	0	0.00	17.90	2	2,353	0.08%
2021/01/25	2	17.85	0	0.00	17.80	2	2,366	0.08%
2021/01/21	0	0.00	1	17.95	17.70	-1	2,388	-0.04%
2021/01/20	41	17.82	0	0.00	17.65	41	2,404	1.71%
2021/01/18	6	18.03	1	17.85	18.20	5	2,668	0.19%
2021/01/14	6	18.30	0	0.00	18.30	6	2,721	0.22%
2021/01/13	3	18.38	0	18.30	18.30	3	2,725	0.11%
2021/01/11	0	0.00	0.1	18.50	18.55	-0.1	2,714	0.00%
2021/01/08	0	0.00	0	18.50	18.35	0	2,718	0.00%
2021/01/06	94	18.57	84	19.64	18.50	10	2,699	0.37%
2021/01/05	3	19.25	10	19.30	19.60	-7	2,578	-0.27%
2021/01/04	0	0.00	8	19.31	19.20	-8	2,550	-0.31%
2020/12/31	0	0.00	1	19.30	19.25	-1	2,533	-0.04%
2020/12/30	1	19.69	1	19.80	19.30	0	2,521	0.00%
2020/12/29	8	19.66	5	19.60	19.60	3	2,491	0.12%
2020/12/28	0	0.00	10.1	19.40	19.40	-10.1	2,415	-0.42%
2020/12/24	10	19.30	2	19.35	19.05	8	2,363	0.34%
2020/12/23	0	0.00	3	19.13	18.95	-3	2,328	-0.13%
2020/12/22	0	0.00	1	18.65	18.65	-1	2,317	-0.04%
2020/12/21	1	18.35	20	18.35	18.50	-19	2,323	-0.82%
2020/12/18	21	18.77	11	19.06	18.60	10	2,317	0.43%
2020/12/17	6	18.71	0	0.00	18.75	6	2,310	0.26%
2020/12/16	0	0.00	1	19.05	18.95	-1	2,313	-0.04%
2020/12/15	0	0.00	5	19.15	18.85	-5	2,315	-0.22%
2020/12/14	1	18.85	5	19.08	18.90	-4	2,294	-0.17%
2020/12/11	5	18.75	0	0.00	18.60	5	2,304	0.22%
2020/12/10	12	18.88	10	19.15	18.85	2	2,309	0.09%
2020/12/09	5	18.90	0	0.00	18.90	5	2,300	0.22%
2020/12/08	0	0.00	2	19.15	19.00	-2	2,314	-0.09%
2020/12/07	5	19.00	98	19.12	19.15	-93	2,370	-3.92%
2020/12/04	1	19.05	23	19.35	19.40	-22	2,337	-0.94%
2020/12/03	12.1	19.02	8	19.08	18.95	4.1	2,289	0.18%
2020/12/02	185	19.33	106	19.35	19.35	79	2,496	3.16%	大買/大賣/
2020/12/01	0	0.00	1	18.85	18.85	-1	2,272	-0.04%
2020/11/27	0	0.00	6	18.27	18.20	-6	2,296	-0.26%
2020/11/25	1	17.90	0	0.00	17.95	1	2,311	0.04%
2020/11/24	2	17.95	0	0.00	17.95	2	2,377	0.08%
2020/11/23	5	18.30	0	0.00	18.20	5	2,580	0.19%
2020/11/20	84	18.52	42	18.54	18.50	42	2,610	1.61%
2020/11/19	15	18.10	4	18.03	18.10	11	2,680	0.41%
2020/11/17	1	17.45	0	0.00	17.40	1	2,738	0.04%
2020/11/16	1	17.70	2	17.60	17.65	-1	2,791	-0.04%
2020/11/06	0	0.00	3	17.82	17.60	-3	2,873	-0.10%
2020/11/05	2	17.55	2	17.75	17.65	0	2,898	0.00%
2020/11/04	5	17.57	0	0.00	17.45	5	2,989	0.17%
2020/10/30	1	17.30	0	0.00	17.30	1	3,080	0.03%
2020/10/29	0	0.00	5	17.50	17.40	-5	3,087	-0.16%
2020/10/27	1	18.30	0	0.00	18.45	1	3,093	0.03%
2020/10/26	32	18.39	2	18.63	18.85	30	3,057	0.98%
2020/10/22	6	17.81	5	18.05	17.70	1	2,910	0.03%
2020/10/20	2	17.13	0	0.00	17.15	2	2,885	0.07%
2020/10/14	0	0.00	2	17.20	17.20	-2	3,071	-0.07%
2020/10/12	1	17.05	2	17.10	17.10	-1	3,157	-0.03%
2020/09/30	0	0.00	3	17.20	17.25	-3	3,662	-0.08%
2020/09/24	3	17.23	0	0.00	17.25	3	4,571	0.07%
2020/09/23	1	17.90	2	17.78	17.75	-1	4,840	-0.02%
2020/09/22	2	17.80	0	0.00	17.85	2	4,888	0.04%
2020/09/21	1	18.20	0	0.00	18.10	1	4,930	0.02%
2020/09/18	1	18.35	0	0.00	18.25	1	5,073	0.02%
2020/09/17	1	18.15	1	18.20	18.15	0	5,106	0.00%
2020/09/16	0	0.00	6	18.16	18.15	-6	5,180	-0.12%
2020/09/15	7	18.17	0	0.00	18.15	7	5,230	0.13%
2020/09/14	3	18.30	7	18.30	18.35	-4	5,263	-0.08%
2020/09/11	3	18.55	40	18.69	18.45	-37	5,326	-0.69%
2020/09/10	1	19.20	0	0.00	18.95	1	5,344	0.02%
2020/09/09	3	19.77	0	0.00	19.70	3	5,538	0.05%
2020/09/08	7	20.01	5	19.90	20.00	2	5,905	0.03%
2020/09/07	138	20.14	171	20.00	20.05	-33	5,972	-0.55%	大買/大賣/
2020/09/04	8	18.82	15	19.36	19.55	-7	5,870	-0.12%
2020/09/03	62	19.28	1	19.25	19.05	61	5,836	1.05%
2020/09/02	0	0.00	2	18.95	18.90	-2	5,857	-0.03%
2020/09/01	2	18.80	0	0.00	18.95	2	6,212	0.03%
2020/08/31	10	19.00	0	0.00	19.00	10	6,229	0.16%
2020/08/28	9	19.60	0	0.00	19.40	9	6,233	0.14%
2020/08/27	1	19.50	16	19.37	19.55	-15	6,276	-0.24%
2020/08/26	8	18.86	1	19.05	18.80	7	6,137	0.11%
2020/08/25	46	19.29	37	19.35	19.20	9	6,329	0.14%
2020/08/24	0	0.00	4	18.44	18.75	-4	6,346	-0.06%
2020/08/21	3	17.80	22	17.86	17.80	-19	6,364	-0.30%
2020/08/20	21	17.15	11	17.28	17.20	10	6,475	0.15%
2020/08/19	7	18.39	0	0.00	18.25	7	6,587	0.11%
2020/08/17	3	18.80	4	18.93	18.85	-1	7,066	-0.01%
2020/08/14	11	18.63	11	18.79	18.55	0	7,458	0.00%
2020/08/11	21	18.49	15	18.65	18.15	6	7,671	0.08%
2020/08/10	0	0.00	5	19.50	18.75	-5	7,688	-0.07%
2020/08/06	9	19.44	24	19.35	18.90	-15	7,847	-0.19%
2020/08/05	30	18.97	2	19.15	19.05	28	7,835	0.36%
2020/08/04	2	18.73	0	0.00	18.65	2	7,950	0.03%
2020/07/31	58	18.81	107	18.71	18.90	-49	8,082	-0.61%	大賣/
2020/07/30	1	18.40	1	18.55	18.55	0	8,126	0.00%
2020/07/29	5	17.95	11	17.53	18.25	-6	8,329	-0.07%
2020/07/28	2	17.95	12	18.18	17.40	-10	8,384	-0.12%
2020/07/27	8	18.36	20	18.25	18.10	-12	8,407	-0.14%
2020/07/24	15	18.67	5	18.75	18.60	10	8,508	0.12%
2020/07/23	0	0.00	18	19.54	19.15	-18	8,632	-0.21%
2020/07/22	83	19.64	68	19.55	19.55	15	8,781	0.17%
2020/07/21	1	19.00	6	19.23	19.05	-5	9,131	-0.05%
2020/07/20	15	19.20	44	19.29	19.20	-29	9,314	-0.31%
2020/07/17	7	18.89	14	19.27	18.55	-7	9,746	-0.07%
2020/07/16	6	19.14	10	19.26	19.25	-4	10,323	-0.04%
2020/07/14	22	20.26	5	19.70	19.40	17	10,705	0.16%
2020/07/13	26	19.88	1	20.20	20.20	25	10,740	0.23%
2020/07/10	12	20.40	3	20.08	19.95	9	10,684	0.08%
2020/07/09	26	21.94	5	21.64	21.50	21	10,603	0.20%
2020/07/08	28	22.96	2	23.25	22.85	26	10,605	0.25%
2020/07/07	70	23.67	66	24.36	23.50	4	10,621	0.04%
2020/07/06	157	24.82	37.1	24.68	25.00	119.9	10,509	1.14%	大買/鉅額交易
2020/07/03	72	24.45	158	24.73	23.95	-86	10,333	-0.83%	大賣/
2020/07/02	26	22.14	106.3	22.74	23.35	-80.3	10,042	-0.80%	大賣/
2020/07/01	24	21.21	22	21.34	21.25	2	9,761	0.02%
2020/06/30	29	21.22	19	21.45	21.20	10	9,738	0.10%
2020/06/29	60	21.28	13.7	21.23	21.30	46.3	9,738	0.48%
2020/06/24	5.7	20.81	5	21.10	20.85	0.7	9,641	0.01%
2020/06/23	89.8	21.14	13	20.86	20.90	76.8	9,664	0.79%
2020/06/22	15	20.97	21	20.96	21.00	-6	9,658	-0.06%
2020/06/19	7	21.12	8	20.85	20.80	-1	9,630	-0.01%
2020/06/18	43	20.96	21	21.14	20.80	22	9,591	0.23%
2020/06/17	4	20.91	2.1	20.75	20.85	1.9	9,527	0.02%
2020/06/16	67.7	21.03	34	21.37	20.95	33.7	9,487	0.35%
2020/06/15	20	20.53	140	21.24	21.10	-120	9,285	-1.29%	大賣/鉅額交易
2020/06/12	45	19.48	31	19.37	19.70	14	8,905	0.16%
2020/06/11	53	20.57	26	20.30	19.90	27	8,804	0.31%
2020/06/10	8	20.49	3	20.65	20.50	5	8,659	0.06%
2020/06/09	1	20.60	47	20.69	20.65	-46	8,688	-0.53%
2020/06/08	43.4	20.98	57	20.92	21.05	-13.6	8,589	-0.16%
2020/06/05	0.7	20.40	2	20.55	20.55	-1.3	8,258	-0.02%
2020/06/04	43.7	20.33	16	20.39	20.35	27.7	8,228	0.34%
2020/06/03	64.8	20.60	62	20.68	20.60	2.8	8,195	0.03%
2020/06/02	22	20.15	12	20.19	20.25	10	8,086	0.12%
2020/06/01	14	21.05	27	20.70	20.60	-13	8,010	-0.16%
2020/05/29	35	20.18	88	20.09	20.60	-53	7,763	-0.68%
2020/05/28	23	19.78	16	19.89	19.45	7	7,515	0.09%
2020/05/27	121	20.00	55	20.07	19.90	66	7,435	0.89%	大買/
2020/05/26	67	20.81	44	20.90	20.45	23	7,286	0.32%
2020/05/25	51	20.11	41	20.22	20.70	10	7,111	0.14%
2020/05/22	62	20.49	215	20.63	20.15	-153	6,900	-2.22%	大賣/鉅額交易
2020/05/21	178	20.16	116	20.32	20.30	62	6,596	0.94%	大買/大賣/
2020/05/20	66	19.21	22	19.21	19.15	44	6,176	0.71%
2020/05/19	22	19.01	11	19.05	19.05	11	6,098	0.18%
2020/05/18	55	19.32	7	19.31	19.15	48	6,043	0.79%
2020/05/15	2	18.85	3	18.83	19.00	-1	5,885	-0.02%
2020/05/14	80	19.19	4	19.33	18.95	76	5,823	1.31%
2020/05/13	32	19.03	52	18.99	19.10	-20	5,679	-0.35%
2020/05/12	10	18.24	15	18.42	18.50	-5	5,549	-0.09%
2020/05/11	5	18.56	24	18.25	18.10	-19	5,497	-0.35%
2020/05/08	72	19.06	47	18.97	18.90	25	5,349	0.47%
2020/05/07	0	0.00	5	19.06	18.95	-5	5,306	-0.09%
2020/05/06	13	19.34	52	19.20	18.90	-39	5,194	-0.75%
2020/05/05	38	19.34	56	19.12	19.05	-18	5,125	-0.35%
2020/05/04	54	18.99	86	18.88	18.90	-32	4,912	-0.65%
2020/04/30	14	18.89	18	19.09	18.80	-4	4,829	-0.08%
2020/04/29	76	18.95	40	19.23	18.90	36	4,776	0.75%
2020/04/28	125	19.02	67	19.23	18.90	58	4,663	1.24%	大買/
2020/04/27	9	18.96	65	19.11	19.00	-56	4,543	-1.23%
2020/04/24	8	19.60	31	19.68	19.10	-23	4,360	-0.53%
2020/04/23	68	19.50	41	19.37	19.30	27	3,943	0.68%
2020/04/22	37	19.58	13	19.55	19.70	24	3,709	0.65%
2020/04/21	83	19.04	224	18.92	19.55	-141	3,222	-4.38%	大賣/鉅額交易
2020/04/20	148	17.92	80	17.86	17.80	68	2,589	2.63%	大買/
2020/04/17	25	17.58	7	17.64	17.35	18	2,242	0.80%
2020/04/16	65	17.31	16	17.49	17.85	49	2,111	2.32%
2020/04/15	5	17.25	15	16.93	16.90	-10	2,017	-0.50%
2020/04/14	90	17.11	53	17.05	17.10	37	1,991	1.86%
2020/04/13	46	17.31	23	17.07	17.00	23	1,935	1.19%
2020/04/10	10	17.24	50	17.25	17.40	-40	1,780	-2.25%
2020/04/09	5	16.19	4	16.78	16.90	1	1,645	0.06%
2020/04/08	50	16.40	30	16.40	16.30	20	1,590	1.26%
2020/04/07	64	16.58	1	16.40	16.55	63	1,564	4.03%
2020/04/01	5	15.94	2	15.95	16.00	3	1,447	0.21%
2020/03/31	6	16.09	5	16.20	16.00	1	1,421	0.07%
2020/03/30	0	15.80	2	15.70	15.85	-2	1,366	-0.15%
2020/03/26	1	16.00	3	15.40	16.00	-2	1,258	-0.16%
2020/03/25	0	0.00	2	15.10	15.15	-2	1,190	-0.17%
2020/03/24	0	0.00	1	13.90	14.00	-1	1,144	-0.09%
2020/03/23	0	0.00	1	12.35	13.10	-1	1,123	-0.09%
2020/03/20	1	12.85	2	12.70	12.80	-1	1,109	-0.09%
2020/03/19	3	12.03	1	11.90	11.70	2	1,093	0.18%
2020/03/18	2	13.30	0	0.00	13.00	2	1,047	0.19%
2020/03/17	6	13.22	26	13.20	13.20	-20	1,055	-1.89%
2020/03/16	2	14.00	0	0.00	13.45	2	1,062	0.19%
2020/03/13	0	13.65	33	13.47	13.65	-33	1,071	-3.08%
2020/03/12	30	15.17	25	14.90	14.90	5	1,017	0.49%
2020/03/11	47	15.78	57	15.74	15.70	-10	995	-1.00%
2020/03/10	20	15.50	0	0.00	15.50	20	951	2.10%
2020/03/09	30	15.50	73	15.61	15.50	-43	957	-4.49%
2020/03/06	39	15.62	0	0.00	15.75	39	959	4.06%
2020/03/04	11	14.85	0	0.00	14.85	11	1,015	1.08%
2020/03/03	25	15.07	0	0.00	14.95	25	1,027	2.43%
2020/02/24	0	0.00	1	15.60	15.40	-1	1,390	-0.07%
2020/02/12	0	0.00	15	15.80	15.80	-15	1,708	-0.88%
2020/02/11	15	15.43	0	0.00	15.45	15	1,718	0.87%
2020/02/05	2	15.45	0	0.00	15.35	2	1,942	0.10%
2020/01/31	1	15.75	0	0.00	15.75	1	1,929	0.05%
2020/01/30	0	0.00	1	15.70	15.60	-1	1,940	-0.05%
2020/01/20	0	0.00	1	17.20	17.25	-1	1,908	-0.05%
2020/01/17	5	17.10	0	0.00	17.05	5	1,915	0.26%
2020/01/16	0	0.00	33	17.10	17.05	-33	1,927	-1.71%
2020/01/15	33	17.17	0	0.00	17.10	33	1,933	1.71%
2020/01/02	2	17.75	0	0.00	17.65	2	2,071	0.10%
2019/12/30	1	17.90	0	0.00	17.85	1	2,065	0.05%
2019/12/24	0	0.00	2	17.70	17.60	-2	2,102	-0.10%
2019/12/19	6	17.75	0	0.00	17.70	6	2,235	0.27%
2019/12/18	1	17.85	0	0.00	17.85	1	2,251	0.04%
2019/12/17	10	17.90	0	0.00	17.90	10	2,275	0.44%
2019/12/16	1	17.90	0	0.00	17.85	1	2,285	0.04%
2019/12/11	1	18.10	0	0.00	18.05	1	2,361	0.04%
2019/12/09	0	0.00	10	18.05	17.90	-10	2,465	-0.41%
2019/12/04	6	17.80	0	0.00	17.80	6	2,909	0.21%
2019/12/03	2	18.00	0	0.00	18.05	2	2,955	0.07%
2019/12/02	10	18.40	0	0.00	18.05	10	3,101	0.32%
2019/11/28	0	0.00	6	18.50	18.50	-6	3,067	-0.20%
2019/11/27	2	18.55	1	18.45	18.55	1	3,121	0.03%
2019/11/25	2	18.80	34	18.91	18.65	-32	3,204	-1.00%
2019/11/22	35	19.28	3	19.35	19.30	32	3,152	1.02%
2019/11/21	1	18.85	1	18.80	18.90	0	2,953	0.00%
2019/11/20	3	18.30	0	0.00	18.30	3	2,923	0.10%
2019/11/15	0	0.00	2	19.00	18.85	-2	2,830	-0.07%
2019/11/07	0	0.00	5	17.95	18.05	-5	2,905	-0.17%
2019/11/06	13	18.94	5	18.40	18.35	8	2,904	0.28%
2019/11/04	0	0.00	5	18.14	18.70	-5	2,834	-0.18%
2019/11/01	5	17.47	0	0.00	17.65	5	2,786	0.18%
2019/10/23	0	0.00	4	18.10	18.10	-4	3,280	-0.12%
2019/10/18	0	0.00	1	17.95	18.00	-1	3,340	-0.03%
2019/09/26	0	0.00	2	18.58	18.60	-2	4,055	-0.05%
2019/09/24	0	0.00	7	18.45	18.35	-7	4,346	-0.16%
2019/09/19	3	19.20	0	0.00	19.20	3	4,333	0.07%
2019/09/17	4	19.33	6	19.20	19.20	-2	4,356	-0.05%
2019/09/12	2	19.70	1	19.75	20.25	1	4,316	0.02%
2019/09/11	9	20.33	1	20.40	20.15	8	4,256	0.19%
2019/09/10	6	20.65	0	0.00	20.75	6	4,160	0.14%
2019/09/09	0	0.00	5	21.00	21.45	-5	4,002	-0.12%
2019/09/06	0	0.00	1	19.95	19.95	-1	3,789	-0.03%
2019/09/04	5	19.75	5	19.95	19.00	0	3,656	0.00%
2019/09/03	0	0.00	2	19.30	19.25	-2	3,571	-0.06%
2019/09/02	2	19.00	0	0.00	19.00	2	3,562	0.06%
2019/08/29	2	19.40	6	19.13	19.10	-4	3,487	-0.11%
2019/08/28	1	18.90	2	19.00	18.90	-1	3,390	-0.03%
2019/08/21	0	0.00	2	18.65	18.65	-2	3,396	-0.06%
2019/08/20	0	0.00	1.1	19.19	18.80	-1.1	3,387	-0.03%
2019/08/19	0	0.00	2	18.83	19.00	-2	3,329	-0.06%
2019/08/16	6	18.79	0	0.00	18.35	6	3,256	0.18%
2019/08/15	1	17.65	1	17.85	18.35	0	3,190	0.00%
2019/08/14	0	0.00	2	18.65	18.20	-2	3,187	-0.06%
2019/08/13	2	18.15	0	0.00	18.15	2	3,171	0.06%
2019/08/08	3	18.00	0	0.00	17.95	3	3,143	0.10%
2019/08/07	2	17.70	8	18.08	17.85	-6	3,139	-0.19%
2019/08/05	3	17.37	3	17.43	17.10	0	3,107	0.00%
2019/08/01	6	17.75	0	0.00	17.80	6	3,106	0.19%
2019/07/31	4	17.86	2	17.80	17.80	2	3,140	0.06%
2019/07/19	0	0.00	1	17.85	17.95	-1	2,763	-0.04%
2019/07/18	5	18.85	4	18.24	17.65	1	2,759	0.04%
2019/07/15	5	18.75	5	18.55	18.55	0	2,659	0.00%
2019/07/11	1	18.35	1	18.45	18.35	0	2,654	0.00%
2019/07/10	6	18.45	6	18.25	18.25	0	2,616	0.00%
2019/07/09	1	18.55	8	18.37	18.20	-7	2,581	-0.27%
2019/07/08	3	18.50	4	18.55	18.55	-1	2,577	-0.04%
2019/07/05	2	18.35	4	18.18	18.65	-2	2,559	-0.08%
2019/07/04	12	18.44	6	18.30	18.05	6	2,568	0.23%
2019/07/03	3	18.43	1	18.40	18.35	2	2,494	0.08%
2019/07/02	1	17.55	2	18.00	18.25	-1	2,502	-0.04%
2019/07/01	5	16.92	23	17.29	17.35	-18	2,446	-0.74%
2019/06/28	1	16.00	0	0.00	15.80	1	2,341	0.04%
2019/06/26	0	0.00	1.1	15.96	15.70	-1.1	2,635	-0.04%
2019/06/25	3	16.00	3	16.00	15.70	0	2,672	0.00%
2019/06/24	3	15.70	3	15.70	15.80	0	2,703	0.00%
2019/06/17	0	0.00	2	14.85	14.85	-2	3,290	-0.06%
2019/06/12	0	0.00	50	14.70	14.70	-50	3,329	-1.50%
2019/06/11	50	15.55	0	0.00	15.05	50	3,341	1.50%
2019/06/03	0	0.00	6	15.50	15.45	-6	3,324	-0.18%
2019/05/13	6	14.55	0	0.00	14.70	6	3,469	0.17%
2019/05/09	0	0.00	10	15.00	15.00	-10	3,479	-0.29%
2019/05/08	0	0.00	10	15.20	15.60	-10	3,430	-0.29%
2019/05/06	1	15.10	7	15.52	15.00	-6	3,360	-0.18%
2019/05/03	2	15.60	0	0.00	15.55	2	3,308	0.06%
2019/04/26	0	0.00	5	15.25	14.90	-5	3,218	-0.16%
2019/04/24	0	0.00	10	15.40	15.50	-10	3,180	-0.31%
2019/04/19	5	15.40	4	15.65	15.45	1	3,048	0.03%
2019/04/18	20	15.64	5	15.80	15.05	15	3,002	0.50%
2019/04/12	0	0.00	2	14.65	14.65	-2	2,791	-0.07%
2019/04/11	0	0.00	30	15.25	14.95	-30	2,742	-1.09%
2019/04/10	10	15.90	0	0.00	15.30	10	2,689	0.37%
2019/04/09	0	0.00	1	15.30	15.30	-1	2,601	-0.04%
2019/04/08	2	15.65	4	15.80	15.65	-2	2,561	-0.08%
2019/04/03	24	15.90	1	16.10	15.90	23	2,458	0.94%
2019/04/02	0	0.00	2	15.65	15.40	-2	2,305	-0.09%
2019/04/01	5	15.58	7	15.98	15.15	-2	2,215	-0.09%
2019/03/29	5	15.15	6	15.10	15.05	-1	1,984	-0.05%
2019/03/28	6	14.48	0	0.00	14.30	6	1,868	0.32%
2019/03/27	5	14.85	0	0.00	14.75	5	1,780	0.28%
2019/03/26	3	15.52	11	15.27	15.40	-8	1,696	-0.47%
2019/03/25	17	14.10	22	14.72	14.95	-5	1,363	-0.37%
2019/03/22	11	13.84	10	13.95	13.60	1	1,147	0.09%
2019/03/21	6	13.13	0	0.00	13.00	6	1,009	0.59%
2019/03/18	2	13.20	0	0.00	13.15	2	975	0.21%
2019/03/12	1	13.50	1	13.50	13.55	0	856	0.00%
2019/03/07	0	0.00	1	12.95	12.90	-1	807	-0.12%
2019/03/06	0	0.00	5	12.95	12.95	-5	800	-0.62%
2019/02/27	1	12.90	11	12.71	12.70	-10	737	-1.36%
2019/02/20	0	0.00	5	12.45	12.40	-5	603	-0.83%
2019/02/19	0	0.00	10	12.15	12.20	-10	566	-1.76%
2019/02/18	0	0.00	10	12.10	12.20	-10	547	-1.83%
2019/02/15	0	0.00	10	12.15	11.70	-10	504	-1.98%
2019/02/14	0	11.60	0	0.00	11.50	0	455	0.00%
2019/02/13	0	0.00	10	11.60	11.45	-10	438	-2.28%
2019/01/25	0	0.00	4	10.10	10.10	-4	301	-1.33%
2019/01/23	0	0.00	3	10.05	10.05	-3	291	-1.03%
2019/01/22	5	10.10	0	0.00	10.10	5	284	1.76%
2019/01/18	0	0.00	1	10.20	10.20	-1	272	-0.37%
2019/01/17	20	10.20	2	10.20	10.20	18	268	6.71%
2019/01/16	0	0.00	2	10.15	10.15	-2	257	-0.78%
2019/01/15	0	0.00	8	10.15	10.15	-8	245	-3.26%
2019/01/14	0	0.00	3	10.15	10.15	-3	239	-1.25%
2019/01/10	2	10.15	0	0.00	10.20	2	224	0.89%
2019/01/09	16	10.18	0	0.00	10.15	16	214	7.47%
2018/10/26	0	0.00	1	8.82	8.84	-1	308	-0.32%
2018/10/17	0	0.00	2	9.18	9.24	-2	379	-0.53%
2018/10/15	0	8.90	0	0.00	8.91	0	377	0.00%
2018/10/03	0	9.30	0	0.00	9.33	0	370	0.00%
2018/08/29	0	0.00	0.4	9.94	10.00	-0.4	334	-0.13%
2018/08/20	0	0.00	6	9.76	9.78	-6	312	-1.92%
2018/08/17	0	0.00	12	9.76	9.76	-12	306	-3.91%
2018/08/10	0	0.00	2	9.81	9.83	-2	273	-0.73%
2018/08/07	0	0.00	2	9.47	9.46	-2	248	-0.80%
2018/08/06	0	0.00	5	9.42	9.39	-5	246	-2.03%
2018/06/29	0	0.00	6	9.20	9.23	-6	246	-2.44%
2018/06/26	0	0.00	10	9.07	9.11	-10	249	-4.01%
2018/06/22	10	9.20	0	0.00	9.26	10	250	3.99%
2018/06/15	2	9.20	0	0.00	9.21	2	327	0.61%
2018/06/14	2	9.22	0	0.00	9.28	2	328	0.61%
2018/06/06	0	0.00	1	9.54	9.70	-1	352	-0.28%
2018/06/05	0	0.00	1	9.50	9.45	-1	342	-0.29%
2018/06/01	2	9.23	6	9.30	9.40	-4	443	-0.90%
2018/05/30	6	9.23	0	0.00	9.32	6	451	1.33%
2018/05/08	0	0.00	5	9.21	9.20	-5	536	-0.93%
2018/05/07	0	0.00	4	9.25	9.20	-4	541	-0.74%
2018/05/04	1	9.26	0	0.00	9.26	1	544	0.18%
2018/05/03	0	0.00	0.7	9.21	9.25	-0.7	549	-0.12%
2018/04/25	0	0.00	3	9.39	9.39	-3	596	-0.50%
2018/04/23	0	0.00	3	9.62	9.62	-3	605	-0.50%
2018/04/19	14	9.93	0	0.00	9.92	14	608	2.30%
2018/04/10	5	10.00	0	0.00	9.98	5	674	0.74%
2018/03/07	0	0.00	5	10.30	9.93	-5	593	-0.84%
2018/02/27	0	0.00	10	9.78	9.71	-10	509	-1.96%
2018/02/06	5	8.91	0	0.00	9.02	5	478	1.04%
2018/01/31	6	9.92	0	0.00	9.92	6	644	0.93%
2018/01/30	30	10.10	0	0.00	9.96	30	670	4.48%
2018/01/25	25	10.29	0	0.00	10.10	25	790	3.16%
2018/01/19	0	0.00	2	10.15	10.15	-2	866	-0.23%
2018/01/17	5	10.15	0	0.00	10.15	5	873	0.57%
2018/01/12	5	10.20	0	0.00	10.20	5	879	0.57%
2018/01/10	0	0.00	1	10.35	10.25	-1	873	-0.11%
2018/01/09	1	10.60	0	0.00	10.45	1	867	0.12%