期元大S&P黃金 (00635U)-凱基-市政券商分點個股進出

台股 » 個股 » 期元大S&P黃金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P黃金

(00635U)

可現股當沖

股價
28.43
漲跌
▼0.12
漲幅
-0.42%
成交量
1,153張
產業
上市
179人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P黃金 (00635U)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/17	1	28.45	0	0.00	28.43	1	510	0.20%
2024/04/16	4	28.50	0	0.00	28.55	4	499	0.80%
2024/04/15	0	0.00	3	28.12	28.13	-3	461	-0.65%
2024/04/12	3	28.45	0	0.00	28.46	3	445	0.67%
2024/04/11	1	27.92	0	0.00	27.95	1	430	0.23%
2024/04/10	1	28.08	0	0.00	28.11	1	420	0.24%
2024/04/09	2	27.94	0	0.00	27.97	2	412	0.48%
2024/04/03	1	27.24	0	0.00	27.26	1	371	0.27%
2024/03/22	0	0.00	10	26.08	25.96	-10	338	-2.96%
2024/03/06	0	0.00	1	25.43	25.43	-1	303	-0.33%
2024/03/05	1	25.26	0	0.00	25.30	1	295	0.34%
2024/02/27	10	24.36	0	0.00	24.36	10	289	3.45%
2024/02/16	0	0.00	1	24.03	24.03	-1	299	-0.33%
2024/02/15	1	23.93	0	0.00	23.93	1	298	0.33%
2023/12/26	0	0.00	1	24.89	24.96	-1	460	-0.22%
2023/12/12	1	24.13	0	0.00	24.15	1	446	0.22%
2023/11/28	0	0.00	2	24.54	24.55	-2	388	-0.51%
2023/11/20	0	0.00	3	24.21	24.23	-3	384	-0.78%
2023/11/14	1	23.88	0	0.00	23.82	1	377	0.27%
2023/11/07	1	24.21	0	0.00	24.18	1	368	0.27%
2023/11/01	0	0.00	1	24.33	24.30	-1	356	-0.28%
2023/10/31	0	0.00	3	24.52	24.51	-3	350	-0.86%
2023/10/19	0	0.00	2	23.99	23.99	-2	278	-0.72%
2023/10/16	1	23.67	0	0.00	23.69	1	301	0.33%
2023/10/03	1	22.55	0	0.00	22.48	1	260	0.38%
2023/10/02	3	22.81	0	0.00	22.80	3	252	1.19%
2023/09/28	1	23.18	0	0.00	23.19	1	240	0.42%
2023/09/19	0	0.00	5	23.91	23.91	-5	235	-2.12%
2023/09/15	5	23.72	0	0.00	23.72	5	250	1.99%
2023/09/08	0	0.00	3	23.86	23.86	-3	278	-1.08%
2023/07/14	1.2	24.47	0	0.00	24.47	1.2	396	0.29%
2023/06/26	0	0.00	30	24.16	24.15	-30	490	-6.12%
2023/06/13	0	0.00	3	24.60	24.61	-3	580	-0.52%
2023/06/01	1	24.71	1	24.72	24.73	0	617	0.00%
2023/05/30	1	24.47	0	0.00	24.35	1	601	0.17%
2023/05/23	1	24.76	0	0.00	24.74	1	591	0.17%
2023/05/08	0	0.00	2	25.49	25.55	-2	605	-0.33%
2023/05/05	0	0.00	5	25.88	25.84	-5	609	-0.82%
2023/05/03	0	0.00	1	25.47	25.47	-1	604	-0.17%
2023/04/28	0	0.00	1	25.10	25.13	-1	603	-0.17%
2023/04/25	5	25.19	0	0.00	25.19	5	627	0.80%
2023/04/21	1	25.33	0	0.00	25.29	1	618	0.16%
2023/04/17	1	25.29	0	0.00	25.38	1	636	0.16%
2023/04/14	2	25.91	0	0.00	25.85	2	626	0.32%
2023/04/13	4	25.54	0	0.00	25.55	4	625	0.64%
2023/04/12	2	25.53	0	0.00	25.57	2	623	0.32%
2023/03/20	2	25.05	0	0.00	25.12	2	512	0.39%
2023/03/14	2	24.30	0	0.00	24.19	2	452	0.44%
2023/03/09	0	0.00	1	23.12	23.17	-1	432	-0.23%
2023/02/15	0	0.00	2	23.60	23.60	-2	416	-0.48%
2023/02/13	2	23.77	0	0.00	23.78	2	426	0.47%
2023/02/02	5	24.95	0	0.00	24.97	5	401	1.25%
2023/01/12	4	24.17	0	0.00	24.25	4	345	1.16%
2023/01/11	0	0.00	2	24.14	24.19	-2	347	-0.58%
2023/01/10	5	24.14	0	0.00	24.11	5	348	1.44%
2023/01/09	1	24.13	0	0.00	24.19	1	342	0.29%
2023/01/03	2	23.77	0	0.00	23.75	2	320	0.62%
2022/12/27	0	0.00	55	23.29	23.31	-55	313	-17.56%
2022/12/16	0	0.00	2	23.00	22.99	-2	351	-0.57%
2022/12/15	1	23.15	0	0.00	23.17	1	350	0.29%
2022/12/09	1	23.28	0	0.00	23.28	1	378	0.26%
2022/12/06	0	0.00	1	22.94	22.93	-1	394	-0.25%
2022/12/02	2	23.30	0	0.00	23.30	2	391	0.51%
2022/12/01	0	0.00	2	23.04	23.09	-2	388	-0.52%
2022/11/30	1	22.73	0	0.00	22.78	1	384	0.26%
2022/11/15	0	0.00	1	23.08	23.08	-1	407	-0.25%
2022/11/10	0	22.09	0	0.00	22.34	0	377	0.00%
2022/11/09	0	0.00	12	22.31	22.31	-12	373	-3.21%
2022/10/11	0	0.00	30	21.81	21.83	-30	413	-7.25%
2022/09/26	1	21.50	0	0.00	21.48	1	415	0.24%
2022/08/08	0	0.00	1	23.29	23.32	-1	439	-0.23%
2022/08/02	2	23.34	0	0.00	23.34	2	473	0.42%
2022/07/29	1	23.08	0	0.00	23.19	1	466	0.21%
2022/06/13	5	24.73	0.2	24.70	24.66	4.8	698	0.69%
2022/05/25	2	24.61	0	0.00	24.59	2	1,151	0.17%
2022/05/20	3	24.35	0	0.00	24.40	3	1,247	0.24%
2022/05/12	2	24.56	0	0.00	24.53	2	1,334	0.15%
2022/05/09	6	24.91	0	0.00	24.82	6	1,312	0.46%
2022/04/28	0	0.00	2	24.85	24.86	-2	1,294	-0.15%
2022/04/26	0	0.00	12	25.22	25.25	-12	1,259	-0.95%
2022/04/19	2	26.20	0	0.00	26.19	2	1,235	0.16%
2022/04/18	0	0.00	10	26.35	26.38	-10	1,226	-0.82%
2022/04/15	1	26.11	0	0.00	26.34	1	1,217	0.08%
2022/04/13	9	26.08	0	0.00	26.16	9	1,200	0.75%
2022/03/25	10	26.04	0	0.00	26.01	10	1,172	0.85%
2022/03/24	0	0.00	0.3	25.90	25.76	-0.3	1,156	-0.03%
2022/03/23	0	0.00	25	25.48	25.50	-25	1,150	-2.17%
2022/03/15	15	25.81	0	0.00	25.65	15	1,100	1.36%
2022/03/11	5	26.45	0	0.00	26.38	5	1,055	0.47%
2022/03/10	5.1	26.30	1	26.25	26.30	4.1	1,079	0.38%
2022/03/09	1	27.35	0	0.00	27.43	1	1,028	0.10%
2022/03/08	2	26.50	0	0.00	26.48	2	950	0.21%
2022/03/07	10	26.44	0	0.00	26.44	10	921	1.08%
2022/02/23	10	25.18	8	25.17	25.12	2	696	0.29%
2022/02/22	6	25.33	0	0.00	25.32	6	689	0.87%
2022/02/21	0.2	25.05	0	0.00	25.04	0.2	638	0.03%
2022/02/18	2	25.04	0	0.00	25.03	2	603	0.33%
2022/02/16	0	0.00	5	24.50	24.54	-5	561	-0.89%
2022/01/26	0	0.00	3	24.50	24.49	-3	564	-0.53%
2022/01/13	0	0.00	1.1	24.17	24.21	-1.1	573	-0.20%
2021/12/10	2	23.62	0	0.00	23.62	2	579	0.35%
2021/12/06	1	23.72	0	0.00	23.69	1	566	0.18%
2021/12/01	1	23.61	0	0.00	23.66	1	508	0.20%
2021/11/26	1	23.87	0	0.00	23.88	1	495	0.20%
2021/11/24	1	23.81	0	0.00	23.88	1	493	0.20%
2021/11/23	1.1	24.06	0	0.00	24.06	1.1	482	0.23%
2021/11/22	0.1	24.60	1	24.58	24.59	-0.9	475	-0.19%
2021/11/19	0	0.00	60	24.73	24.80	-60	470	-12.74%
2021/11/11	0	0.00	15	24.62	24.65	-15	473	-3.17%
2021/11/10	0	0.00	1.9	24.30	24.29	-1.9	463	-0.42%
2021/11/08	40	24.20	3	24.19	24.21	37	449	8.23%
2021/11/05	1.1	23.88	30	23.89	23.92	-28.9	444	-6.51%
2021/11/03	1	23.77	0	0.00	23.70	1	478	0.21%
2021/11/02	1	23.88	0	0.00	23.86	1	475	0.21%
2021/11/01	3	23.76	0	0.00	23.77	3	474	0.63%
2021/10/28	0	0.00	3	23.96	23.99	-3	471	-0.64%
2021/10/27	1	23.88	0	0.00	23.81	1	473	0.21%
2021/10/26	2	24.02	0	0.00	24.03	2	476	0.42%
2021/10/20	2	23.59	0	0.00	23.65	2	437	0.46%
2021/10/15	0	0.00	3	23.94	23.91	-3	435	-0.69%
2021/10/14	4	23.86	0	0.00	23.87	4	442	0.90%
2021/10/13	1	23.46	0	0.00	23.49	1	435	0.23%
2021/09/29	0.1	23.32	0	0.00	23.20	0.1	421	0.02%
2021/09/22	0.1	23.72	0	0.00	23.69	0.1	448	0.03%
2021/09/14	0.1	23.87	0	0.00	23.87	0.1	463	0.03%
2021/09/10	0	0.00	2	23.97	23.97	-2	495	-0.40%
2021/08/24	0	0.00	3	24.07	24.07	-3	682	-0.44%
2021/08/23	0	0.00	2	23.87	23.87	-2	663	-0.30%
2021/08/19	0.1	23.73	0	0.00	23.73	0.1	672	0.01%
2021/08/12	0	0.00	2	23.38	23.40	-2	742	-0.27%
2021/08/11	0	0.00	1	23.07	23.16	-1	757	-0.13%
2021/08/10	4	23.21	1	23.19	23.20	3	775	0.39%
2021/08/09	1	23.28	0	0.00	23.31	1	801	0.12%
2021/08/04	0	0.00	2	24.25	24.24	-2	819	-0.24%
2021/08/03	0.2	24.21	0	0.00	24.20	0.2	830	0.02%
2021/07/30	20	24.44	0	0.00	24.43	20	861	2.32%
2021/07/27	1.2	24.07	0	0.00	24.07	1.2	879	0.14%
2021/07/15	0	0.00	4	24.48	24.49	-4	980	-0.41%
2021/07/07	1	24.09	0	0.00	24.10	1	1,010	0.10%
2021/07/05	1	23.95	0	0.00	23.95	1	1,005	0.10%
2021/06/30	2	23.60	0	0.00	23.60	2	1,020	0.20%
2021/06/21	2	23.77	4	23.79	23.75	-2	1,041	-0.19%
2021/06/18	7	23.93	0	0.00	23.92	7	1,028	0.68%
2021/06/17	6	24.46	2	24.40	24.39	4	1,016	0.39%
2021/06/08	0	0.00	3	25.50	25.40	-3	1,012	-0.30%
2021/06/04	0	0.00	1	24.93	25.02	-1	1,015	-0.10%
2021/06/03	0	0.00	2	25.58	25.53	-2	1,006	-0.20%
2021/05/31	0	0.00	2	25.57	25.53	-2	973	-0.21%
2021/05/27	0	0.00	2	25.43	25.45	-2	1,021	-0.20%
2021/05/26	0	0.00	1	25.51	25.54	-1	1,030	-0.10%
2021/05/24	1	25.26	0	0.00	25.29	1	1,023	0.10%
2021/05/20	0	0.00	3	25.03	25.16	-3	1,042	-0.29%
2021/05/18	1	25.13	8	25.10	25.08	-7	1,038	-0.67%
2021/05/17	1	24.85	0	0.00	24.88	1	1,052	0.10%
2021/05/07	1	24.37	2	24.40	24.45	-1	1,020	-0.10%
2021/04/28	0	0.00	16	23.79	23.79	-16	977	-1.64%
2021/04/26	0	0.00	5	23.92	23.92	-5	958	-0.52%
2021/04/21	2	23.95	0	0.00	23.97	2	977	0.20%
2021/04/16	5	23.76	0	0.00	23.76	5	1,020	0.49%
2021/04/14	3	23.50	21	23.50	23.48	-18	1,027	-1.75%
2021/04/09	16	23.63	0	0.00	23.61	16	1,060	1.51%
2021/04/08	0	0.00	5	23.42	23.47	-5	1,051	-0.48%
2021/03/31	8	22.76	0	0.00	22.71	8	1,034	0.77%
2021/03/29	0	0.00	1	23.35	23.31	-1	1,000	-0.10%
2021/03/25	5	23.41	4	23.42	23.45	1	1,042	0.10%
2021/03/18	0	0.00	12	23.62	23.63	-12	1,076	-1.11%
2021/03/16	0	0.00	8	23.38	23.41	-8	1,077	-0.74%
2021/03/10	1	23.11	0	0.00	23.12	1	1,090	0.09%
2021/03/09	2	22.70	0	0.00	22.81	2	1,099	0.18%
2021/03/04	1	23.07	0	0.00	23.13	1	1,132	0.09%
2021/03/02	6	23.10	0	0.00	23.13	6	1,119	0.54%
2021/02/23	0	0.00	1	24.45	24.43	-1	1,126	-0.09%
2021/02/19	4	23.79	5	23.92	23.88	-1	1,104	-0.09%
2021/02/18	8	24.04	2	24.04	24.07	6	1,096	0.55%
2021/02/17	0	0.00	6	24.18	24.18	-6	1,090	-0.55%
2021/02/05	0	0.00	7	24.28	24.30	-7	1,065	-0.66%
2021/02/03	0	0.00	2	24.85	24.86	-2	1,040	-0.19%
2021/02/01	2	25.10	0	0.00	25.15	2	1,097	0.18%
2021/01/12	5	25.03	2	24.97	25.09	3	1,070	0.28%
2021/01/11	35	24.88	0	0.00	24.85	35	1,060	3.30%
2021/01/08	1	25.86	3	25.89	25.87	-2	1,007	-0.20%
2021/01/07	5	25.99	0	0.00	26.00	5	1,001	0.50%
2021/01/06	0	0.00	161	26.36	26.36	-161	999	-16.11%	大賣/鉅額交易
2021/01/05	1	26.28	0	0.00	26.32	1	979	0.10%
2021/01/04	0	0.00	2	26.05	26.05	-2	981	-0.20%
2020/12/31	2	25.69	0	0.00	25.63	2	968	0.21%
2020/12/28	10	25.72	0	0.00	25.74	10	965	1.04%
2020/12/25	1	25.46	0	0.00	25.47	1	970	0.10%
2020/12/24	1	25.48	0	0.00	25.49	1	970	0.10%
2020/12/23	2	25.33	0	0.00	25.37	2	971	0.21%
2020/12/21	4	25.80	0	0.00	25.83	4	986	0.41%
2020/12/18	2	25.57	1	25.60	25.60	1	984	0.10%
2020/12/17	2	25.37	0	0.00	25.37	2	990	0.20%
2020/12/15	1	24.89	0	0.00	24.93	1	985	0.10%
2020/12/14	0	0.00	2	24.93	24.93	-2	995	-0.20%
2020/12/10	0	0.00	2	24.97	25.03	-2	1,011	-0.20%
2020/12/08	4	25.40	0	0.00	25.45	4	1,025	0.39%
2020/12/03	2	24.96	0	0.00	25.00	2	1,012	0.20%
2020/12/01	0	0.00	1	24.25	24.35	-1	983	-0.10%
2020/11/30	0	0.00	6	24.17	24.10	-6	994	-0.60%
2020/11/26	0	0.00	1	24.72	24.71	-1	983	-0.10%
2020/11/25	2	24.68	2	24.70	24.62	0	992	0.00%
2020/11/24	0	0.00	6	25.03	24.87	-6	969	-0.62%
2020/11/23	0	0.00	2	25.54	25.56	-2	937	-0.21%
2020/11/18	2	25.64	0	0.00	25.64	2	971	0.21%
2020/11/17	50	25.77	0	0.00	25.74	50	1,000	5.00%
2020/11/16	1	25.89	0	0.00	25.85	1	1,074	0.09%
2020/11/10	2	25.68	2	25.62	25.71	0	1,131	0.00%
2020/11/09	1	26.72	2	26.75	26.83	-1	1,127	-0.09%
2020/11/06	3	26.56	1	26.57	26.53	2	1,272	0.16%
2020/11/05	0	0.00	5	26.08	26.09	-5	1,294	-0.39%
2020/11/04	0	0.00	1	26.04	25.99	-1	1,351	-0.07%
2020/10/29	1	25.67	3	25.67	25.77	-2	1,524	-0.13%
2020/10/28	0	0.00	4	26.07	26.09	-4	1,540	-0.26%
2020/10/26	10	25.97	0	0.00	25.99	10	1,578	0.63%
2020/10/20	20	26.03	0	0.00	26.06	20	1,767	1.13%
2020/10/19	20	26.05	0	0.00	26.05	20	1,786	1.12%
2020/10/16	30	26.13	0	0.00	26.17	30	1,822	1.65%
2020/10/07	11	25.80	0	0.00	25.85	11	1,836	0.60%
2020/09/30	35	26.04	2	26.00	26.00	33	1,863	1.77%
2020/09/24	0	0.00	5	25.52	25.46	-5	1,867	-0.27%
2020/09/23	0	0.00	2	25.92	25.95	-2	1,864	-0.11%
2020/09/22	1	26.25	2	26.37	26.30	-1	1,862	-0.05%
2020/09/16	0	0.00	2	27.01	27.05	-2	1,894	-0.11%
2020/09/15	16	27.00	0	0.00	27.16	16	1,943	0.82%
2020/09/14	10	26.90	0	0.00	26.83	10	1,923	0.52%
2020/09/04	0	0.00	4	26.70	26.73	-4	1,954	-0.20%
2020/09/02	0	0.00	1	27.07	27.06	-1	1,944	-0.05%
2020/08/31	2	27.18	1	27.17	27.13	1	1,959	0.05%
2020/08/28	1	26.71	1	26.77	26.78	0	2,007	0.00%
2020/08/27	1	26.79	13	26.81	26.83	-12	2,024	-0.59%
2020/08/26	0	0.00	11	26.57	26.51	-11	2,018	-0.55%
2020/08/20	16	26.92	11	26.80	26.89	5	2,034	0.25%
2020/08/19	2	27.55	0	0.00	27.53	2	1,976	0.10%
2020/08/18	4	27.50	0	0.00	27.53	4	1,961	0.20%
2020/08/13	1	26.73	0	0.00	26.69	1	1,970	0.05%
2020/08/12	24	26.20	0	0.00	25.94	24	1,969	1.22%
2020/08/11	0	0.00	4	27.84	27.78	-4	1,850	-0.22%
2020/08/10	4	28.00	2	27.98	27.99	2	1,830	0.11%
2020/08/07	23	28.56	1	28.71	28.39	22	1,799	1.22%
2020/08/06	4	28.19	8	28.22	28.30	-4	1,730	-0.23%
2020/08/05	0	0.00	101	27.93	27.99	-101	1,695	-5.96%	大賣/鉅額交易
2020/08/04	3	27.38	54	27.35	27.36	-51	1,665	-3.06%
2020/07/31	0	0.00	8	27.22	27.30	-8	1,673	-0.48%
2020/07/29	10	27.04	0	0.00	27.04	10	1,658	0.60%
2020/07/28	4	27.03	0	0.00	26.88	4	1,637	0.24%
2020/07/24	0	0.00	1	26.28	26.27	-1	1,530	-0.07%
2020/07/23	2	26.05	4	26.06	26.09	-2	1,529	-0.13%
2020/07/21	0	0.00	10	25.31	25.35	-10	1,530	-0.65%
2020/07/20	0	0.00	10	25.20	25.22	-10	1,563	-0.64%
2020/07/17	1	25.10	0	0.00	25.10	1	1,599	0.06%
2020/07/09	21	25.43	1	25.45	25.49	20	1,826	1.09%
2020/07/08	0	0.00	1	25.24	25.24	-1	1,835	-0.05%
2020/07/07	10	25.07	61	25.04	25.09	-51	1,859	-2.74%
2020/07/02	4	24.90	0	0.00	24.85	4	1,955	0.20%
2020/07/01	0	0.00	2	25.17	25.17	-2	1,962	-0.10%
2020/06/24	0	0.00	6	25.03	24.97	-6	1,996	-0.30%
2020/06/22	2	24.73	0	0.00	24.75	2	2,026	0.10%
2020/06/16	0	0.00	4	24.34	24.30	-4	2,172	-0.18%
2020/06/15	3	24.36	0	0.00	24.26	3	2,255	0.13%
2020/06/12	2	24.31	0	0.00	24.30	2	2,275	0.09%
2020/06/11	40	24.37	2	24.36	24.35	38	2,328	1.63%
2020/06/09	6	23.92	0	0.00	23.87	6	2,489	0.24%
2020/06/08	1	23.75	0	0.00	23.78	1	2,545	0.04%
2020/06/04	1	23.96	0	0.00	23.96	1	2,567	0.04%
2020/06/01	0	0.00	2	24.66	24.66	-2	2,615	-0.08%
2020/05/29	0	0.00	3	24.28	24.34	-3	2,623	-0.11%
2020/05/28	4	24.33	0	0.00	24.33	4	2,645	0.15%
2020/05/27	4	24.13	0	0.00	24.13	4	2,704	0.15%
2020/05/26	0	0.00	4	24.59	24.57	-4	2,693	-0.15%
2020/05/25	2	24.54	4	24.54	24.54	-2	2,701	-0.07%
2020/05/22	0	0.00	12	24.48	24.53	-12	2,741	-0.44%
2020/05/21	5	24.66	7	24.66	24.68	-2	2,793	-0.07%
2020/05/20	6	24.83	0	0.00	24.83	6	2,786	0.22%
2020/05/19	44	24.65	0	0.00	24.61	44	2,801	1.57%
2020/05/18	107	25.03	0	0.00	25.05	107	2,794	3.83%	大買/鉅額交易
2020/05/15	3	24.64	0	0.00	24.65	3	2,756	0.11%
2020/05/14	3	24.32	0	0.00	24.35	3	2,732	0.11%
2020/05/13	0	0.00	2	24.13	24.18	-2	2,709	-0.07%
2020/05/12	2	24.16	0	0.00	24.18	2	2,698	0.07%
2020/05/11	20	24.25	0	0.00	24.18	20	2,695	0.74%
2020/05/08	2	24.45	0	0.00	24.43	2	2,668	0.07%
2020/05/07	1	24.02	0	0.00	24.02	1	2,647	0.04%
2020/05/06	1	24.27	2	24.20	24.27	-1	2,633	-0.04%
2020/05/05	1	24.11	0	0.00	24.16	1	2,641	0.04%
2020/05/04	6	24.17	6	24.17	24.22	0	2,650	0.00%
2020/04/30	0	0.00	2	24.40	24.40	-2	2,644	-0.08%
2020/04/28	10	24.29	1	24.31	24.24	9	2,671	0.34%
2020/04/24	6	24.73	5	24.77	24.75	1	2,674	0.04%
2020/04/23	6	24.59	5	24.59	24.68	1	2,648	0.04%
2020/04/22	0	0.00	2	24.17	24.18	-2	2,617	-0.08%
2020/04/21	8	24.20	0	0.00	24.21	8	2,575	0.31%
2020/04/20	1	23.96	0	0.00	24.09	1	2,556	0.04%
2020/04/17	4	24.48	1	24.53	24.41	3	2,529	0.12%
2020/04/16	2	24.72	0	0.00	24.77	2	2,501	0.08%
2020/04/15	18	24.89	6	24.89	24.92	12	2,498	0.48%
2020/04/14	4	25.11	8	25.13	25.06	-4	2,525	-0.16%
2020/04/13	6	24.51	0	0.00	24.60	6	2,501	0.24%
2020/04/10	5	24.48	15	24.42	24.47	-10	2,525	-0.40%
2020/04/09	0	0.00	2	23.88	23.88	-2	2,514	-0.08%
2020/04/08	2	23.81	11	23.76	23.94	-9	2,503	-0.36%
2020/04/07	6	24.27	1	24.28	24.25	5	2,487	0.20%
2020/04/06	5	23.32	0	0.00	23.25	5	2,426	0.21%
2020/04/01	1	22.59	20	22.61	22.69	-19	2,404	-0.79%
2020/03/30	10	23.33	7	23.33	23.27	3	2,370	0.13%
2020/03/27	16	23.34	4	23.36	23.35	12	2,343	0.51%
2020/03/26	11	23.05	11	23.09	23.07	0	2,312	0.00%
2020/03/25	3	23.65	6	23.66	23.50	-3	2,265	-0.13%
2020/03/24	7	22.69	5	22.74	22.72	2	2,165	0.09%
2020/03/20	2	21.13	1	21.17	21.19	1	2,068	0.05%
2020/03/19	5	20.82	6	20.88	20.92	-1	2,044	-0.05%
2020/03/18	5	21.76	0	0.00	21.70	5	1,963	0.25%
2020/03/17	1	21.38	0	0.00	21.36	1	1,934	0.05%
2020/03/16	1	21.74	1	22.02	21.93	0	1,861	0.00%
2020/03/13	3	22.05	241	22.38	22.46	-238	1,791	-13.29%	大賣/鉅額交易
2020/03/12	0	0.00	28	23.31	23.24	-28	1,664	-1.68%
2020/03/10	2	23.68	5	23.64	23.56	-3	1,574	-0.19%
2020/03/09	1	24.16	17	23.91	23.77	-16	1,530	-1.05%
2020/03/06	3	23.75	2	23.77	23.84	1	1,448	0.07%
2020/03/03	5	22.77	0	0.00	22.80	5	1,352	0.37%
2020/03/02	4	22.89	0	0.00	22.88	4	1,317	0.30%
2020/02/27	2	23.50	0	0.00	23.53	2	1,250	0.16%
2020/02/26	2	23.40	0	0.00	23.44	2	1,217	0.16%
2020/02/25	1	23.54	0	0.00	23.60	1	1,190	0.08%
2020/02/24	0	0.00	7	23.71	23.73	-7	1,146	-0.61%
2020/02/20	0	0.00	3	22.95	22.94	-3	1,035	-0.29%
2020/02/19	10	22.81	0	0.00	22.83	10	1,004	1.00%
2020/02/06	22	22.18	0	0.00	22.18	22	991	2.22%
2020/02/05	42	22.20	1	22.19	22.23	41	984	4.16%
2020/02/04	3	22.51	0	0.00	22.48	3	967	0.31%
2020/02/03	0	0.00	5	22.65	22.58	-5	958	-0.52%
2020/01/31	20	22.43	0	0.00	22.48	20	924	2.16%
2020/01/30	1	22.57	0	0.00	22.56	1	909	0.11%
2020/01/17	1	22.14	0	0.00	22.23	1	881	0.11%
2020/01/15	5	22.11	0	0.00	22.20	5	879	0.57%
2020/01/14	32	22.00	10	22.01	21.97	22	874	2.52%
2020/01/10	20	22.15	0	0.00	22.13	20	834	2.40%
2020/01/09	11	22.30	0	0.00	22.30	11	813	1.35%
2020/01/08	2	22.90	3	22.73	22.80	-1	791	-0.13%
2020/01/07	40	22.40	11	22.32	22.36	29	721	4.02%
2020/01/06	10	22.56	0	0.00	22.61	10	689	1.45%
2020/01/03	0	0.00	4	22.00	22.09	-4	643	-0.62%
2020/01/02	20	21.78	0	0.00	21.77	20	637	3.14%
2019/12/31	1	21.82	2	21.84	21.84	-1	632	-0.16%
2019/12/26	10	21.55	0	0.00	21.60	10	616	1.62%
2019/12/18	10	21.24	0	0.00	21.23	10	663	1.51%
2019/12/03	20	21.07	0	0.00	21.07	20	855	2.34%
2019/11/19	2	21.27	0	0.00	21.22	2	1,000	0.20%
2019/11/13	0	0.00	3	21.04	21.07	-3	1,044	-0.29%
2019/11/12	0	0.00	5	21.02	21.02	-5	1,070	-0.47%
2019/11/08	0	0.00	12	21.20	21.24	-12	1,121	-1.07%
2019/11/06	3	21.48	0	0.00	21.47	3	1,163	0.26%
2019/10/29	1	21.56	0	0.00	21.59	1	1,332	0.08%
2019/10/28	15	21.75	0	0.00	21.74	15	1,332	1.13%
2019/10/22	0	0.00	5	21.47	21.52	-5	1,324	-0.38%
2019/10/14	0	0.00	20	21.55	21.56	-20	1,430	-1.40%
2019/10/08	1	21.63	0	0.00	21.63	1	1,432	0.07%
2019/10/03	0	0.00	1	21.75	21.75	-1	1,495	-0.07%
2019/10/01	0	0.00	7	21.36	21.31	-7	1,499	-0.47%
2019/09/23	1	22.05	0	0.00	22.04	1	1,530	0.07%
2019/09/20	20	21.91	0	0.00	21.91	20	1,540	1.30%
2019/09/10	4	21.75	9	21.74	21.75	-5	1,671	-0.30%
2019/09/09	2	22.03	0	0.00	22.04	2	1,629	0.12%
2019/09/06	2	22.10	0	0.00	22.16	2	1,617	0.12%
2019/09/05	2	22.46	40	22.47	22.45	-38	1,565	-2.43%
2019/09/04	2	22.54	0	0.00	22.46	2	1,555	0.13%
2019/09/02	0	0.00	2	22.22	22.26	-2	1,543	-0.13%
2019/08/28	0	0.00	1	22.47	22.39	-1	1,548	-0.06%
2019/08/27	1	22.28	6	22.27	22.26	-5	1,548	-0.32%
2019/08/26	0	0.00	3	22.51	22.51	-3	1,520	-0.20%
2019/08/23	2	21.82	0	0.00	21.85	2	1,480	0.14%
2019/08/22	2	21.90	0	0.00	21.89	2	1,464	0.14%
2019/08/21	3	21.96	0	0.00	21.95	3	1,452	0.21%
2019/08/20	3	21.86	0	0.00	21.83	3	1,446	0.21%
2019/08/19	2	22.03	62	21.99	22.04	-60	1,417	-4.23%
2019/08/16	1	22.27	2	22.24	22.19	-1	1,404	-0.07%
2019/08/15	0	0.00	2	22.22	22.20	-2	1,387	-0.14%
2019/08/14	43	21.94	4	21.90	21.92	39	1,359	2.87%
2019/08/13	1	22.18	2	22.05	22.18	-1	1,323	-0.08%
2019/08/08	1	21.95	11	21.92	21.91	-10	1,276	-0.78%
2019/08/07	1	21.74	0	0.00	21.73	1	1,241	0.08%
2019/08/06	5	21.49	2	21.42	21.39	3	1,204	0.25%
2019/08/01	7	20.65	0	0.00	20.65	7	1,098	0.64%
2019/07/31	2	20.91	0	0.00	20.91	2	1,079	0.19%
2019/07/29	2	20.82	0	0.00	20.81	2	1,070	0.19%
2019/07/26	1	20.77	0	0.00	20.74	1	1,067	0.09%
2019/07/23	12	20.81	0	0.00	20.79	12	1,046	1.15%
2019/07/22	62	20.88	0	0.00	20.95	62	1,013	6.12%
2019/07/19	0	0.00	2	21.16	21.16	-2	982	-0.20%
2019/07/17	1	20.62	0	0.00	20.62	1	937	0.11%
2019/07/08	0	0.00	5	20.48	20.58	-5	847	-0.59%
2019/07/04	1	20.81	0	0.00	20.80	1	821	0.12%
2019/07/03	1	20.98	2	21.01	20.89	-1	818	-0.12%
2019/07/01	0	0.00	36	20.36	20.33	-36	773	-4.66%
2019/06/27	38	20.63	2	20.62	20.64	36	723	4.98%
2019/06/26	12	20.65	0	0.00	20.62	12	732	1.64%
2019/06/25	6	20.89	0	0.00	20.98	6	697	0.86%
2019/06/24	7	20.64	0	0.00	20.57	7	657	1.06%
2019/06/21	2	20.53	0	0.00	20.60	2	636	0.31%
2019/06/20	0	0.00	6	20.26	20.20	-6	588	-1.02%
2019/06/18	1	19.65	0	0.00	19.70	1	556	0.18%
2019/06/17	1	19.65	0	0.00	19.68	1	550	0.18%
2019/06/06	5	19.55	0	0.00	19.56	5	502	0.99%
2019/06/05	0	0.00	1	19.47	19.48	-1	490	-0.20%
2019/06/04	2	19.48	0	0.00	19.47	2	481	0.42%
2019/05/23	1	18.80	0	0.00	18.82	1	501	0.20%
2019/05/10	10	18.97	0	0.00	19.01	10	531	1.88%
2019/04/15	1	19.03	0	0.00	19.04	1	639	0.16%
2019/04/08	0	0.00	10	19.15	19.16	-10	728	-1.37%
2019/04/02	1	19.05	0	0.00	19.03	1	746	0.13%
2019/03/29	2	19.06	5	19.10	19.07	-3	748	-0.40%
2019/03/22	1	19.36	0	0.00	19.36	1	728	0.14%
2019/03/19	0	0.00	8	19.33	19.33	-8	720	-1.11%
2019/03/11	1	19.23	0	0.00	19.24	1	770	0.13%
2019/03/07	1	19.10	0	0.00	19.10	1	767	0.13%
2019/03/05	1	19.13	0	0.00	19.13	1	756	0.13%
2019/03/04	1	19.18	0	0.00	19.24	1	747	0.13%
2019/02/25	0	0.00	20	19.70	19.70	-20	735	-2.72%
2019/02/22	1	19.64	0	0.00	19.61	1	734	0.14%
2019/02/13	5	19.46	0	0.00	19.50	5	699	0.71%
2019/01/24	20	19.09	0	0.00	19.05	20	640	3.12%
2019/01/07	1	19.19	30	19.19	19.19	-29	736	-3.94%
2018/12/28	2	19.07	0	0.00	19.07	2	695	0.29%
2018/12/27	2	18.95	0	0.00	18.92	2	694	0.29%
2018/12/26	2	19.00	0	0.00	18.99	2	687	0.29%
2018/12/25	3	19.00	0	0.00	18.99	3	679	0.44%
2018/12/22	0	0.00	1	18.75	18.74	-1	658	-0.15%
2018/12/18	0	0.00	5	18.67	18.67	-5	683	-0.73%
2018/12/14	1	18.58	0	0.00	18.55	1	682	0.15%
2018/12/10	0	0.00	1	18.69	18.71	-1	678	-0.15%
2018/12/07	2	18.55	1	18.56	18.55	1	670	0.15%
2018/12/06	2	18.56	0	0.00	18.56	2	669	0.30%
2018/12/05	30	18.53	0	0.00	18.47	30	657	4.56%
2018/11/15	0	0.00	9	18.18	18.20	-9	644	-1.40%
2018/11/14	1	18.07	0	0.00	18.06	1	654	0.15%
2018/11/13	0	0.00	7	18.04	18.07	-7	649	-1.08%
2018/10/31	0	0.00	8	18.33	18.32	-8	689	-1.16%
2018/10/25	2	18.69	0	0.00	18.70	2	641	0.31%
2018/10/22	5	18.51	0	0.00	18.51	5	617	0.81%
2018/10/19	2	18.55	0	0.00	18.53	2	613	0.33%
2018/10/17	13	18.50	0	0.00	18.45	13	622	2.09%
2018/10/16	14	18.59	0	0.00	18.58	14	624	2.24%
2018/10/15	4	18.46	0	0.00	18.47	4	661	0.60%
2018/10/12	6	18.45	1	18.47	18.45	5	662	0.75%
2018/09/27	1	18.09	0	0.00	18.11	1	601	0.17%
2018/09/20	0	0.00	1	18.24	18.25	-1	595	-0.17%
2018/09/12	1	18.08	0	0.00	18.07	1	613	0.16%
2018/08/29	0	0.00	2	18.24	18.25	-2	611	-0.33%
2018/08/22	2	18.16	0	0.00	18.14	2	578	0.35%
2018/08/10	0	0.00	6	18.41	18.37	-6	509	-1.18%
2018/07/31	6	18.57	0	0.00	18.60	6	498	1.20%
2018/07/18	0	0.00	1	18.70	18.69	-1	396	-0.25%
2018/05/17	2	19.80	0	0.00	19.79	2	446	0.45%
2018/05/09	0	0.00	1	20.09	20.09	-1	487	-0.21%
2018/04/20	1	20.55	0	0.00	20.54	1	551	0.18%
2018/04/18	1	20.57	0	0.00	20.58	1	570	0.18%
2018/03/08	0	0.00	2	20.37	20.41	-2	829	-0.24%
2018/02/09	1	20.27	0	0.00	20.27	1	864	0.12%