仲琦 (2419)-凱基-科園券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
30.60
漲跌
▲0.70
漲幅
+2.34%
成交量
1,076張
產業
上市通信網路類股
298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

仲琦 (2419)籌碼相關－凱基-科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-科園券商分點個股進出
凱基-科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
2024/05/13	0	0.00	2	30.45	30.60	-2	1,603	-0.12%
2024/05/08	1	29.90	0	0.00	30.00	1	1,638	0.06%
2024/04/16	2	29.95	0	0.00	29.75	2	1,743	0.11%
2024/04/12	5	32.05	0	0.00	31.85	5	1,724	0.29%
2024/04/10	5	33.00	0	0.00	32.80	5	1,809	0.28%
2024/04/09	50	33.52	0	0.00	33.35	50	1,821	2.75%
2024/04/08	2	33.38	2	33.33	33.15	0	1,805	0.00%
2024/03/21	0	0.00	2	32.93	33.00	-2	1,958	-0.10%
2024/03/08	1	31.30	0	0.00	31.80	1	4,151	0.02%
2024/03/07	0	0.00	1	31.65	31.55	-1	4,137	-0.02%
2024/03/05	13	33.90	47	33.96	33.85	-34	4,101	-0.83%
2024/03/04	1	32.50	2	32.83	33.25	-1	3,838	-0.03%
2024/02/23	2	31.08	0	0.00	30.90	2	3,716	0.05%
2024/02/22	7	31.35	0	0.00	31.45	7	3,719	0.19%
2024/02/21	1	31.45	0	0.00	31.35	1	3,724	0.03%
2024/02/20	3	31.35	0	0.00	31.35	3	3,722	0.08%
2024/02/15	1	31.00	0	0.00	31.10	1	3,706	0.03%
2024/01/10	3	33.13	0	0.00	32.55	3	3,860	0.08%
2024/01/09	0.1	33.50	1	33.40	33.10	-0.9	3,861	-0.02%
2024/01/03	0	0.00	5	33.20	34.30	-5	3,800	-0.13%
2023/12/28	1	34.80	0	0.00	34.60	1	3,879	0.03%
2023/12/27	2	34.83	1	34.70	34.70	1	3,880	0.03%
2023/12/25	2	35.33	1	35.20	34.95	1	3,907	0.03%
2023/12/21	0	0.00	1	36.50	36.30	-1	3,913	-0.03%
2023/12/20	1	36.40	0	0.00	37.00	1	3,890	0.03%
2023/12/19	0.1	35.70	2	36.45	35.40	-2	3,855	-0.05%
2023/12/18	3	37.15	7	36.76	36.30	-4	3,840	-0.10%
2023/12/15	0	0.00	0.2	37.10	37.00	-0.2	3,816	-0.01%
2023/12/14	19	37.76	5	37.57	36.90	14	3,768	0.37%
2023/12/13	46	39.20	44.2	38.78	38.00	1.8	3,558	0.05%
2023/12/12	3	34.77	6	36.44	37.05	-3	2,681	-0.11%
2023/12/11	4.1	34.00	0	0.00	33.70	4.1	2,577	0.16%
2023/12/08	2.1	34.12	0	0.00	34.00	2.1	2,612	0.08%
2023/12/07	25.1	34.83	26	34.41	34.10	-1	2,621	-0.04%
2023/12/06	15.1	36.36	4.6	37.04	35.95	10.5	2,540	0.41%
2023/12/05	1	32.80	4	32.75	34.35	-3	2,073	-0.14%
2023/11/30	0	0.00	5	31.30	31.25	-5	2,080	-0.24%
2023/11/22	0	0.00	1	30.75	30.75	-1	2,450	-0.04%
2023/11/21	0	0.00	6	31.04	30.60	-6	2,682	-0.22%
2023/11/20	3	30.50	0	0.00	30.55	3	3,365	0.09%
2023/11/17	2	29.98	4	30.05	30.00	-2	3,526	-0.06%
2023/11/16	1	30.05	5	30.00	30.05	-4	3,693	-0.11%
2023/11/15	0	0.00	1	30.00	29.85	-1	3,823	-0.03%
2023/11/06	4	30.55	0	0.00	30.45	4	4,179	0.10%
2023/10/31	0	0.00	1	30.60	29.80	-1	4,520	-0.02%
2023/10/30	1	31.50	0	0.00	30.85	1	4,721	0.02%
2023/10/23	0	0.00	1	30.20	30.15	-1	5,940	-0.02%
2023/10/18	0.3	30.80	0	0.00	30.90	0.3	7,180	0.00%
2023/09/27	0	0.00	2	33.30	33.40	-2	14,330	-0.01%
2023/09/21	0	0.00	7	33.10	33.20	-7	17,141	-0.04%
2023/09/19	4	34.00	0	0.00	34.00	4	17,443	0.02%
2023/09/15	3	35.00	8	35.22	34.85	-5	17,402	-0.03%
2023/09/14	8	35.40	3	36.30	35.70	5	17,364	0.03%
2023/09/11	0	0.00	21	34.13	34.05	-21	17,232	-0.12%
2023/09/08	4.2	35.12	0	0.00	35.20	4.2	17,170	0.02%
2023/09/07	3	36.70	8	36.38	36.15	-5	17,093	-0.03%
2023/09/06	5	37.05	0	0.00	36.90	5	17,056	0.03%
2023/09/05	0	0.00	1	36.60	36.70	-1	17,006	-0.01%
2023/09/04	12	37.22	1	37.30	37.25	11	16,968	0.06%
2023/09/01	1	37.80	0	0.00	37.75	1	16,927	0.01%
2023/08/29	1	38.60	1	39.25	38.50	0	16,836	0.00%
2023/08/28	0	0.00	6	40.12	39.20	-6	16,764	-0.04%
2023/08/25	8	41.31	5	41.14	41.10	3	16,654	0.02%
2023/08/24	11	43.70	4	42.13	40.50	7	16,427	0.04%
2023/08/23	1	40.20	0	0.00	41.10	1	15,736	0.01%
2023/08/22	1	38.00	4	37.13	37.40	-3	15,579	-0.02%
2023/08/21	8	37.68	2	37.08	37.10	6	15,413	0.04%
2023/08/17	2	37.80	7	37.49	37.65	-5	15,205	-0.03%
2023/08/16	0	0.00	1	36.60	36.75	-1	15,145	-0.01%
2023/08/15	2	36.95	2	37.50	36.95	0	15,107	0.00%
2023/08/11	10	37.70	10	37.80	37.05	0	15,022	0.00%
2023/08/10	0	0.00	9	37.31	37.20	-9	14,974	-0.06%
2023/08/08	0	0.00	1	38.50	39.00	-1	14,836	-0.01%
2023/08/07	3	39.67	3	38.75	39.90	0	14,751	0.00%
2023/08/04	0	0.00	1	40.00	39.75	-1	14,651	-0.01%
2023/08/02	3.1	42.46	2	40.85	41.05	1.1	14,519	0.01%
2023/08/01	2	45.00	1	43.65	43.25	1	14,290	0.01%
2023/07/31	10	47.90	21	47.09	45.60	-11	14,050	-0.08%
2023/07/28	7	45.95	7	46.20	45.90	0	13,675	0.00%
2023/07/27	11	47.99	10.6	47.49	46.80	0.4	13,490	0.00%
2023/07/26	14	48.49	6	48.03	46.70	8	13,294	0.06%
2023/07/25	23	49.76	13	48.87	48.30	10	13,076	0.08%
2023/07/24	16	50.56	6	50.05	49.70	10	12,741	0.08%
2023/07/21	20	49.43	21.6	49.39	49.60	-1.6	12,315	-0.01%
2023/07/20	7	48.69	7	48.81	47.45	0	11,835	0.00%
2023/07/19	15	50.61	11	50.68	48.15	4	11,430	0.03%
2023/07/18	38	53.01	30	49.18	49.60	8	10,757	0.07%
2023/07/17	16	49.78	23	51.29	51.50	-7	9,720	-0.07%
2023/07/14	23	45.75	25	46.14	46.90	-2	9,306	-0.02%
2023/07/13	2	41.53	4	41.89	42.65	-2	8,517	-0.02%
2023/07/12	1	38.80	4	38.84	38.80	-3	8,040	-0.04%
2023/07/11	30	39.74	46	40.08	39.95	-16	7,755	-0.21%
2023/07/10	6	39.68	3	39.70	39.05	3	7,269	0.04%
2023/07/07	8	38.46	10.6	39.42	40.25	-2.6	6,547	-0.04%
2023/07/06	10	37.12	7	36.71	36.60	3	5,615	0.05%
2023/07/05	4	38.09	8	37.81	37.00	-4	5,239	-0.08%
2023/07/04	7	36.53	9	37.63	38.75	-2	4,818	-0.04%
2023/07/03	7	34.26	15	34.83	35.25	-8	4,246	-0.19%
2023/06/30	1	31.95	4	32.00	32.05	-3	3,781	-0.08%
2023/06/29	43	31.60	26	31.46	31.80	17	3,438	0.49%
2023/06/28	2	28.85	0.3	30.05	30.05	1.7	2,107	0.08%
2023/06/20	0	0.00	10	27.40	27.55	-10	1,823	-0.55%
2023/06/19	0	0.00	1	27.55	27.55	-1	1,824	-0.05%
2023/06/15	0	0.00	10	27.30	27.30	-10	1,757	-0.57%
2023/06/13	0	0.00	2	27.10	27.10	-2	1,816	-0.11%
2023/05/19	0	0.00	1	26.40	26.45	-1	3,131	-0.03%
2023/05/12	1	25.70	0	0.00	25.75	1	3,165	0.03%
2023/05/11	1	26.00	0	0.00	25.70	1	3,175	0.03%
2023/05/08	1	26.60	0	0.00	26.65	1	3,315	0.03%
2023/05/03	0.1	26.05	0	0.00	25.85	0.1	3,351	0.00%
2023/04/28	1	25.95	0	0.00	26.00	1	3,336	0.03%
2023/04/25	3	25.97	0	0.00	26.00	3	3,310	0.09%
2023/04/24	2	26.80	0	0.00	26.90	2	3,293	0.06%
2023/04/21	4	27.48	0	0.00	26.85	4	3,309	0.12%
2023/04/19	12	28.80	0	0.00	28.80	12	3,459	0.35%
2023/04/18	0.1	29.10	0	0.00	28.70	0.1	3,511	0.00%
2023/04/17	0.1	28.90	0	0.00	29.05	0.1	3,806	0.00%
2023/04/14	0	0.00	4	28.70	28.55	-4	3,845	-0.10%
2023/04/13	0	0.00	3	28.70	28.30	-3	3,830	-0.08%
2023/03/30	0	0.00	1	28.30	28.30	-1	3,669	-0.03%
2023/03/28	6	27.48	1	27.50	27.30	5	3,631	0.14%
2023/03/27	5	28.00	0	0.00	28.05	5	3,618	0.14%
2023/03/16	1	27.35	0	0.00	26.90	1	3,672	0.03%
2023/03/14	0	0.00	1	28.60	28.25	-1	3,673	-0.03%
2023/03/10	0	0.00	1	28.25	28.10	-1	3,753	-0.03%
2023/03/09	10	29.23	0	0.00	28.95	10	3,785	0.26%
2023/03/08	1	29.45	3	29.35	29.40	-2	3,920	-0.05%
2023/03/07	1	28.55	0	0.00	28.80	1	3,984	0.03%
2023/03/06	0	0.00	3	28.45	28.45	-3	3,943	-0.08%
2023/03/03	5	28.54	10	28.55	28.50	-5	3,909	-0.13%
2023/03/02	5	28.40	0.1	29.10	29.20	4.9	3,734	0.13%
2023/03/01	7	27.84	0	0.00	27.60	7	3,379	0.21%
2023/02/22	0	0.00	2	26.45	26.65	-2	3,152	-0.06%
2023/02/21	0	0.00	1	27.00	27.05	-1	3,176	-0.03%
2023/02/08	2	26.50	0	0.00	26.30	2	3,530	0.06%
2023/02/07	0	0.00	1	26.85	26.70	-1	3,501	-0.03%
2023/01/17	0	0.00	8	25.15	25.10	-8	3,539	-0.23%
2023/01/13	1	25.15	0	0.00	25.10	1	3,588	0.03%
2023/01/10	0	0.00	1	26.05	25.80	-1	3,692	-0.03%
2023/01/09	9	26.23	1	25.90	25.95	8	3,685	0.22%
2023/01/06	0	0.00	10	25.77	25.75	-10	3,548	-0.28%
2023/01/05	29	26.75	15.2	26.56	26.10	13.8	3,588	0.38%
2023/01/04	0	0.00	2	26.43	26.80	-2	3,293	-0.06%
2022/12/30	0	0.00	1	23.95	23.95	-1	4,027	-0.02%
2022/12/29	0	0.00	1	23.80	23.85	-1	4,276	-0.02%
2022/12/26	4	24.23	0	0.00	24.15	4	4,341	0.09%
2022/12/21	1	24.15	1	24.40	24.15	0	4,440	0.00%
2022/12/20	2.2	24.82	0	0.00	24.10	2.2	4,470	0.05%
2022/12/19	1	24.90	0	0.00	24.70	1	4,520	0.02%
2022/12/13	1	25.80	0	0.00	25.80	1	4,587	0.02%
2022/12/09	1	26.50	0	0.00	26.25	1	4,660	0.02%
2022/12/07	1	26.35	0	0.00	26.25	1	4,794	0.02%
2022/12/06	0	0.00	1	27.60	27.10	-1	4,826	-0.02%
2022/12/05	15	27.70	40	27.57	27.60	-25	4,878	-0.51%
2022/12/02	1	27.10	40	27.35	27.60	-39	4,838	-0.81%
2022/12/01	0	0.00	177	26.93	27.30	-177	4,844	-3.65%	大賣/鉅額交易
2022/11/30	228	27.98	3	27.52	27.15	225	5,001	4.50%	大買/鉅額交易
2022/11/29	0	0.00	5	27.02	27.20	-5	5,029	-0.10%
2022/11/25	1	25.65	0	0.00	25.45	1	5,209	0.02%
2022/11/24	0	0.00	0.1	25.35	25.30	-0.1	5,283	0.00%
2022/11/23	0	0.00	2.7	25.19	25.00	-2.7	5,495	-0.05%
2022/11/11	3	25.50	2	25.25	25.20	1	6,596	0.02%
2022/11/08	6	26.83	2	26.55	26.20	4	8,554	0.05%
2022/11/07	0	0.00	1	25.85	26.00	-1	8,577	-0.01%
2022/11/03	8	25.51	27	25.46	25.60	-19	8,680	-0.22%
2022/11/02	1	25.25	0	0.00	25.45	1	8,769	0.01%
2022/11/01	5	24.90	0	0.00	25.40	5	8,935	0.06%
2022/10/31	0	0.00	2	25.00	24.80	-2	9,188	-0.02%
2022/10/28	2	24.75	0	0.00	24.00	2	9,463	0.02%
2022/10/26	1	24.85	1	24.05	24.00	0	10,379	0.00%
2022/10/19	0	0.00	4	25.45	25.40	-4	14,212	-0.03%
2022/10/14	0	0.00	3	24.60	24.50	-3	14,533	-0.02%
2022/10/12	4	24.90	0	0.00	25.00	4	14,681	0.03%
2022/10/11	3	25.90	2	27.90	24.95	1	14,958	0.01%
2022/10/07	1	28.25	0	0.00	27.25	1	15,425	0.01%
2022/10/06	2	27.30	0	0.00	27.45	2	15,706	0.01%
2022/10/05	0	0.00	2	27.20	27.70	-2	15,686	-0.01%
2022/09/26	0	0.00	2	25.75	24.85	-2	16,990	-0.01%
2022/09/23	6.1	27.64	0	0.00	26.55	6.1	16,904	0.04%
2022/09/22	4	27.65	5	27.60	27.85	-1	16,837	-0.01%
2022/09/21	2	27.28	0	0.00	27.30	2	16,793	0.01%
2022/09/19	1	27.90	0	0.00	27.90	1	16,700	0.01%
2022/09/16	3	28.27	0	0.00	28.25	3	16,651	0.02%
2022/09/15	0	0.00	1	29.85	29.05	-1	16,594	-0.01%
2022/09/14	3	28.42	2	28.95	29.30	1	16,490	0.01%
2022/09/13	5	29.27	0	0.00	29.10	5	16,435	0.03%
2022/09/12	10	28.61	1	29.05	29.40	9	16,358	0.06%
2022/09/08	0	0.00	2	28.50	28.50	-2	16,269	-0.01%
2022/09/07	3	28.07	15	27.80	28.00	-12	16,220	-0.07%
2022/09/06	6	30.00	6	28.68	28.00	0	16,140	0.00%
2022/09/05	3	29.78	15	29.03	28.85	-12	15,893	-0.08%
2022/09/02	3	29.70	6	29.80	29.65	-3	15,643	-0.02%
2022/09/01	6	29.23	3	29.25	29.60	3	15,342	0.02%
2022/08/31	3	29.15	2	29.35	29.35	1	15,211	0.01%
2022/08/30	5	28.41	9	29.18	29.20	-4	15,094	-0.03%
2022/08/29	3	27.45	0	0.00	27.35	3	14,873	0.02%
2022/08/26	8	29.34	3	29.15	28.85	5	14,756	0.03%
2022/08/25	17	29.60	24	29.73	29.80	-7	14,518	-0.05%
2022/08/24	4	28.71	1	28.55	28.45	3	14,173	0.02%
2022/08/23	9	29.06	7	28.68	28.65	2	14,101	0.01%
2022/08/22	5	28.67	7	28.74	29.05	-2	13,990	-0.01%
2022/08/19	24	29.32	8	29.47	29.05	16	13,865	0.12%
2022/08/18	6	29.14	6	29.27	29.45	0	13,710	0.00%
2022/08/17	21	29.71	14	29.42	29.35	7	13,557	0.05%
2022/08/16	29	30.41	24	30.14	29.40	5	13,274	0.04%
2022/08/15	24	28.84	62	29.26	30.45	-38	12,048	-0.32%
2022/08/12	22	27.76	19	27.94	27.70	3	11,430	0.03%
2022/08/11	3	27.23	0	0.00	27.20	3	11,237	0.03%
2022/08/10	1	27.95	2	27.68	27.70	-1	11,105	-0.01%
2022/08/08	30	28.09	34	28.07	28.25	-4	10,855	-0.04%
2022/08/05	21	27.91	24.1	28.03	28.05	-3.1	10,652	-0.03%
2022/08/04	11.1	27.58	10	26.40	27.10	1.1	10,368	0.01%
2022/08/03	11	27.70	2	27.80	27.50	9	10,056	0.09%
2022/08/02	26	29.44	38	29.82	29.60	-12	9,537	-0.13%
2022/08/01	22	29.78	0	29.85	29.65	22	9,097	0.24%
2022/07/29	16	28.72	38.7	28.94	29.60	-22.7	8,462	-0.27%
2022/07/28	25.4	28.05	29	28.04	28.25	-3.7	7,230	-0.05%
2022/07/27	1	26.10	0	0.00	26.65	1	5,696	0.02%
2022/07/26	0	0.00	2	24.30	24.25	-2	5,235	-0.04%
2022/07/22	0	0.00	3	25.30	24.95	-3	5,177	-0.06%
2022/07/21	2	24.60	0	0.00	25.20	2	5,091	0.04%
2022/07/20	21	25.27	19	25.10	25.05	2	4,946	0.04%
2022/07/19	0	0.00	1	25.30	25.30	-1	4,765	-0.02%
2022/07/18	2	26.00	7	25.49	25.65	-5	4,627	-0.11%
2022/07/15	23	24.92	29	24.96	25.00	-6	4,218	-0.14%
2022/07/14	0	0.00	0.6	24.75	24.75	-0.6	3,118	-0.02%
2022/07/13	10	22.95	10	23.12	22.50	0	2,657	0.00%
2022/07/12	10	22.25	10	22.70	22.10	0	2,419	0.00%
2022/07/11	3	22.85	4	22.80	23.15	-1	2,257	-0.04%
2022/07/08	2	22.90	4	23.29	22.80	-2	2,037	-0.10%
2022/07/07	1	21.00	0	0.00	21.70	1	1,291	0.08%
2022/07/06	4	19.90	4	20.45	19.75	0	1,123	0.00%
2022/07/05	10	20.50	0.1	20.80	20.35	9.9	1,018	0.97%
2022/06/22	10	18.28	10	18.10	18.15	0	881	0.00%
2022/06/20	1.1	17.92	0	0.00	17.85	1.1	888	0.13%
2022/05/24	0	0.00	1	19.35	19.20	-1	984	-0.10%
2022/05/17	0	0.00	0.2	19.20	19.30	-0.2	1,018	-0.02%
2022/05/10	0	0.00	0.8	19.20	19.20	-0.8	1,012	-0.08%
2022/05/09	1	18.90	1	19.45	18.80	0	1,005	0.00%
2022/05/06	1	19.75	0	0.00	19.75	1	992	0.10%
2022/05/05	1	20.55	0	0.00	20.25	1	981	0.10%
2022/05/03	3	20.65	3	20.35	20.60	0	935	0.00%
2022/04/29	13.1	21.37	14	21.40	20.45	-0.9	899	-0.10%
2022/04/11	0.6	19.10	0	0.00	18.95	0.6	725	0.08%
2022/03/31	1	19.90	0	0.00	19.90	1	777	0.13%
2022/02/21	0	0.00	1	21.90	21.90	-1	3,132	-0.03%
2022/01/24	0.2	20.80	0	0.00	21.10	0.2	4,469	0.00%
2022/01/18	2	22.10	2	22.10	22.00	0	4,715	0.00%
2022/01/11	0	0.00	2	22.15	22.10	-2	4,661	-0.04%
2022/01/07	5	22.50	0	0.00	22.55	5	4,639	0.11%
2022/01/04	4	24.38	6	23.98	23.75	-2	4,584	-0.04%
2021/12/28	2	24.30	0	0.00	24.20	2	4,492	0.04%
2021/12/27	12	24.05	0	0.00	24.10	12	4,465	0.27%
2021/12/20	5.1	23.83	0	0.00	23.80	5.1	4,391	0.12%
2021/12/17	2	24.20	0	0.00	24.15	2	4,363	0.05%
2021/12/16	0	0.00	3	24.95	24.90	-3	4,319	-0.07%
2021/12/15	0	0.00	10	25.13	25.10	-10	4,268	-0.23%
2021/12/14	20	26.73	10	25.61	25.00	10	4,187	0.24%
2021/12/13	33	25.93	43.1	25.75	26.30	-10.1	3,695	-0.27%
2021/12/10	1	24.90	0	0.00	24.35	1	3,419	0.03%
2021/12/09	0	0.00	5	24.85	24.05	-5	3,291	-0.15%
2021/12/06	0	0.00	5	23.73	24.00	-5	3,055	-0.16%
2021/12/03	0	0.00	1	24.20	24.10	-1	2,991	-0.03%
2021/12/02	12	24.98	6	24.57	24.40	6	2,940	0.20%
2021/12/01	2	24.10	0	0.00	24.65	2	2,810	0.07%
2021/11/30	8	25.36	14	26.16	24.70	-6	2,731	-0.22%
2021/11/29	0	0.00	1.1	24.70	24.60	-1.1	2,470	-0.05%
2021/11/26	0.1	22.55	0	0.00	22.65	0.1	2,288	0.00%
2021/11/25	7	23.10	7	23.21	23.10	0	2,252	0.00%
2021/11/24	5	23.50	5	23.24	23.40	0	2,238	0.00%
2021/11/23	0	0.00	2	23.70	23.55	-2	2,228	-0.09%
2021/11/22	7	24.10	6	24.00	24.20	1	2,179	0.05%
2021/11/18	10	24.31	6	23.32	23.50	4	2,084	0.19%
2021/11/17	2	24.80	0	0.00	23.95	2	1,886	0.11%
2021/11/16	17	25.00	17	25.00	24.30	0	1,805	0.00%
2021/11/15	8	24.59	6	24.55	24.75	2	1,685	0.12%
2021/11/12	0	0.00	6	23.85	23.25	-6	1,553	-0.39%
2021/11/04	5	22.90	5	22.75	22.70	0	905	0.00%
2021/11/03	0	0.00	0	22.95	21.70	0	786	0.00%
2021/11/01	0	0.00	3	20.85	21.20	-3	536	-0.56%
2021/10/28	3	21.77	12	21.97	21.35	-9	509	-1.77%
2021/10/27	11	20.09	1.3	21.23	21.35	9.7	364	2.67%
2021/10/25	0	0.00	5	19.35	19.55	-5	275	-1.81%
2021/10/05	5	18.97	0	0.00	19.00	5	379	1.32%
2021/10/01	0	0.00	10	19.20	19.05	-10	389	-2.57%
2021/09/30	0	0.00	10	19.50	19.50	-10	388	-2.57%
2021/09/28	0	0.00	5	19.45	19.45	-5	400	-1.25%
2021/09/27	13	19.43	0	0.00	19.50	13	402	3.23%
2021/09/23	12	18.87	0	0.00	18.95	12	399	3.00%
2021/09/02	0	0.00	2.3	19.25	19.25	-2.3	433	-0.54%
2021/09/01	0	0.00	1	19.30	19.35	-1	435	-0.23%
2021/08/27	0	0.00	1	19.30	19.30	-1	438	-0.23%
2021/08/26	1	19.20	3	19.25	19.15	-2	437	-0.46%
2021/08/25	0	0.00	2	18.70	18.80	-2	434	-0.46%
2021/08/16	1	18.00	5	18.00	17.90	-4	450	-0.89%
2021/07/15	1	20.80	0	0.00	21.05	1	916	0.11%
2021/07/07	1	20.60	0	0.00	20.60	1	1,006	0.10%
2021/06/30	0	0.00	0.3	20.60	20.70	-0.3	1,168	-0.02%
2021/06/16	0	0.00	0.6	20.55	20.55	-0.6	1,246	-0.05%
2021/06/07	0.2	20.40	0	0.00	20.40	0.2	1,310	0.02%
2021/05/05	1	21.60	0	0.00	21.60	1	1,351	0.07%
2021/05/04	0.1	21.35	0	0.00	21.60	0.1	1,336	0.01%
2021/05/03	3	23.60	0	0.00	23.00	3	1,293	0.23%
2021/04/28	0	0.00	1	25.65	25.70	-1	1,172	-0.09%
2021/04/20	0	0.00	5	24.80	24.60	-5	1,069	-0.47%
2021/04/16	0	0.00	1	24.10	24.30	-1	1,088	-0.09%
2021/04/15	0.1	23.90	0	0.00	24.05	0.1	1,110	0.01%
2021/04/14	14	23.48	5	23.75	23.60	9	1,164	0.77%
2021/04/13	0	0.00	0.1	24.25	24.15	-0.1	1,327	0.00%
2021/04/12	0.6	24.80	1	25.25	24.90	-0.4	1,370	-0.03%
2021/04/09	0.7	25.08	1	25.40	24.95	-0.3	1,371	-0.02%
2021/04/08	6.1	25.32	5	25.30	25.30	1.1	1,351	0.08%
2021/04/06	0.6	24.50	0	0.00	24.65	0.6	1,302	0.05%
2021/03/31	0	0.00	2	24.35	24.35	-2	1,394	-0.14%
2021/03/30	2	24.02	0	0.00	24.25	2	1,413	0.14%
2021/03/25	0	0.00	0	23.95	23.85	0	1,452	0.00%
2021/03/24	0	23.85	0	0.00	24.10	0	1,476	0.00%
2021/03/22	0	0.00	12	24.09	24.05	-12	1,527	-0.79%
2021/03/19	0.1	24.10	0	0.00	24.20	0.1	1,538	0.01%
2021/03/18	0	0.00	1	24.50	24.40	-1	1,544	-0.06%
2021/03/17	1.9	24.05	0	0.00	24.30	1.9	1,576	0.12%
2021/03/15	0	0.00	10	24.00	23.95	-10	1,694	-0.59%
2021/03/09	1	23.35	0	0.00	23.35	1	2,464	0.04%
2021/03/04	0	0.00	2	23.73	23.85	-2	2,751	-0.07%
2021/03/03	0.7	23.20	0	0.00	23.30	0.7	2,739	0.03%
2021/03/02	0	0.00	0	23.15	23.15	0	2,745	0.00%
2021/02/25	0.3	23.45	1	23.65	23.65	-0.7	2,883	-0.02%
2021/02/23	1	23.75	1	23.80	23.75	0	2,900	0.00%
2021/02/22	0.3	23.75	0.3	23.75	23.85	0	2,904	0.00%
2021/02/19	0	0.00	0.3	23.80	23.80	-0.3	2,922	-0.01%
2021/02/05	1	22.60	0	0.00	22.50	1	3,206	0.03%
2021/02/02	0.8	22.85	0	0.00	22.80	0.8	3,215	0.03%
2021/02/01	0	0.00	1	22.25	22.20	-1	3,207	-0.03%
2021/01/29	1.1	22.61	0	0.00	22.25	1.1	3,206	0.04%
2021/01/25	0	0.00	1	22.90	22.90	-1	3,188	-0.03%
2021/01/20	4.2	22.60	4	22.90	22.20	0.2	3,155	0.01%
2021/01/19	0	0.00	2	23.75	23.65	-2	3,121	-0.06%
2021/01/18	2	23.50	0	0.00	23.45	2	3,110	0.06%
2021/01/14	0	0.00	2	24.65	24.75	-2	3,070	-0.07%
2021/01/12	2	24.40	0	24.50	24.45	2	3,040	0.06%
2021/01/11	0	0.00	1	25.25	24.95	-1	3,013	-0.03%
2021/01/08	1	25.30	0.1	25.35	25.25	0.9	2,993	0.03%
2021/01/07	0	0.00	2	26.20	25.65	-2	2,960	-0.07%
2021/01/06	4.5	25.81	8	25.80	25.75	-3.5	2,891	-0.12%
2021/01/05	1.3	25.13	1	25.05	25.05	0.3	2,684	0.01%
2021/01/04	1.2	24.72	0.2	24.63	25.00	1	2,605	0.04%
2020/12/31	1	24.50	0	0.00	24.45	1	2,581	0.04%
2020/12/29	1	24.95	0	0.00	24.65	1	2,555	0.04%
2020/12/28	0	0.00	2	25.30	25.25	-2	2,518	-0.08%
2020/12/25	3	25.23	0	0.00	25.65	3	2,465	0.12%
2020/12/21	1	23.70	0	0.00	24.40	1	2,329	0.04%
2020/12/17	1	24.60	0	0.00	24.60	1	2,279	0.04%
2020/12/16	1	24.90	0	0.00	24.90	1	2,251	0.04%
2020/12/15	0	0.00	12.5	25.07	24.90	-12.5	2,226	-0.56%
2020/12/14	0	0.00	1	25.65	25.40	-1	2,211	-0.05%
2020/12/10	1	25.80	0	0.00	26.00	1	2,155	0.05%
2020/12/09	4	26.46	0	0.00	26.50	4	2,095	0.19%
2020/12/08	13	26.81	2	26.70	26.95	11	2,015	0.55%
2020/12/07	8	26.32	13.8	25.88	25.85	-5.8	1,726	-0.34%
2020/12/04	6	25.35	9	25.56	25.50	-3	1,540	-0.19%
2020/12/03	3	25.18	0	0.00	25.20	3	1,419	0.21%
2020/12/02	0	0.00	12.4	23.81	25.30	-12.4	1,241	-1.00%
2020/11/25	0	0.00	1	23.20	22.65	-1	923	-0.11%
2020/11/24	11	23.22	0	0.00	22.90	11	886	1.24%
2020/11/18	0	0.00	1	22.30	22.20	-1	760	-0.13%
2020/11/17	5.3	22.51	1.2	22.21	22.20	4.1	737	0.55%
2020/11/16	1.7	21.76	0	0.00	22.80	1.7	564	0.31%
2020/10/06	0	0.00	1	21.00	21.15	-1	504	-0.20%
2020/09/18	1	21.95	1	22.10	21.85	0	686	0.00%
2020/09/17	1	22.00	0	0.00	21.85	1	681	0.15%
2020/07/09	0	0.00	5	23.65	23.30	-5	1,094	-0.46%
2020/07/07	0	0.00	2	22.75	23.55	-2	1,076	-0.19%
2020/06/19	0	0.00	2	23.00	22.95	-2	1,022	-0.20%
2020/06/17	2	22.80	0	0.00	22.05	2	974	0.21%
2020/06/16	0	0.00	1.8	21.64	22.40	-1.8	918	-0.20%
2020/06/15	0	0.00	0.4	20.40	20.40	-0.4	896	-0.05%
2020/06/12	1	20.35	0	0.00	20.55	1	913	0.11%
2020/06/10	0	0.00	1	21.70	21.35	-1	949	-0.11%
2020/06/09	0	0.00	1	21.70	21.60	-1	963	-0.10%
2020/06/08	0	0.00	7	21.21	21.15	-7	980	-0.71%
2020/05/13	1	20.75	0	0.00	20.75	1	1,112	0.09%
2020/04/13	0	0.00	5	19.25	19.05	-5	1,447	-0.35%
2020/04/08	5	18.80	0	0.00	19.05	5	1,695	0.29%
2020/03/31	2	18.55	2	17.60	17.60	0	2,513	0.00%
2020/03/30	0	0.00	2	17.50	18.30	-2	2,573	-0.08%
2020/03/24	0	0.00	8	15.96	16.10	-8	3,324	-0.24%
2020/03/19	2	15.50	2	14.70	14.70	0	4,153	0.00%
2020/03/12	0	0.00	1	22.95	22.85	-1	4,180	-0.02%
2020/03/10	0	0.00	9	23.50	23.45	-9	4,162	-0.22%
2020/03/09	0	0.00	9	23.50	23.50	-9	4,159	-0.22%
2020/03/06	0	0.00	9	23.50	23.35	-9	4,135	-0.22%
2020/03/05	0	0.00	9	23.65	23.65	-9	4,133	-0.22%
2020/03/04	0	0.00	9	23.70	23.65	-9	4,127	-0.22%
2020/03/03	0	0.00	9	24.00	23.95	-9	4,121	-0.22%
2020/03/02	0	0.00	9	23.50	23.75	-9	4,115	-0.22%
2020/02/24	0	0.00	9	23.50	23.75	-9	4,048	-0.22%
2020/02/21	0	0.00	9	23.75	23.70	-9	4,041	-0.22%
2020/02/20	0	0.00	9	23.95	23.85	-9	4,038	-0.22%
2020/02/19	0	0.00	9	23.60	23.75	-9	4,044	-0.22%
2020/02/18	0	0.00	9	23.75	23.55	-9	4,041	-0.22%
2020/02/17	0	0.00	9	24.00	23.90	-9	4,036	-0.22%
2020/02/14	0	0.00	9	23.90	24.00	-9	4,030	-0.22%
2020/02/13	0	0.00	11	24.15	23.80	-11	4,026	-0.27%
2020/02/12	0	0.00	9	23.70	24.00	-9	4,011	-0.22%
2020/02/11	0	0.00	9	23.65	23.75	-9	4,000	-0.22%
2020/02/10	0	0.00	9	23.90	23.75	-9	3,984	-0.23%
2020/01/13	0	0.00	13	23.30	23.05	-13	3,665	-0.35%
2020/01/09	0	0.00	109	23.58	23.10	-109	3,636	-3.00%	大賣/鉅額交易
2020/01/08	5	23.80	116	24.03	23.05	-111	3,611	-3.07%	大賣/鉅額交易
2020/01/07	0	0.00	9	24.05	24.25	-9	3,551	-0.25%
2020/01/06	0	0.00	0	25.40	25.55	0	3,417	0.00%
2020/01/03	0	0.00	1	28.05	27.60	-1	3,366	-0.03%
2020/01/02	7	28.30	16	28.53	28.65	-9	3,327	-0.27%
2019/12/31	32	28.30	0	0.00	28.00	32	3,141	1.02%
2019/12/30	8	28.61	10	28.80	28.30	-2	2,951	-0.07%
2019/12/27	2	28.53	2	28.80	29.05	0	2,759	0.00%
2019/12/26	2	28.05	0	0.00	28.10	2	2,379	0.08%
2019/12/25	0	0.00	1	28.00	27.95	-1	2,289	-0.04%
2019/12/24	1	28.00	2	28.05	28.05	-1	2,197	-0.05%
2019/12/23	2	28.18	1	28.25	28.20	1	2,095	0.05%
2019/12/20	3	27.47	1	27.55	27.55	2	1,878	0.11%
2019/12/19	4	28.09	0	0.00	27.70	4	1,677	0.24%
2019/12/18	23	28.05	63	28.06	27.90	-40	1,398	-2.86%
2019/12/16	0	0.00	2	24.90	24.90	-2	586	-0.34%
2019/12/13	0	0.00	1	22.65	22.65	-1	541	-0.18%
2019/12/06	0	0.00	7	19.95	19.75	-7	415	-1.69%
2019/12/05	0	0.00	14	19.72	19.85	-14	397	-3.52%
2019/12/03	10	19.10	0	0.00	19.35	10	389	2.56%
2019/12/02	10	18.93	0	0.00	19.05	10	383	2.61%
2019/08/01	0	0.00	3	20.40	20.30	-3	900	-0.33%
2019/07/30	0	0.00	3	20.50	20.40	-3	951	-0.32%
2019/07/29	2	20.85	0	0.00	20.75	2	950	0.21%
2019/07/26	0	0.00	1	21.05	21.15	-1	942	-0.11%
2019/07/25	0	0.00	1	20.70	20.95	-1	877	-0.11%
2019/07/24	6	20.55	0	0.00	20.35	6	856	0.70%
2019/06/26	2	20.55	0	0.00	20.55	2	1,228	0.16%
2019/06/12	1	21.30	0	0.00	21.05	1	1,401	0.07%
2019/06/11	0	0.00	2	21.10	21.30	-2	1,410	-0.14%
2019/06/06	2	20.80	0	0.00	20.70	2	1,426	0.14%
2019/06/04	1	20.70	0	0.00	20.70	1	1,644	0.06%
2019/05/14	0.1	20.75	0	0.00	20.75	0.1	1,764	0.01%
2019/05/09	1	21.10	0	0.00	21.10	1	1,747	0.06%
2019/05/08	11	21.34	6	21.38	21.30	5	1,731	0.29%
2019/05/06	1	20.90	0	0.00	20.90	1	1,710	0.06%
2019/04/23	7	21.79	6	22.10	21.65	1	1,749	0.06%
2019/04/22	5	21.65	0	0.00	21.70	5	1,713	0.29%
2019/03/26	2	21.20	0	0.00	21.10	2	1,545	0.13%
2019/03/22	3	21.43	0	0.00	21.40	3	1,533	0.20%
2019/03/21	1	22.00	2	21.55	21.85	-1	1,510	-0.07%
2019/03/20	2	21.55	0	0.00	21.50	2	1,456	0.14%
2019/03/19	0	0.00	2	21.60	21.45	-2	1,450	-0.14%
2019/03/18	6	21.47	0	0.00	21.40	6	1,447	0.41%
2019/03/12	10	21.75	10	21.90	21.75	0	1,573	0.00%
2019/03/11	3	22.20	0	0.00	22.05	3	1,555	0.19%
2019/03/08	10	21.85	11	21.95	21.90	-1	1,542	-0.06%
2019/03/07	1	21.05	15	21.57	21.00	-14	1,358	-1.03%
2019/03/06	21	21.87	6	22.00	22.10	15	1,300	1.15%
2019/01/08	0	0.00	5	21.20	20.85	-5	1,145	-0.44%
2018/11/22	5	19.95	5	19.50	19.30	0	1,248	0.00%
2018/11/20	5	19.30	5	19.55	19.85	0	1,342	0.00%
2018/11/12	0	18.90	0	0.00	18.90	0	1,462	0.00%
2018/10/04	5	20.55	0	0.00	20.25	5	1,574	0.32%
2018/10/03	0	0.00	8	20.80	20.70	-8	1,573	-0.51%
2018/10/02	8	21.25	0	0.00	21.35	8	1,574	0.51%
2018/10/01	0	0.00	10	21.30	21.25	-10	1,578	-0.63%
2018/09/28	0	0.00	5	21.25	21.25	-5	1,591	-0.31%
2018/09/20	1	21.25	5	21.15	21.05	-4	2,012	-0.20%
2018/09/18	0	0.00	9	21.25	21.25	-9	2,040	-0.44%
2018/09/17	0	0.00	9	21.25	21.45	-9	2,093	-0.43%
2018/09/14	0	0.00	11	21.29	21.30	-11	2,116	-0.52%
2018/09/11	10.9	21.77	3	21.75	22.00	7.9	2,141	0.37%
2018/09/10	30	22.06	0	0.00	21.85	30	2,236	1.34%
2018/08/29	0.3	22.00	0	0.00	22.20	0.3	2,446	0.01%
2018/08/28	1	22.20	0	0.00	22.05	1	2,504	0.04%
2018/08/27	1	22.35	0	0.00	22.20	1	2,523	0.04%
2018/08/23	8	22.99	0	0.00	22.60	8	2,537	0.32%
2018/08/20	4	22.60	1	22.10	22.40	3	2,490	0.12%
2018/08/15	0	0.00	5	22.00	22.15	-5	2,410	-0.21%
2018/08/13	19	21.34	0	0.00	21.05	19	2,346	0.81%
2018/08/03	0	0.00	1	21.75	21.75	-1	2,312	-0.04%
2018/07/31	1	20.95	0	0.00	20.95	1	2,383	0.04%
2018/07/25	10	20.95	0	0.00	21.00	10	2,313	0.43%
2018/06/25	2	22.15	2	22.65	22.15	0	2,532	0.00%
2018/06/22	13	22.79	22	22.54	22.70	-9	2,537	-0.35%
2018/06/21	0	0.00	1	22.25	22.60	-1	2,331	-0.04%
2018/06/12	0	0.00	1	21.75	21.70	-1	2,433	-0.04%
2018/06/08	0	0.00	1	21.65	21.70	-1	2,431	-0.04%
2018/06/07	2	21.88	53	21.96	21.90	-51	2,424	-2.10%
2018/06/06	20	23.03	2	23.20	22.55	18	2,333	0.77%
2018/06/01	5	22.15	0	0.00	22.00	5	2,044	0.24%
2018/05/31	0	0.00	1	21.65	21.60	-1	2,007	-0.05%
2018/05/30	1	21.85	0	0.00	21.75	1	1,997	0.05%
2018/05/24	1	21.60	2	21.60	21.60	-1	1,911	-0.05%
2018/05/16	0	0.00	18	20.80	20.80	-18	1,887	-0.95%
2018/04/25	1	21.00	0	0.00	21.15	1	2,065	0.05%
2018/04/16	0	0.00	1	22.10	22.00	-1	2,086	-0.05%
2018/04/12	1	21.80	0	0.00	21.90	1	2,048	0.05%
2018/04/11	1	21.90	0	0.00	21.85	1	2,082	0.05%
2018/04/02	7	22.02	0	0.00	21.85	7	2,257	0.31%
2018/03/31	10	21.95	0	0.00	21.80	10	2,292	0.44%
2018/03/30	1	21.65	0	0.00	21.70	1	2,272	0.04%
2018/03/23	2	21.15	32	21.26	21.55	-30	2,411	-1.24%
2018/03/22	1	21.60	1	21.75	21.80	0	2,343	0.00%
2018/03/09	0	0.00	1	20.80	20.75	-1	3,059	-0.03%
2018/03/08	1	20.70	0	0.00	20.60	1	3,476	0.03%
2018/02/26	0	0.00	5	20.30	20.30	-5	4,773	-0.10%
2018/02/21	10	20.15	0	0.00	20.20	10	5,012	0.20%
2018/02/09	0	0.00	1	18.70	19.05	-1	5,006	-0.02%
2018/02/05	0	0.00	4	20.55	20.55	-4	5,268	-0.08%
2018/01/23	0	0.00	1	21.70	21.40	-1	6,422	-0.02%
2018/01/22	0	0.00	1	21.55	21.60	-1	6,421	-0.02%
2018/01/19	1	22.20	0	0.00	21.80	1	6,423	0.02%
2018/01/18	21	21.90	20	21.75	21.90	1	6,343	0.02%
2018/01/05	25	22.32	25	22.25	22.15	0	6,600	0.00%