達能 (3686)-凱基-鳳山券商分點個股進出

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

達能

(3686)

股價
20.15
漲跌
▼0.35
漲幅
-1.71%
成交量
3,448張
產業
上市半導體類股
199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

達能 (3686)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/26	1	20.40	0	0.00	20.15	1	1,048	0.10%
2024/04/25	7	20.79	4	21.80	20.50	3	992	0.30%
2024/04/24	9.4	21.00	0	0.00	22.15	9.4	901	1.04%
2024/04/23	4	20.03	7.3	20.12	20.15	-3.3	779	-0.43%
2024/04/22	0	0.00	4.4	17.58	18.35	-4.4	651	-0.68%
2024/04/18	0	0.00	1	16.00	16.15	-1	565	-0.18%
2024/04/15	0	0.00	1	15.90	15.55	-1	527	-0.19%
2024/04/12	1	16.05	3	16.07	16.15	-2	506	-0.40%
2024/04/11	4	15.78	2	16.13	16.15	2	479	0.42%
2024/04/10	1	15.65	5	15.66	15.70	-4	405	-0.99%
2024/04/08	3	14.00	0	0.00	14.60	3	353	0.85%
2024/03/29	1	15.20	1	15.15	14.85	0	328	0.00%
2024/03/28	0	0.00	3	15.30	15.35	-3	300	-1.00%
2024/03/27	2	14.58	0	0.00	14.40	2	273	0.73%
2024/03/26	50	14.30	0	0.00	14.65	50	264	18.90%
2024/03/21	0	14.25	1	14.20	14.35	-1	239	-0.42%
2024/03/11	1	14.20	0	0.00	14.20	1	218	0.46%
2024/03/08	0	0.00	0.3	13.35	13.50	-0.3	206	-0.14%
2024/03/07	0	13.55	0.4	13.60	13.45	-0.4	207	-0.19%
2024/03/04	0	13.65	0	0.00	13.60	0	201	0.00%
2024/02/26	0	13.65	0	0.00	13.75	0	193	0.00%
2024/01/19	0	13.60	0	0.00	13.35	0	211	0.00%
2024/01/16	0	0.00	7	13.52	13.45	-7	209	-3.34%
2024/01/15	7	13.81	0	0.00	13.80	7	210	3.32%
2023/12/25	0	13.55	0	0.00	13.65	0	186	0.00%
2023/11/03	0	0.00	2	13.55	13.60	-2	149	-1.34%
2023/10/31	2	14.05	0	0.00	13.75	2	144	1.38%
2023/10/27	0.8	13.10	0	0.00	12.95	0.8	111	0.75%
2023/07/31	0	0.00	0	13.45	13.50	0	211	-0.01%
2023/07/14	1	14.75	0	0.00	14.80	1	337	0.30%
2023/07/13	1	14.80	0	0.00	14.75	1	351	0.28%
2023/07/05	0	0.00	2	15.13	15.15	-2	367	-0.54%
2023/06/21	2	15.20	0	0.00	15.20	2	386	0.52%
2023/06/14	0	0.00	2	15.05	15.05	-2	414	-0.48%
2023/05/29	0	0.00	5	15.40	15.70	-5	423	-1.18%
2023/05/25	0	0.00	3	15.05	15.05	-3	417	-0.72%
2023/05/19	1	14.80	0	0.00	15.00	1	421	0.24%
2023/05/18	0	0.00	1	15.00	15.20	-1	422	-0.24%
2023/05/05	3	15.50	0	0.00	15.30	3	437	0.69%
2023/04/19	0	0.00	0.1	17.35	17.50	-0.1	398	-0.04%
2023/04/13	5	15.40	0	0.00	15.50	5	399	1.25%
2023/03/29	0	15.15	0	15.15	15.25	0	457	0.00%
2023/03/27	0.1	15.85	0	0.00	15.90	0.1	518	0.01%
2023/03/24	0	15.36	0	0.00	15.45	0	574	0.00%
2023/03/23	1	15.45	0	0.00	15.45	1	601	0.17%
2023/03/20	0	0.00	2	15.80	15.90	-2	717	-0.28%
2023/03/14	1	14.90	0	0.00	14.95	1	712	0.14%
2023/03/13	0	15.00	0	0.00	14.60	0	710	0.00%
2023/03/07	0	15.55	0	0.00	15.50	0	706	0.00%
2023/02/24	0	15.05	0	0.00	15.05	0	702	0.00%
2023/02/20	0	15.28	0	0.00	15.35	0	766	0.00%
2023/02/14	0	0.00	0.3	15.40	14.95	-0.3	769	-0.04%
2023/02/02	0.1	15.90	1	15.95	15.95	-0.9	753	-0.12%
2023/02/01	1	15.65	0	0.00	15.60	1	747	0.13%
2022/12/30	0	0.00	5	15.51	15.15	-5	680	-0.73%
2022/12/21	2	16.80	1.1	16.51	16.70	0.9	673	0.13%
2022/12/20	1	16.20	0	0.00	16.00	1	662	0.15%
2022/12/19	0	0.00	1	17.00	16.20	-1	648	-0.15%
2022/12/16	6.1	17.75	1	18.00	17.80	5.1	608	0.84%
2022/12/14	0	0.00	11	14.90	15.00	-11	520	-2.11%
2022/12/13	12	15.28	0	0.00	15.00	12	509	2.35%
2022/12/12	2	15.75	1	15.75	15.75	1	470	0.21%
2022/12/08	1	13.20	0	0.00	13.05	1	397	0.25%
2022/12/06	0	0.00	1	12.75	12.60	-1	425	-0.24%
2022/12/02	1	13.00	0	0.00	13.10	1	526	0.19%
2022/11/29	0	0.00	1	12.70	12.70	-1	565	-0.18%
2022/11/28	1	12.90	0	0.00	12.90	1	616	0.16%
2022/11/21	0	0.00	1	12.50	12.50	-1	748	-0.13%
2022/11/18	1	12.85	0	0.00	12.95	1	745	0.13%
2022/10/27	1.3	10.18	0	0.00	10.90	1.3	705	0.18%
2022/09/27	0	0.00	0.3	10.75	10.80	-0.3	712	-0.05%
2022/09/26	0	0.00	2	11.00	11.00	-2	708	-0.28%
2022/09/07	0	0.00	5	12.90	13.10	-5	708	-0.71%
2022/09/01	2	14.15	0	0.00	14.00	2	681	0.29%
2022/08/31	5	13.70	0	0.00	14.15	5	665	0.75%
2022/08/30	0	0.00	1	14.35	14.35	-1	633	-0.16%
2022/08/26	1	13.65	0	0.00	13.55	1	597	0.17%
2022/08/23	0	0.00	1	13.75	14.15	-1	533	-0.19%
2022/08/19	0	0.00	5.7	11.72	11.75	-5.7	412	-1.37%
2022/08/10	0	0.00	3	12.10	12.10	-3	401	-0.75%
2022/08/09	1	12.25	2	12.35	12.10	-1	410	-0.24%
2022/08/02	6	12.10	0	0.00	12.05	6	433	1.38%
2022/07/25	0	0.00	2	12.90	12.75	-2	470	-0.42%
2022/07/21	2	12.10	2	12.40	12.75	0	485	0.00%
2022/07/20	0	0.00	2	12.40	12.20	-2	478	-0.42%
2022/07/19	4	12.25	0	0.00	12.20	4	481	0.83%
2022/07/15	0	0.00	3	12.45	12.45	-3	495	-0.60%
2022/07/14	0	0.00	3	12.30	12.50	-3	510	-0.59%
2022/06/28	1	14.15	0	0.00	14.15	1	687	0.15%
2022/06/27	0	0.00	1	14.35	14.35	-1	697	-0.14%
2022/06/23	0	0.00	1	13.80	13.60	-1	703	-0.14%
2022/06/15	3	14.00	1	14.00	13.80	2	1,048	0.19%
2022/06/14	2	13.65	0	0.00	13.75	2	1,093	0.18%
2022/06/10	0	0.00	3	14.45	14.40	-3	1,184	-0.25%
2022/06/09	3	14.85	0	0.00	14.55	3	1,209	0.25%
2022/06/06	2	14.75	0	0.00	15.20	2	1,416	0.14%
2022/06/01	0	0.00	20	13.80	13.80	-20	1,461	-1.37%
2022/05/31	0	0.00	20	13.65	13.45	-20	1,467	-1.36%
2022/05/25	40	13.20	0	0.00	13.20	40	1,489	2.69%
2022/05/13	3	13.05	0	0.00	13.05	3	1,471	0.20%
2022/05/11	1	13.35	0	0.00	13.20	1	1,465	0.07%
2022/04/22	0	0.00	1	17.00	17.30	-1	1,402	-0.07%
2022/04/21	0	0.00	1	17.25	17.20	-1	1,406	-0.07%
2022/04/20	1	17.50	2	17.80	17.80	-1	1,393	-0.07%
2022/04/18	0	17.80	0	0.00	17.55	0	1,345	0.00%
2022/04/13	1	16.70	0	0.00	16.65	1	1,315	0.08%
2022/03/23	1	18.60	0	0.00	18.20	1	1,170	0.09%
2022/03/22	0	0.00	7	18.51	18.60	-7	1,079	-0.65%
2022/03/17	1	16.70	18	16.74	16.85	-17	919	-1.85%
2022/03/16	0	0.00	4	16.49	17.10	-4	926	-0.43%
2022/03/15	3	15.93	2	16.00	15.80	1	877	0.11%
2022/03/11	1	16.25	0	0.00	16.40	1	832	0.12%
2022/03/10	3	16.32	1	16.55	16.90	2	806	0.25%
2022/03/09	2	15.00	2	16.43	16.90	0	742	0.00%
2022/03/08	0	15.45	6	15.45	15.45	-6	624	-0.96%
2022/03/07	2	14.15	0	0.00	14.05	2	557	0.36%
2022/03/04	16	14.90	0	0.00	14.85	16	556	2.88%
2022/02/21	0	0.00	3	13.90	14.00	-3	604	-0.50%
2022/02/14	3	14.00	0	0.00	14.00	3	653	0.46%
2022/01/26	0	0.00	1	13.75	13.85	-1	715	-0.14%
2022/01/25	0	13.95	0	0.00	13.70	0	751	0.00%
2022/01/14	1	15.05	0	0.00	14.60	1	885	0.11%
2022/01/07	2	15.05	10	15.10	15.15	-8	924	-0.87%
2022/01/05	1	15.70	0	0.00	15.65	1	951	0.11%
2021/12/29	0	0.00	0.3	16.00	15.95	-0.3	973	-0.03%
2021/12/28	0	0.00	0	16.10	15.85	0	984	0.00%
2021/12/22	0	0.00	20	16.20	16.05	-20	1,135	-1.76%
2021/12/20	2	16.35	0	0.00	16.35	2	1,138	0.18%
2021/12/14	2	16.20	4	15.84	15.70	-2	1,122	-0.18%
2021/12/13	2	16.40	1	16.70	16.30	1	1,113	0.09%
2021/12/10	3	16.57	12	16.45	16.40	-9	1,094	-0.82%
2021/12/06	5	15.35	0	0.00	15.40	5	1,037	0.48%
2021/12/03	3	15.62	0	0.00	15.35	3	1,044	0.29%
2021/12/01	1	15.35	0	0.00	15.30	1	1,040	0.10%
2021/11/24	0	0.00	2	15.95	16.10	-2	1,071	-0.19%
2021/11/15	1	16.20	0	0.00	16.10	1	1,089	0.09%
2021/11/12	10	16.10	0	0.00	16.20	10	1,097	0.91%
2021/11/10	0	0.00	5	16.31	16.25	-5	1,112	-0.45%
2021/11/09	1	16.25	0	0.00	16.40	1	1,127	0.09%
2021/11/04	1	16.55	16	16.37	16.35	-15	1,174	-1.28%
2021/11/03	6	16.31	2	16.15	16.25	4	1,186	0.34%
2021/11/02	19	16.78	0	0.00	16.60	19	1,195	1.59%
2021/11/01	3	17.20	14	17.33	17.30	-11	1,195	-0.92%
2021/10/29	1	16.05	1	16.20	16.05	0	1,156	0.00%
2021/10/28	1	16.00	0	0.00	16.35	1	1,178	0.08%
2021/10/27	5	15.97	0	0.00	16.05	5	1,177	0.42%
2021/10/26	2	16.08	0	0.00	16.15	2	1,201	0.17%
2021/10/21	1	16.30	1	16.70	16.40	0	1,419	0.00%
2021/10/20	1	16.65	0	0.00	16.65	1	1,524	0.07%
2021/10/18	0	0.00	1	17.00	16.60	-1	1,752	-0.06%
2021/10/15	1	16.20	5.2	16.32	16.25	-4.2	2,013	-0.21%
2021/10/14	0	16.65	3	16.45	16.35	-3	2,350	-0.13%
2021/10/13	1	16.90	2	16.70	16.75	-1	2,597	-0.04%
2021/10/12	3	16.30	0	0.00	16.50	3	2,713	0.11%
2021/10/06	0	0.00	0.1	16.15	16.15	-0.1	2,771	0.00%
2021/10/05	0.1	16.15	0	0.00	16.15	0.1	2,811	0.00%
2021/10/04	2	16.38	0	0.00	16.45	2	2,858	0.07%
2021/10/01	12	18.22	0	0.00	17.50	12	2,833	0.42%
2021/09/30	2	16.00	2	16.35	17.30	0	2,755	0.00%
2021/09/07	10	16.40	0	0.00	16.60	10	3,600	0.28%
2021/09/03	1	17.15	1	17.45	16.90	0	3,655	0.00%
2021/09/02	2	17.25	10	17.51	17.10	-8	3,698	-0.22%
2021/09/01	0	0.00	1	17.55	17.55	-1	3,706	-0.03%
2021/08/31	2	17.55	2	17.60	17.70	0	3,703	0.00%
2021/08/30	1	18.20	0	0.00	17.85	1	3,697	0.03%
2021/08/27	0	0.00	4	17.80	17.60	-4	3,685	-0.11%
2021/08/26	4	17.23	0	0.00	17.25	4	3,666	0.11%
2021/08/25	4	17.75	2	17.65	17.45	2	3,671	0.05%
2021/08/18	5	16.59	0	0.00	17.15	5	3,650	0.14%
2021/08/16	1	16.55	0	0.00	16.55	1	3,638	0.03%
2021/08/12	1	17.95	0	0.00	18.00	1	3,623	0.03%
2021/08/11	1	17.80	0	0.00	17.85	1	3,627	0.03%
2021/08/10	4	18.81	0	0.00	18.60	4	3,615	0.11%
2021/08/06	0	0.00	1	19.65	19.50	-1	3,637	-0.03%
2021/08/05	4	20.00	0	0.00	19.90	4	3,625	0.11%
2021/08/04	1	20.50	23	21.00	20.60	-22	3,626	-0.61%
2021/08/02	0	0.00	1	20.00	19.85	-1	3,595	-0.03%
2021/07/30	24	19.71	0	0.00	19.60	24	3,588	0.67%
2021/07/29	0	0.00	0	20.50	20.30	0	3,577	0.00%
2021/07/28	0	0.00	2	20.55	20.70	-2	3,550	-0.06%
2021/07/27	1	22.30	5	21.24	20.80	-4	3,513	-0.11%
2021/07/26	9	21.92	2	21.10	22.30	7	3,420	0.20%
2021/07/22	14	21.45	8	21.39	21.00	6	3,277	0.18%
2021/07/21	2	23.00	4	22.68	22.70	-2	3,118	-0.06%
2021/07/20	1	22.60	16	22.90	23.30	-15	2,889	-0.52%
2021/07/19	5	21.08	14	20.98	21.20	-9	2,604	-0.35%
2021/07/16	8	19.74	0	0.00	19.30	8	2,391	0.33%
2021/07/14	0	0.00	1	17.95	17.75	-1	2,302	-0.04%
2021/07/09	0	0.00	2	18.50	18.30	-2	2,314	-0.09%
2021/07/08	1	17.50	0	0.00	17.40	1	2,461	0.04%
2021/07/07	0	0.00	0.1	17.35	17.40	-0.1	2,597	0.00%
2021/07/05	3	18.20	10	18.30	18.05	-7	2,620	-0.27%
2021/07/02	0	0.00	3.9	17.69	17.70	-3.9	2,622	-0.15%
2021/07/01	0	0.00	30	18.01	17.85	-30	2,629	-1.14%
2021/06/30	36	19.08	2	19.00	18.85	34	2,586	1.31%
2021/06/29	5	18.61	0	0.00	18.20	5	2,534	0.20%
2021/06/28	0	0.00	3	18.40	18.45	-3	2,492	-0.12%
2021/06/25	0	0.00	17	19.58	19.00	-17	2,431	-0.70%
2021/06/24	0	0.00	3	17.85	18.00	-3	2,317	-0.13%
2021/06/23	3	18.08	0	0.00	17.95	3	2,299	0.13%
2021/06/22	0	0.00	1	16.60	16.75	-1	2,238	-0.04%
2021/06/18	0	0.00	11	17.50	17.10	-11	2,260	-0.49%
2021/06/17	10	17.70	0	0.00	18.15	10	2,245	0.45%
2021/06/16	7	18.06	8	18.56	18.60	-1	2,185	-0.05%
2021/06/11	5	16.77	0	0.00	16.55	5	2,057	0.24%
2021/06/10	0	0.00	28	16.48	17.35	-28	2,032	-1.38%
2021/06/09	0	0.00	0.1	15.80	15.80	-0.1	2,011	0.00%
2021/05/31	0	0.00	2	15.80	15.75	-2	2,118	-0.09%
2021/05/26	0	0.00	0.1	15.50	15.60	-0.1	2,165	0.00%
2021/05/19	0	0.00	9	15.02	16.10	-9	2,474	-0.36%
2021/05/18	9	14.80	4	14.15	14.85	5	2,470	0.20%
2021/05/17	4	13.65	2	13.55	13.50	2	2,466	0.08%
2021/05/14	2	15.00	3	15.00	15.00	-1	2,434	-0.04%
2021/05/12	2	13.85	0	0.00	14.00	2	2,446	0.08%
2021/05/11	7	15.86	0	0.00	15.30	7	2,418	0.29%
2021/05/10	0	0.00	9	16.92	17.00	-9	2,413	-0.37%
2021/05/07	0	0.00	16	16.69	16.70	-16	2,433	-0.66%
2021/05/06	3	16.10	0	0.00	16.60	3	2,455	0.12%
2021/05/05	29	15.83	3	16.00	15.80	26	2,437	1.07%
2021/05/04	4	16.33	15	17.25	16.05	-11	2,432	-0.45%
2021/05/03	4	17.51	10	17.90	17.25	-6	2,413	-0.25%
2021/04/29	5	18.16	0	0.00	18.05	5	2,403	0.21%
2021/04/28	3	18.45	0	0.00	18.35	3	2,409	0.12%
2021/04/26	1	18.90	0	0.00	18.90	1	2,411	0.04%
2021/04/23	0	0.00	2	19.20	19.20	-2	2,375	-0.08%
2021/04/22	14	18.66	6	19.15	18.20	8	2,333	0.34%
2021/04/21	3	18.98	0	0.00	19.05	3	2,299	0.13%
2021/04/20	6	18.85	11	18.94	18.90	-5	2,263	-0.22%
2021/04/16	10	18.80	0	0.00	18.90	10	2,247	0.44%
2021/04/15	0	0.00	7	18.63	18.80	-7	2,283	-0.31%
2021/04/14	33.5	19.14	14	19.01	18.95	19.5	2,372	0.82%
2021/04/13	0	0.00	21	19.57	20.00	-21	2,193	-0.96%
2021/04/12	0	0.00	10	17.69	18.20	-10	2,064	-0.48%
2021/04/09	0	0.00	3	17.35	17.35	-3	2,046	-0.15%
2021/04/08	1	17.40	13	17.80	17.75	-12	2,044	-0.59%
2021/04/07	3	17.50	10.2	17.55	17.70	-7.2	2,039	-0.35%
2021/04/06	1	17.35	7	17.15	17.15	-6	2,054	-0.29%
2021/04/01	0	0.00	4	17.20	17.20	-4	2,063	-0.19%
2021/03/31	2	17.50	0	0.00	17.40	2	2,082	0.10%
2021/03/30	1	17.65	0.3	17.64	17.65	0.7	2,160	0.03%
2021/03/29	0	0.00	11	17.32	17.45	-11	2,222	-0.49%
2021/03/26	6.5	16.89	5	16.93	16.95	1.5	2,225	0.07%
2021/03/25	6	17.35	17	17.41	17.20	-11	2,222	-0.50%
2021/03/24	18	17.44	2	17.60	17.45	16	2,220	0.72%
2021/03/23	14	18.16	12	17.95	17.65	2	2,213	0.09%
2021/03/22	0	0.00	10	18.71	18.45	-10	2,185	-0.46%
2021/03/19	34	18.02	5	18.45	17.95	29	2,156	1.34%
2021/03/18	11	18.13	23	18.32	18.50	-12	2,147	-0.56%
2021/03/17	4	17.90	13	18.00	17.80	-9	2,102	-0.43%
2021/03/16	19	17.91	4	18.06	17.85	15	2,118	0.71%
2021/03/15	19	18.33	12	18.34	18.20	7	2,125	0.33%
2021/03/12	25	17.91	17	18.13	18.10	8	2,109	0.38%
2021/03/11	25	17.75	12	18.13	17.85	13	2,118	0.61%
2021/03/10	21	17.33	71	18.02	18.10	-50	2,128	-2.35%
2021/03/09	11	16.93	23	17.13	17.50	-12	2,141	-0.56%
2021/03/08	10	17.33	12	17.81	17.15	-2	2,169	-0.09%
2021/03/05	77	17.33	0	0.00	17.30	77	2,206	3.49%
2021/03/04	6	17.43	1	17.80	17.65	5	2,236	0.22%
2021/03/03	2	17.70	0	0.00	17.75	2	2,262	0.09%
2021/03/02	15	17.80	2	17.80	17.40	13	2,317	0.56%
2021/02/26	1	18.10	0	0.00	18.05	1	2,438	0.04%
2021/02/25	0	0.00	3	18.55	18.30	-3	2,528	-0.12%
2021/02/24	3	18.70	1	18.75	18.85	2	2,535	0.08%
2021/02/23	1	17.75	0	0.00	17.75	1	2,547	0.04%
2021/02/22	0	0.00	2	18.38	18.45	-2	2,588	-0.08%
2021/02/18	0	15.40	0	0.00	15.30	0	2,622	0.00%
2021/02/03	0	0.00	3	14.82	14.90	-3	2,813	-0.11%
2021/01/26	0	0.00	1	16.00	16.05	-1	3,226	-0.03%
2021/01/25	0	0.00	2	16.28	16.50	-2	3,328	-0.06%
2021/01/22	15	16.72	2	17.00	16.55	13	3,588	0.36%
2021/01/19	4	17.78	0	0.00	17.70	4	3,790	0.11%
2021/01/18	1	17.05	0.1	17.15	17.05	1	3,785	0.03%
2021/01/13	1	17.40	0	0.00	17.50	1	3,811	0.03%
2021/01/11	0	0.00	2	17.85	17.80	-2	3,828	-0.05%
2021/01/08	12	18.06	5	17.90	17.85	7	3,924	0.18%
2021/01/07	5	18.49	7	18.66	18.90	-2	3,915	-0.05%
2021/01/06	4	17.50	64	17.29	17.20	-60	4,112	-1.46%
2021/01/05	0	0.00	4	17.89	17.85	-4	4,404	-0.09%
2021/01/04	6	18.14	0	0.00	18.05	6	4,595	0.13%
2020/12/30	16	18.68	0	0.00	18.40	16	4,842	0.33%
2020/12/29	8	18.52	0	0.00	18.65	8	5,032	0.16%
2020/12/25	2	18.20	0	0.00	18.15	2	5,222	0.04%
2020/12/24	17	18.71	15	18.95	18.65	2	5,292	0.04%
2020/12/23	0	0.00	2	18.90	18.90	-2	5,305	-0.04%
2020/12/22	3	17.95	0	0.00	17.20	3	5,300	0.06%
2020/12/21	1	17.70	0	0.00	17.65	1	5,317	0.02%
2020/12/16	0	0.00	2	18.40	18.25	-2	5,376	-0.04%
2020/12/15	1	18.50	0	0.00	18.05	1	5,380	0.02%
2020/12/11	6	18.09	2	18.05	18.45	4	5,406	0.07%
2020/12/10	0	0.00	10	18.70	18.40	-10	5,471	-0.18%
2020/12/09	5	19.05	6	19.30	18.90	-1	5,454	-0.02%
2020/12/08	13	18.91	3	19.30	18.85	10	5,702	0.18%
2020/12/07	5	18.66	0	0.00	19.15	5	5,850	0.09%
2020/12/04	3	19.28	6	19.47	19.10	-3	5,909	-0.05%
2020/12/03	10	19.62	1	19.90	19.70	9	6,038	0.15%
2020/12/02	8	19.10	2	19.00	18.95	6	6,269	0.10%
2020/12/01	23	19.53	23	19.62	19.50	0	6,541	0.00%
2020/11/30	4	19.99	17.3	20.10	19.95	-13.3	6,567	-0.20%
2020/11/27	4	19.88	6	20.06	20.00	-2	6,636	-0.03%
2020/11/26	11	20.53	6	20.69	20.30	5	6,627	0.08%
2020/11/25	12	21.06	11	20.94	21.10	1	6,582	0.02%
2020/11/24	13.2	19.44	46	19.78	20.70	-32.9	6,458	-0.51%
2020/11/23	58	19.15	50	19.64	19.20	8	6,364	0.13%
2020/11/20	1	19.50	0	0.00	19.50	1	6,338	0.02%
2020/11/19	7	19.63	36	19.12	19.40	-29	6,291	-0.46%
2020/11/18	56	18.55	8	18.48	18.40	48	6,255	0.77%
2020/11/17	6	17.98	60.1	18.59	18.90	-54.1	6,273	-0.86%
2020/11/16	2	17.33	20	17.88	17.20	-18	6,179	-0.29%
2020/11/13	14	17.98	43	18.18	18.10	-29	6,146	-0.47%
2020/11/12	93	18.03	64	17.95	18.70	29	6,367	0.46%
2020/11/11	20	19.11	30	18.93	18.90	-10	6,318	-0.16%
2020/11/10	23	20.19	5	20.53	19.90	18	6,345	0.28%
2020/11/09	19	20.47	4	20.45	20.60	15	6,416	0.23%
2020/11/06	18	20.79	4	20.58	20.10	14	6,489	0.22%
2020/11/05	3	18.65	43	20.02	20.40	-40	6,546	-0.61%
2020/11/04	57	18.88	37	18.85	18.55	20	6,506	0.31%
2020/11/03	27	19.80	17	20.19	19.55	10	6,423	0.16%
2020/11/02	29	20.32	18	20.63	20.15	11	6,374	0.17%
2020/10/30	45	22.67	17	23.46	21.85	28	6,295	0.44%
2020/10/29	19	20.62	1	22.20	22.20	18	6,077	0.30%
2020/10/28	0	21.15	0	0.00	20.20	0	5,963	0.00%
2020/10/27	0.1	21.00	5	21.20	21.20	-4.9	5,952	-0.08%
2020/10/26	0	0.00	2	20.70	20.80	-2	5,978	-0.03%
2020/10/22	0	0.00	4	20.00	20.20	-4	5,964	-0.07%
2020/10/20	0	0.00	10	20.95	20.85	-10	5,932	-0.17%
2020/10/19	1	20.40	1	20.65	20.95	0	5,923	0.00%
2020/10/16	0	0.00	13	20.42	20.25	-13	5,917	-0.22%
2020/10/14	32.1	23.36	50	24.07	24.00	-17.9	5,775	-0.31%
2020/10/13	17	21.03	23	21.91	22.35	-6	5,479	-0.11%
2020/10/12	15	20.14	14	20.31	20.35	1	5,196	0.02%
2020/10/08	10	18.31	20	18.59	18.50	-10	5,116	-0.20%
2020/10/07	22	18.15	7	18.34	18.30	15	5,011	0.30%
2020/10/06	7	16.98	9	18.56	18.40	-2	4,868	-0.04%
2020/10/05	8	16.99	5	16.89	17.25	3	4,693	0.06%
2020/09/30	0	0.00	27	15.29	15.70	-27	4,530	-0.60%
2020/09/29	47.4	14.76	5	14.90	14.30	42.4	4,520	0.94%
2020/09/28	16	15.32	0	0.00	15.50	16	4,427	0.36%
2020/09/24	0	0.00	2	16.60	16.60	-2	4,264	-0.05%
2020/09/23	0	0.00	12	16.39	16.80	-12	4,222	-0.28%
2020/09/22	8	15.00	0	0.00	15.30	8	4,164	0.19%
2020/09/21	8	15.11	0	0.00	15.25	8	4,137	0.19%
2020/09/18	4	15.18	0	0.00	15.45	4	4,113	0.10%
2020/09/17	6	15.08	22	15.30	15.35	-16	4,089	-0.39%
2020/09/16	6	15.05	2.2	14.84	15.00	3.8	4,066	0.09%
2020/09/15	0.1	15.45	7	15.24	15.80	-6.9	4,013	-0.17%
2020/09/14	1	16.30	0	0.00	16.30	1	3,925	0.03%
2020/09/11	31.2	17.37	7	18.06	18.10	24.2	3,911	0.62%
2020/09/10	11	15.80	7.2	16.43	16.50	3.8	3,632	0.10%
2020/09/09	3	14.42	3	14.10	15.00	0	3,461	0.00%
2020/09/08	5	13.88	9.9	13.87	13.65	-4.9	3,358	-0.15%
2020/09/07	18.1	15.74	21	15.53	15.10	-2.9	3,190	-0.09%
2020/09/04	8	14.31	0	0.00	14.75	8	2,905	0.28%
2020/09/03	2	12.70	2	13.45	13.45	0	2,590	0.00%
2020/09/02	0	0.00	0.1	12.25	12.25	-0.1	2,523	0.00%
2020/09/01	0	0.00	3	11.35	11.15	-3	2,414	-0.12%
2020/08/31	0	0.00	2.1	11.30	11.30	-2.1	2,385	-0.09%
2020/08/26	0.2	10.10	52	10.50	10.30	-51.8	2,371	-2.18%
2020/08/25	0	0.00	53.3	10.30	10.50	-53.3	2,338	-2.28%
2020/08/24	0	0.00	107	9.52	9.59	-107	2,295	-4.66%	大賣/鉅額交易
2020/08/21	210	9.55	5	9.70	9.74	205	2,247	9.12%	大買/鉅額交易
2020/08/18	19	12.06	3	12.30	12.40	16	2,107	0.76%
2020/08/14	3	10.07	1.3	10.30	10.30	1.7	1,813	0.09%
2020/08/13	0	0.00	11	9.37	9.37	-11	1,715	-0.64%
2020/08/12	6	8.31	8	8.07	8.52	-2	1,599	-0.13%
2020/08/11	6	8.13	0	0.00	7.75	6	1,456	0.41%
2020/08/10	0	0.00	5.1	7.41	7.70	-5.1	1,268	-0.40%
2020/08/07	1	7.10	8	6.74	7.00	-7	1,205	-0.58%
2020/08/06	0.1	6.68	0.2	6.68	6.68	-0.1	1,171	-0.01%
2020/08/05	2	7.02	0	0.00	7.04	2	1,136	0.18%
2020/08/03	0	0.00	15	7.31	7.37	-15	1,048	-1.43%
2020/07/31	0	0.00	2	6.49	6.70	-2	990	-0.20%
2020/07/30	2	6.57	7.3	6.35	6.57	-5.3	951	-0.56%
2020/07/28	2	5.38	0	0.00	5.44	2	884	0.23%
2020/07/24	1	6.05	1	6.20	6.01	0	895	0.00%
2020/07/23	1	5.98	1	6.43	6.25	0	914	0.00%
2020/07/22	2	6.09	1	6.38	6.30	1	921	0.11%
2020/07/21	0	0.00	1	5.83	5.83	-1	893	-0.11%
2020/07/20	3	5.50	2	5.18	5.30	1	872	0.11%
2020/07/17	2.2	6.16	2	5.83	5.54	0.2	856	0.02%
2020/07/16	4	6.20	1	6.10	6.07	3	826	0.36%
2020/07/15	44.4	6.26	0	0.00	6.37	44.4	791	5.61%
2020/07/08	0	0.00	9	4.37	4.44	-9	662	-1.36%
2020/07/03	0	0.00	59	3.90	3.87	-59	595	-9.91%
2020/06/29	0	0.00	48	3.79	3.87	-48	596	-8.05%
2020/06/23	0	0.00	35	3.94	3.97	-35	601	-5.82%
2020/06/22	0	0.00	10	4.00	3.98	-10	612	-1.63%
2020/06/19	1	3.99	0	0.00	4.00	1	617	0.16%
2020/06/18	3	3.94	0	0.00	3.99	3	622	0.48%
2020/06/17	5	3.99	0	0.00	4.00	5	623	0.80%
2020/06/15	0.3	3.90	0	0.00	3.96	0.3	643	0.05%
2020/06/12	40	3.85	5	3.85	3.96	35	646	5.41%
2020/06/11	30	4.03	9	4.07	4.03	21	653	3.21%
2020/06/10	40	4.07	0	0.00	4.08	40	670	5.96%
2020/06/09	0	0.00	20	4.06	4.08	-20	670	-2.98%
2020/06/08	0	0.00	3	4.12	4.08	-3	681	-0.44%
2020/06/05	3.2	4.08	0	0.00	4.00	3.2	688	0.46%
2020/06/04	25	4.27	1	4.22	4.18	24	679	3.53%
2020/06/03	25	3.84	10	4.00	4.09	15	641	2.34%
2020/06/02	0	0.00	10	3.73	3.72	-10	623	-1.60%
2020/05/27	0	0.00	5	3.87	3.84	-5	591	-0.85%
2020/05/26	0	0.00	25	3.73	3.84	-25	584	-4.28%
2020/05/22	0	0.00	11	3.71	3.65	-11	566	-1.94%
2020/05/21	0.2	3.84	0	0.00	3.84	0.2	555	0.04%
2020/05/19	15	3.77	0	0.00	3.83	15	549	2.73%
2020/05/18	55	3.88	0	0.00	3.82	55	542	10.14%
2020/05/15	0	3.94	0	0.00	3.94	0	533	0.00%
2020/05/14	9	4.01	4	4.10	3.95	5	529	0.94%
2020/05/12	8	4.03	0	0.00	4.05	8	517	1.55%
2020/05/04	4	4.00	0	0.00	4.11	4	469	0.85%
2020/04/24	0	0.00	185	3.43	3.43	-185	380	-48.61%	大賣/鉅額交易
2020/04/23	15	3.44	30	3.50	3.50	-15	375	-4.00%
2020/04/22	4	3.36	0	0.00	3.38	4	367	1.09%
2020/04/21	50	3.51	0	0.00	3.45	50	362	13.79%
2020/04/20	19	3.61	0	0.00	3.63	19	355	5.34%
2020/04/17	97	3.58	10	3.70	3.60	87	350	24.82%
2020/04/16	40	3.65	0	0.00	3.66	40	329	12.12%
2020/04/14	0	0.00	4	3.57	3.65	-4	281	-1.42%
2020/04/13	0	0.00	8	3.15	3.32	-8	256	-3.12%
2020/03/26	4.1	2.90	4	3.03	2.86	0.1	203	0.05%
2020/03/19	4	2.95	0	0.00	2.95	4	168	2.37%
2020/03/17	4	3.02	4	3.10	3.29	0	157	0.00%
2020/03/16	8	3.33	0	0.00	3.33	8	156	5.11%
2020/03/02	0	4.34	0	0.00	4.30	0	132	0.02%
2020/02/07	0.2	4.16	0	0.00	4.30	0.2	281	0.07%
2019/12/23	0.1	4.11	0.5	4.11	4.15	-0.4	409	-0.10%
2019/12/17	0	0.00	0.5	4.10	4.14	-0.5	415	-0.12%
2019/12/11	0	0.00	12	3.83	3.88	-12	413	-2.90%
2019/12/02	0.3	4.69	0	0.00	4.71	0.3	393	0.06%
2019/11/04	0.6	1.69	0	0.00	1.71	0.6	337	0.16%
2019/08/01	0.4	1.57	0	0.00	1.57	0.4	330	0.13%
2019/04/24	0	0.00	3	1.49	1.49	-3	1,145	-0.26%
2019/03/28	0	0.00	120	1.55	1.45	-120	1,064	-11.27%	大賣/鉅額交易
2019/03/20	0	0.00	178	1.70	1.71	-178	862	-20.64%	大賣/鉅額交易
2019/03/12	0	0.00	3	2.80	2.82	-3	719	-0.42%
2019/02/19	0	0.00	4	3.17	3.17	-4	679	-0.59%
2019/01/23	0	3.49	0	0.00	3.50	0	698	0.00%
2018/12/25	0	0.00	0.1	3.16	3.16	-0.1	708	-0.01%
2018/11/07	0	0.00	10	3.13	3.15	-10	638	-1.57%
2018/11/05	10	3.04	0	0.00	3.12	10	642	1.56%
2018/10/15	1	3.35	0	0.00	3.40	1	658	0.15%
2018/10/11	2	3.33	0	0.00	3.33	2	663	0.30%
2018/09/13	1	3.86	0	0.00	3.92	1	963	0.10%
2018/09/11	0	0.00	2	3.77	3.83	-2	980	-0.20%
2018/08/31	12	4.21	0	0.00	4.26	12	1,040	1.15%
2018/08/30	0.3	4.09	0	0.00	4.09	0.3	1,034	0.03%
2018/08/28	0.2	4.06	0	0.00	4.03	0.2	1,088	0.02%
2018/08/23	3	4.16	0	0.00	4.17	3	1,141	0.26%
2018/08/22	15	4.00	0	0.00	4.04	15	1,140	1.32%
2018/08/20	1	4.05	0	0.00	3.99	1	1,110	0.09%
2018/08/16	10	4.06	0	0.00	4.09	10	1,112	0.90%
2018/08/13	0	0.00	2	4.76	4.53	-2	1,086	-0.18%
2018/08/10	0	0.00	0	4.86	4.83	0	1,081	0.00%
2018/08/06	10	4.84	6	4.91	4.86	4	1,132	0.35%
2018/07/26	11	4.87	11	5.05	5.07	0	1,225	0.00%
2018/07/23	0	4.81	0	0.00	4.81	0	1,210	0.00%
2018/07/20	10	4.81	0	0.00	4.81	10	1,214	0.82%
2018/07/16	12	4.75	0	0.00	4.84	12	1,202	1.00%
2018/07/13	28	4.82	0	0.00	4.84	28	1,201	2.33%
2018/07/12	0	0.00	20	4.99	4.98	-20	1,176	-1.70%
2018/07/11	26	4.95	6	5.02	4.92	20	1,180	1.69%
2018/07/10	20	4.83	0	0.00	4.90	20	1,176	1.70%
2018/07/09	17	5.11	5	5.10	5.09	12	1,148	1.04%
2018/07/05	5	5.79	0	0.00	5.67	5	1,081	0.46%
2018/06/29	0.2	5.92	3	6.14	5.92	-2.8	1,075	-0.26%
2018/06/28	3	5.79	0	0.00	6.07	3	1,030	0.29%
2018/06/25	10	5.81	10	5.86	5.87	0	988	0.00%
2018/06/20	0	0.00	20	6.05	6.07	-20	973	-2.05%
2018/06/19	0	0.00	93	6.11	6.10	-93	974	-9.54%
2018/06/15	0	0.00	10	6.20	6.20	-10	969	-1.03%
2018/06/12	0	0.00	1	6.21	6.20	-1	923	-0.11%
2018/06/11	10	6.12	0	0.00	6.18	10	913	1.09%
2018/06/07	10	6.17	0	0.00	6.16	10	907	1.10%
2018/06/05	1	6.21	0	0.00	6.13	1	883	0.11%
2018/06/01	3	6.35	0	0.00	6.29	3	839	0.36%
2018/05/31	0	0.00	10	6.40	6.35	-10	826	-1.21%
2018/05/29	0	0.00	22	6.16	6.13	-22	788	-2.79%
2018/05/28	0	0.00	28	6.14	6.14	-28	783	-3.57%
2018/05/25	10	6.23	0	0.00	6.20	10	781	1.28%
2018/05/24	0	0.00	63	6.21	6.23	-63	781	-8.06%
2018/05/16	0	0.00	20	6.27	6.21	-20	796	-2.51%
2018/05/15	10	6.27	0	0.00	6.26	10	794	1.26%
2018/05/14	10	6.44	60	6.55	6.50	-50	821	-6.09%
2018/05/10	0	0.00	20	6.32	6.30	-20	807	-2.48%
2018/05/08	2	6.26	0	0.00	6.24	2	834	0.24%
2018/04/19	20	6.15	0	0.00	6.15	20	929	2.15%
2018/04/18	10	6.03	0	0.00	6.05	10	924	1.08%
2018/04/17	10	6.07	0	0.00	6.03	10	924	1.08%
2018/04/16	60	6.11	5	6.16	6.07	55	931	5.91%
2018/04/13	0	0.00	5	6.20	6.16	-5	927	-0.54%
2018/04/11	10	6.19	5	6.16	6.12	5	947	0.53%
2018/04/09	0	0.00	101	6.09	6.16	-101	979	-10.31%	大賣/鉅額交易
2018/04/03	0	0.00	11	6.24	6.21	-11	973	-1.13%
2018/03/14	8	6.59	0	0.00	6.62	8	1,022	0.78%
2018/03/01	2	6.56	0	0.00	6.58	2	1,095	0.18%
2018/02/26	3	6.73	0	0.00	6.66	3	1,116	0.27%
2018/02/23	3	6.79	0	0.00	6.76	3	1,119	0.27%
2018/02/06	1	6.30	0	0.00	6.38	1	1,153	0.09%
2018/02/01	0	0.00	5	7.15	7.15	-5	1,166	-0.43%
2018/01/31	5	7.20	0	0.00	7.15	5	1,172	0.43%
2018/01/30	5	7.50	65	7.54	7.39	-60	1,159	-5.18%
2018/01/17	0	0.00	30	7.07	7.07	-30	1,239	-2.42%
2018/01/15	45	7.16	0	0.00	7.07	45	1,283	3.51%
2018/01/12	0	0.00	6	7.02	7.08	-6	1,301	-0.46%
2018/01/10	5	6.97	0	6.93	6.93	5	1,399	0.36%