晶彩科 (3535)-凱基-中壢券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
23.20
漲跌
▼0.20
漲幅
-0.85%
成交量
932張
產業
上市光電類股
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

晶彩科 (3535)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/25	3	23.30	1	23.10	23.20	2	4,273	0.05%
2024/04/24	15	23.32	2	23.33	23.40	13	4,259	0.31%
2024/04/23	11	23.72	10	22.80	22.85	1	4,194	0.02%
2024/04/22	1	22.70	0	0.00	23.15	1	4,109	0.02%
2024/04/19	0	0.00	10	20.70	21.05	-10	4,075	-0.25%
2024/04/16	0	0.00	2	21.80	21.60	-2	4,042	-0.05%
2024/04/12	10	23.20	0	0.00	23.00	10	4,017	0.25%
2024/04/11	0	0.00	4	23.30	23.10	-4	4,005	-0.10%
2024/04/10	0	0.00	2	23.55	23.85	-2	3,985	-0.05%
2024/04/09	7	23.39	0	0.00	23.60	7	3,941	0.18%
2024/04/08	18	23.55	7	24.11	24.00	11	3,909	0.28%
2024/04/03	68	24.74	30	24.93	23.95	38	3,822	0.99%
2024/04/02	5	23.07	9	23.12	23.55	-4	3,518	-0.11%
2024/03/28	0	21.90	0	0.00	20.30	0	3,316	0.00%
2024/03/25	0	20.95	0	0.00	20.40	0	3,282	0.00%
2024/03/19	0	20.00	3	20.00	20.00	-3	3,259	-0.09%
2024/03/14	2	20.60	7	20.82	20.30	-5	3,241	-0.15%
2024/03/12	0	0.00	1	21.80	21.95	-1	3,211	-0.03%
2024/03/08	0	0.00	1	21.45	21.20	-1	3,194	-0.03%
2024/03/07	5	22.00	4	22.05	21.85	1	3,173	0.03%
2024/03/06	1	22.40	0	0.00	22.25	1	3,155	0.03%
2024/03/05	8	22.79	1	22.30	22.25	7	3,138	0.22%
2024/03/04	8	22.93	2	23.00	22.65	6	3,110	0.19%
2024/03/01	35	23.86	30	23.55	23.45	5	3,076	0.16%
2024/02/29	0	0.00	1	24.30	23.95	-1	3,049	-0.03%
2024/02/27	31	24.68	52	24.07	24.10	-21	3,023	-0.69%
2024/02/26	50	24.99	41	24.85	24.85	9	2,976	0.30%
2024/02/23	20	26.09	24	25.43	25.30	-4	2,932	-0.14%
2024/02/22	52	24.77	45	24.64	24.65	7	2,780	0.25%
2024/02/21	17	25.68	7	25.40	24.95	10	2,723	0.37%
2024/02/20	36	24.82	50	25.52	25.40	-14	2,590	-0.54%
2024/02/19	24	24.76	33	24.90	24.80	-9	2,423	-0.37%
2024/02/16	55	24.56	21	24.11	24.10	34	2,228	1.53%
2024/02/15	13	22.34	26	23.71	23.70	-13	2,137	-0.61%
2024/02/05	32	25.16	34	24.81	24.60	-2	2,045	-0.10%
2024/02/02	23	24.86	15	24.93	25.25	8	1,877	0.43%
2024/02/01	7	23.50	13	23.87	24.40	-6	1,598	-0.38%
2024/01/31	38	23.16	35	22.81	23.70	3	1,384	0.22%
2024/01/30	32	22.95	45	23.70	23.40	-13	1,276	-1.02%
2024/01/29	27	23.31	43	23.48	22.90	-16	1,218	-1.31%
2024/01/26	68	23.16	50	23.12	23.05	18	957	1.88%
2024/01/25	0	0.00	4	22.70	22.70	-4	478	-0.84%
2024/01/24	9	19.08	0	0.00	20.65	9	373	2.41%
2024/01/10	0	0.00	1	18.20	18.25	-1	383	-0.26%
2023/12/06	0	0.00	7	19.50	19.45	-7	368	-1.90%
2023/12/05	2	19.55	0	0.00	19.40	2	367	0.54%
2023/12/04	0	0.00	27	19.40	19.40	-27	365	-7.39%
2023/11/13	10	18.60	0	0.00	18.55	10	362	2.76%
2023/11/10	51	18.57	0	0.00	18.60	51	351	14.50%
2023/11/06	1	21.05	1	20.30	19.20	0	341	0.00%
2023/10/11	0	0.00	1	18.40	18.10	-1	204	-0.49%
2023/09/04	0	0.00	2	19.15	19.15	-2	312	-0.64%
2023/08/31	0	0.00	3	18.70	18.75	-3	322	-0.93%
2023/08/30	0	0.00	1	18.70	18.70	-1	325	-0.31%
2023/08/14	4	17.90	0	0.00	17.65	4	345	1.16%
2023/08/11	0	0.00	1	18.85	18.65	-1	336	-0.30%
2023/08/10	3	18.88	0	0.00	18.80	3	333	0.90%
2023/08/08	2	18.30	0	0.00	18.50	2	323	0.62%
2023/07/31	7	19.08	0	0.00	18.85	7	337	2.08%
2023/07/28	0	0.00	3	19.00	19.00	-3	333	-0.90%
2023/07/14	0	0.00	20	20.00	20.05	-20	339	-5.89%
2023/07/12	0	0.00	10	19.70	19.65	-10	344	-2.90%
2023/07/06	11	21.55	3	21.33	21.10	8	335	2.38%
2023/06/19	0	0.00	2	20.50	20.70	-2	342	-0.58%
2023/06/16	1	20.20	0	0.00	20.30	1	342	0.29%
2023/06/13	2	20.05	0	0.00	20.00	2	358	0.56%
2023/06/07	0	0.00	2	20.75	20.90	-2	405	-0.49%
2023/06/02	0	0.00	3	20.35	20.30	-3	441	-0.68%
2023/05/26	7	19.80	0	0.00	19.80	7	606	1.15%
2023/05/24	0	0.00	3	20.10	20.15	-3	653	-0.46%
2023/05/22	0	0.00	10	19.90	20.10	-10	688	-1.45%
2023/05/15	15	19.40	0	0.00	19.50	15	698	2.15%
2023/05/12	0	0.00	2	19.15	19.30	-2	712	-0.28%
2023/05/11	11	19.67	0	0.00	19.20	11	716	1.53%
2023/05/09	2	20.05	2	20.10	20.10	0	715	0.00%
2023/05/05	1	20.80	0	0.00	20.80	1	724	0.14%
2023/05/04	1	20.75	0	0.00	20.75	1	740	0.14%
2023/04/28	1	20.95	0	0.00	20.95	1	764	0.13%
2023/04/25	2	21.20	0	0.00	20.75	2	770	0.26%
2023/04/14	1	22.30	0	0.00	22.35	1	808	0.12%
2023/04/13	1	22.35	0	0.00	22.30	1	811	0.12%
2023/03/30	0	0.00	1	22.25	22.30	-1	826	-0.12%
2023/03/20	0	23.45	5	22.10	22.20	-5	1,046	-0.48%
2023/03/17	2	21.90	0	0.00	21.90	2	1,119	0.18%
2023/03/16	2	21.53	0	0.00	21.50	2	1,130	0.18%
2023/03/15	3	22.10	15	22.20	21.95	-12	1,156	-1.04%
2023/03/10	3	22.72	0	0.00	22.55	3	1,255	0.24%
2023/03/09	2	23.45	0	0.00	23.45	2	1,287	0.16%
2023/03/08	2	23.75	0	0.00	23.75	2	1,295	0.15%
2023/03/07	7	23.61	0	0.00	23.60	7	1,294	0.54%
2023/03/06	5	23.86	0	0.00	23.85	5	1,280	0.39%
2023/03/02	1	23.95	1.1	24.25	23.85	-0.1	1,297	0.00%
2023/03/01	4.1	23.92	3	23.93	23.95	1.1	1,292	0.08%
2023/02/24	3	23.40	2	24.10	24.30	1	1,270	0.08%
2023/02/23	3	23.60	0	0.00	23.70	3	1,218	0.25%
2023/02/20	0	0.00	1	23.00	22.95	-1	1,252	-0.08%
2023/02/16	1	22.50	0	0.00	22.55	1	1,326	0.08%
2023/01/16	0	0.00	3	22.30	22.20	-3	2,337	-0.13%
2023/01/13	0	0.00	1	22.35	22.10	-1	2,543	-0.04%
2023/01/10	1	22.35	0	0.00	22.40	1	2,639	0.04%
2022/12/30	3	21.15	0	0.00	21.00	3	2,805	0.11%
2022/12/26	1	22.15	0	0.00	22.00	1	3,060	0.03%
2022/12/15	0	0.00	1	23.25	23.20	-1	3,180	-0.03%
2022/12/12	4	23.25	2	23.25	23.25	2	3,334	0.06%
2022/12/09	1	26.35	0	0.00	25.75	1	3,395	0.03%
2022/12/08	1	25.40	0	0.00	25.95	1	3,508	0.03%
2022/12/06	10	26.30	1	26.75	26.30	9	3,650	0.25%
2022/12/05	0	0.00	5	26.86	26.75	-5	3,653	-0.14%
2022/12/02	2	26.50	2	26.60	26.50	0	3,622	0.00%
2022/11/29	2	25.08	5	25.25	25.25	-3	3,561	-0.08%
2022/11/28	0	0.00	5	25.10	25.10	-5	3,592	-0.14%
2022/11/23	1	25.35	0	0.00	25.35	1	3,587	0.03%
2022/11/22	11	25.23	0	0.00	25.05	11	3,591	0.31%
2022/11/18	2	25.85	4	25.75	25.55	-2	3,666	-0.05%
2022/11/16	4	25.95	2	25.70	25.70	2	3,644	0.05%
2022/11/15	1	25.65	5	25.60	25.85	-4	3,629	-0.11%
2022/11/14	6	25.11	0	0.00	25.45	6	3,604	0.17%
2022/11/11	0	0.00	4	25.80	25.25	-4	3,595	-0.11%
2022/11/10	2	26.20	1	26.15	25.60	1	3,581	0.03%
2022/11/09	2	27.98	10	28.05	27.95	-8	3,489	-0.23%
2022/11/08	22	28.15	12	28.83	27.70	10	3,446	0.29%
2022/11/07	2	27.50	1	27.40	27.90	1	3,306	0.03%
2022/11/04	0	0.00	5	26.74	27.15	-5	3,218	-0.16%
2022/11/03	2	26.88	3	26.95	26.65	-1	3,263	-0.03%
2022/11/02	4	26.38	11	26.50	26.60	-7	3,297	-0.21%
2022/11/01	1	25.85	0	0.00	25.90	1	3,369	0.03%
2022/10/31	10	25.00	3	25.08	25.10	7	3,391	0.21%
2022/10/26	1	25.10	2	25.00	24.50	-1	3,546	-0.03%
2022/10/25	1	25.80	1	25.65	25.00	0	3,551	0.00%
2022/10/24	14	27.18	12	26.38	26.10	2	3,521	0.06%
2022/10/21	65	26.37	62	27.40	27.25	3	3,393	0.09%
2022/10/18	0	0.00	2	25.45	25.85	-2	3,798	-0.05%
2022/10/17	2	23.80	0	0.00	25.35	2	3,825	0.05%
2022/10/11	0	0.00	6	25.73	25.80	-6	4,295	-0.14%
2022/10/07	5	27.11	4	26.70	27.05	1	4,427	0.02%
2022/10/06	5	26.75	5	26.45	26.75	0	4,570	0.00%
2022/10/05	2	26.80	8	26.66	26.90	-6	5,039	-0.12%
2022/10/04	1	26.35	5	26.50	26.40	-4	5,469	-0.07%
2022/10/03	2	25.38	12	25.60	26.00	-10	5,706	-0.18%
2022/09/30	1	24.35	6	24.58	25.05	-5	5,674	-0.09%
2022/09/29	0	0.00	10	24.60	24.65	-10	5,678	-0.18%
2022/09/28	11	24.92	2	24.35	23.80	9	5,685	0.16%
2022/09/27	0	0.00	1	25.60	25.60	-1	5,671	-0.02%
2022/09/23	11	26.72	0	0.00	26.05	11	5,707	0.19%
2022/09/22	6	27.04	0	0.00	26.70	6	5,739	0.10%
2022/09/20	0	0.00	1	27.55	27.35	-1	5,743	-0.02%
2022/09/19	4	27.35	4	27.65	27.80	0	5,750	0.00%
2022/09/16	0	0.00	6	28.07	28.00	-6	5,680	-0.11%
2022/09/15	6	27.66	11	27.91	28.00	-5	5,569	-0.09%
2022/09/14	10	26.70	14	26.99	27.15	-4	5,441	-0.07%
2022/09/13	5	26.57	21	26.15	26.60	-16	5,409	-0.30%
2022/09/12	5	24.80	0	0.00	24.75	5	5,347	0.09%
2022/09/08	1	23.70	0	0.00	24.00	1	5,404	0.02%
2022/09/06	2	22.90	2	24.45	23.80	0	5,648	0.00%
2022/09/05	2	23.50	0	0.00	23.60	2	5,752	0.03%
2022/09/02	2	24.35	7	24.30	24.30	-5	5,819	-0.09%
2022/09/01	1	25.00	3	25.05	25.05	-2	6,041	-0.03%
2022/08/31	0	0.00	1	25.65	25.55	-1	6,357	-0.02%
2022/08/29	4	25.15	0	0.00	25.25	4	6,790	0.06%
2022/08/26	1	27.00	10	26.30	26.30	-9	6,839	-0.13%
2022/08/25	0	0.00	3	26.45	26.25	-3	6,804	-0.04%
2022/08/24	0	0.00	2	26.20	25.80	-2	6,836	-0.03%
2022/08/23	32	26.00	20	25.80	25.75	12	6,854	0.18%
2022/08/22	9	26.30	28	26.69	26.80	-19	6,897	-0.28%
2022/08/19	3	26.80	0	0.00	26.40	3	6,936	0.04%
2022/08/18	20	26.38	23	26.58	26.45	-3	6,987	-0.04%
2022/08/17	0	0.00	30	26.50	26.60	-30	7,016	-0.43%
2022/08/16	2	26.60	5	26.43	26.45	-3	7,080	-0.04%
2022/08/15	14	25.84	20	26.03	26.05	-6	7,105	-0.08%
2022/08/12	2	25.18	2	25.50	25.75	0	7,160	0.00%
2022/08/11	36	25.48	2	25.35	25.30	34	7,906	0.43%
2022/08/10	10	25.39	22	25.35	25.35	-12	8,431	-0.14%
2022/08/09	34	27.24	3	26.90	26.85	31	9,437	0.33%
2022/08/08	0	0.00	57	27.25	27.20	-57	9,807	-0.58%
2022/08/05	1	25.90	34	26.35	26.50	-33	9,860	-0.33%
2022/08/04	5	24.60	2	25.05	25.25	3	10,143	0.03%
2022/08/03	10	26.10	7	25.31	25.45	3	10,412	0.03%
2022/08/02	20	26.93	25	26.85	26.10	-5	10,558	-0.05%
2022/08/01	44	27.95	27	28.06	27.95	17	10,466	0.16%
2022/07/29	20	27.43	39	27.91	28.00	-19	10,416	-0.18%
2022/07/28	12	27.66	22	27.50	27.40	-10	10,355	-0.10%
2022/07/27	48	27.36	7	27.55	27.70	41	10,294	0.40%
2022/07/26	127	28.99	102	28.64	27.55	25	10,218	0.24%	大買/大賣/
2022/07/25	23	28.48	19	28.51	28.60	4	9,813	0.04%
2022/07/22	2	27.88	1	28.30	27.85	1	9,634	0.01%
2022/07/21	14	27.42	3	27.37	27.95	11	9,584	0.11%
2022/07/20	3	28.30	2	28.43	27.75	1	9,485	0.01%
2022/07/19	13	28.29	23	28.35	27.70	-10	9,365	-0.11%
2022/07/18	11	27.75	9	27.90	27.50	2	9,136	0.02%
2022/07/15	97	27.81	107	27.74	27.65	-10	9,043	-0.11%	大賣/
2022/07/14	24	27.10	11	27.29	27.40	13	8,866	0.15%
2022/07/13	23	28.32	218	28.16	27.50	-195	8,667	-2.25%	大賣/鉅額交易
2022/07/12	253	27.57	57	27.35	27.10	196	8,111	2.42%	大買/鉅額交易
2022/07/11	42	27.44	324	27.48	28.65	-282	7,657	-3.68%	大賣/鉅額交易
2022/07/08	0	0.00	13	25.61	26.05	-13	7,378	-0.18%
2022/07/07	40	23.67	2	23.65	23.70	38	7,355	0.52%
2022/07/06	0	0.00	4	23.38	23.00	-4	7,352	-0.05%
2022/07/05	20	24.15	2	24.00	24.10	18	7,354	0.24%
2022/07/01	3	24.70	0	0.00	23.65	3	7,453	0.04%
2022/06/30	30	25.36	0	0.00	24.95	30	7,492	0.40%
2022/06/29	5	27.18	2	26.90	27.20	3	7,478	0.04%
2022/06/28	0	0.00	1	26.40	26.65	-1	7,533	-0.01%
2022/06/27	1	27.00	38	27.03	26.90	-37	7,516	-0.49%
2022/06/23	14	25.47	15	25.63	25.50	-1	7,444	-0.01%
2022/06/22	0	0.00	29	25.05	25.05	-29	7,452	-0.39%
2022/06/21	0	0.00	3	26.25	26.65	-3	7,414	-0.04%
2022/06/20	41	26.18	86	25.77	25.20	-45	7,384	-0.61%
2022/06/17	52	25.97	22	26.32	26.35	30	7,349	0.41%
2022/06/16	30	27.40	40	26.83	26.05	-10	7,284	-0.14%
2022/06/15	108	27.46	49	27.94	27.25	59	7,221	0.82%	大買/
2022/06/14	30	27.31	27	27.36	28.00	3	7,058	0.04%
2022/06/13	40	27.61	2	27.35	27.30	38	6,921	0.55%
2022/06/10	6	28.32	1	28.80	28.00	5	6,844	0.07%
2022/06/09	206	28.67	21	28.31	28.00	185	6,607	2.80%	大買/鉅額交易
2022/06/08	32	30.64	10	31.36	30.60	22	6,273	0.35%
2022/06/07	8	33.17	1	35.00	33.05	7	5,945	0.12%
2022/06/06	2	35.85	0	0.00	36.70	2	5,834	0.03%
2022/06/02	2	33.60	7	33.73	34.50	-5	5,769	-0.09%
2022/06/01	0	0.00	2	34.05	34.20	-2	5,744	-0.03%
2022/05/31	3	33.00	0	0.00	32.75	3	5,710	0.05%
2022/05/30	4	33.16	0.1	32.50	32.55	4	5,713	0.07%
2022/05/27	1	33.50	2	33.68	32.50	-1	5,676	-0.02%
2022/05/26	1	32.75	2	31.95	32.60	-1	5,620	-0.02%
2022/05/25	0	0.00	2	30.78	31.10	-2	5,565	-0.04%
2022/05/24	7	30.73	16	31.69	30.35	-9	5,536	-0.16%
2022/05/23	0	0.00	12	30.04	29.90	-12	5,443	-0.22%
2022/05/20	1	29.50	9	29.74	29.30	-8	5,409	-0.15%
2022/05/19	51	29.68	31	29.82	30.60	20	5,342	0.37%
2022/05/18	67	29.05	76	29.17	29.45	-9	4,613	-0.20%
2022/05/17	55.1	28.30	53	28.62	28.85	2.1	4,122	0.05%
2022/05/16	32	26.60	30	26.50	27.55	2	3,146	0.06%
2022/05/13	5	24.55	8	24.36	25.05	-3	2,760	-0.11%
2022/05/12	0	0.00	9	23.51	22.80	-9	2,619	-0.34%
2022/05/11	2	23.18	6	22.90	24.00	-4	2,313	-0.17%
2022/05/10	47	21.90	390	22.29	22.40	-343	2,034	-16.86%	大賣/鉅額交易
2022/05/09	29	20.40	0	0.00	20.40	29	1,916	1.51%
2022/05/04	5	18.60	0	0.00	18.65	5	2,007	0.25%
2022/04/21	0	0.00	17	20.97	20.95	-17	2,212	-0.77%
2022/04/19	0	0.00	1	20.75	20.75	-1	2,233	-0.04%
2022/04/15	3	21.40	10	21.60	21.30	-7	2,261	-0.31%
2022/04/14	0	0.00	2	22.63	22.50	-2	2,238	-0.09%
2022/04/12	5	22.10	0	0.00	22.35	5	2,218	0.23%
2022/04/11	1	23.15	1	22.80	22.50	0	2,199	0.00%
2022/04/08	3	23.65	1	23.25	23.25	2	2,162	0.09%
2022/04/07	0	0.00	3	24.40	23.10	-3	2,115	-0.14%
2022/04/06	2	24.58	11	23.90	25.05	-9	2,032	-0.44%
2022/04/01	1	23.20	2	23.00	23.25	-1	1,925	-0.05%
2022/03/31	2	23.10	40	23.43	22.35	-38	1,869	-2.03%
2022/03/30	20	22.23	0	0.00	21.85	20	1,765	1.13%
2022/03/29	0	22.18	0	0.00	21.80	0	1,745	0.00%
2022/03/28	10	21.50	0	0.00	21.70	10	1,737	0.58%
2022/03/24	1	22.25	0	0.00	22.25	1	1,658	0.06%
2022/03/23	2	21.60	0	0.00	21.70	2	1,639	0.12%
2022/03/21	0	0.00	34	21.68	21.65	-34	1,609	-2.11%
2022/03/18	7	21.10	0	0.00	21.25	7	1,594	0.44%
2022/03/17	0	0.00	2	21.10	21.40	-2	1,591	-0.13%
2022/03/16	2	20.60	0	0.00	20.25	2	1,565	0.13%
2022/03/15	0	0.00	1	20.15	20.15	-1	1,564	-0.06%
2022/03/11	10	20.40	0	0.00	20.55	10	1,759	0.57%
2022/03/08	10	20.50	15	20.17	20.10	-5	1,819	-0.27%
2022/03/07	15	20.37	0	0.00	20.40	15	1,867	0.80%
2022/03/03	22	21.44	23	21.78	21.80	-1	1,872	-0.05%
2022/03/02	0	0.00	10	20.65	20.80	-10	1,839	-0.54%
2022/03/01	10	20.90	0	0.00	20.70	10	1,810	0.55%
2022/02/25	0	0.00	1	21.50	20.35	-1	1,804	-0.06%
2022/02/22	1	20.05	0	0.00	20.20	1	1,791	0.06%
2022/02/18	0	0.00	1	21.25	21.15	-1	1,758	-0.06%
2022/02/17	0	0.00	2	21.20	21.00	-2	1,728	-0.12%
2022/02/16	3	21.60	13	21.65	21.80	-10	1,668	-0.60%
2022/02/15	3	21.10	5	21.00	20.20	-2	1,580	-0.13%
2022/02/14	1	20.25	1	20.15	20.15	0	1,533	0.00%
2022/02/10	1	19.80	0	0.00	20.30	1	1,641	0.06%
2022/02/09	0	0.00	2	20.40	20.50	-2	1,609	-0.12%
2022/02/08	2	20.23	5.1	19.87	20.75	-3.1	1,527	-0.20%
2022/02/07	0	0.00	2	18.90	18.90	-2	1,454	-0.14%
2022/01/21	5	19.58	6.4	19.30	18.35	-1.4	1,408	-0.10%
2022/01/20	5.4	19.63	5.1	19.60	20.10	0.4	1,316	0.03%
2022/01/19	4	18.89	0.1	18.91	19.25	3.9	1,212	0.32%
2022/01/14	2	18.10	0	0.00	17.85	2	1,159	0.17%
2022/01/12	0	0.00	3	18.77	18.15	-3	1,149	-0.26%
2022/01/11	3	18.90	4	18.53	18.25	-1	1,122	-0.09%
2022/01/10	0	0.00	84	17.40	17.40	-84	1,081	-7.76%
2021/12/30	3	18.52	0	0.00	18.40	3	1,069	0.28%
2021/12/20	1	17.65	0	0.00	17.65	1	1,125	0.09%
2021/12/13	2	18.20	0	0.00	18.00	2	1,245	0.16%
2021/12/08	20	18.35	23	18.46	18.50	-3	1,221	-0.25%
2021/12/07	45	19.80	43	19.52	18.50	2	1,197	0.17%
2021/12/06	31	19.31	20	19.50	19.55	11	981	1.12%
2021/12/03	50	19.44	19	19.80	19.40	31	966	3.21%
2021/12/02	20	19.60	23	19.43	19.35	-3	934	-0.32%
2021/12/01	5	18.80	11	19.40	19.85	-6	896	-0.67%
2021/11/30	2	19.30	8	19.01	19.00	-6	837	-0.71%
2021/11/26	2	17.50	0	0.00	17.65	2	776	0.26%
2021/11/23	0	0.00	65	17.83	17.75	-65	756	-8.59%
2021/11/22	17	18.31	5	18.35	18.20	12	745	1.61%
2021/11/19	50	18.90	3	19.02	18.60	47	735	6.39%
2021/11/17	50	18.20	0	0.00	18.10	50	704	7.10%
2021/11/16	0	0.00	3	18.05	18.05	-3	699	-0.43%
2021/11/15	61	18.28	1	18.25	18.55	60	693	8.66%
2021/11/12	10.2	18.39	10	17.85	17.75	0.2	679	0.03%
2021/11/11	4	18.40	1	18.70	18.40	3	657	0.46%
2021/11/10	10	18.50	11	18.84	18.70	-1	644	-0.16%
2021/11/09	2	18.85	1	18.90	18.90	1	576	0.17%
2021/11/05	1	17.50	0	0.00	17.90	1	474	0.21%
2021/11/02	2	17.05	0	0.00	16.70	2	450	0.44%
2021/11/01	0	0.00	1	17.00	17.05	-1	451	-0.22%
2021/10/06	0	0.00	1	16.75	16.50	-1	703	-0.14%
2021/10/05	1	16.40	0	0.00	16.75	1	705	0.14%
2021/10/04	10	16.20	0	0.00	16.25	10	705	1.42%
2021/09/29	10	16.70	42	16.65	16.55	-32	684	-4.67%
2021/09/28	30	17.40	1	17.60	17.00	29	682	4.25%
2021/09/27	40	17.45	43	17.60	17.70	-3	668	-0.45%
2021/09/24	18	18.31	19	18.28	18.45	-1	643	-0.16%
2021/09/23	62	16.48	30	16.90	16.95	32	517	6.18%
2021/09/03	2	16.00	0	0.00	16.10	2	522	0.38%
2021/08/24	0	0.00	2	15.75	15.65	-2	552	-0.36%
2021/08/18	0	0.00	3	15.55	16.00	-3	579	-0.52%
2021/08/16	1	15.65	0	0.00	15.80	1	580	0.17%
2021/08/13	0	0.00	10	16.20	16.10	-10	577	-1.73%
2021/08/12	1	16.10	0	0.00	16.20	1	579	0.17%
2021/08/09	1	16.70	0	0.00	16.50	1	604	0.17%
2021/07/22	0	0.00	30	17.73	17.70	-30	728	-4.12%
2021/07/20	4	17.34	1	17.40	17.25	3	726	0.41%
2021/07/19	0	0.00	1	17.50	17.45	-1	731	-0.14%
2021/07/16	24	18.05	2	18.15	17.95	22	742	2.96%
2021/07/15	30	18.15	14	18.48	18.65	16	735	2.18%
2021/07/14	113	18.18	2	17.85	18.70	111	692	16.04%	大買/鉅額交易
2021/07/13	0	0.00	3	16.87	17.00	-3	610	-0.49%
2021/07/05	0	0.00	10	16.18	16.35	-10	680	-1.47%
2021/07/02	0	0.00	1	15.85	15.95	-1	717	-0.14%
2021/07/01	0	0.00	10	15.95	15.80	-10	744	-1.34%
2021/06/23	2	15.98	0	0.00	16.10	2	788	0.25%
2021/06/22	3	16.03	0	0.00	16.00	3	788	0.38%
2021/06/21	0	0.00	10	16.25	16.10	-10	792	-1.26%
2021/06/18	0	0.00	5	16.50	16.60	-5	802	-0.62%
2021/06/16	3	16.35	0	0.00	16.25	3	817	0.37%
2021/06/15	1	16.45	0	0.00	16.40	1	833	0.12%
2021/06/10	0	0.00	20	16.55	16.60	-20	909	-2.20%
2021/06/09	2	16.75	0	0.00	16.70	2	898	0.22%
2021/06/07	1	16.70	0	0.00	16.65	1	908	0.11%
2021/06/02	4	17.29	0	0.00	17.15	4	911	0.44%
2021/05/31	0	0.00	2	17.80	17.60	-2	910	-0.22%
2021/05/28	1	16.90	1	16.80	16.85	0	890	0.00%
2021/05/25	2	16.65	0	0.00	16.60	2	901	0.22%
2021/05/19	10	15.90	0	0.00	16.40	10	937	1.07%
2021/05/18	0	0.00	56	15.60	15.60	-56	941	-5.95%
2021/05/17	3	15.07	7	14.85	14.80	-4	942	-0.42%
2021/05/14	2	16.90	4	16.95	16.40	-2	929	-0.22%
2021/05/13	11	16.32	2	16.10	16.20	9	926	0.97%
2021/05/12	5	16.47	25	16.35	16.35	-20	919	-2.18%
2021/05/11	1	18.95	2	18.15	18.15	-1	889	-0.11%
2021/05/10	4	18.96	0	0.00	18.95	4	881	0.45%
2021/05/05	3	17.55	0	0.00	17.30	3	853	0.35%
2021/05/04	3	18.33	0	0.00	17.45	3	845	0.35%
2021/05/03	3	18.92	0	0.00	18.80	3	822	0.36%
2021/04/29	2	19.70	0	0.00	19.45	2	813	0.25%
2021/04/28	2	19.85	0	0.00	20.15	2	802	0.25%
2021/04/26	0	0.00	2	19.30	19.35	-2	781	-0.26%
2021/04/23	5	19.18	0	0.00	19.20	5	781	0.64%
2021/04/22	3	19.50	2	19.85	19.50	1	781	0.13%
2021/04/21	12	19.98	7	20.06	20.30	5	765	0.65%
2021/04/20	100	20.39	0	0.00	20.20	100	759	13.16%
2021/04/14	5	19.05	5	18.97	19.25	0	785	0.00%
2021/04/13	8	19.92	0	0.00	19.65	8	785	1.02%
2021/04/12	26	20.39	0	0.00	20.35	26	776	3.35%
2021/04/09	1	20.75	2	20.73	20.75	-1	762	-0.13%
2021/04/08	69	20.49	0	0.00	20.15	69	726	9.49%
2021/04/07	50	20.17	1	20.10	20.15	49	696	7.03%
2021/04/06	11	20.00	0	0.00	19.95	11	682	1.61%
2021/04/01	3	19.72	0	0.00	19.75	3	704	0.43%
2021/03/29	2	18.70	0	0.00	18.90	2	702	0.28%
2021/03/25	1	19.15	0	0.00	19.15	1	711	0.14%
2021/03/18	0	0.00	1	20.25	20.00	-1	841	-0.12%
2021/03/17	1	20.35	0	0.00	20.20	1	975	0.10%
2021/03/09	1	18.90	0	0.00	19.15	1	1,272	0.08%
2021/03/05	1	19.00	0	0.00	19.05	1	1,311	0.08%
2021/02/25	0	0.00	3	19.40	19.40	-3	1,538	-0.19%
2021/02/22	0	0.00	10	19.65	19.60	-10	1,618	-0.62%
2021/02/19	0	0.00	11	19.30	19.40	-11	1,603	-0.69%
2021/02/18	0	0.00	2	19.15	18.95	-2	1,592	-0.13%
2021/02/17	21	18.55	0	0.00	18.65	21	1,585	1.32%
2021/01/14	2	18.70	0	0.00	18.60	2	1,584	0.13%
2021/01/12	3	18.55	0	0.00	18.10	3	1,574	0.19%
2021/01/11	2	18.45	0	0.00	18.55	2	1,562	0.13%
2021/01/07	2	19.60	0	0.00	19.65	2	1,527	0.13%
2021/01/06	2	20.00	67	19.60	19.60	-65	1,532	-4.24%
2021/01/05	0	0.00	15	20.20	20.20	-15	1,514	-0.99%
2020/12/31	2	20.15	0	0.00	20.10	2	1,500	0.13%
2020/12/29	0	0.00	63	20.13	20.20	-63	1,495	-4.21%
2020/12/25	0	0.00	50	20.10	20.10	-50	1,448	-3.45%
2020/12/24	0	0.00	30	20.20	20.20	-30	1,441	-2.08%
2020/12/22	5	20.10	29	19.81	19.65	-24	1,446	-1.66%
2020/12/21	2	20.20	3	20.30	20.20	-1	1,441	-0.07%
2020/12/17	0	0.00	15	20.58	20.60	-15	1,417	-1.06%
2020/12/16	4	20.99	0	0.00	20.95	4	1,392	0.29%
2020/12/14	3	21.80	5	21.85	21.70	-2	1,343	-0.15%
2020/12/11	32	22.86	18	21.84	21.65	14	1,294	1.08%
2020/12/10	38	21.93	8	22.93	23.00	30	1,145	2.62%
2020/12/07	40	20.69	0	0.00	20.60	40	959	4.17%
2020/12/04	0	0.00	10	22.00	21.25	-10	925	-1.08%
2020/12/03	50	20.98	3	21.05	21.15	47	886	5.30%
2020/12/02	10	20.60	1	21.30	20.55	9	835	1.08%
2020/12/01	20	20.55	0	0.00	20.65	20	822	2.43%
2020/11/30	0	0.00	2	20.73	21.15	-2	814	-0.25%
2020/11/27	50	21.01	19	20.77	21.00	31	752	4.12%
2020/11/26	5	20.25	7	19.79	19.75	-2	678	-0.29%
2020/11/25	22	19.99	54	19.49	19.45	-32	658	-4.86%
2020/11/24	40	19.23	50	19.62	19.85	-10	647	-1.55%
2020/11/23	0	0.00	3	19.13	19.15	-3	749	-0.40%
2020/11/20	2	19.60	0	0.00	19.25	2	752	0.27%
2020/11/19	2	18.30	0	0.00	18.45	2	680	0.29%
2020/11/13	20	18.25	0	0.00	18.30	20	697	2.87%
2020/11/10	30	18.37	0	0.00	18.70	30	688	4.36%
2020/11/06	4	18.75	0	0.00	18.40	4	689	0.58%
2020/10/22	1	18.00	0	0.00	18.20	1	877	0.11%
2020/10/13	0	0.00	5	18.10	18.15	-5	1,063	-0.47%
2020/09/16	0	0.00	3	18.50	18.50	-3	1,968	-0.15%
2020/09/09	0	0.00	3	18.75	19.00	-3	1,983	-0.15%
2020/09/04	0	0.00	2	19.45	19.30	-2	1,984	-0.10%
2020/09/03	0	0.00	1	19.60	19.40	-1	1,983	-0.05%
2020/09/02	1	19.35	0	0.00	19.35	1	1,977	0.05%
2020/09/01	0	0.00	10	19.40	19.35	-10	1,987	-0.50%
2020/08/28	5	19.75	3	19.57	19.80	2	2,044	0.10%
2020/08/27	8	20.61	5	20.28	20.05	3	2,038	0.15%
2020/08/25	1	17.75	0	0.00	17.65	1	1,922	0.05%
2020/08/20	1	18.15	1	17.60	17.85	0	1,923	0.00%
2020/08/18	0	0.00	1	19.25	19.25	-1	1,925	-0.05%
2020/08/17	1	19.05	0	0.00	19.35	1	1,929	0.05%
2020/08/06	0	0.00	3	19.60	19.45	-3	1,944	-0.15%
2020/08/05	3	20.07	0	0.00	19.85	3	1,945	0.15%
2020/08/04	2	19.90	1	20.00	19.35	1	1,964	0.05%
2020/08/03	10	20.00	0	0.00	19.80	10	1,992	0.50%
2020/07/30	0	0.00	5	19.90	19.85	-5	2,011	-0.25%
2020/07/29	6	20.13	8	20.00	20.15	-2	2,032	-0.10%
2020/07/28	0	0.00	2	18.80	19.45	-2	1,967	-0.10%
2020/07/27	3	19.37	0	0.00	19.05	3	2,008	0.15%
2020/07/24	0	0.00	2	19.65	19.70	-2	2,081	-0.10%
2020/07/23	5	19.80	2	19.90	19.80	3	2,077	0.14%
2020/07/21	2	20.18	0	0.00	20.10	2	2,063	0.10%
2020/07/20	14	19.95	1	20.20	19.80	13	2,042	0.64%
2020/07/17	9	20.98	2	20.65	20.60	7	2,053	0.34%
2020/07/16	18	22.00	5	22.21	21.75	13	2,012	0.65%
2020/07/15	11	21.69	1	21.25	22.45	10	1,804	0.55%
2020/07/14	0	0.00	5	19.89	20.45	-5	1,755	-0.28%
2020/07/13	1	20.60	2	20.70	20.00	-1	1,850	-0.05%
2020/07/10	6	20.88	0	0.00	20.50	6	1,855	0.32%
2020/07/09	3	20.92	6	20.69	20.50	-3	1,805	-0.17%
2020/07/08	24	21.10	3	20.57	21.00	21	1,745	1.20%
2020/07/07	26	20.10	1	19.70	19.60	25	1,634	1.53%
2020/07/06	1	18.30	1	18.90	18.95	0	1,513	0.00%
2020/07/03	0	0.00	2	17.00	17.25	-2	1,464	-0.14%
2020/06/23	2	16.10	0	0.00	16.15	2	1,408	0.14%
2020/06/19	0	0.00	2	16.63	16.45	-2	1,426	-0.14%
2020/06/18	2	16.45	2	16.00	16.45	0	1,399	0.00%
2020/06/15	1	15.10	0	0.00	15.00	1	1,425	0.07%
2020/06/04	0	0.00	2	16.50	16.40	-2	1,493	-0.13%
2020/05/21	0	0.00	0	16.10	15.90	0	1,386	0.00%
2020/05/15	0	0.00	2	15.05	15.20	-2	1,359	-0.15%
2020/05/14	3	15.72	0	0.00	15.40	3	1,353	0.22%
2020/05/13	0	0.00	11	15.90	16.00	-11	1,345	-0.82%
2020/05/11	1	16.25	0	0.00	16.10	1	1,325	0.08%
2020/05/08	0	0.00	4	16.90	16.90	-4	1,293	-0.31%
2020/05/07	0	0.00	3	16.57	16.50	-3	1,262	-0.24%
2020/05/06	2	16.35	2	16.10	16.10	0	1,246	0.00%
2020/05/04	2	15.70	0	0.00	15.75	2	1,218	0.16%
2020/04/30	4	16.58	5	16.25	16.10	-1	1,213	-0.08%
2020/04/29	20	15.91	1	16.40	16.40	19	1,178	1.61%
2020/04/28	1	15.05	0	0.00	14.95	1	1,102	0.09%
2020/04/27	0	0.00	1	14.70	14.80	-1	1,101	-0.09%
2020/04/21	1	15.00	0	0.00	14.80	1	1,038	0.10%
2020/04/17	4	15.54	30	15.16	15.15	-26	1,012	-2.57%
2020/04/16	31	15.54	0	0.00	15.60	31	958	3.23%
2020/04/15	1	14.75	4	15.26	15.40	-3	834	-0.36%
2020/04/10	0	0.00	1	13.35	13.35	-1	778	-0.13%
2020/04/09	1	13.35	0	0.00	13.30	1	786	0.13%
2020/04/08	0	0.00	1	13.65	13.45	-1	782	-0.13%
2020/04/07	1	12.95	0	0.00	12.95	1	773	0.13%
2020/04/06	0	0.00	4	12.71	12.80	-4	767	-0.52%
2020/03/31	0	0.00	1	12.70	12.65	-1	800	-0.12%
2020/03/27	1	12.55	0	0.00	12.10	1	948	0.11%
2020/03/25	1	12.40	0	0.00	12.30	1	938	0.11%
2020/03/24	0	0.00	5	10.80	11.45	-5	930	-0.54%
2020/03/19	5	9.65	0	0.00	9.54	5	996	0.50%
2020/03/13	1	13.05	1	13.05	13.05	0	1,282	0.00%
2020/03/12	1	14.50	2	14.80	14.50	-1	1,273	-0.08%
2020/02/20	0	0.00	5	19.10	19.10	-5	1,532	-0.33%
2020/02/14	0	0.00	1	19.25	19.15	-1	1,553	-0.06%
2020/02/05	1	18.45	1.4	18.49	18.35	-0.4	1,693	-0.02%
2020/02/03	0	0.00	10	17.45	17.50	-10	1,693	-0.59%
2020/01/20	0	0.00	3	22.00	21.95	-3	1,669	-0.18%
2020/01/17	0	0.00	1	22.15	22.10	-1	1,670	-0.06%
2020/01/15	0	0.00	5	22.08	22.00	-5	1,677	-0.30%
2020/01/10	0	0.00	2	21.75	21.60	-2	1,711	-0.12%
2020/01/09	0	0.00	2	21.95	21.85	-2	1,717	-0.12%
2020/01/07	0	0.00	3	22.05	22.15	-3	1,747	-0.17%
2020/01/02	0	0.00	2	22.65	22.75	-2	1,783	-0.11%
2019/12/31	1	22.65	2	22.65	22.65	-1	1,794	-0.06%
2019/12/26	1	23.15	4	23.10	23.35	-3	1,773	-0.17%
2019/12/25	18	23.15	18	23.17	23.35	0	1,756	0.00%
2019/12/23	0	0.00	2	22.25	22.15	-2	1,635	-0.12%
2019/12/16	0	0.00	11	23.24	23.00	-11	1,695	-0.65%
2019/12/13	34	24.75	8	25.14	24.00	26	1,644	1.58%
2019/12/12	0	0.00	10	22.90	23.30	-10	1,334	-0.75%
2019/12/11	10	22.75	1	22.55	22.70	9	1,319	0.68%
2019/12/03	0	0.00	1	21.60	21.80	-1	1,520	-0.07%
2019/12/02	1	21.30	0	0.00	21.20	1	1,621	0.06%
2019/11/28	0	0.00	3	22.48	22.15	-3	1,661	-0.18%
2019/11/26	4	22.35	2	22.10	22.00	2	1,751	0.11%
2019/11/22	1	22.75	1	22.50	22.55	0	1,850	0.00%
2019/11/21	1	21.80	1	22.30	22.30	0	1,800	0.00%
2019/11/15	0	0.00	1	20.85	20.95	-1	1,975	-0.05%
2019/11/13	4	21.15	0	0.00	21.10	4	2,024	0.20%
2019/11/11	2	20.75	0	0.00	20.75	2	2,042	0.10%
2019/11/06	0	0.00	2	23.10	23.15	-2	2,175	-0.09%
2019/11/05	0	0.00	1	23.35	23.25	-1	2,184	-0.05%
2019/11/04	0	0.00	3	23.52	23.20	-3	2,210	-0.14%
2019/11/01	0	0.00	4	23.55	23.55	-4	2,239	-0.18%
2019/10/31	0	0.00	10	24.40	23.95	-10	2,260	-0.44%
2019/10/30	0	0.00	9	24.28	24.25	-9	2,370	-0.38%
2019/10/29	12	24.36	5	24.45	23.95	7	2,474	0.28%
2019/10/25	7	23.98	5	24.03	24.00	2	2,489	0.08%
2019/10/24	5	24.30	0	0.00	24.30	5	2,504	0.20%
2019/10/23	10	24.20	0	0.00	23.90	10	2,523	0.40%
2019/10/22	5	24.70	3	24.15	24.10	2	2,564	0.08%
2019/10/18	0	0.00	1	24.25	24.30	-1	2,589	-0.04%
2019/10/17	3	23.93	0	0.00	24.05	3	2,597	0.12%
2019/10/15	1	23.50	1	23.50	23.80	0	2,631	0.00%
2019/10/09	1	23.05	0	0.00	23.10	1	2,663	0.04%
2019/10/08	2	23.70	0	0.00	23.70	2	2,705	0.07%
2019/10/07	5	24.20	3	24.25	24.05	2	2,914	0.07%
2019/10/04	2	23.75	0	0.00	23.95	2	2,928	0.07%
2019/10/03	1	23.65	0	0.00	23.60	1	2,989	0.03%
2019/10/02	0	0.00	1	23.70	23.75	-1	3,014	-0.03%
2019/10/01	0	0.00	2	24.03	23.80	-2	3,035	-0.07%
2019/09/27	1	23.20	0	0.00	24.20	1	3,075	0.03%
2019/09/26	0	0.00	5	23.90	23.85	-5	3,151	-0.16%
2019/09/24	0	0.00	1	24.25	24.15	-1	3,283	-0.03%
2019/09/23	0	0.00	2	24.80	24.85	-2	3,287	-0.06%
2019/09/20	5	24.73	11	24.68	24.75	-6	3,347	-0.18%
2019/09/19	0	0.00	1	24.25	24.10	-1	3,350	-0.03%
2019/09/18	0	0.00	2	24.30	24.15	-2	3,413	-0.06%
2019/09/17	9	24.31	2	24.05	24.10	7	3,439	0.20%
2019/09/16	1	24.25	19	24.21	24.05	-18	3,571	-0.50%
2019/09/12	2	24.60	1	24.75	24.50	1	3,596	0.03%
2019/09/11	12	24.58	111	24.48	24.65	-99	3,643	-2.72%	大賣/
2019/09/10	50	26.60	15	27.00	26.55	35	3,583	0.98%
2019/09/09	10	27.21	0	0.00	27.05	10	3,651	0.27%
2019/09/06	3	27.75	1	27.80	27.65	2	3,781	0.05%
2019/09/05	1	27.90	11	28.01	27.95	-10	3,839	-0.26%
2019/09/04	69	28.39	10	28.31	28.25	59	4,000	1.47%
2019/09/02	6	27.11	26	27.07	27.10	-20	4,410	-0.45%
2019/08/30	9	28.13	31	28.15	27.50	-22	4,449	-0.49%
2019/08/29	0	0.00	5	28.30	28.20	-5	4,565	-0.11%
2019/08/28	23	28.73	16	28.71	28.85	7	4,911	0.14%
2019/08/27	24	27.98	6	27.88	27.80	18	4,883	0.37%
2019/08/26	17	28.28	11	27.85	27.55	6	4,934	0.12%
2019/08/23	54	28.75	2	28.70	28.95	52	5,038	1.03%
2019/08/22	2	28.20	1	27.35	27.35	1	5,016	0.02%
2019/08/21	0	0.00	60	27.41	27.85	-60	5,238	-1.15%
2019/08/15	5	26.40	1	26.55	26.40	4	5,639	0.07%
2019/08/14	17	27.72	19	27.48	27.00	-2	5,785	-0.03%
2019/08/13	5	27.42	8	26.93	27.60	-3	5,907	-0.05%
2019/08/12	15	28.18	10	27.83	27.55	5	6,076	0.08%
2019/08/08	8	26.70	0	0.00	26.55	8	6,249	0.13%
2019/08/07	10	25.70	10	25.40	25.35	0	6,929	0.00%
2019/08/05	1	25.15	9	25.04	24.95	-8	7,346	-0.11%
2019/08/02	8	25.84	1	25.95	25.80	7	7,453	0.09%
2019/08/01	12	27.07	2	27.38	26.80	10	7,567	0.13%
2019/07/31	10	26.42	13	26.74	27.45	-3	7,550	-0.04%
2019/07/30	1	25.70	7	25.64	25.00	-6	7,582	-0.08%
2019/07/29	2	25.95	10	25.85	25.85	-8	7,850	-0.10%
2019/07/26	5	26.36	1	26.20	26.20	4	8,167	0.05%
2019/07/25	6	26.42	0	0.00	26.45	6	8,298	0.07%
2019/07/24	0	0.00	1	26.35	26.30	-1	8,387	-0.01%
2019/07/22	0.4	25.95	0	0.00	25.85	0.4	8,568	0.00%
2019/07/18	0	0.00	1	26.50	25.80	-1	8,683	-0.01%
2019/07/17	2	26.35	0	0.00	26.20	2	8,780	0.02%
2019/07/16	5	25.98	4	26.40	26.50	1	8,892	0.01%
2019/07/11	1	26.50	33	26.19	26.15	-32	9,559	-0.33%
2019/07/10	0	0.00	1	29.00	29.00	-1	9,367	-0.01%
2019/07/09	2	28.50	0	0.00	28.50	2	9,385	0.02%
2019/07/08	0	0.00	11	29.55	29.45	-11	9,353	-0.12%
2019/07/05	5	29.81	4	29.50	29.60	1	9,369	0.01%
2019/07/04	17	29.86	0	0.00	29.65	17	9,356	0.18%
2019/07/03	18	30.03	7	30.38	30.00	11	9,323	0.12%
2019/07/02	4	29.91	0	0.00	29.80	4	9,230	0.04%
2019/06/28	5	28.85	0	0.00	28.85	5	9,137	0.05%
2019/06/27	0	0.00	4	29.44	29.20	-4	9,198	-0.04%
2019/06/26	2	28.70	2	28.60	28.65	0	9,237	0.00%
2019/06/25	4	29.16	9	29.29	29.00	-5	9,364	-0.05%
2019/06/24	1	28.85	3	29.05	29.00	-2	9,417	-0.02%
2019/06/21	7	29.57	5	29.68	29.25	2	9,718	0.02%
2019/06/20	6	28.62	3	28.68	28.60	3	9,933	0.03%
2019/06/19	1	28.50	0	0.00	28.65	1	10,025	0.01%
2019/06/18	1	28.50	0	0.00	28.00	1	9,958	0.01%
2019/06/14	0	0.00	5	29.00	28.30	-5	9,945	-0.05%
2019/06/12	4	30.26	14	29.53	29.95	-10	9,961	-0.10%
2019/06/11	17	30.71	5	30.69	30.55	12	9,842	0.12%
2019/06/10	4	34.51	2	33.98	33.90	2	9,734	0.02%
2019/06/06	1	32.90	0	0.00	33.00	1	9,729	0.01%
2019/06/05	5	33.01	12	32.69	32.50	-7	9,715	-0.07%
2019/06/04	14	32.96	4	33.45	32.85	10	9,552	0.10%
2019/06/03	0	0.00	10	31.78	32.10	-10	9,161	-0.11%
2019/05/31	0	0.00	70	32.21	32.20	-70	9,098	-0.77%
2019/05/30	5	32.75	1	32.65	32.10	4	9,040	0.04%
2019/05/29	71	31.58	2	31.83	31.55	69	8,936	0.77%
2019/05/28	10	31.54	5	30.57	32.90	5	8,806	0.06%
2019/05/23	23	32.05	23	32.32	31.90	0	8,279	0.00%
2019/05/22	3	33.60	2	33.78	33.50	1	8,154	0.01%
2019/05/21	5	33.36	3	33.25	34.10	2	8,059	0.02%
2019/05/20	23	32.98	19	33.21	33.30	4	7,900	0.05%
2019/05/17	6	33.33	2	33.40	33.05	4	7,780	0.05%
2019/05/16	11	34.99	6	35.25	34.45	5	7,580	0.07%
2019/05/15	37	36.83	42	36.97	36.20	-5	7,308	-0.07%
2019/05/14	29	34.64	29	34.44	34.85	0	6,586	0.00%
2019/05/13	0	0.00	4	34.40	34.80	-4	6,215	-0.06%
2019/05/10	5	31.99	104	32.58	31.65	-99	6,133	-1.61%	大賣/
2019/05/09	114	32.03	6	32.40	31.10	108	5,988	1.80%	大買/鉅額交易
2019/05/07	5	34.90	1	34.35	34.35	4	5,740	0.07%
2019/05/06	8	34.33	156	35.82	34.70	-148	5,595	-2.64%	大賣/鉅額交易
2019/05/03	17	33.82	105	34.05	33.95	-88	5,303	-1.66%	大賣/
2019/05/02	2	31.90	2	32.88	33.20	0	4,972	0.00%
2019/04/30	2	29.75	4	30.23	30.20	-2	4,829	-0.04%
2019/04/29	10	31.79	12	32.89	30.50	-2	4,715	-0.04%
2019/04/26	48	31.27	0	0.00	33.85	48	4,588	1.05%
2019/04/25	91	32.81	2	32.85	32.30	89	4,483	1.99%
2019/04/24	1	34.30	3	34.32	33.55	-2	4,409	-0.05%
2019/04/23	3	33.80	1	34.15	33.70	2	4,354	0.05%
2019/04/22	7	36.26	16	36.28	36.00	-9	4,257	-0.21%
2019/04/19	123	38.16	4	38.44	37.65	119	4,188	2.84%	大買/鉅額交易
2019/04/18	21	38.52	37	38.36	38.80	-16	4,027	-0.40%
2019/04/17	20	35.50	228	35.63	37.20	-208	3,578	-5.81%	大賣/鉅額交易
2019/04/16	0	0.00	21	33.91	33.85	-21	3,389	-0.62%
2019/04/15	64	32.78	0	0.00	33.55	64	3,373	1.90%
2019/04/12	101	33.00	0	0.00	32.70	101	3,339	3.02%	大買/鉅額交易
2019/04/11	1	38.00	102	37.77	36.30	-101	3,314	-3.05%	大賣/鉅額交易
2019/04/10	0	0.00	1	36.50	36.60	-1	3,279	-0.03%
2019/04/08	0	0.00	1	35.00	35.20	-1	3,301	-0.03%
2019/04/03	0	0.00	40	36.00	35.90	-40	3,297	-1.21%
2019/04/02	15	34.66	0	0.00	35.30	15	3,289	0.46%
2019/04/01	178	34.73	1	36.75	34.75	177	3,265	5.42%	大買/鉅額交易
2019/03/29	1	37.50	2	38.28	37.65	-1	3,197	-0.03%
2019/03/28	73	36.49	144	37.52	39.20	-71	3,126	-2.27%	大賣/
2019/03/27	85	33.00	8	36.05	36.30	77	3,077	2.50%
2019/03/26	42	33.62	34	33.83	33.00	8	3,004	0.27%
2019/03/25	26	32.07	19	32.88	33.60	7	2,735	0.26%
2019/03/22	4	30.55	4	30.55	30.55	0	2,498	0.00%
2019/03/21	1	27.80	0	0.00	27.80	1	2,493	0.04%
2019/03/20	0	0.00	2	25.30	25.30	-2	2,582	-0.08%
2019/03/19	1	23.25	3	23.50	23.00	-2	2,749	-0.07%
2019/03/18	20	23.78	30	23.55	24.45	-10	2,748	-0.36%
2019/03/15	0	0.00	29	22.19	22.35	-29	2,574	-1.13%
2019/03/14	45	22.07	57	22.26	22.15	-12	2,547	-0.47%
2019/03/13	24	22.16	47	22.00	22.60	-23	2,478	-0.93%
2019/03/12	5	21.05	9	20.89	21.65	-4	2,274	-0.18%
2019/03/11	5	19.70	0	0.00	19.70	5	2,076	0.24%
2019/03/08	1	18.00	0	0.00	17.95	1	2,043	0.05%
2019/03/07	2	18.75	2	18.20	18.15	0	2,074	0.00%
2019/03/06	2	18.15	0	0.00	18.30	2	2,077	0.10%
2019/03/05	19	18.75	17	18.57	18.30	2	2,070	0.10%
2019/03/04	4	18.68	1	18.75	18.80	3	2,035	0.15%
2019/02/27	0	17.45	0	0.00	17.50	0	1,994	0.00%
2019/02/20	0	0.00	2	17.65	17.60	-2	2,026	-0.10%
2019/02/19	0	0.00	1	17.35	17.45	-1	1,999	-0.05%
2019/02/18	7	17.52	1	17.50	17.30	6	1,981	0.30%
2019/02/15	0	0.00	2	17.20	17.00	-2	1,928	-0.10%
2019/02/14	4	17.50	0	0.00	17.50	4	1,895	0.21%
2019/02/13	0	0.00	3	16.60	16.60	-3	1,869	-0.16%
2019/02/12	3	16.65	0	0.00	16.60	3	1,862	0.16%
2019/01/25	3	16.30	3	16.15	16.15	0	1,841	0.00%
2019/01/24	0	0.00	1	16.20	16.25	-1	1,836	-0.05%
2019/01/22	0	0.00	2	15.75	15.70	-2	1,822	-0.11%
2019/01/17	3	15.98	3	16.03	16.15	0	1,806	0.00%
2019/01/15	0	0.00	1	16.50	16.40	-1	1,766	-0.06%
2019/01/14	3	16.90	4	17.10	16.90	-1	1,748	-0.06%
2019/01/11	3	16.55	2	16.95	17.30	1	1,709	0.06%
2019/01/10	1	15.75	0	0.00	15.75	1	1,642	0.06%
2019/01/09	0	0.00	20	15.75	15.70	-20	1,636	-1.22%
2019/01/07	2	15.85	0	0.00	15.90	2	1,617	0.12%
2019/01/04	0	0.00	10	15.10	15.40	-10	1,606	-0.62%
2018/12/28	2	16.20	0	0.00	16.35	2	1,568	0.13%
2018/12/26	0	0.00	1	17.50	17.00	-1	1,512	-0.07%
2018/12/25	5	17.70	0	0.00	17.45	5	1,490	0.34%
2018/12/21	10	18.20	1	17.90	18.60	9	1,404	0.64%
2018/12/20	5	19.23	12	19.48	18.40	-7	1,358	-0.52%
2018/12/19	1	18.70	0	0.00	18.70	1	1,245	0.08%
2018/12/18	0	0.00	5	18.77	18.20	-5	1,190	-0.42%
2018/12/17	5	19.40	22	19.27	19.40	-17	1,118	-1.52%
2018/12/14	15	18.68	8	18.70	18.85	7	990	0.71%
2018/12/13	12	18.48	12	18.20	18.35	0	858	0.00%
2018/12/12	33	17.97	22	18.16	18.25	11	754	1.46%
2018/12/11	8	16.94	2	16.25	17.40	6	559	1.07%
2018/12/07	20	15.98	0	0.00	15.95	20	433	4.61%
2018/12/06	0	0.00	1	15.40	15.60	-1	401	-0.25%
2018/12/04	0	0.00	2	16.25	15.90	-2	372	-0.54%
2018/12/03	0	0.00	4	15.70	16.00	-4	355	-1.12%
2018/11/30	4	15.50	0	0.00	15.60	4	321	1.25%
2018/11/26	4	14.69	7	14.46	14.80	-3	243	-1.23%
2018/11/23	17	14.91	0	0.00	14.90	17	213	7.96%
2018/10/08	2	13.00	0	0.00	12.80	2	312	0.64%
2018/08/10	0	0.00	1	16.05	16.05	-1	655	-0.15%
2018/08/07	0	0.00	9	15.35	15.40	-9	635	-1.42%
2018/07/27	0	0.00	15	16.53	16.30	-15	594	-2.52%
2018/07/24	0	0.00	1	16.05	16.10	-1	565	-0.18%
2018/07/12	0	0.00	1	15.20	15.20	-1	508	-0.20%
2018/07/09	0	0.00	11	15.35	15.30	-11	485	-2.27%
2018/07/06	17	17.11	5	16.62	16.00	12	462	2.59%
2018/07/05	0	0.00	30	16.20	16.10	-30	364	-8.23%
2018/07/04	0	0.00	15	15.65	15.75	-15	345	-4.34%
2018/07/03	0	0.00	3	15.25	15.30	-3	339	-0.88%
2018/07/02	0	0.00	5	15.50	15.35	-5	335	-1.49%
2018/06/29	1	15.25	0	0.00	15.30	1	333	0.30%
2018/06/27	0	0.00	3	14.75	14.95	-3	331	-0.91%
2018/06/21	2	14.80	0	0.00	14.95	2	322	0.62%
2018/06/20	9	14.87	0	0.00	14.95	9	326	2.75%
2018/06/19	10	15.60	5	16.30	15.45	5	321	1.56%
2018/06/15	0	0.00	10	15.95	15.80	-10	316	-3.16%
2018/06/14	1	15.55	10	15.70	15.80	-9	278	-3.23%
2018/06/13	9	15.37	14	15.63	15.80	-5	273	-1.83%
2018/06/12	23	14.77	33	15.28	15.15	-10	251	-3.98%
2018/06/11	3	14.50	0	0.00	14.60	3	312	0.96%
2018/06/08	0	0.00	3	14.25	14.15	-3	311	-0.96%
2018/06/07	27	13.93	1	13.90	13.80	26	310	8.37%
2018/05/30	0	0.00	2	13.00	13.15	-2	410	-0.49%
2018/05/29	0	0.00	1	13.45	13.30	-1	432	-0.23%
2018/05/25	0	0.00	5	13.71	13.95	-5	540	-0.93%
2018/05/24	4	13.20	0	0.00	13.75	4	699	0.57%
2018/05/10	0	0.00	1	13.00	13.10	-1	785	-0.13%
2018/05/09	0	0.00	5	12.95	12.90	-5	786	-0.64%
2018/05/02	5	13.15	0	0.00	13.10	5	794	0.63%
2018/04/26	0	0.00	2	12.50	12.40	-2	802	-0.25%
2018/04/25	0	0.00	3	12.45	12.45	-3	807	-0.37%
2018/04/20	0	0.00	2	13.45	13.40	-2	820	-0.24%
2018/04/19	0	0.00	10	13.40	13.40	-10	822	-1.22%
2018/04/17	0	0.00	3	13.60	13.60	-3	829	-0.36%
2018/04/10	0	0.00	18	13.41	13.45	-18	846	-2.13%
2018/03/29	10	14.20	0	0.00	14.15	10	857	1.17%
2018/03/22	0	0.00	11	15.60	14.75	-11	1,104	-1.00%
2018/03/15	5	15.70	90	15.66	15.15	-85	1,072	-7.93%
2018/03/14	0	0.00	20	14.05	14.30	-20	989	-2.02%
2018/03/13	1	13.80	0	0.00	14.00	1	983	0.10%
2018/03/12	0	0.00	3	14.45	14.45	-3	973	-0.31%
2018/03/09	3	14.55	0	0.00	14.50	3	943	0.32%
2018/03/07	0	0.00	29	14.52	14.50	-29	947	-3.06%
2018/03/06	0	0.00	4	14.45	14.50	-4	948	-0.42%
2018/03/05	0	0.00	13	14.50	14.45	-13	942	-1.38%
2018/03/02	0	0.00	30	14.40	14.40	-30	929	-3.23%
2018/02/27	51	14.42	1	14.40	14.40	50	985	5.07%
2018/02/26	1	14.45	26	14.41	14.40	-25	913	-2.74%
2018/02/23	0	0.00	1	13.75	13.75	-1	741	-0.13%
2018/02/22	10	12.20	2	12.50	12.50	8	730	1.09%
2018/02/05	0	0.00	43	11.56	11.80	-43	695	-6.18%
2018/01/19	0	0.00	5	12.30	12.30	-5	818	-0.61%
2018/01/09	0	0.00	20	12.10	12.10	-20	882	-2.27%
2018/01/03	0	0.00	10	12.10	12.20	-10	935	-1.07%