元大全球未來通訊 (00861)-凱基-高美館券商分點個股進出

台股 » 個股 » 元大全球未來通訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球未來通訊

(00861)

可現股當沖

股價
40.15
漲跌
▼0.08
漲幅
-0.20%
成交量
381張
產業
上市
277人加入追蹤

立即追蹤
本地時間:13:30

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

元大全球未來通訊 (00861)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/10	0	0.00	0.1	39.12	39.20	-0.1	864	-0.02%
2024/04/30	0	0.00	0.8	38.52	38.55	-0.8	790	-0.10%
2024/04/25	0.1	37.90	0	0.00	37.81	0.1	773	0.01%
2024/04/24	0.1	37.90	0	0.00	37.98	0.1	765	0.01%
2024/03/28	0	0.00	1	39.30	39.35	-1	663	-0.15%
2024/02/22	0	0.00	1	37.00	37.08	-1	377	-0.27%
2024/02/16	0	0.00	3.7	37.06	37.10	-3.7	363	-1.02%
2024/02/02	0.1	35.62	0	0.00	35.80	0.1	348	0.03%
2024/01/30	0.7	35.99	0	0.00	35.97	0.7	352	0.20%
2024/01/22	0	0.00	2	35.91	35.98	-2	348	-0.57%
2024/01/19	0	0.00	2	35.19	35.18	-2	343	-0.58%
2024/01/11	0	0.00	0.8	34.20	34.28	-0.8	322	-0.24%
2023/12/29	0	0.00	1	34.68	34.67	-1	300	-0.33%
2023/12/15	0	0.00	0.1	34.44	34.51	-0.1	393	-0.03%
2023/12/13	0	0.00	1	34.02	34.05	-1	426	-0.23%
2023/11/15	0	0.00	0.1	33.33	33.44	-0.1	437	-0.02%
2023/11/08	0	0.00	1	32.20	32.15	-1	388	-0.26%
2023/11/02	0	0.00	2	31.25	31.24	-2	366	-0.55%
2023/10/24	0.1	30.50	0	0.00	30.50	0.1	423	0.02%
2023/10/20	0	30.70	0	0.00	30.72	0	440	0.00%
2023/10/19	0.1	31.00	0	0.00	30.97	0.1	446	0.02%
2023/09/27	0.1	30.55	0	0.00	30.56	0.1	581	0.02%
2023/09/22	0.1	30.90	0	0.00	30.79	0.1	592	0.02%
2023/09/15	0	0.00	1	32.05	32.10	-1	456	-0.22%
2023/09/14	0	0.00	1	31.72	31.73	-1	460	-0.22%
2023/08/08	0	0.00	1	31.71	31.72	-1	745	-0.13%
2023/07/31	0	0.00	2	32.54	32.43	-2	712	-0.28%
2023/07/28	0	0.00	1	32.28	32.32	-1	693	-0.14%
2023/07/20	0	0.00	2	32.03	32.02	-2	656	-0.30%
2023/07/18	0	0.00	1	31.89	31.91	-1	643	-0.16%
2023/07/17	0	0.00	0.2	31.64	31.80	-0.2	624	-0.03%
2023/07/13	0	0.00	1.1	31.75	31.82	-1.1	635	-0.17%
2023/07/10	0	0.00	1	31.30	31.28	-1	547	-0.18%
2023/06/28	0	0.00	1	31.04	31.12	-1	551	-0.18%
2023/06/13	0	0.00	1.9	30.79	30.89	-1.9	601	-0.32%
2023/06/06	0	0.00	2	29.93	29.94	-2	567	-0.35%
2023/06/05	0.1	29.96	0	0.00	29.98	0.1	566	0.02%
2023/05/30	0	0.00	2	29.82	29.87	-2	522	-0.38%
2023/03/27	0	0.00	2	28.39	28.41	-2	404	-0.49%
2023/03/15	0	0.00	1	27.61	27.66	-1	327	-0.31%
2023/03/14	0	0.00	2	27.43	27.43	-2	325	-0.61%
2023/03/09	0	0.00	1	28.02	28.02	-1	329	-0.30%
2023/03/03	0	0.00	1	27.66	27.64	-1	307	-0.33%
2023/01/17	0	0.00	2	27.67	27.60	-2	258	-0.77%
2022/12/28	0	0.00	1	25.68	25.65	-1	213	-0.47%
2022/12/08	0	0.00	4	26.40	26.41	-4	249	-1.61%
2022/12/01	0	0.00	20	27.77	27.67	-20	286	-6.97%
2022/11/09	0	0.00	1	26.00	26.02	-1	319	-0.31%
2022/10/17	0	0.00	20	23.80	23.89	-20	319	-6.26%
2022/09/30	0	0.00	4.1	24.52	24.58	-4.1	329	-1.25%
2022/09/06	0	0.00	3	26.80	26.80	-3	421	-0.71%
2022/08/11	0	0.00	1	28.40	28.39	-1	493	-0.20%
2022/08/05	0	0.00	1	28.48	28.51	-1	523	-0.19%
2022/07/25	0.1	27.24	0	0.00	27.25	0.1	610	0.01%
2022/07/22	0	0.00	2	27.48	27.46	-2	622	-0.32%
2022/07/08	0	0.00	1	26.25	26.21	-1	663	-0.15%
2022/07/05	0	0.00	0.1	25.60	25.64	-0.1	692	-0.01%
2022/07/04	0	0.00	0.1	25.48	25.43	-0.1	692	-0.01%
2022/06/16	0	0.00	1	26.71	26.57	-1	706	-0.14%
2022/06/13	0.3	27.15	0	0.00	27.11	0.3	701	0.04%
2022/05/27	0	0.00	3	28.20	28.21	-3	748	-0.40%
2022/05/16	0	0.00	3	28.14	28.19	-3	759	-0.40%
2022/05/13	0	0.00	2	27.65	27.77	-2	748	-0.27%
2022/05/11	0	0.00	0.1	27.95	28.01	-0.1	739	-0.02%
2022/05/09	0	0.00	0.1	28.35	28.33	-0.1	727	-0.01%
2022/04/29	0	0.00	0.2	28.98	29.03	-0.2	732	-0.02%
2022/04/28	0	28.35	0	0.00	28.48	0	739	0.00%
2022/04/27	0	28.41	0	0.00	28.38	0	739	0.00%
2022/04/18	0.1	30.00	0	0.00	28.94	0.1	722	0.01%
2022/04/15	0.1	29.25	0	0.00	29.04	0.1	720	0.01%
2022/04/11	0.1	29.63	0	0.00	29.27	0.1	713	0.01%
2022/04/07	0.1	29.68	0	0.00	29.58	0.1	693	0.01%
2022/03/18	0	29.50	0	0.00	29.55	0	647	0.00%
2022/03/15	0	28.50	0	0.00	28.34	0	632	0.00%
2022/03/14	0	28.83	0	0.00	28.86	0	649	0.00%
2022/03/11	0	29.15	0	0.00	28.83	0	650	0.00%
2022/03/09	0	28.46	0	0.00	28.62	0	643	0.00%
2022/03/07	0	29.09	0	0.00	29.12	0	619	0.00%
2022/03/02	0	29.55	0	0.00	29.53	0	604	0.00%
2022/02/25	0	0.00	1	29.52	29.50	-1	596	-0.17%
2022/02/24	2	28.77	2	28.54	28.56	0	569	0.00%
2022/02/22	0	29.48	0	0.00	29.44	0	564	0.01%
2022/02/09	0	0.00	2	30.84	30.84	-2	591	-0.34%
2022/01/26	0	29.96	0	0.00	29.92	0	602	0.00%
2022/01/24	0	30.30	0	0.00	30.14	0	571	0.00%
2022/01/21	0	0.00	1	30.26	30.30	-1	578	-0.17%
2022/01/17	0	0.00	5	31.96	31.97	-5	536	-0.93%
2021/12/16	0	0.00	5	32.15	32.18	-5	548	-0.91%
2021/12/15	0.2	31.48	0	0.00	31.50	0.2	534	0.04%
2021/12/14	0.3	31.63	0	0.00	31.65	0.3	534	0.06%
2021/12/13	0	0.00	2	31.92	31.93	-2	533	-0.37%
2021/12/10	0.3	31.53	0	0.00	31.53	0.3	529	0.06%
2021/12/09	0.2	31.63	0	0.00	31.59	0.2	526	0.04%
2021/12/08	2	31.82	14	31.73	31.78	-12	516	-2.32%
2021/12/03	0.2	30.50	0	0.00	30.60	0.2	487	0.04%
2021/11/24	0	0.00	1	30.72	30.65	-1	498	-0.20%
2021/11/18	0	0.00	0.1	30.85	30.64	-0.1	481	-0.02%
2021/11/08	0	0.00	21	30.10	30.10	-21	493	-4.26%
2021/11/05	0	0.00	1	29.94	29.94	-1	482	-0.21%
2021/11/03	1	29.45	0	0.00	29.45	1	472	0.21%
2021/11/02	0	0.00	5	29.21	29.24	-5	473	-1.06%
2021/11/01	0	0.00	2	29.15	29.16	-2	474	-0.42%
2021/10/20	0	0.00	0.5	28.75	28.83	-0.5	525	-0.10%
2021/10/19	0	0.00	1	28.70	28.69	-1	524	-0.19%
2021/10/01	0	0.00	5	28.38	28.35	-5	560	-0.89%
2021/09/30	1	28.68	0	0.00	28.85	1	569	0.18%
2021/09/29	1	28.93	0	0.00	28.91	1	577	0.17%
2021/09/22	1	29.27	0	0.00	29.33	1	658	0.15%
2021/09/17	0	0.00	1	29.92	30.00	-1	655	-0.15%
2021/09/10	0	0.00	2	30.03	30.01	-2	741	-0.27%
2021/09/08	0	0.00	2	30.15	30.15	-2	743	-0.27%
2021/09/03	0	0.00	1.1	30.15	30.16	-1.1	756	-0.15%
2021/08/31	0	0.00	1	29.82	29.95	-1	753	-0.13%
2021/08/30	0	0.00	1	29.77	29.78	-1	756	-0.13%
2021/08/26	0	0.00	1	29.61	29.60	-1	780	-0.13%
2021/08/20	0	0.00	10	28.99	29.05	-10	791	-1.26%
2021/08/19	1	28.82	2	28.88	28.81	-1	783	-0.13%
2021/08/18	0	0.00	5	29.15	29.24	-5	783	-0.64%
2021/08/16	0	0.00	1	29.36	29.38	-1	808	-0.12%
2021/07/28	1	29.35	0	0.00	29.34	1	1,118	0.09%
2021/07/22	0	0.00	3	29.49	29.48	-3	1,161	-0.26%
2021/07/20	1	29.09	0	0.00	29.12	1	1,163	0.09%
2021/07/19	0	0.00	2	29.22	29.21	-2	1,180	-0.17%
2021/07/16	0	0.00	3	29.50	29.55	-3	1,198	-0.25%
2021/07/14	0	0.00	1	29.65	29.62	-1	1,222	-0.08%
2021/07/08	0	0.00	1	29.35	29.34	-1	1,225	-0.08%
2021/06/30	0	0.00	2	29.36	29.32	-2	1,256	-0.16%
2021/06/29	0	0.00	2	29.08	29.07	-2	1,252	-0.16%
2021/06/21	1	28.39	0	0.00	28.38	1	1,284	0.08%
2021/06/03	0	0.00	12	28.53	28.59	-12	1,431	-0.84%
2021/05/31	0	0.00	2	28.38	28.33	-2	1,509	-0.13%
2021/05/27	0.1	28.24	0	0.00	28.18	0.1	1,523	0.01%
2021/05/24	0	0.00	2	27.95	27.95	-2	1,600	-0.12%
2021/05/18	0	0.00	20	27.89	27.91	-20	1,619	-1.24%
2021/05/17	1	27.71	2	27.72	27.75	-1	1,632	-0.06%
2021/05/13	0.1	27.20	0	0.00	27.12	0.1	1,580	0.01%
2021/05/12	0	0.00	7	27.54	27.63	-7	1,556	-0.45%
2021/05/11	1	27.85	0	0.00	27.83	1	1,483	0.07%
2021/05/07	0	0.00	2	28.67	28.62	-2	1,523	-0.13%
2021/05/05	6	28.26	0	0.00	28.24	6	1,560	0.38%
2021/05/04	0	0.00	1	28.34	28.44	-1	1,583	-0.06%
2021/04/27	0	0.00	3	29.11	29.07	-3	1,617	-0.19%
2021/04/22	0	0.00	5	28.82	28.82	-5	1,692	-0.30%
2021/04/21	3	28.65	0	0.00	28.67	3	1,700	0.18%
2021/04/20	1	28.93	0	0.00	28.94	1	1,725	0.06%
2021/04/19	0	0.00	6	29.15	29.15	-6	1,742	-0.34%
2021/04/16	0	0.00	1	29.20	29.20	-1	1,773	-0.06%
2021/04/13	1	29.24	0	0.00	29.14	1	1,860	0.05%
2021/04/09	0	0.00	10	29.44	29.41	-10	1,889	-0.53%
2021/04/07	1	29.29	0	0.00	29.28	1	1,893	0.05%
2021/04/06	0	0.00	8	29.36	29.38	-8	1,901	-0.42%
2021/04/01	0.1	28.40	1	28.43	28.44	-0.9	1,864	-0.05%
2021/03/30	0	0.00	2	28.33	28.33	-2	1,847	-0.11%
2021/03/29	1	28.34	0	0.00	28.29	1	1,843	0.05%
2021/03/22	0	0.00	3	27.52	27.54	-3	1,765	-0.17%
2021/03/16	0	0.00	7	27.51	27.55	-7	1,792	-0.39%
2021/03/10	3	26.73	0	0.00	26.70	3	1,782	0.17%
2021/03/09	0	0.00	4	26.35	26.39	-4	1,782	-0.22%
2021/03/05	5	25.87	0	0.00	26.03	5	1,801	0.28%
2021/03/03	6	27.10	0	0.00	27.22	6	1,753	0.34%
2021/03/02	1	27.50	0	0.00	27.33	1	1,755	0.06%
2021/02/26	6	27.10	0	0.00	27.12	6	1,773	0.34%
2021/02/24	1	27.60	0	0.00	27.50	1	1,770	0.06%
2021/02/18	1	28.17	0	0.00	28.19	1	1,799	0.06%
2021/02/17	2	28.41	0	0.00	28.38	2	1,907	0.10%
2021/02/05	1	27.93	0	0.00	27.93	1	1,947	0.05%
2021/02/04	2	27.93	0	0.00	27.85	2	1,991	0.10%
2021/02/03	0	0.00	5	28.28	28.28	-5	1,993	-0.25%
2021/02/02	1	28.20	5	28.21	28.18	-4	2,005	-0.20%
2021/02/01	0	0.00	3	27.35	27.44	-3	2,107	-0.14%
2021/01/29	2	27.66	0	0.00	27.35	2	2,105	0.09%
2021/01/26	5	28.53	2	28.56	28.44	3	2,150	0.14%
2021/01/25	12	28.51	2	28.55	28.55	10	2,127	0.47%
2021/01/22	1	28.60	2	28.60	28.57	-1	2,131	-0.05%
2021/01/20	1	28.19	0	0.00	28.18	1	2,132	0.05%
2021/01/15	0	0.00	1	27.77	27.66	-1	2,068	-0.05%
2021/01/14	5.5	27.69	6	27.74	27.64	-0.5	2,046	-0.02%
2021/01/11	3	27.47	0	0.00	27.49	3	1,999	0.15%
2021/01/08	0	0.00	17	27.28	27.35	-17	1,990	-0.85%
2021/01/07	1	26.75	1	26.74	26.72	0	1,979	0.00%
2021/01/05	0	0.00	1	26.48	26.47	-1	2,041	-0.05%
2020/12/30	1	26.52	0	0.00	26.51	1	2,118	0.05%
2020/12/25	0	0.00	1	26.10	26.11	-1	2,126	-0.05%
2020/12/22	0	0.00	3	26.00	25.86	-3	2,198	-0.14%
2020/12/16	0	0.00	2	26.01	26.05	-2	2,322	-0.09%
2020/12/15	1	25.74	2	25.76	25.68	-1	2,317	-0.04%
2020/12/11	0	0.00	1	25.87	25.87	-1	2,332	-0.04%
2020/12/10	0	0.00	1	26.05	26.05	-1	2,325	-0.04%
2020/12/09	0	0.00	1	26.51	26.48	-1	2,306	-0.04%
2020/12/03	0	0.00	2	26.00	25.99	-2	2,371	-0.08%
2020/12/02	1	25.93	1	25.95	25.95	0	2,403	0.00%
2020/12/01	0	0.00	2	25.75	25.77	-2	2,493	-0.08%
2020/11/30	0	0.00	1	25.49	25.43	-1	2,516	-0.04%
2020/11/25	1	25.41	1	25.45	25.26	0	2,633	0.00%
2020/11/24	0	0.00	3	25.27	25.26	-3	2,637	-0.11%
2020/11/23	1	25.14	0	25.08	25.16	1	2,655	0.04%
2020/11/20	0.5	25.10	0	0.00	25.06	0.5	2,648	0.02%
2020/11/19	0	25.12	0	0.00	24.98	0	2,647	0.00%
2020/11/18	1	25.13	5	25.14	25.12	-4	2,647	-0.15%
2020/11/17	2	25.25	0	0.00	25.08	2	2,678	0.07%
2020/11/16	0	0.00	7	25.03	25.05	-7	2,734	-0.26%
2020/11/12	0	0.00	7	24.41	24.36	-7	2,569	-0.27%
2020/11/09	0	0.00	26	24.62	24.65	-26	2,541	-1.02%
2020/11/06	0	0.00	1	23.97	23.96	-1	2,460	-0.04%
2020/11/04	0	0.00	1	23.28	23.34	-1	2,407	-0.04%
2020/10/30	4	22.82	0	0.00	22.71	4	2,477	0.16%
2020/10/28	3	23.31	0	0.00	23.29	3	2,546	0.12%
2020/10/27	3	23.48	0.2	23.55	23.47	2.8	2,621	0.11%
2020/10/26	0	0.00	4	23.66	23.66	-4	2,675	-0.15%
2020/10/22	0	0.00	3	23.77	23.77	-3	2,844	-0.11%
2020/10/21	0	0.00	3	23.96	23.92	-3	2,930	-0.10%
2020/10/20	2	23.88	1	23.88	23.87	1	3,005	0.03%
2020/10/16	2	24.07	1	24.05	24.04	1	3,069	0.03%
2020/10/14	0	0.00	1	24.21	24.13	-1	3,196	-0.03%
2020/10/13	0	0.00	3	24.10	24.15	-3	3,223	-0.09%
2020/10/12	0	0.00	2	23.89	23.94	-2	3,183	-0.06%
2020/10/07	1	23.33	0	0.00	23.32	1	3,289	0.03%
2020/10/06	0	0.00	3	23.38	23.37	-3	3,381	-0.09%
2020/10/05	0	0.00	7	23.20	23.19	-7	3,485	-0.20%
2020/09/29	6	23.35	0	0.00	23.33	6	3,582	0.17%
2020/09/28	0	0.00	5	23.04	23.08	-5	3,668	-0.14%
2020/09/25	0	0.00	6	22.82	22.82	-6	3,792	-0.16%
2020/09/24	1	22.60	1	22.61	22.58	0	3,851	0.00%
2020/09/23	1	23.02	4	23.05	23.10	-3	3,854	-0.08%
2020/09/22	0	0.00	1	22.86	22.89	-1	3,877	-0.03%
2020/09/21	2	23.08	5	23.11	22.95	-3	3,911	-0.08%
2020/09/17	2	23.41	0	0.00	23.46	2	4,034	0.05%
2020/09/11	0	0.00	2	23.22	23.27	-2	4,279	-0.05%
2020/09/07	0	0.00	20	23.42	23.35	-20	4,703	-0.43%
2020/09/04	5	23.68	0	0.00	23.72	5	4,946	0.10%
2020/09/03	1	24.58	0	0.00	24.61	1	5,070	0.02%
2020/09/02	2	24.33	2	24.33	24.33	0	5,141	0.00%
2020/08/31	0	0.00	2	24.05	24.05	-2	5,368	-0.04%
2020/08/28	0	0.00	2	24.01	24.00	-2	5,575	-0.04%
2020/08/27	0	0.00	15	24.03	24.05	-15	5,764	-0.26%
2020/08/26	5	23.99	3	23.98	23.98	2	5,789	0.03%
2020/08/25	1	23.99	0	0.00	23.98	1	5,910	0.02%
2020/08/20	4	23.47	1	23.87	23.45	3	6,216	0.05%
2020/08/17	1	23.99	0	0.00	24.00	1	6,362	0.02%
2020/08/14	1	24.00	0	0.00	24.00	1	6,443	0.02%
2020/08/13	2	24.08	0	0.00	24.07	2	6,469	0.03%
2020/08/12	7	23.68	6	23.67	23.66	1	6,477	0.02%
2020/08/11	1	23.98	0	0.00	24.02	1	6,459	0.02%
2020/08/10	9	23.99	0	0.00	24.00	9	6,483	0.14%
2020/08/07	3	23.96	9	24.06	23.96	-6	6,515	-0.09%
2020/08/06	1	24.00	15	24.02	24.00	-14	6,536	-0.21%
2020/08/05	6	24.05	2	24.03	24.07	4	6,532	0.06%
2020/08/04	3	23.89	4	23.86	23.90	-1	6,601	-0.02%
2020/08/03	3	23.62	4	23.62	23.62	-1	6,632	-0.02%
2020/07/31	6	23.50	2	23.37	23.46	4	6,615	0.06%
2020/07/30	0	0.00	1	23.12	23.13	-1	6,567	-0.02%
2020/07/29	1	22.90	3	22.92	22.91	-2	6,541	-0.03%
2020/07/28	3	23.21	5	22.97	22.92	-2	6,644	-0.03%
2020/07/24	0	0.00	172	22.63	22.47	-172	6,593	-2.61%	大賣/鉅額交易
2020/07/23	2	22.74	0	0.00	22.74	2	6,571	0.03%
2020/07/21	20	22.78	3	22.81	22.81	17	6,623	0.26%
2020/07/15	0	0.00	5	22.53	22.45	-5	7,061	-0.07%
2020/07/14	3	22.20	0	0.00	22.18	3	7,282	0.04%
2020/07/13	0	0.00	10	22.47	22.50	-10	7,322	-0.14%
2020/07/10	2	22.32	3	22.36	22.30	-1	7,366	-0.01%
2020/07/09	0	0.00	1	22.38	22.34	-1	7,340	-0.01%
2020/07/08	1	22.24	3	22.27	22.23	-2	7,316	-0.03%
2020/07/07	0	0.00	7	22.31	22.23	-7	7,352	-0.10%
2020/07/06	0	0.00	14	22.05	22.07	-14	7,404	-0.19%
2020/07/03	0	0.00	7	21.80	21.81	-7	7,352	-0.10%
2020/07/02	0	0.00	1	21.69	21.65	-1	7,366	-0.01%
2020/07/01	0	0.00	2	21.64	21.60	-2	7,420	-0.03%
2020/06/30	1	21.46	1	21.49	21.50	0	7,470	0.00%
2020/06/29	4	21.28	5	21.27	21.22	-1	7,561	-0.01%
2020/06/24	0	0.00	9	21.61	21.60	-9	7,577	-0.12%
2020/06/23	0	0.00	71	21.57	21.55	-71	7,731	-0.92%
2020/06/22	0	0.00	42	21.47	21.46	-42	7,753	-0.54%
2020/06/19	1	21.46	12	21.45	21.45	-11	7,777	-0.14%
2020/06/18	1	21.28	1	21.28	21.40	0	7,848	0.00%
2020/06/17	1	21.37	7	21.39	21.42	-6	7,937	-0.08%
2020/06/16	0	0.00	3	21.21	21.20	-3	8,085	-0.04%
2020/06/15	2	20.68	0	0.00	20.60	2	8,202	0.02%
2020/06/12	1	20.58	22	20.78	20.89	-21	8,233	-0.26%
2020/06/11	14	21.69	13	21.65	21.26	1	8,197	0.01%
2020/06/10	3	21.69	98	21.63	21.70	-95	8,046	-1.18%
2020/06/09	3	21.49	11	21.47	21.46	-8	8,176	-0.10%
2020/06/08	16	21.49	2	21.51	21.42	14	8,481	0.17%
2020/06/04	0	0.00	6	21.25	21.19	-6	8,719	-0.07%
2020/06/03	0	0.00	14	21.00	20.99	-14	8,846	-0.16%
2020/06/01	0	0.00	1	20.74	20.74	-1	8,902	-0.01%
2020/05/29	1	20.45	16	20.43	20.45	-15	8,889	-0.17%
2020/05/27	0	0.00	2	20.20	20.15	-2	9,050	-0.02%
2020/05/26	3	20.15	4	20.15	20.16	-1	9,168	-0.01%
2020/05/25	0	0.00	18	19.94	20.03	-18	9,228	-0.20%
2020/05/22	1	19.89	0	0.00	19.71	1	9,288	0.01%
2020/05/21	0	0.00	2	20.05	20.02	-2	9,398	-0.02%
2020/05/20	0	0.00	5	19.91	19.90	-5	9,476	-0.05%
2020/05/19	0	0.00	1	19.91	19.89	-1	9,523	-0.01%
2020/05/18	0	0.00	7	19.67	19.68	-7	9,584	-0.07%
2020/05/14	2	19.51	5	19.54	19.53	-3	9,837	-0.03%
2020/05/13	2	19.74	0	0.00	19.80	2	9,939	0.02%
2020/05/12	1	19.92	0	0.00	19.99	1	10,174	0.01%
2020/05/11	1	20.09	3	20.08	20.04	-2	10,348	-0.02%
2020/05/04	2	19.36	6	19.35	19.34	-4	10,834	-0.04%
2020/04/30	0	0.00	4	20.02	20.00	-4	10,756	-0.04%
2020/04/29	34	19.87	0	0.00	19.86	34	10,804	0.31%
2020/04/28	3	19.81	0	0.00	19.83	3	10,911	0.03%
2020/04/27	0	0.00	1	19.58	19.88	-1	11,366	-0.01%
2020/04/24	0	0.00	3	19.35	19.38	-3	11,472	-0.03%
2020/04/23	2	19.56	0	0.00	19.56	2	11,547	0.02%
2020/04/22	12	19.19	6	19.21	19.20	6	11,337	0.05%
2020/04/21	3	19.72	9	19.66	19.57	-6	11,176	-0.05%
2020/04/20	2	19.99	0	0.00	19.99	2	11,222	0.02%
2020/04/17	0	0.00	3	20.04	20.05	-3	11,300	-0.03%
2020/04/16	2	19.38	10	19.40	19.44	-8	11,180	-0.07%
2020/04/15	1	19.68	4	19.66	19.63	-3	11,231	-0.03%
2020/04/14	0	0.00	10	19.41	19.47	-10	11,264	-0.09%
2020/04/13	2	19.20	0	0.00	19.16	2	11,316	0.02%
2020/04/10	3	19.29	0	0.00	19.35	3	11,433	0.03%
2020/04/08	1	18.79	5	18.85	18.94	-4	11,582	-0.03%
2020/04/07	2	18.82	29	18.82	18.77	-27	11,584	-0.23%
2020/04/06	14	18.38	12	18.36	18.41	2	11,650	0.02%
2020/04/01	3	18.08	0	0.00	18.05	3	11,675	0.03%
2020/03/31	2	18.41	17	18.41	18.35	-15	11,632	-0.13%
2020/03/30	6	17.75	0	0.00	17.83	6	11,567	0.05%
2020/03/27	4	18.02	4	17.99	17.85	0	11,608	0.00%
2020/03/26	3	17.11	1	17.18	17.20	2	11,518	0.02%
2020/03/25	8	17.12	27	17.16	17.01	-19	11,649	-0.16%
2020/03/24	15	16.58	1	16.46	16.59	14	11,722	0.12%
2020/03/23	9	16.08	6	15.95	15.90	3	11,712	0.03%
2020/03/20	10	17.13	3	17.19	17.17	7	11,729	0.06%
2020/03/19	5	16.78	2	16.94	16.86	3	11,582	0.03%
2020/03/18	4	17.34	6	17.30	16.98	-2	11,494	-0.02%
2020/03/17	17	17.34	0	0.00	17.40	17	11,464	0.15%
2020/03/16	24.2	17.53	4	17.47	17.50	20.2	11,381	0.18%
2020/03/13	11	17.04	16	17.06	17.80	-5	11,310	-0.04%
2020/03/12	26	18.51	7	18.55	18.32	19	11,020	0.17%
2020/03/11	23	19.32	33	19.33	19.28	-10	10,651	-0.09%
2020/03/10	41	19.36	11	19.39	19.54	30	10,465	0.29%
2020/03/09	18	19.64	2	19.61	19.50	16	10,385	0.15%
2020/03/06	5	20.04	0	0.00	20.00	5	10,241	0.05%
2020/03/05	0	0.00	4	20.35	20.40	-4	10,233	-0.04%
2020/03/03	17	20.13	25	20.23	20.08	-8	10,248	-0.08%
2020/03/02	45	19.87	6	20.03	19.93	39	10,179	0.38%
2020/02/27	15	20.34	5	20.46	20.25	10	10,142	0.10%
2020/02/26	5	20.69	15	20.69	20.66	-10	10,190	-0.10%
2020/02/25	4	21.03	2	20.99	21.08	2	10,732	0.02%
2020/02/24	4	21.18	1	21.22	21.13	3	12,860	0.02%
2020/02/21	1	21.43	6	21.49	21.49	-5	15,052	-0.03%
2020/02/20	25	21.50	0	0.00	21.50	25	17,078	0.15%
2020/02/19	3	21.40	8	21.44	21.45	-5	17,268	-0.03%
2020/02/18	6	21.43	8	21.50	21.44	-2	17,432	-0.01%
2020/02/17	9	21.56	11	21.56	21.58	-2	17,514	-0.01%
2020/02/14	36	21.55	10	21.55	21.53	26	17,678	0.15%
2020/02/13	7	21.59	16	21.57	21.55	-9	17,803	-0.05%
2020/02/12	8	21.32	13	21.32	21.33	-5	17,796	-0.03%
2020/02/11	4	20.99	3	20.99	21.01	1	17,849	0.01%
2020/02/10	1	20.79	0	0.00	20.87	1	17,978	0.01%
2020/02/07	2	20.96	6	20.94	20.95	-4	18,166	-0.02%
2020/02/06	3	20.86	4	20.89	20.92	-1	18,273	-0.01%
2020/02/05	0	0.00	3	20.72	20.71	-3	18,496	-0.02%
2020/02/04	3	20.52	38	20.51	20.53	-35	18,674	-0.19%
2020/02/03	15	20.39	6	20.39	20.46	9	18,976	0.05%
2020/01/31	44	20.55	6	20.63	20.69	38	19,138	0.20%
2020/01/30	16	20.46	12	20.44	20.34	4	19,326	0.02%
2020/01/20	9	21.04	9	21.04	21.05	0	19,048	0.00%
2020/01/17	4	20.91	20	20.92	20.91	-16	19,195	-0.08%
2020/01/16	12	20.78	3	20.75	20.78	9	19,457	0.05%
2020/01/15	5	20.72	10	20.78	20.71	-5	19,831	-0.03%
2020/01/14	20	20.85	21	20.86	20.85	-1	20,177	0.00%
2020/01/13	2	20.68	10	20.67	20.68	-8	20,436	-0.04%
2020/01/10	1	20.56	26	20.55	20.54	-25	20,667	-0.12%
2020/01/09	5	20.40	3	20.41	20.39	2	20,816	0.01%
2020/01/08	7	20.11	0	0.00	20.21	7	21,122	0.03%
2020/01/07	2	20.33	1	20.35	20.34	1	21,391	0.00%
2020/01/06	13	20.31	30	20.32	20.30	-17	21,752	-0.08%
2020/01/03	1	20.54	5	20.51	20.45	-4	22,098	-0.02%
2020/01/02	6	20.43	23	20.42	20.42	-17	22,255	-0.08%
2019/12/31	6	20.40	1	20.41	20.40	5	22,697	0.02%
2019/12/30	2	20.50	11	20.44	20.50	-9	23,259	-0.04%
2019/12/27	11	20.37	1	20.37	20.38	10	23,668	0.04%
2019/12/26	0	0.00	7	20.24	20.23	-7	24,219	-0.03%
2019/12/25	12	20.26	7	20.27	20.20	5	24,955	0.02%
2019/12/24	8	20.28	8	20.30	20.31	0	25,682	0.00%
2019/12/23	1	20.33	4	20.34	20.32	-3	26,338	-0.01%
2019/12/20	7	20.23	2	20.21	20.28	5	27,044	0.02%
2019/12/19	1	20.10	9	20.09	20.08	-8	27,564	-0.03%
2019/12/18	8	20.00	37	20.00	20.00	-29	28,219	-0.10%
2019/12/17	22	20.03	12	20.01	20.03	10	29,178	0.03%
2019/12/16	2	19.91	0	0.00	19.92	2	30,130	0.01%
2019/12/13	2	19.81	2	19.83	19.84	0	31,394	0.00%
2019/12/12	3	19.71	15	19.73	19.70	-12	32,551	-0.04%
2019/12/10	6	19.61	10	19.60	19.63	-4	35,849	-0.01%
2019/12/09	5	19.61	6	19.63	19.60	-1	37,921	0.00%
2019/12/06	69	19.50	2	19.51	19.51	67	40,254	0.17%
2019/12/05	30	19.48	1	19.43	19.50	29	43,058	0.07%
2019/12/04	13	19.30	2	19.29	19.30	11	46,022	0.02%
2019/12/03	25	19.45	0	0.00	19.46	25	49,014	0.05%
2019/12/02	4	19.69	5	19.70	19.69	-1	52,563	0.00%
2019/11/29	4	19.74	23	19.78	19.72	-19	57,168	-0.03%
2019/11/28	4	19.82	3	19.83	19.82	1	62,930	0.00%
2019/11/27	8	19.83	4	19.83	19.85	4	70,822	0.01%
2019/11/26	6	19.78	2	19.77	19.76	4	81,338	0.00%
2019/11/25	7	19.71	3	19.73	19.70	4	94,573	0.00%
2019/11/22	80	19.72	41	19.70	19.69	39	114,222	0.03%
2019/11/21	230	19.90	8	19.91	19.88	222	137,709	0.16%	大買/鉅額交易
2019/11/20	254	20.85	29	20.80	20.71	225	137,218	0.16%	大買/鉅額交易
2019/11/19	179	21.18	14	21.35	21.42	165	132,633	0.12%	大買/鉅額交易