華票 (2820)-凱基-高美館券商分點個股進出

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

華票

(2820)

可現股當沖

股價
15.40
漲跌
▼0.15
漲幅
-0.96%
成交量
1,249張
產業
上市金融類股
324人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華票 (2820)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	1	15.45	15.50	-1	1,118	-0.09%
2024/05/08	1.1	15.45	4	15.50	15.55	-3	1,090	-0.27%
2024/05/07	0.3	15.50	0	0.00	15.45	0.3	1,079	0.03%
2024/05/02	0	0.00	6	15.46	15.50	-6	1,033	-0.58%
2024/04/30	0.5	15.25	0	0.00	15.25	0.5	988	0.05%
2024/04/29	1	15.10	0	0.00	15.25	1	983	0.10%
2024/04/26	0.4	15.14	0	0.00	15.10	0.4	953	0.04%
2024/04/25	0.2	15.15	0	0.00	15.10	0.2	953	0.02%
2024/04/22	10	15.03	0	0.00	15.10	10	974	1.03%
2024/04/15	0	0.00	10	15.05	15.05	-10	909	-1.10%
2024/04/12	2	15.05	0	0.00	15.05	2	902	0.22%
2024/04/11	1	15.15	0	0.00	15.15	1	886	0.11%
2024/04/03	0	0.00	1.5	15.17	15.15	-1.5	889	-0.17%
2024/03/28	0.5	15.10	3	15.13	15.10	-2.5	896	-0.28%
2024/03/27	0	0.00	1	15.05	15.05	-1	893	-0.11%
2024/03/26	0	15.10	0	0.00	15.05	0	888	0.00%
2024/03/22	0	15.10	0	0.00	15.00	0	874	0.00%
2024/03/20	1	14.95	0	0.00	14.95	1	853	0.12%
2024/03/18	0	0.00	1	15.30	15.30	-1	783	-0.13%
2024/03/14	0	15.35	11.1	15.35	15.40	-11.1	757	-1.47%
2024/03/11	0	0.00	4	14.95	14.95	-4	661	-0.60%
2024/03/01	0	15.00	1	14.75	14.80	-1	618	-0.16%
2024/02/27	0	14.75	0	0.00	14.75	0	535	0.00%
2024/02/22	0	14.90	0	0.00	14.80	0	528	0.00%
2024/02/16	0.1	14.75	5	14.75	14.75	-4.9	538	-0.90%
2024/02/05	0	14.85	0	0.00	14.70	0	522	0.00%
2024/01/26	10	14.80	0	0.00	14.80	10	540	1.85%
2024/01/24	0	0.00	6	14.70	14.70	-6	548	-1.09%
2024/01/16	3	14.80	0	0.00	14.80	3	539	0.56%
2024/01/15	0	15.10	0	0.00	14.95	0	526	0.00%
2024/01/10	5	15.05	0	0.00	15.10	5	619	0.81%
2024/01/09	5	15.10	0	0.00	15.10	5	621	0.80%
2024/01/05	0	0.00	5	15.05	15.05	-5	624	-0.80%
2024/01/03	3	15.05	0	0.00	15.05	3	631	0.48%
2023/12/29	2	15.05	3	15.05	15.10	-1	632	-0.16%
2023/12/26	2.5	14.95	0	0.00	15.00	2.5	603	0.42%
2023/12/25	0.5	14.95	0	0.00	14.95	0.5	595	0.08%
2023/12/22	1	14.95	0	0.00	14.95	1	608	0.16%
2023/12/15	0	0.00	1.8	15.02	15.05	-1.8	613	-0.30%
2023/12/14	0.1	14.95	0.4	14.95	15.00	-0.3	607	-0.05%
2023/12/11	0	0.00	0.1	14.90	14.95	-0.1	599	-0.02%
2023/12/07	0	0.00	0.1	15.00	14.90	-0.1	599	-0.02%
2023/12/06	1.1	14.86	0	0.00	14.95	1.1	596	0.19%
2023/12/05	0	0.00	2	14.75	14.80	-2	593	-0.34%
2023/12/04	0.1	14.80	1	14.75	14.75	-0.9	593	-0.15%
2023/12/01	0	0.00	10	14.70	14.70	-10	595	-1.68%
2023/11/30	2	14.65	0	0.00	14.60	2	595	0.34%
2023/11/29	0	0.00	1	14.65	14.65	-1	584	-0.17%
2023/11/28	0	0.00	5	14.70	14.70	-5	581	-0.86%
2023/11/27	0	0.00	1	14.65	14.65	-1	584	-0.17%
2023/11/24	0	0.00	1	14.70	14.70	-1	583	-0.17%
2023/11/23	0	0.00	5	14.70	14.70	-5	582	-0.86%
2023/11/21	0	0.00	6	14.69	14.70	-6	580	-1.03%
2023/11/15	0	0.00	5	14.65	14.60	-5	588	-0.85%
2023/11/03	10	14.35	0	0.00	14.35	10	631	1.58%
2023/11/01	6	14.25	0	0.00	14.25	6	648	0.92%
2023/10/26	2	14.25	0	14.25	14.25	2	687	0.29%
2023/10/24	2	14.30	0	0.00	14.30	2	695	0.29%
2023/10/20	2	14.38	0	0.00	14.35	2	720	0.28%
2023/10/19	0.1	14.55	0	0.00	14.45	0.1	722	0.01%
2023/10/18	0	0.00	15	14.85	14.50	-15	724	-2.07%
2023/10/05	3	14.25	0	0.00	14.30	3	707	0.42%
2023/10/04	4	14.33	0	0.00	14.35	4	710	0.56%
2023/09/27	6	14.35	6	14.34	14.30	0	761	0.00%
2023/09/22	0.1	14.50	0.4	14.50	14.45	-0.3	779	-0.04%
2023/09/19	11	14.55	0	0.00	14.55	11	785	1.40%
2023/09/15	6	14.61	0	0.00	14.65	6	789	0.76%
2023/09/06	0.1	14.75	0	0.00	14.65	0.1	794	0.01%
2023/08/18	5	14.46	0	0.00	14.50	5	799	0.63%
2023/08/16	1	14.60	0	0.00	14.55	1	779	0.13%
2023/08/11	0	0.00	10	14.75	14.75	-10	777	-1.29%
2023/08/09	0	0.00	2	14.65	14.65	-2	797	-0.25%
2023/08/07	20	14.65	0	0.00	14.65	20	792	2.52%
2023/07/31	1	14.85	0	0.00	14.75	1	770	0.13%
2023/07/28	2	14.80	0	0.00	14.85	2	759	0.26%
2023/07/07	1	14.85	0	0.00	14.85	1	636	0.16%
2023/07/05	1	15.15	0	0.00	15.05	1	612	0.16%
2023/06/30	0	0.00	0	15.40	15.40	0	560	-0.01%
2023/06/29	0	0.00	0.6	15.40	15.40	-0.6	557	-0.10%
2023/06/20	0	0.00	0.5	15.45	15.40	-0.5	523	-0.10%
2023/06/19	0	0.00	0	15.40	15.35	0	527	0.00%
2023/06/13	1	15.45	0	0.00	15.40	1	543	0.18%
2023/06/12	0	0.00	0	15.48	15.45	0	554	0.00%
2023/06/05	0	0.00	1	15.50	15.50	-1	583	-0.17%
2023/05/17	0	0.00	6	15.37	15.45	-6	596	-1.01%
2023/05/16	0	0.00	2	15.25	15.25	-2	579	-0.34%
2023/05/02	0	0.00	0	15.00	15.10	0	557	0.00%
2023/04/26	0	0.00	5	15.05	15.05	-5	546	-0.92%
2023/04/19	0	0.00	3	15.20	15.15	-3	546	-0.55%
2023/04/13	2	15.18	0	0.00	15.20	2	526	0.38%
2023/03/23	1	14.95	2	14.95	14.95	-1	524	-0.19%
2023/03/21	0	0.00	5	14.85	14.90	-5	526	-0.95%
2023/03/14	7	14.94	0	0.00	14.85	7	489	1.43%
2023/03/13	4	14.95	0	0.00	15.05	4	480	0.83%
2023/03/06	1	15.25	0	0.00	15.25	1	445	0.22%
2023/03/02	10	15.25	0	0.00	15.30	10	443	2.25%
2023/02/24	0	0.00	2	15.40	15.55	-2	440	-0.45%
2023/02/16	0	0.00	1	15.50	15.65	-1	469	-0.21%
2023/02/15	1	15.50	0.1	15.56	15.40	0.9	467	0.19%
2023/02/14	0	0.00	1	15.50	15.45	-1	464	-0.22%
2023/02/13	0	15.60	0	0.00	15.45	0	466	0.00%
2023/02/10	0	15.50	1	15.40	15.45	-1	463	-0.22%
2023/02/06	0	0.00	10	15.35	15.40	-10	457	-2.19%
2023/02/03	0	0.00	2.3	15.30	15.40	-2.3	453	-0.52%
2023/02/01	0	0.00	0.2	15.20	15.15	-0.2	440	-0.05%
2023/01/31	2	15.05	0	0.00	15.10	2	444	0.45%
2023/01/17	1	14.95	0	0.00	14.95	1	444	0.23%
2023/01/16	0	0.00	1	14.95	14.90	-1	447	-0.22%
2023/01/12	0.1	14.95	0	0.00	15.05	0.1	565	0.02%
2023/01/11	0.2	14.90	1	14.85	14.95	-0.8	564	-0.14%
2023/01/09	0	0.00	5	14.70	14.80	-5	578	-0.86%
2023/01/05	1	14.65	5	14.65	14.65	-4	588	-0.68%
2023/01/04	0	0.00	0	14.80	14.55	0	591	0.00%
2022/12/30	12	14.46	0	0.00	14.50	12	618	1.94%
2022/12/27	0.2	14.65	0	0.00	14.50	0.2	628	0.04%
2022/12/07	11	14.80	0	0.00	14.75	11	1,037	1.06%
2022/12/05	0	0.00	1	14.95	15.00	-1	1,056	-0.09%
2022/12/02	0	0.00	2	14.95	15.00	-2	1,063	-0.19%
2022/11/30	1	14.95	0	0.00	15.15	1	1,082	0.09%
2022/11/23	1	14.75	0	0.00	14.75	1	1,104	0.09%
2022/11/22	0	0.00	1	14.50	14.60	-1	1,115	-0.09%
2022/11/21	0.2	14.65	0	0.00	14.55	0.2	1,120	0.01%
2022/11/18	2	14.40	0	0.00	14.55	2	1,130	0.18%
2022/11/15	1	14.55	0	0.00	14.65	1	1,166	0.09%
2022/11/10	2	14.70	0	0.00	14.70	2	1,137	0.18%
2022/11/09	2	14.75	0	0.00	14.85	2	1,142	0.17%
2022/11/08	2	14.70	0	0.00	14.70	2	1,143	0.17%
2022/10/24	0	0.00	2	14.10	14.15	-2	1,167	-0.17%
2022/10/21	1	14.00	0	0.00	14.05	1	1,164	0.09%
2022/10/14	2.2	14.45	0	0.00	14.45	2.2	1,070	0.21%
2022/10/13	1	14.35	0	0.00	14.30	1	1,075	0.09%
2022/10/06	0	0.00	5	14.65	14.65	-5	1,077	-0.46%
2022/10/03	5	14.45	0	0.00	14.50	5	1,114	0.45%
2022/09/28	6	14.46	0	0.00	14.50	6	1,112	0.54%
2022/09/27	1	14.75	0	0.00	14.75	1	1,100	0.09%
2022/09/26	2	15.08	1	15.10	15.05	1	1,098	0.09%
2022/09/23	1	15.35	0	0.00	15.30	1	1,105	0.09%
2022/09/22	3	15.30	2	15.38	15.40	1	1,109	0.09%
2022/09/21	2	15.50	1	15.55	15.50	1	1,104	0.09%
2022/09/19	0	0.00	4	15.65	15.60	-4	1,085	-0.37%
2022/09/16	1	15.95	2	15.95	15.55	-1	1,067	-0.09%
2022/09/13	0	0.00	3	16.45	16.40	-3	862	-0.35%
2022/09/12	0	0.00	10	16.45	16.60	-10	855	-1.17%
2022/09/06	0	0.00	0.1	16.55	16.55	-0.1	831	-0.01%
2022/08/29	0	0.00	6	16.30	16.40	-6	808	-0.74%
2022/08/22	0	0.00	6	16.41	16.55	-6	768	-0.78%
2022/08/17	0	0.00	1	16.30	16.25	-1	750	-0.13%
2022/08/12	1	16.15	0	0.00	16.10	1	742	0.13%
2022/08/08	0	0.00	0.2	15.80	15.85	-0.2	757	-0.03%
2022/08/02	2	15.75	0	0.00	15.70	2	822	0.24%
2022/07/29	0	0.00	10.9	15.86	16.05	-10.9	891	-1.22%
2022/07/25	0	0.00	0	15.85	15.70	0	897	0.00%
2022/07/22	3	15.65	0	0.00	15.65	3	894	0.34%
2022/07/21	0	0.00	1.5	15.48	15.55	-1.5	911	-0.16%
2022/07/18	0	0.00	2	15.63	15.55	-2	948	-0.21%
2022/07/13	3	15.65	0	0.00	15.75	3	948	0.32%
2022/07/12	0	0.00	3	15.88	15.75	-3	941	-0.32%
2022/07/08	0	0.00	1	16.20	16.10	-1	936	-0.11%
2022/07/07	0	0.00	3	16.17	16.10	-3	931	-0.32%
2022/06/29	0	0.00	10	16.90	16.85	-10	959	-1.04%
2022/06/24	0	0.00	2	16.95	17.00	-2	984	-0.20%
2022/06/16	1	16.80	1	16.85	16.75	0	969	0.00%
2022/06/15	0	0.00	1	16.90	16.90	-1	989	-0.10%
2022/06/13	1	16.70	1	16.70	16.70	0	1,017	0.00%
2022/06/09	0	0.00	1	17.05	17.05	-1	1,005	-0.10%
2022/05/31	0	0.00	1	16.95	16.80	-1	1,071	-0.09%
2022/05/27	1	16.85	0	16.95	16.90	1	1,075	0.09%
2022/05/26	0	16.85	1	16.75	16.75	-1	1,082	-0.09%
2022/05/24	6	16.58	1	16.55	16.65	5	1,146	0.44%
2022/05/18	1	16.70	1	16.70	16.80	0	1,212	0.00%
2022/05/16	0	0.00	2	16.58	16.70	-2	1,211	-0.17%
2022/05/12	2	16.50	0	0.00	16.45	2	1,203	0.17%
2022/05/11	5	16.70	1	16.60	16.75	4	1,186	0.34%
2022/05/10	1	16.65	1	16.50	16.85	0	1,185	0.00%
2022/05/09	6	16.91	1	16.95	16.80	5	1,168	0.43%
2022/04/29	2	17.60	0	0.00	17.70	2	1,153	0.17%
2022/04/28	1	17.50	0	0.00	17.60	1	1,158	0.09%
2022/04/25	2	17.65	0	0.00	17.65	2	1,133	0.18%
2022/04/18	0	0.00	10	17.55	17.50	-10	1,141	-0.88%
2022/04/11	39	17.37	2	17.48	17.35	37	1,124	3.29%
2022/04/08	3	17.50	0	0.00	17.60	3	1,101	0.27%
2022/04/06	0	0.00	16.5	17.78	17.90	-16.5	1,040	-1.59%
2022/03/31	0	0.00	6	17.75	17.70	-6	1,028	-0.58%
2022/03/28	0	0.00	1	17.55	17.65	-1	1,011	-0.10%
2022/03/25	2	17.68	0	0.00	17.65	2	1,014	0.20%
2022/03/23	0	0.00	1	17.60	17.65	-1	1,073	-0.09%
2022/03/18	2	17.53	0	0.00	17.30	2	1,127	0.18%
2022/03/17	2	17.43	1	17.50	17.45	1	1,124	0.09%
2022/03/16	5	17.35	4	17.43	17.35	1	1,104	0.09%
2022/03/15	1	17.25	0	0.00	17.30	1	1,096	0.09%
2022/03/08	0	17.08	0	0.00	17.00	0	1,101	0.00%
2022/03/04	1	17.05	0	0.00	17.15	1	1,093	0.09%
2022/03/01	2	17.15	0	0.00	17.15	2	1,099	0.18%
2022/02/25	3	17.00	0	0.00	17.05	3	1,097	0.27%
2022/02/24	2	16.95	5	17.00	17.00	-3	1,092	-0.27%
2022/02/23	1	17.05	0	0.00	17.05	1	1,053	0.09%
2022/02/17	5	17.30	0	0.00	17.25	5	1,119	0.45%
2022/02/16	2	17.30	1	17.35	17.30	1	1,143	0.09%
2022/02/15	1	17.25	0	0.00	17.20	1	1,160	0.09%
2022/02/14	1	17.25	0	0.00	17.20	1	1,172	0.09%
2022/02/10	0	0.00	1	17.40	17.45	-1	1,167	-0.09%
2022/02/07	1	17.25	2	17.23	17.35	-1	1,174	-0.09%
2022/01/26	1	17.35	0	0.00	17.30	1	1,141	0.09%
2022/01/25	0	0.00	2	17.40	17.25	-2	1,136	-0.18%
2022/01/21	1	17.50	0	0.00	17.50	1	1,105	0.09%
2022/01/20	1	17.60	0	17.70	17.70	1	1,091	0.09%
2022/01/18	2	17.60	0	0.00	17.75	2	1,098	0.18%
2022/01/17	0	0.00	1	17.60	17.70	-1	1,095	-0.09%
2022/01/14	2.5	17.76	0	0.00	17.80	2.5	1,124	0.22%
2022/01/13	1	17.80	0	0.00	17.85	1	1,198	0.08%
2022/01/11	0	0.00	3	17.50	17.50	-3	1,158	-0.26%
2022/01/05	1	17.10	0	0.00	17.15	1	1,133	0.09%
2022/01/04	0	0.00	5	17.15	17.20	-5	1,137	-0.44%
2022/01/03	3	17.10	0	0.00	17.10	3	1,133	0.26%
2021/12/30	2	17.25	0	0.00	17.20	2	1,134	0.18%
2021/12/27	2	17.00	10	17.05	17.00	-8	1,131	-0.71%
2021/12/24	2	16.95	0	17.10	17.00	2	1,155	0.17%
2021/12/23	1	17.00	0	0.00	16.95	1	1,159	0.09%
2021/12/22	0	0.00	1	17.10	16.95	-1	1,150	-0.09%
2021/12/21	1	17.00	0	0.00	17.00	1	1,157	0.09%
2021/12/20	1	16.80	1	16.80	16.85	0	1,152	0.00%
2021/12/17	11	16.91	2	17.05	16.90	9	1,116	0.81%
2021/12/16	1.1	16.91	0	0.00	16.85	1.1	1,079	0.10%
2021/12/15	3	17.02	0	0.00	17.00	3	1,072	0.28%
2021/12/14	2	17.10	0	0.00	17.05	2	1,060	0.19%
2021/12/13	2	17.25	0	0.00	17.20	2	1,046	0.19%
2021/12/10	2.5	17.35	2	17.45	17.40	0.5	1,039	0.05%
2021/12/09	0.1	17.35	0	0.00	17.40	0.1	1,045	0.01%
2021/12/08	12	17.31	0	0.00	17.40	12	1,040	1.15%
2021/12/07	2	17.40	0	0.00	17.40	2	1,030	0.19%
2021/12/06	0	0.00	1	17.35	17.40	-1	1,029	-0.10%
2021/12/01	1	17.25	0	0.00	17.25	1	1,045	0.10%
2021/11/29	2	17.15	3	17.05	17.15	-1	1,018	-0.10%
2021/11/25	1	17.35	0	0.00	17.40	1	1,015	0.10%
2021/11/24	3	17.30	0	0.00	17.30	3	1,023	0.29%
2021/11/23	2	17.33	0	0.00	17.40	2	1,027	0.19%
2021/11/19	1	17.95	6	17.79	17.80	-5	1,022	-0.49%
2021/11/18	1	17.90	2	18.00	17.80	-1	1,019	-0.10%
2021/11/17	0	0.00	5	17.60	17.60	-5	999	-0.50%
2021/11/16	1	17.35	0	0.00	17.35	1	961	0.10%
2021/11/15	1	17.10	2	17.25	17.25	-1	940	-0.11%
2021/11/10	0	0.00	2	16.95	16.95	-2	909	-0.22%
2021/11/09	1	16.85	0	0.00	16.95	1	922	0.11%
2021/11/08	0	0.00	1	16.75	16.85	-1	924	-0.11%
2021/11/02	0.1	16.70	0	16.75	16.75	0.1	920	0.01%
2021/10/29	1	16.60	0	0.00	16.65	1	963	0.10%
2021/10/28	0.4	16.65	0	0.00	16.65	0.4	1,034	0.04%
2021/10/27	0.2	16.65	0	0.00	16.65	0.2	1,092	0.02%
2021/10/22	0	0.00	2	16.58	16.65	-2	1,205	-0.17%
2021/10/21	0	0.00	2	16.55	17.45	-2	1,210	-0.17%
2021/10/18	0	0.00	2	16.25	16.30	-2	1,209	-0.17%
2021/10/15	0	0.00	3	16.23	16.30	-3	1,239	-0.24%
2021/10/04	1	16.05	3	16.00	16.05	-2	1,333	-0.15%
2021/10/01	5	16.01	0	0.00	16.05	5	1,365	0.37%
2021/09/22	8	16.02	0	0.00	16.05	8	1,405	0.57%
2021/09/17	1	16.15	0	0.00	16.20	1	1,388	0.07%
2021/09/14	2	16.05	0	0.00	16.15	2	1,413	0.14%
2021/09/10	1	16.15	0	0.00	16.15	1	1,460	0.07%
2021/09/08	3	16.10	0	0.00	16.10	3	1,524	0.20%
2021/09/07	1	16.15	0	0.00	16.15	1	1,527	0.07%
2021/09/03	1	16.20	0	0.00	16.30	1	1,543	0.06%
2021/09/02	0	0.00	0.1	16.30	16.20	-0.1	1,551	-0.01%
2021/08/30	1	16.25	0	0.00	16.30	1	1,583	0.06%
2021/08/25	4	16.03	0	0.00	16.10	4	1,609	0.25%
2021/08/24	9	16.09	0	0.00	16.00	9	1,620	0.56%
2021/08/20	3	16.15	0	0.00	16.15	3	1,620	0.19%
2021/08/19	4	16.10	0	0.00	16.10	4	1,634	0.24%
2021/08/18	5	16.10	0	0.00	16.25	5	1,640	0.30%
2021/08/17	0	0.00	1	16.20	16.20	-1	1,650	-0.06%
2021/08/16	0	0.00	1	16.15	16.10	-1	1,645	-0.06%
2021/08/13	0	0.00	1	16.40	16.35	-1	1,638	-0.06%
2021/08/11	0.5	16.55	0	0.00	16.55	0.5	1,638	0.03%
2021/08/05	0	0.00	4	16.50	16.55	-4	1,797	-0.22%
2021/08/04	10	16.48	4	16.58	16.45	6	1,906	0.31%
2021/08/03	4	16.28	0	0.00	16.30	4	1,927	0.21%
2021/08/02	0	0.00	13	16.98	17.00	-13	1,912	-0.68%
2021/07/29	0	0.00	5	17.05	17.00	-5	1,845	-0.27%
2021/07/28	0	0.00	1	17.00	17.00	-1	1,836	-0.05%
2021/07/27	0	0.00	30	17.00	17.05	-30	1,870	-1.60%
2021/07/26	0	0.00	2	17.05	17.05	-2	1,890	-0.11%
2021/07/22	10	16.95	4	16.95	16.95	6	1,924	0.31%
2021/07/21	0	0.00	1	16.70	16.80	-1	1,907	-0.05%
2021/07/20	11	16.65	0	0.00	16.65	11	1,910	0.58%
2021/07/09	1	16.70	0	0.00	16.65	1	1,999	0.05%
2021/07/07	2	16.45	0	0.00	16.50	2	1,972	0.10%
2021/07/06	2	16.45	0	0.00	16.45	2	1,992	0.10%
2021/07/05	0	0.00	10	16.25	16.35	-10	2,000	-0.50%
2021/06/28	1	16.25	0	0.00	16.25	1	2,060	0.05%
2021/06/23	1	16.10	0	0.00	16.20	1	2,094	0.05%
2021/06/22	0	0.00	1	16.15	16.15	-1	2,094	-0.05%
2021/06/21	1	16.15	0	0.00	16.15	1	2,100	0.05%
2021/06/18	0	0.00	1	16.15	16.20	-1	2,087	-0.05%
2021/06/15	0	0.00	0	16.10	16.05	0	2,054	0.00%
2021/06/04	0	0.00	4	16.10	16.05	-4	2,036	-0.20%
2021/06/02	0	0.00	4	16.00	16.10	-4	2,046	-0.20%
2021/06/01	11	16.00	0	0.00	15.95	11	2,019	0.54%
2021/05/28	0.2	16.00	0	0.00	16.00	0.2	1,998	0.01%
2021/05/26	0	0.00	6	15.93	16.00	-6	2,068	-0.29%
2021/05/20	0	0.00	1	15.75	15.75	-1	2,087	-0.05%
2021/05/19	2	15.78	1	15.80	15.75	1	2,079	0.05%
2021/05/18	0	0.00	1	15.85	15.90	-1	2,070	-0.05%
2021/05/17	7	15.62	2	15.60	15.60	5	2,044	0.24%
2021/05/13	8	15.68	1	15.55	15.75	7	1,964	0.36%
2021/05/12	5	15.78	2.5	15.98	15.80	2.5	1,919	0.13%
2021/05/10	1	16.50	0	0.00	16.55	1	1,747	0.06%
2021/05/06	1	16.25	1	16.25	16.30	0	1,665	0.00%
2021/05/05	0	0.00	10	16.10	16.25	-10	1,646	-0.61%
2021/05/04	40	16.08	51	16.00	16.15	-11	1,626	-0.68%
2021/05/03	12	16.33	0	0.00	16.30	12	1,559	0.77%
2021/04/29	6	16.65	10	16.60	16.55	-4	1,507	-0.27%
2021/04/28	10	16.70	4	16.68	16.70	6	1,481	0.41%
2021/04/27	7	16.40	1	16.35	16.50	6	1,448	0.41%
2021/04/22	10	16.20	0	0.00	16.20	10	1,379	0.72%
2021/04/21	1	16.20	5	16.20	16.20	-4	1,341	-0.30%
2021/04/20	10	16.05	0	0.00	16.15	10	1,327	0.75%
2021/04/19	0	0.00	4	16.00	16.05	-4	1,300	-0.31%
2021/04/16	2	15.88	2	15.85	15.90	0	1,272	0.00%
2021/04/15	10	15.75	0	0.00	15.85	10	1,256	0.80%
2021/04/13	0.5	15.70	0	0.00	15.75	0.5	1,229	0.04%
2021/04/12	2	15.70	1	15.70	15.75	1	1,217	0.08%
2021/04/09	0.4	15.65	2	15.65	15.70	-1.6	1,195	-0.13%
2021/04/08	3	15.65	2	15.60	15.70	1	1,177	0.08%
2021/04/07	20	15.60	0	0.00	15.60	20	1,141	1.75%
2021/04/06	20	15.55	0	0.00	15.60	20	1,133	1.76%
2021/04/01	0.2	15.60	0	0.00	15.60	0.2	1,109	0.02%
2021/03/29	8	15.60	0	0.00	15.55	8	1,058	0.76%
2021/03/26	1	15.45	0	0.00	15.55	1	1,034	0.10%
2021/03/22	4	15.58	0	0.00	15.50	4	999	0.40%
2021/03/18	0	0.00	2	15.65	15.65	-2	965	-0.21%
2021/03/16	0	0.00	3	15.60	15.60	-3	971	-0.31%
2021/03/15	0	15.60	0	0.00	15.55	0	967	0.00%
2021/03/12	0.2	15.50	0	0.00	15.50	0.2	968	0.02%
2021/03/11	2	15.55	3	15.70	15.55	-1	962	-0.10%
2021/03/10	0	0.00	3	15.50	15.50	-3	946	-0.32%
2021/03/09	0	0.00	2	15.45	15.50	-2	933	-0.21%
2021/03/08	1	15.35	4	15.35	15.35	-3	908	-0.33%
2021/03/05	0.5	15.30	0	0.00	15.30	0.5	899	0.06%
2021/03/03	1.5	15.23	5	15.20	15.20	-3.5	889	-0.39%
2021/03/02	6	15.20	0	0.00	15.20	6	877	0.68%
2021/02/26	2	15.05	2.3	15.06	15.05	-0.3	848	-0.03%
2021/02/25	0	0.00	2	14.95	14.95	-2	789	-0.25%
2021/02/24	1	14.90	0	0.00	14.95	1	782	0.13%
2021/02/22	2	14.85	0	0.00	14.85	2	763	0.26%
2021/02/18	2	14.95	0	0.00	14.95	2	723	0.28%
2021/02/03	0	0.00	0	14.75	14.70	0	693	0.00%
2021/02/01	0	0.00	6	14.67	14.65	-6	708	-0.85%
2021/01/28	1	14.70	2	14.70	14.70	-1	702	-0.14%
2021/01/27	0	0.00	0.9	14.70	14.80	-0.9	698	-0.13%
2021/01/25	0	0.00	3	14.80	14.75	-3	697	-0.43%
2021/01/22	0	0.00	1	14.75	14.80	-1	706	-0.14%
2021/01/19	1	14.85	0	0.00	14.90	1	675	0.15%
2021/01/11	0	0.00	1	14.95	15.00	-1	713	-0.14%
2021/01/05	2	14.93	0	0.00	14.95	2	696	0.29%
2020/12/30	0	0.00	25	14.95	14.95	-25	681	-3.67%
2020/12/29	0	0.00	4	14.85	14.90	-4	672	-0.60%
2020/12/23	5	14.75	0	0.00	14.80	5	648	0.77%
2020/12/22	0.2	14.95	0	0.00	14.75	0.2	657	0.03%
2020/12/17	1	14.70	0	0.00	14.75	1	660	0.15%
2020/12/11	2	14.70	0	0.00	14.85	2	634	0.32%
2020/12/09	1	14.85	0	0.00	14.80	1	615	0.16%
2020/12/04	0	0.00	25	14.95	14.95	-25	604	-4.13%
2020/12/02	0	0.00	29	14.90	14.90	-29	603	-4.81%
2020/12/01	0	0.00	2	14.90	14.85	-2	621	-0.32%
2020/11/27	2	14.90	2	14.95	14.85	0	621	0.00%
2020/11/18	0	0.00	4.8	14.92	15.00	-4.8	655	-0.74%
2020/11/16	0	0.00	9	14.87	14.95	-9	670	-1.34%
2020/11/13	5	14.80	0	0.00	14.85	5	672	0.74%
2020/11/05	0	0.00	2	14.65	14.70	-2	680	-0.29%
2020/11/03	10	14.60	0	0.00	14.55	10	685	1.46%
2020/10/29	2	14.60	0	0.00	14.65	2	687	0.29%
2020/10/28	0	0.00	2	14.65	14.55	-2	693	-0.29%
2020/10/26	0	0.00	1	14.60	14.60	-1	715	-0.14%
2020/10/22	3	14.35	0	0.00	14.35	3	717	0.42%
2020/10/21	10	14.70	0	0.00	14.75	10	702	1.42%
2020/10/20	4	14.70	40	14.80	14.80	-36	706	-5.10%
2020/10/06	1	14.55	0	0.00	14.70	1	792	0.13%
2020/09/24	3	14.38	0	0.00	14.35	3	922	0.33%
2020/09/23	2	14.55	0	0.00	14.50	2	920	0.22%
2020/09/16	1	14.65	0	0.00	14.70	1	920	0.11%
2020/09/15	1	14.65	0	0.00	14.65	1	928	0.11%
2020/09/04	2	14.55	0	0.00	14.55	2	1,058	0.19%
2020/08/24	1	14.65	0	0.00	14.70	1	1,074	0.09%
2020/08/20	1	14.75	0	0.00	14.75	1	1,062	0.09%
2020/07/27	0	0.00	0	14.75	14.75	0	1,075	0.00%
2020/07/24	2	14.83	0.2	14.90	14.80	1.8	1,086	0.16%
2020/07/21	0	0.00	20	15.06	15.05	-20	1,087	-1.84%
2020/07/20	1	14.80	0	0.00	14.85	1	1,041	0.10%
2020/07/16	0	0.00	20	14.95	15.00	-20	1,056	-1.89%
2020/07/13	1	14.80	0	0.00	14.80	1	1,047	0.10%
2020/07/08	0	0.00	2	15.10	15.00	-2	1,037	-0.19%
2020/07/03	0	0.00	13	15.50	15.50	-13	994	-1.31%
2020/07/01	0	0.00	2	15.40	15.35	-2	960	-0.21%
2020/06/29	1	15.35	0	0.00	15.40	1	956	0.10%
2020/06/23	0	0.00	22	15.40	15.45	-22	961	-2.29%
2020/06/18	0	0.00	7	15.44	15.50	-7	977	-0.72%
2020/06/16	0	0.00	2	15.10	15.20	-2	953	-0.21%
2020/06/12	3	14.73	0	0.00	14.85	3	1,033	0.29%
2020/06/11	0	0.00	5	15.01	14.90	-5	1,090	-0.46%
2020/06/03	0	0.00	4	14.90	15.00	-4	1,277	-0.31%
2020/05/21	0	0.00	1	14.70	14.70	-1	1,253	-0.08%
2020/05/18	1	14.60	0	0.00	14.55	1	1,258	0.08%
2020/05/13	5	14.60	0	0.00	14.60	5	1,242	0.40%
2020/05/08	2	14.45	0	0.00	14.50	2	1,213	0.16%
2020/05/06	2	14.50	0	0.00	14.45	2	1,216	0.16%
2020/04/30	0	0.00	2	14.65	14.65	-2	1,235	-0.16%
2020/04/28	0	0.00	2	14.55	14.60	-2	1,239	-0.16%
2020/04/21	2	14.25	0	0.00	14.15	2	1,310	0.15%
2020/04/15	0	0.00	4	14.50	14.55	-4	1,273	-0.31%
2020/04/09	0	0.00	9	14.05	14.15	-9	1,242	-0.72%
2020/04/07	0	0.00	3	14.00	14.00	-3	1,223	-0.25%
2020/04/01	0	14.00	0	0.00	13.95	0	1,208	0.00%
2020/03/30	0	0.00	1	13.90	13.95	-1	1,208	-0.08%
2020/03/27	0	0.00	1	14.05	14.05	-1	1,198	-0.08%
2020/03/26	0	0.00	3	14.03	14.00	-3	1,191	-0.25%
2020/03/25	0	0.00	0.5	14.00	13.95	-0.5	1,173	-0.04%
2020/03/24	2	13.70	1.5	13.83	13.90	0.5	1,184	0.04%
2020/03/23	0	0.00	0.6	13.60	13.60	-0.6	1,204	-0.05%
2020/03/19	10	13.27	0	0.00	13.25	10	1,199	0.83%
2020/03/18	2	13.90	0	0.00	13.85	2	1,104	0.18%
2020/03/17	0	0.00	10	14.00	13.95	-10	1,078	-0.93%
2020/03/16	2	14.05	0	0.00	14.05	2	1,020	0.20%
2020/03/13	6	13.95	0	0.00	14.35	6	985	0.61%
2020/03/12	5	14.77	0	0.00	14.75	5	921	0.54%
2020/03/11	2	15.05	0	0.00	15.05	2	878	0.23%
2020/03/10	2	14.88	4.1	15.00	15.00	-2.1	869	-0.24%
2020/03/09	0	15.10	0	0.00	15.00	0	839	0.00%
2020/03/06	1	15.15	0	0.00	15.15	1	829	0.12%
2020/03/05	2	15.30	0	0.00	15.35	2	817	0.24%
2020/03/02	3	15.15	0	0.00	15.20	3	818	0.37%
2020/02/27	4	15.30	0	0.00	15.25	4	791	0.51%
2020/02/20	0	0.00	3	15.50	15.50	-3	756	-0.40%
2020/02/06	0	0.00	1	15.45	15.40	-1	733	-0.14%
2020/02/05	1	15.35	0	0.00	15.40	1	728	0.14%
2020/01/31	0	0.00	0	15.20	15.20	0	684	0.00%
2020/01/30	1	15.20	0	0.00	15.15	1	674	0.15%
2020/01/17	0	0.00	5	15.28	15.20	-5	612	-0.82%
2019/12/25	0	0.00	1	15.05	15.00	-1	633	-0.16%
2019/12/23	0	0.00	7.8	14.96	15.05	-7.8	640	-1.21%
2019/12/19	0	0.00	2	15.00	15.00	-2	644	-0.31%
2019/12/17	5	15.00	0	0.00	15.00	5	886	0.56%
2019/12/11	0	0.00	1	15.00	14.95	-1	927	-0.11%
2019/12/04	0	0.00	50	15.00	15.05	-50	1,000	-5.00%
2019/11/29	0	0.00	50	14.95	14.95	-50	1,010	-4.95%
2019/11/27	1	14.95	0	0.00	14.95	1	1,041	0.10%
2019/11/26	1	14.90	0	0.00	14.90	1	1,048	0.10%
2019/11/25	1	14.90	0	0.00	14.95	1	1,057	0.09%
2019/11/22	1	14.95	0	0.00	14.90	1	1,060	0.09%
2019/11/11	0	0.00	10	14.95	14.95	-10	1,112	-0.90%
2019/11/08	0	0.00	2	15.00	15.00	-2	1,119	-0.18%
2019/11/07	10	15.05	20	14.95	15.00	-10	1,115	-0.90%
2019/10/30	10	14.90	0	0.00	14.85	10	1,247	0.80%
2019/10/28	10	15.00	0	0.00	14.95	10	1,416	0.71%
2019/10/16	10	14.90	0	0.00	14.95	10	1,467	0.68%
2019/09/24	1	14.90	0	0.00	14.90	1	1,539	0.06%
2019/09/23	0	0.00	2	15.00	15.00	-2	1,542	-0.13%
2019/09/20	0	0.00	6	14.95	15.05	-6	1,543	-0.39%
2019/09/11	0	0.00	50	14.80	14.80	-50	1,159	-4.31%
2019/09/09	5	14.70	0	0.00	14.70	5	1,123	0.45%
2019/08/26	0	0.00	5	14.90	14.80	-5	1,022	-0.49%
2019/08/15	0	0.00	1	14.75	14.75	-1	1,031	-0.10%
2019/08/08	0	0.00	5	14.90	14.85	-5	1,012	-0.49%
2019/07/31	0	0.00	2	14.80	14.75	-2	872	-0.23%
2019/07/30	0	0.00	6	14.75	14.75	-6	725	-0.83%
2019/07/29	1	14.70	6	14.65	14.65	-5	710	-0.70%
2019/07/19	0	0.00	2	14.60	14.65	-2	655	-0.31%
2019/07/17	0	0.00	101	14.55	14.55	-101	653	-15.46%	大賣/鉅額交易
2019/07/10	50	14.45	0	0.00	14.50	50	615	8.13%
2019/07/08	100	14.45	0	0.00	14.45	100	614	16.28%
2019/07/05	0	0.00	1	14.45	14.45	-1	611	-0.16%
2019/07/03	0	0.00	1	14.45	14.40	-1	608	-0.16%
2019/07/02	1	14.95	2	15.00	15.00	-1	565	-0.18%
2019/07/01	1	14.95	0	0.00	14.95	1	534	0.19%
2019/06/25	0	0.00	4	14.95	14.95	-4	506	-0.79%
2019/05/31	0	0.00	1	14.90	14.85	-1	562	-0.18%
2019/05/16	2	14.75	0	0.00	14.70	2	524	0.38%
2019/04/25	0	0.00	0.6	14.70	14.75	-0.6	515	-0.11%
2019/04/15	0	0.00	0.2	14.80	14.65	-0.2	513	-0.05%
2019/04/09	0	0.00	2	14.70	14.65	-2	522	-0.38%
2019/03/29	0	0.00	2	14.65	14.65	-2	530	-0.38%
2019/03/28	0	0.00	1	14.65	14.70	-1	536	-0.19%
2019/03/27	2	14.65	0	0.00	14.65	2	541	0.37%
2019/03/26	0	0.00	1	14.60	14.60	-1	538	-0.19%
2019/03/19	1	14.55	0	0.00	14.50	1	510	0.20%
2019/03/18	5	14.40	0	0.00	14.55	5	508	0.98%
2019/03/14	5	14.50	0	0.00	14.45	5	487	1.03%
2019/03/05	2	14.30	0	0.00	14.30	2	510	0.39%
2019/02/27	2	14.35	0	0.00	14.35	2	502	0.40%
2019/02/25	2	14.15	0	0.00	14.15	2	490	0.41%
2019/02/22	0	0.00	2	14.20	14.20	-2	486	-0.41%
2019/01/21	5	13.75	0	0.00	13.85	5	471	1.06%
2019/01/07	0	0.00	2	13.80	13.80	-2	719	-0.28%
2019/01/04	0	0.00	10	13.65	13.80	-10	750	-1.33%
2019/01/03	0	0.00	10	13.70	13.70	-10	776	-1.29%
2018/12/28	0	0.00	4	13.65	13.70	-4	774	-0.52%
2018/12/25	0	0.00	10	13.40	13.45	-10	758	-1.32%
2018/11/02	0	0.00	2	13.40	13.35	-2	759	-0.26%
2018/10/29	0	0.00	1	13.05	13.10	-1	762	-0.13%
2018/10/26	1	12.85	0	0.00	12.95	1	757	0.13%
2018/10/25	2	13.00	20	13.05	13.00	-18	734	-2.45%
2018/10/23	2	13.20	10	13.20	13.25	-8	704	-1.14%
2018/10/19	5	13.32	0	0.00	13.35	5	686	0.73%
2018/10/18	2	13.45	0	0.00	13.50	2	544	0.37%
2018/10/16	2	13.50	0	0.00	13.60	2	548	0.36%
2018/10/15	2	13.50	0	0.00	13.50	2	538	0.37%
2018/10/12	2	13.45	0	0.00	13.60	2	530	0.38%
2018/10/11	3	13.62	10	13.65	13.75	-7	500	-1.40%
2018/10/09	2	13.85	0	0.00	13.90	2	467	0.43%
2018/10/04	2	13.95	0	0.00	14.00	2	454	0.44%
2018/09/21	0	0.00	1	14.10	14.15	-1	549	-0.18%
2018/09/17	0.7	14.00	0	0.00	13.95	0.7	557	0.12%
2018/08/10	2	13.70	0	13.85	13.75	2	585	0.34%
2018/08/09	2	13.70	0	0.00	13.75	2	586	0.34%
2018/08/08	0.3	13.80	0	0.00	13.75	0.3	597	0.05%
2018/08/07	5	13.75	0	0.00	13.85	5	601	0.83%
2018/08/02	0	0.00	15	13.60	13.55	-15	652	-2.30%
2018/08/01	0	0.00	2	13.70	13.70	-2	697	-0.29%
2018/07/27	0	0.00	8	13.65	13.65	-8	730	-1.10%
2018/07/23	2	13.58	0	0.00	13.55	2	753	0.27%
2018/07/20	0	0.00	3	13.60	13.70	-3	755	-0.40%
2018/07/17	0	0.00	1	13.60	13.65	-1	763	-0.13%
2018/07/13	1	13.60	0	0.00	13.60	1	768	0.13%
2018/07/04	0	0.00	2	13.73	13.75	-2	863	-0.23%
2018/07/03	3	14.30	0	0.00	14.35	3	869	0.35%
2018/06/29	1	14.25	0	0.00	14.35	1	890	0.11%
2018/06/26	2	14.25	0	0.00	14.30	2	891	0.22%
2018/06/19	0	0.00	0	14.25	14.25	0	929	0.00%
2018/06/13	0	0.00	1	14.35	14.35	-1	929	-0.11%
2018/06/04	2	14.30	0	0.00	14.35	2	936	0.21%
2018/05/30	2	14.20	0	0.00	14.20	2	946	0.21%
2018/05/24	1	14.30	0	0.00	14.35	1	944	0.11%
2018/05/22	0	0.00	1	14.40	14.45	-1	948	-0.11%
2018/05/21	0	0.00	2	14.50	14.45	-2	958	-0.21%
2018/05/16	0	0.00	3	14.40	14.40	-3	980	-0.31%
2018/05/15	0	0.00	2	14.30	14.30	-2	987	-0.20%
2018/05/10	2	13.90	0	0.00	14.00	2	1,031	0.19%
2018/05/09	4	14.08	0	0.00	14.00	4	995	0.40%
2018/05/08	16	14.28	0	0.00	14.15	16	946	1.69%
2018/05/07	2	14.30	0	0.00	14.35	2	916	0.22%
2018/05/03	4	14.35	0	0.00	14.35	4	906	0.44%
2018/05/02	2	14.35	0	0.00	14.45	2	910	0.22%
2018/04/26	1	14.35	0	0.00	14.35	1	924	0.11%
2018/04/19	0.5	14.55	3	14.45	14.55	-2.5	922	-0.27%
2018/04/18	2	14.50	0	0.00	14.50	2	923	0.22%
2018/04/17	3	14.50	0	0.00	14.50	3	920	0.33%
2018/04/13	0	0.00	2	14.68	14.75	-2	945	-0.21%
2018/04/12	0	0.00	2	14.55	14.60	-2	958	-0.21%
2018/04/11	3	14.25	10	14.30	14.35	-7	947	-0.74%
2018/04/10	13	14.33	0	0.00	14.35	13	928	1.40%
2018/04/09	3	14.65	0	0.00	14.60	3	873	0.34%
2018/04/03	4	14.74	0	0.00	14.75	4	853	0.47%
2018/03/30	3	14.95	0	0.00	14.95	3	804	0.37%
2018/03/16	0	0.00	24	15.10	15.15	-24	813	-2.95%
2018/03/05	0	0.00	20	15.00	15.00	-20	841	-2.38%
2018/03/02	0	0.00	3	15.10	15.10	-3	832	-0.36%
2018/02/21	0	0.00	1	15.35	15.25	-1	827	-0.12%
2018/02/06	5	15.20	0	0.00	15.00	5	781	0.64%
2018/02/05	0	15.55	0	0.00	15.45	0	715	0.00%
2018/01/11	0	0.00	1	15.85	15.85	-1	713	-0.14%