全台 (3038)-凱基-大里券商分點個股進出

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

全台

(3038)

可現股當沖

股價
32.10
漲跌
▲0.05
漲幅
+0.16%
成交量
497張
產業
上市光電類股
253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

全台 (3038)籌碼相關－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2	31.80	0	0.00	31.85	2	1,638	0.12%
2024/04/29	0	0.00	3	31.60	31.50	-3	2,025	-0.15%
2024/04/26	1	31.45	0	0.00	31.40	1	2,027	0.05%
2024/04/22	5	30.65	0	0.00	30.25	5	2,061	0.24%
2024/04/12	1	32.25	0	0.00	32.20	1	2,034	0.05%
2024/03/27	0	0.00	1	33.10	33.00	-1	1,975	-0.05%
2024/03/12	1	33.30	0	0.00	33.50	1	1,961	0.05%
2024/03/11	0	0.00	0	33.10	33.15	0	1,955	0.00%
2024/03/08	5	32.75	0	0.00	32.70	5	1,957	0.26%
2024/03/07	2	34.00	0	0.00	33.85	2	1,937	0.10%
2024/03/05	0	0.00	1	34.90	35.00	-1	1,921	-0.05%
2024/03/04	2	34.58	1	34.50	34.50	1	1,908	0.05%
2024/02/29	1	35.30	0	0.00	35.45	1	1,849	0.05%
2024/02/27	0	0.00	1	35.70	35.30	-1	1,835	-0.05%
2024/02/26	1	36.35	3	36.00	36.45	-2	1,803	-0.11%
2024/02/23	14	35.07	0	0.00	34.85	14	1,740	0.80%
2024/02/22	1	35.35	1	35.10	35.00	0	1,726	0.00%
2024/02/21	2	35.70	0	0.00	35.45	2	1,692	0.12%
2024/02/20	3	35.77	12	35.55	35.80	-9	1,667	-0.54%
2024/02/19	3	36.35	11	36.69	36.55	-8	1,586	-0.50%
2024/02/16	9	35.03	12	35.23	35.60	-3	1,429	-0.21%
2024/02/15	10	33.24	13	33.62	33.90	-3	1,209	-0.25%
2024/01/31	11	32.06	3	32.25	32.35	8	1,042	0.77%
2024/01/30	0	0.00	7	32.01	31.55	-7	998	-0.70%
2024/01/29	5	32.01	2	31.98	31.90	3	968	0.31%
2024/01/26	2	31.80	0	0.00	31.50	2	979	0.20%
2024/01/25	13	31.91	0	0.00	32.15	13	917	1.42%
2024/01/18	10	29.75	0	0.00	29.65	10	785	1.27%
2024/01/02	0.1	30.65	3	30.80	30.85	-2.9	803	-0.36%
2023/12/22	0	0.00	1	30.05	29.95	-1	825	-0.12%
2023/12/18	0	0.00	1	30.50	30.45	-1	838	-0.12%
2023/12/13	0	0.00	2	30.85	30.75	-2	833	-0.24%
2023/12/12	0	0.00	2	30.20	30.15	-2	836	-0.24%
2023/12/08	0	0.00	0	31.45	30.95	0	834	0.00%
2023/12/06	0	0.00	0	31.20	31.20	0	862	0.00%
2023/11/21	0	0.00	1	30.30	30.25	-1	892	-0.11%
2023/11/15	0	0.00	5	30.36	30.20	-5	942	-0.53%
2023/11/14	3	30.00	1	29.90	30.00	2	979	0.20%
2023/11/10	0	0.00	1	29.50	29.40	-1	1,009	-0.10%
2023/11/07	1	29.95	0	0.00	30.00	1	1,073	0.09%
2023/11/06	5	29.90	0	0.00	29.95	5	1,178	0.42%
2023/10/27	1	28.85	0	0.00	28.50	1	1,495	0.07%
2023/10/25	0	29.15	0	0.00	29.15	0	1,664	0.00%
2023/10/19	2	28.35	0	0.00	28.50	2	2,015	0.10%
2023/10/11	5	29.45	0	0.00	29.55	5	2,388	0.21%
2023/10/05	0	0.00	30	30.85	30.85	-30	2,551	-1.18%
2023/09/22	0.1	30.65	0	0.00	31.40	0.1	3,339	0.00%
2023/09/14	0	0.00	1	32.00	32.10	-1	4,956	-0.02%
2023/09/13	0	0.00	2	31.60	31.50	-2	5,091	-0.04%
2023/09/01	1	33.80	0	0.00	33.80	1	5,902	0.02%
2023/08/28	2.1	32.68	5	32.50	32.40	-2.9	6,340	-0.05%
2023/08/24	3	33.70	1	33.90	34.15	2	6,504	0.03%
2023/08/21	1	34.20	0	0.00	34.05	1	6,795	0.01%
2023/08/18	1	33.70	3	34.25	33.70	-2	7,087	-0.03%
2023/08/17	0	0.00	3	34.90	35.00	-3	7,102	-0.04%
2023/08/16	1	34.85	0	0.00	34.80	1	7,240	0.01%
2023/08/15	2	34.70	0	0.00	35.05	2	7,505	0.03%
2023/08/14	0.3	34.20	0	0.00	34.45	0.3	7,583	0.00%
2023/08/10	9.9	34.85	0	0.00	34.05	9.9	7,593	0.13%
2023/08/09	1	37.70	1	38.85	36.95	0	7,507	0.00%
2023/08/08	0	0.00	1	39.15	38.85	-1	7,441	-0.01%
2023/08/02	5	36.66	0	0.00	36.25	5	7,447	0.07%
2023/07/31	11	37.91	1	38.80	37.60	10	7,693	0.13%
2023/07/28	0	0.00	7	39.25	39.10	-7	7,652	-0.09%
2023/07/27	10	39.00	0	0.00	38.75	10	7,635	0.13%
2023/07/26	5	38.17	5	38.28	38.50	0	7,637	0.00%
2023/07/25	11	37.80	1	37.00	37.75	10	7,620	0.13%
2023/07/18	2	38.50	3	39.00	37.45	-1	7,658	-0.01%
2023/07/17	0	0.00	1	39.25	39.25	-1	7,704	-0.01%
2023/07/14	0	0.00	1	36.45	36.65	-1	7,721	-0.01%
2023/07/13	1.1	36.11	1.4	36.28	35.35	-0.3	7,770	0.00%
2023/07/12	0	0.00	0	36.70	36.35	0	7,744	0.00%
2023/07/11	1.1	36.90	4	38.00	36.70	-2.9	7,702	-0.04%
2023/07/10	0	0.00	2	38.50	37.90	-2	7,675	-0.03%
2023/07/07	4.1	39.54	2	39.35	39.40	2.1	7,747	0.03%
2023/07/06	1	39.95	0	0.00	39.75	1	7,821	0.01%
2023/07/05	2	42.30	1	41.75	41.30	1	7,760	0.01%
2023/07/04	0	0.00	1	41.90	42.45	-1	7,749	-0.01%
2023/07/03	2	42.40	1	42.35	42.10	1	7,727	0.01%
2023/06/30	18	41.00	19	41.41	41.90	-1	7,718	-0.01%
2023/06/28	7	41.29	1	41.80	40.10	6	7,493	0.08%
2023/06/27	15	42.38	38	42.32	39.75	-23	7,144	-0.32%
2023/06/26	5	40.47	4	40.81	41.35	1	6,484	0.02%
2023/06/20	26	38.06	0	0.00	36.80	26	6,184	0.42%
2023/06/19	5	37.69	1	37.70	37.35	4	6,395	0.06%
2023/06/15	1	37.75	1	37.55	38.30	0	6,358	0.00%
2023/06/14	2	37.88	0	0.00	38.00	2	6,283	0.03%
2023/06/13	2	36.13	1	36.00	36.05	1	6,228	0.02%
2023/06/12	5	35.26	0	0.00	35.50	5	6,299	0.08%
2023/06/09	2	36.20	11	36.49	36.60	-9	6,217	-0.14%
2023/06/08	3	37.22	1	37.05	37.00	2	6,164	0.03%
2023/06/07	2	38.45	4	39.08	39.30	-2	6,095	-0.03%
2023/06/06	5	37.66	3	37.25	37.40	2	5,973	0.03%
2023/06/05	1	36.05	1	36.25	36.20	0	5,869	0.00%
2023/06/02	1	35.85	3	35.83	35.55	-2	5,828	-0.03%
2023/06/01	3	35.47	6.4	35.00	35.50	-3.4	5,771	-0.06%
2023/05/30	5	33.65	0	0.00	33.50	5	5,588	0.09%
2023/05/29	1	33.60	0	0.00	33.85	1	5,502	0.02%
2023/05/26	0	0.00	3	33.02	32.90	-3	5,464	-0.05%
2023/05/25	0	0.00	1	33.85	33.40	-1	5,402	-0.02%
2023/05/24	2	33.70	2	33.25	33.35	0	5,213	0.00%
2023/05/23	13	31.77	9	32.40	31.70	4	4,911	0.08%
2023/05/22	3	32.48	1	32.65	32.20	2	4,859	0.04%
2023/05/19	11	32.86	15	32.65	32.55	-4	4,710	-0.08%
2023/05/18	2	30.40	2	30.65	30.55	0	4,428	0.00%
2023/05/17	0	0.00	3	30.05	29.80	-3	4,331	-0.07%
2023/05/16	0	0.00	1	28.80	28.85	-1	4,290	-0.02%
2023/05/15	2	28.45	2	28.70	28.50	0	4,321	0.00%
2023/05/12	1	29.10	0	0.00	29.15	1	4,296	0.02%
2023/05/11	0	0.00	1	29.15	28.50	-1	4,272	-0.02%
2023/05/10	3	29.80	0	0.00	30.05	3	4,187	0.07%
2023/05/09	3	30.22	6	30.49	29.65	-3	4,148	-0.07%
2023/05/08	2	31.05	7	30.96	31.05	-5	4,031	-0.12%
2023/05/05	9	29.56	6	30.09	30.15	3	3,828	0.08%
2023/05/04	0	0.00	1	28.90	29.15	-1	3,718	-0.03%
2023/05/03	4	29.55	0	0.00	29.15	4	3,675	0.11%
2023/05/02	10	30.44	5	30.40	30.20	5	3,614	0.14%
2023/04/28	12	29.55	4	29.53	29.80	8	3,522	0.23%
2023/04/27	2	29.00	3	29.02	29.00	-1	3,429	-0.03%
2023/04/26	8	28.28	7	28.06	28.40	1	3,378	0.03%
2023/04/25	1	28.90	2	29.15	28.30	-1	3,349	-0.03%
2023/04/24	3	28.47	6	28.51	28.45	-3	3,289	-0.09%
2023/04/21	4	29.06	1	27.85	27.80	3	3,231	0.09%
2023/04/20	5	29.60	9	29.96	29.45	-4	3,116	-0.13%
2023/04/19	6	29.63	1	29.80	29.80	5	2,968	0.17%
2023/04/17	11	28.20	3	27.90	28.30	8	2,716	0.29%
2023/04/14	0	0.00	6	28.02	27.60	-6	2,653	-0.23%
2023/04/11	4	27.09	5	27.00	26.75	-1	2,410	-0.04%
2023/04/07	1	26.20	1	25.55	25.70	0	2,215	0.00%
2023/04/06	9	26.17	3	26.60	26.20	6	2,149	0.28%
2023/03/31	0	0.00	5	25.58	26.05	-5	2,061	-0.24%
2023/03/24	0	0.00	1	24.70	24.50	-1	1,872	-0.05%
2023/03/22	9	25.72	4	25.05	24.90	5	1,832	0.27%
2023/03/20	3	24.42	1	24.60	24.60	2	1,532	0.13%
2023/03/16	3	23.63	0	0.00	23.50	3	1,356	0.22%
2023/03/15	0	0.00	5	24.25	24.15	-5	1,330	-0.38%
2023/03/14	5	23.50	0	0.00	23.65	5	1,216	0.41%
2023/03/13	0	0.00	3	23.08	23.50	-3	1,199	-0.25%
2023/03/10	0	0.00	9	23.10	22.80	-9	1,157	-0.78%
2023/03/08	0	0.00	2	24.00	24.25	-2	1,082	-0.18%
2023/03/06	0	23.20	6	23.63	23.65	-6	1,027	-0.58%
2023/03/02	1	22.80	0	0.00	22.55	1	976	0.10%
2023/03/01	0	0.00	1	22.60	22.50	-1	984	-0.10%
2023/02/24	1	22.35	1	22.35	22.40	0	963	0.00%
2023/02/23	1	21.90	0	0.00	21.80	1	925	0.11%
2023/02/20	7	21.61	2	21.60	21.60	5	942	0.53%
2023/01/16	0	20.20	0	0.00	20.20	0	1,082	0.00%
2023/01/04	3	20.50	0	0.00	20.45	3	1,119	0.27%
2022/12/12	0	0.00	1	21.00	21.15	-1	1,025	-0.10%
2022/12/09	1	20.80	0	0.00	20.75	1	1,012	0.10%
2022/12/01	0	0.00	0	21.25	21.20	0	1,100	0.00%
2022/11/23	0	0.00	0	20.80	20.90	0	1,143	0.00%
2022/11/11	2	20.80	0	0.00	20.45	2	1,115	0.18%
2022/11/09	3	21.00	0	0.00	20.85	3	1,152	0.26%
2022/09/27	0	0.00	11	19.95	20.45	-11	1,566	-0.70%
2022/09/15	0	0.00	1	21.35	21.15	-1	1,610	-0.06%
2022/09/14	1	21.05	0	0.00	21.05	1	1,611	0.06%
2022/09/05	0	0.00	1	20.80	20.70	-1	1,535	-0.07%
2022/09/02	0	0.00	1	21.90	21.55	-1	1,518	-0.07%
2022/09/01	0	0.00	1	22.25	22.10	-1	1,498	-0.07%
2022/08/30	1	23.00	0	0.00	23.05	1	1,469	0.07%
2022/08/29	2	22.60	0	0.00	22.80	2	1,456	0.14%
2022/08/26	1	23.00	0	0.00	23.15	1	1,440	0.07%
2022/08/25	0	0.00	5	23.10	23.05	-5	1,423	-0.35%
2022/08/23	0	0.00	2	22.65	22.70	-2	1,379	-0.14%
2022/08/19	2	22.65	0	0.00	22.60	2	1,352	0.15%
2022/08/18	0	0.00	3	22.65	22.60	-3	1,332	-0.23%
2022/08/17	3	22.37	0	0.00	22.60	3	1,313	0.23%
2022/08/16	0	0.00	4	22.60	22.45	-4	1,270	-0.31%
2022/08/15	11	22.18	0	0.00	22.00	11	1,219	0.90%
2022/08/12	4	21.75	0	0.00	21.80	4	1,193	0.34%
2022/08/11	1	22.10	1	21.70	21.85	0	1,182	0.00%
2022/08/08	5	21.40	0	0.00	21.70	5	1,120	0.45%
2022/08/02	5	21.98	5	21.95	21.85	0	968	0.00%
2022/08/01	2	22.25	0	0.00	22.15	2	943	0.21%
2022/07/15	0	0.00	20	19.41	19.60	-20	594	-3.37%
2022/07/12	20	19.83	0	0.00	19.75	20	567	3.52%
2022/04/21	0	19.05	0	0.00	18.70	0	281	0.00%
2022/02/09	0	0.00	20	19.25	19.25	-20	532	-3.75%
2022/01/07	10	18.90	0	0.00	18.90	10	539	1.86%
2022/01/06	10	19.10	0	0.00	19.15	10	531	1.88%
2021/11/11	0	0.00	2	18.65	18.65	-2	386	-0.52%
2021/08/30	0	0.00	2	17.85	17.85	-2	2,427	-0.08%
2021/08/17	0	0.00	2	18.05	17.90	-2	3,105	-0.06%
2021/08/10	0	0.00	2	18.85	18.80	-2	3,161	-0.06%
2021/07/16	0	0.00	30	20.34	20.05	-30	4,709	-0.64%
2021/07/09	2	22.35	1	22.50	22.35	1	4,782	0.02%
2021/07/08	0	0.00	4	22.60	22.35	-4	4,827	-0.08%
2021/07/06	36	23.94	1	22.85	22.95	35	4,881	0.72%
2021/07/05	3	23.65	0	0.00	23.60	3	4,352	0.07%
2021/06/25	1	21.40	0	0.00	21.20	1	4,478	0.02%
2021/06/23	0	0.00	1	21.30	21.35	-1	4,472	-0.02%
2021/06/18	0	0.00	11	21.55	21.20	-11	4,462	-0.25%
2021/06/16	0	0.00	34	21.15	21.05	-34	4,491	-0.76%
2021/06/08	0	0.00	2	21.40	21.25	-2	4,730	-0.04%
2021/06/07	3	21.53	1	21.25	21.25	2	4,769	0.04%
2021/06/04	0	0.00	1	20.85	20.75	-1	4,629	-0.02%
2021/06/03	20	21.00	0.1	20.85	21.00	19.9	4,604	0.43%
2021/06/02	0	0.00	1	20.95	21.05	-1	4,601	-0.02%
2021/06/01	1	21.45	1	21.45	21.40	0	4,571	0.00%
2021/05/31	1	21.05	2	21.08	21.05	-1	4,505	-0.02%
2021/05/28	7.1	22.02	5	22.05	21.50	2.1	4,458	0.05%
2021/05/13	1	19.10	1	18.95	18.80	0	4,174	0.00%
2021/05/12	16	19.68	0	0.00	18.75	16	4,131	0.39%
2021/05/11	0	0.00	1	20.55	20.10	-1	4,059	-0.02%
2021/05/06	10	21.55	5	21.53	21.50	5	3,907	0.13%
2021/05/04	2	21.73	3	21.93	22.05	-1	3,804	-0.03%
2021/05/03	5	24.18	7	24.00	23.75	-2	3,655	-0.05%
2021/04/29	8	25.56	13	25.60	25.60	-5	3,242	-0.15%
2021/04/28	1	22.65	0	0.00	23.30	1	2,957	0.03%
2021/04/27	0	0.00	4	21.95	21.75	-4	2,788	-0.14%
2021/04/22	5	22.29	19	21.43	21.25	-14	2,722	-0.51%
2021/04/21	0	0.00	16	22.25	22.00	-16	2,647	-0.60%
2021/04/16	2	21.60	1	21.55	21.60	1	2,477	0.04%
2021/04/15	0	0.00	5	21.65	21.60	-5	2,457	-0.20%
2021/04/13	0	0.00	5	22.25	21.50	-5	2,501	-0.20%
2021/04/09	8	22.39	0	0.00	22.45	8	2,428	0.33%
2021/04/08	5	22.03	10	22.35	22.35	-5	2,236	-0.22%
2021/04/01	0	0.00	10	20.40	20.15	-10	1,922	-0.52%
2021/03/23	0	0.00	1	19.90	19.90	-1	1,939	-0.05%
2021/03/19	1	19.90	21	20.05	20.05	-20	1,925	-1.04%
2021/03/16	1	20.40	1	20.50	19.90	0	1,899	0.00%
2021/03/15	0	0.00	40	20.21	20.20	-40	1,774	-2.25%
2021/03/12	0	0.00	13	19.70	19.50	-13	1,701	-0.76%
2021/03/11	0	0.00	16	19.70	19.75	-16	1,740	-0.92%
2021/03/10	0	0.00	20	19.45	19.40	-20	1,785	-1.12%
2021/03/08	0	0.00	50	19.25	19.15	-50	2,108	-2.37%
2021/03/04	0	0.00	50	19.30	19.15	-50	2,208	-2.26%
2021/02/26	0	0.00	1	19.10	19.10	-1	2,251	-0.04%
2021/02/25	2	19.48	20	19.60	19.40	-18	2,254	-0.80%
2021/02/24	0	0.00	110	19.34	19.40	-110	2,128	-5.17%	大賣/鉅額交易
2021/02/23	0	0.00	20	19.10	19.10	-20	2,228	-0.90%
2021/02/22	0	0.00	40	19.00	19.00	-40	2,265	-1.77%
2021/02/02	8	17.80	0	0.00	17.70	8	2,281	0.35%
2021/01/25	10	17.60	0	0.00	17.80	10	2,366	0.42%
2021/01/21	10	17.75	0	0.00	17.70	10	2,388	0.42%
2021/01/20	10	17.70	0	0.00	17.65	10	2,404	0.42%
2021/01/18	10	18.00	0	0.00	18.20	10	2,668	0.37%
2021/01/15	60	18.09	0	0.00	18.05	60	2,658	2.26%
2021/01/14	10	18.35	0	0.00	18.30	10	2,721	0.37%
2021/01/13	10	18.40	0	0.00	18.30	10	2,725	0.37%
2021/01/12	5	18.30	0	0.00	18.25	5	2,723	0.18%
2021/01/11	5	18.40	0	0.00	18.55	5	2,714	0.18%
2021/01/08	10	18.35	0	0.00	18.35	10	2,718	0.37%
2021/01/07	10	18.40	0	0.00	18.55	10	2,712	0.37%
2021/01/05	0	0.00	2	19.30	19.60	-2	2,578	-0.08%
2021/01/04	17	19.35	38	19.37	19.20	-21	2,550	-0.82%
2020/12/29	0	0.00	10	19.70	19.60	-10	2,491	-0.40%
2020/12/23	0	0.00	1	19.00	18.95	-1	2,328	-0.04%
2020/12/22	0	0.00	1	18.65	18.65	-1	2,317	-0.04%
2020/12/21	10	18.45	0	0.00	18.50	10	2,323	0.43%
2020/12/18	1	19.10	0	0.00	18.60	1	2,317	0.04%
2020/12/17	5	18.75	0	0.00	18.75	5	2,310	0.22%
2020/12/15	0	0.00	1	18.95	18.85	-1	2,315	-0.04%
2020/12/14	1	19.10	1	19.10	18.90	0	2,294	0.00%
2020/12/10	100	18.90	1	19.25	18.85	99	2,309	4.29%
2020/12/09	50	19.00	0	0.00	18.90	50	2,300	2.17%
2020/12/08	30	19.05	0	0.00	19.00	30	2,314	1.30%
2020/12/04	2	19.50	0	0.00	19.40	2	2,337	0.09%
2020/12/03	10	18.95	0	0.00	18.95	10	2,289	0.44%
2020/12/02	11	19.30	1	19.50	19.35	10	2,496	0.40%
2020/12/01	0	0.00	1	18.70	18.85	-1	2,272	-0.04%
2020/11/27	1	18.65	0	0.00	18.20	1	2,296	0.04%
2020/11/26	30	17.88	0	0.00	18.05	30	2,277	1.32%
2020/11/25	25	17.95	2	17.90	17.95	23	2,311	1.00%
2020/11/24	50	18.13	0	0.00	17.95	50	2,377	2.10%
2020/11/23	20	18.20	1	18.10	18.20	19	2,580	0.74%
2020/11/20	1	18.45	0	0.00	18.50	1	2,610	0.04%
2020/10/27	2	18.50	0	0.00	18.45	2	3,093	0.06%
2020/09/28	1	17.25	0	0.00	17.25	1	3,968	0.03%
2020/09/10	2	18.98	0	0.00	18.95	2	5,344	0.04%
2020/09/09	3	19.70	4	19.75	19.70	-1	5,538	-0.02%
2020/09/07	1	20.35	0	0.00	20.05	1	5,972	0.02%
2020/09/03	0	0.00	4	19.39	19.05	-4	5,836	-0.07%
2020/09/02	0	0.00	4	18.98	18.90	-4	5,857	-0.07%
2020/09/01	3	18.85	0	0.00	18.95	3	6,212	0.05%
2020/08/27	4	19.69	8	19.34	19.55	-4	6,276	-0.06%
2020/08/26	4	18.84	0	0.00	18.80	4	6,137	0.07%
2020/08/25	4	19.34	1	19.40	19.20	3	6,329	0.05%
2020/08/14	4	18.59	3	18.75	18.55	1	7,458	0.01%
2020/08/10	0	0.00	1	19.00	18.75	-1	7,688	-0.01%
2020/08/03	0	0.00	3	18.60	18.60	-3	7,981	-0.04%
2020/07/27	0	0.00	6	18.22	18.10	-6	8,407	-0.07%
2020/07/24	1	19.00	0	0.00	18.60	1	8,508	0.01%
2020/07/22	5	19.80	4	19.45	19.55	1	8,781	0.01%
2020/07/20	0	0.00	4	18.20	19.20	-4	9,314	-0.04%
2020/07/16	2	18.98	10	19.20	19.25	-8	10,323	-0.08%
2020/07/14	2	19.68	1	19.75	19.40	1	10,705	0.01%
2020/07/13	13	20.08	6	19.71	20.20	7	10,740	0.07%
2020/07/10	1	20.55	8	20.11	19.95	-7	10,684	-0.07%
2020/07/09	18	21.52	17	22.75	21.50	1	10,603	0.01%
2020/07/07	5	23.96	15	23.51	23.50	-10	10,621	-0.09%
2020/07/06	29	24.91	9	24.95	25.00	20	10,509	0.19%
2020/07/03	8	24.44	1	24.55	23.95	7	10,333	0.07%
2020/07/01	0	0.00	2	21.25	21.25	-2	9,761	-0.02%
2020/06/30	1	21.25	0	0.00	21.20	1	9,738	0.01%
2020/06/29	1	21.40	0	0.00	21.30	1	9,738	0.01%
2020/06/18	1	20.80	0	0.00	20.80	1	9,591	0.01%
2020/06/16	1	21.25	1	20.80	20.95	0	9,487	0.00%
2020/06/15	2	20.60	1	21.15	21.10	1	9,285	0.01%
2020/06/08	0	0.00	1	21.05	21.05	-1	8,589	-0.01%
2020/06/05	0	0.00	2	20.45	20.55	-2	8,258	-0.02%
2020/06/02	0	0.00	2	20.60	20.25	-2	8,086	-0.02%
2020/06/01	2	21.28	1	21.05	20.60	1	8,010	0.01%
2020/05/29	3	20.65	1	20.65	20.60	2	7,763	0.03%
2020/05/26	26	20.45	27	20.99	20.45	-1	7,286	-0.01%
2020/05/25	2	20.20	17	20.23	20.70	-15	7,111	-0.21%
2020/05/22	1	20.40	3	20.20	20.15	-2	6,900	-0.03%
2020/05/21	7	20.34	51	20.07	20.30	-44	6,596	-0.67%
2020/05/20	0	0.00	2	19.20	19.15	-2	6,176	-0.03%
2020/05/19	2	19.00	0	0.00	19.05	2	6,098	0.03%
2020/05/14	40	19.29	0	0.00	18.95	40	5,823	0.69%
2020/05/13	0	0.00	1	19.10	19.10	-1	5,679	-0.02%
2020/05/11	1	18.20	1	18.20	18.10	0	5,497	0.00%
2020/05/08	1	19.05	0	0.00	18.90	1	5,349	0.02%
2020/05/07	0	0.00	1	19.20	18.95	-1	5,306	-0.02%
2020/05/06	0	0.00	1	19.00	18.90	-1	5,194	-0.02%
2020/05/05	13	19.28	0	0.00	19.05	13	5,125	0.25%
2020/04/30	7	18.81	6	19.15	18.80	1	4,829	0.02%
2020/04/29	18	18.92	17	18.99	18.90	1	4,776	0.02%
2020/04/28	15	19.07	12	19.05	18.90	3	4,663	0.06%
2020/04/27	45	19.01	42	19.09	19.00	3	4,543	0.07%
2020/04/24	1	19.15	1	19.60	19.10	0	4,360	0.00%
2020/04/23	13	19.45	12	19.67	19.30	1	3,943	0.03%
2020/04/22	46	19.59	49	19.36	19.70	-3	3,709	-0.08%
2020/04/21	21	18.93	17	19.47	19.55	4	3,222	0.12%
2020/04/20	11	18.32	5	17.85	17.80	6	2,589	0.23%
2020/04/17	1	17.60	1	17.35	17.35	0	2,242	0.00%
2020/04/16	1	17.75	0	0.00	17.85	1	2,111	0.05%
2020/04/15	0	0.00	1	17.25	16.90	-1	2,017	-0.05%
2020/04/13	1	17.35	0	0.00	17.00	1	1,935	0.05%
2020/04/01	0	0.00	20	16.00	16.00	-20	1,447	-1.38%
2020/03/31	0	0.00	30	15.85	16.00	-30	1,421	-2.11%
2020/03/30	15	15.55	5	15.65	15.85	10	1,366	0.73%
2020/03/27	21	15.85	1	15.70	15.50	20	1,320	1.51%
2020/03/16	20	13.90	4	13.75	13.45	16	1,062	1.51%
2020/02/20	0	0.00	4	15.90	15.90	-4	1,431	-0.28%
2020/01/30	1	15.95	0	0.00	15.60	1	1,940	0.05%
2019/12/31	5	17.70	0	0.00	17.60	5	2,072	0.24%
2019/12/25	0	0.00	5	17.65	17.65	-5	2,060	-0.24%
2019/12/19	3	17.70	0	0.00	17.70	3	2,235	0.13%
2019/12/09	1	17.90	0	0.00	17.90	1	2,465	0.04%
2019/12/06	1	17.95	0	0.00	17.95	1	2,607	0.04%
2019/12/02	0	0.00	3	18.20	18.05	-3	3,101	-0.10%
2019/11/29	0	0.00	1	18.10	18.05	-1	3,077	-0.03%
2019/11/28	2	18.50	2	18.60	18.50	0	3,067	0.00%
2019/11/27	2	18.55	2	18.50	18.55	0	3,121	0.00%
2019/11/26	10	18.50	10	18.70	18.50	0	3,207	0.00%
2019/11/22	1	19.05	2	19.45	19.30	-1	3,152	-0.03%
2019/11/21	2	18.90	2	18.30	18.90	0	2,953	0.00%
2019/11/20	2	18.30	2	18.65	18.30	0	2,923	0.00%
2019/11/15	2	19.15	22	18.48	18.85	-20	2,830	-0.71%
2019/11/13	0	0.00	5	18.10	18.20	-5	2,870	-0.17%
2019/11/12	5	17.70	0	0.00	17.75	5	2,871	0.17%
2019/11/11	2	17.60	2	18.10	17.60	0	2,902	0.00%
2019/11/08	3	18.03	14	18.11	18.00	-11	2,903	-0.38%
2019/11/04	0	0.00	2	18.35	18.70	-2	2,834	-0.07%
2019/10/31	2	17.50	0	0.00	17.40	2	2,832	0.07%
2019/10/30	2	17.45	0	0.00	17.60	2	2,842	0.07%
2019/10/29	2	17.80	0	0.00	17.65	2	2,885	0.07%
2019/10/23	2	18.05	0	0.00	18.10	2	3,280	0.06%
2019/10/22	1	18.10	1	18.25	18.05	0	3,315	0.00%
2019/10/18	2	18.00	2	17.95	18.00	0	3,340	0.00%
2019/10/17	1	17.75	0	0.00	17.80	1	3,367	0.03%
2019/10/16	1	17.35	3	17.57	18.00	-2	3,559	-0.06%
2019/10/15	10	17.05	3	17.05	17.20	7	3,507	0.20%
2019/10/09	13	17.35	1	17.40	17.35	12	3,595	0.33%
2019/10/01	2	17.88	1	18.00	17.90	1	3,911	0.03%
2019/09/27	0	0.00	1	18.10	17.95	-1	4,010	-0.02%
2019/09/25	0	0.00	29	17.85	18.05	-29	4,221	-0.69%
2019/09/24	0	0.00	21	18.45	18.35	-21	4,346	-0.48%
2019/09/20	2	18.95	2	19.25	18.95	0	4,316	0.00%
2019/09/17	2	19.20	2	19.90	19.20	0	4,356	0.00%
2019/09/11	25	20.40	25	20.72	20.15	0	4,256	0.00%
2019/09/10	18	20.71	13	21.25	20.75	5	4,160	0.12%
2019/09/09	14	21.37	66.1	20.41	21.45	-52.1	4,002	-1.30%
2019/09/06	2	19.95	50	20.20	19.95	-48	3,789	-1.27%
2019/09/05	0	0.00	6	19.54	19.75	-6	3,688	-0.16%
2019/09/04	2	19.00	3	19.27	19.00	-1	3,656	-0.03%
2019/09/03	2	19.25	2	19.20	19.25	0	3,571	0.00%
2019/09/02	9	19.00	8	18.85	19.00	1	3,562	0.03%
2019/08/29	3	19.30	3	19.12	19.10	0	3,487	0.00%
2019/08/22	2	18.50	2	18.85	18.50	0	3,410	0.00%
2019/08/21	8	18.65	8	18.70	18.65	0	3,396	0.00%
2019/08/19	9	19.00	9	18.45	19.00	0	3,329	0.00%
2019/08/13	2	18.15	2	17.95	18.15	0	3,171	0.00%
2019/08/08	6	17.95	6	17.90	17.95	0	3,143	0.00%
2019/08/07	2	17.85	3	17.87	17.85	-1	3,139	-0.03%
2019/08/06	10	16.50	0	0.00	17.50	10	3,111	0.32%
2019/08/05	5	17.00	0	0.00	17.10	5	3,107	0.16%
2019/08/02	32	17.11	2	17.65	17.25	30	3,108	0.97%
2019/08/01	26	17.72	6	17.95	17.80	20	3,106	0.64%
2019/07/31	15	17.82	0	0.00	17.80	15	3,140	0.48%
2019/07/30	76	18.75	0	0.00	18.00	76	3,104	2.45%
2019/07/29	1	19.15	1	19.25	19.15	0	2,872	0.00%
2019/07/26	6	18.40	6	18.45	18.40	0	2,789	0.00%
2019/07/25	3	18.78	0	0.00	18.50	3	2,785	0.11%
2019/07/24	2	18.60	2	18.15	18.60	0	2,752	0.00%
2019/07/23	2	18.00	2	18.15	18.00	0	2,755	0.00%
2019/07/22	0	0.00	3	18.22	18.05	-3	2,774	-0.11%
2019/07/19	0	0.00	3	17.87	17.95	-3	2,763	-0.11%
2019/07/18	2	17.65	2	18.50	17.65	0	2,759	0.00%
2019/07/17	2	18.40	2	18.55	18.40	0	2,621	0.00%
2019/07/16	13	18.45	13	18.50	18.45	0	2,635	0.00%
2019/07/15	9	18.50	6	18.40	18.55	3	2,659	0.11%
2019/07/12	9	18.25	9	18.40	18.25	0	2,680	0.00%
2019/07/11	11	18.35	11	18.30	18.35	0	2,654	0.00%
2019/07/10	1	18.30	1	18.40	18.25	0	2,616	0.00%
2019/07/09	9	18.22	9	18.52	18.20	0	2,581	0.00%
2019/07/03	2	18.30	0	0.00	18.35	2	2,494	0.08%
2019/07/02	5	17.81	0	0.00	18.25	5	2,502	0.20%
2019/07/01	0	0.00	4	16.56	17.35	-4	2,446	-0.16%
2019/06/28	2	15.80	2	15.90	15.80	0	2,341	0.00%
2019/06/26	6	15.70	6	15.70	15.70	0	2,635	0.00%
2019/06/25	0	0.00	3	16.02	15.70	-3	2,672	-0.11%
2019/06/21	0	0.00	1	15.60	15.45	-1	2,993	-0.03%
2019/06/12	1	15.15	1	14.65	14.70	0	3,329	0.00%
2019/06/11	4	15.63	3	15.90	15.05	1	3,341	0.03%
2019/06/10	0	0.00	1	15.40	15.55	-1	3,281	-0.03%
2019/05/30	1	15.35	0	0.00	15.40	1	3,324	0.03%
2019/05/21	0	0.00	1	14.50	14.85	-1	3,408	-0.03%
2019/05/20	1	14.15	0	0.00	14.20	1	3,406	0.03%
2019/05/15	0	0.00	1	15.05	14.90	-1	3,462	-0.03%
2019/05/14	1	14.45	0	0.00	14.50	1	3,471	0.03%
2019/05/13	22	14.65	2	14.80	14.70	20	3,469	0.58%
2019/05/10	6	14.85	6	15.00	14.85	0	3,509	0.00%
2019/05/09	40	15.03	0	0.00	15.00	40	3,479	1.15%
2019/05/08	0	0.00	10	15.73	15.60	-10	3,430	-0.29%
2019/05/07	25	15.00	0	0.00	14.95	25	3,375	0.74%
2019/05/03	0	0.00	5	15.65	15.55	-5	3,308	-0.15%
2019/05/02	0	0.00	1	15.10	15.15	-1	3,284	-0.03%
2019/04/30	0	0.00	5	15.05	15.00	-5	3,276	-0.15%
2019/04/29	1	14.60	0	0.00	14.75	1	3,263	0.03%
2019/04/25	2	15.45	2	15.65	15.45	0	3,184	0.00%
2019/04/24	2	15.50	2	15.75	15.50	0	3,180	0.00%
2019/04/23	3	15.65	7	15.91	15.65	-4	3,147	-0.13%
2019/04/22	2	15.60	7	15.67	15.60	-5	3,080	-0.16%
2019/04/19	7	15.45	7	15.15	15.45	0	3,048	0.00%
2019/04/18	2	15.05	12	15.47	15.05	-10	3,002	-0.33%
2019/04/17	2	15.00	7	15.06	15.00	-5	2,894	-0.17%
2019/04/16	2	14.90	7	15.09	14.90	-5	2,879	-0.17%
2019/04/15	0	0.00	20	15.14	15.30	-20	2,849	-0.70%
2019/04/12	0	0.00	10	14.80	14.65	-10	2,791	-0.36%
2019/04/11	3	14.95	3	15.40	14.95	0	2,742	0.00%
2019/04/10	0	0.00	5	15.75	15.30	-5	2,689	-0.19%
2019/04/09	1	15.30	0	0.00	15.30	1	2,601	0.04%
2019/04/03	2	15.80	1	15.95	15.90	1	2,458	0.04%
2019/04/02	0	0.00	10	15.45	15.40	-10	2,305	-0.43%
2019/04/01	2	15.80	1	16.10	15.15	1	2,215	0.05%
2019/03/29	3	14.90	0	0.00	15.05	3	1,984	0.15%
2019/03/28	5	14.35	16	14.00	14.30	-11	1,868	-0.59%
2019/03/27	1	14.80	0	0.00	14.75	1	1,780	0.06%
2019/03/26	0	0.00	2	15.40	15.40	-2	1,696	-0.12%
2019/03/25	6	13.60	20	14.80	14.95	-14	1,363	-1.03%
2019/03/22	0	0.00	30	14.10	13.60	-30	1,147	-2.61%
2019/03/20	0	0.00	1	13.05	13.20	-1	992	-0.10%
2019/03/18	2	13.15	2	13.30	13.15	0	975	0.00%
2019/03/12	0	0.00	1	13.60	13.55	-1	856	-0.12%
2019/03/11	0	0.00	1	13.60	13.30	-1	829	-0.12%
2019/03/07	0	0.00	2	12.90	12.90	-2	807	-0.25%
2019/03/05	3	13.10	3	13.05	13.10	0	787	0.00%
2019/03/04	2	13.05	2	12.95	13.05	0	777	0.00%
2019/02/26	1	12.80	0	0.00	12.75	1	721	0.14%
2019/02/22	2	12.15	2	12.20	12.15	0	624	0.00%
2019/02/21	2	12.20	2	12.40	12.20	0	618	0.00%
2019/02/20	2	12.40	2	12.20	12.40	0	603	0.00%
2019/02/19	3	12.20	3	12.25	12.20	0	566	0.00%
2019/02/18	6	12.20	6	12.00	12.20	0	547	0.00%
2019/02/15	22	12.11	2	11.80	11.70	20	504	3.96%
2019/02/14	2	11.50	2	11.45	11.50	0	455	0.00%
2019/02/13	20	11.55	0	0.00	11.45	20	438	4.56%
2019/02/12	1	10.90	0	0.00	11.00	1	404	0.25%
2019/02/11	0	0.00	2	11.10	11.05	-2	383	-0.52%
2019/01/21	0	0.00	6.1	10.10	10.15	-6.1	275	-2.21%
2019/01/11	0	0.00	6	10.10	10.15	-6	230	-2.60%
2018/10/16	0	0.00	2	9.25	9.20	-2	380	-0.53%
2018/08/22	0	0.00	10	10.05	9.93	-10	338	-2.96%
2018/08/21	0	0.00	1	9.85	9.99	-1	326	-0.31%
2018/08/17	0	0.00	1	9.80	9.76	-1	306	-0.33%
2018/07/31	0	0.00	5	9.37	9.25	-5	230	-2.17%
2018/07/26	5	9.32	5	9.32	9.35	0	218	0.00%
2018/07/25	5	9.40	0	0.00	9.31	5	217	2.30%
2018/05/08	0	9.19	0	0.00	9.20	0	536	0.00%
2018/04/18	0	0.00	30	9.94	9.89	-30	570	-5.26%
2018/04/17	2	9.98	63	9.93	9.92	-61	574	-10.61%
2018/04/16	0	0.00	35	9.97	9.98	-35	580	-6.03%
2018/04/13	3	9.97	85	9.97	9.95	-82	622	-13.17%
2018/04/11	0	0.00	178	9.98	9.98	-178	634	-28.04%	大賣/鉅額交易
2018/04/10	0	0.00	24	10.00	9.98	-24	674	-3.56%
2018/04/09	0	0.00	6	10.00	9.97	-6	673	-0.89%
2018/03/28	0	0.00	3	9.99	9.94	-3	672	-0.45%
2018/03/23	0	0.00	5	9.93	9.95	-5	670	-0.75%
2018/03/21	5	10.20	20	10.10	10.15	-15	662	-2.26%
2018/03/14	0	0.00	20	10.10	9.98	-20	604	-3.31%
2018/03/07	4	10.26	0	0.00	9.93	4	593	0.67%
2018/03/06	0	0.00	1	9.96	9.90	-1	501	-0.20%
2018/03/05	1	9.98	0	0.00	9.95	1	500	0.20%
2018/02/07	0	0.00	1	9.07	9.07	-1	480	-0.21%
2018/01/25	1	10.15	0	0.00	10.10	1	790	0.13%