合機 (1618)-凱基-基隆券商分點個股進出

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

合機

(1618)

可現股當沖

股價
50.6
漲跌
▼1.4
漲幅
-2.69%
成交量
4,994張
產業
上市電器電纜類股
189人加入追蹤

立即追蹤
本地時間:13:35(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

合機 (1618)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/22	9	50.74	4	50.85	50.60	5	16,506	0.03%
2024/05/21	6	52.87	36	52.27	52.00	-30	16,571	-0.18%
2024/05/20	3	52.80	2	53.20	51.60	1	16,488	0.01%
2024/05/17	8	51.99	2	51.35	51.20	6	16,286	0.04%
2024/05/16	16	52.79	3	52.73	52.30	13	16,225	0.08%
2024/05/15	9	52.78	9	52.54	52.00	0	16,148	0.00%
2024/05/14	101	51.05	25	50.77	50.80	76	15,915	0.48%	大買/
2024/05/13	5	48.11	2	48.40	49.90	3	15,792	0.02%
2024/05/10	1	48.45	11	49.55	50.00	-10	15,712	-0.06%
2024/05/09	4	50.36	13	51.06	49.55	-9	15,682	-0.06%
2024/05/08	40	51.40	25.4	52.05	52.70	14.7	15,438	0.09%
2024/05/07	32	49.00	17	48.45	51.60	15	14,637	0.10%
2024/05/06	7	47.11	8	47.31	46.95	-1	14,207	-0.01%
2024/05/03	9	49.28	8	49.36	48.55	1	14,072	0.01%
2024/05/02	17	52.25	8	51.61	51.10	9	13,860	0.06%
2024/04/30	12	52.93	7	52.93	53.20	5	13,667	0.04%
2024/04/29	18	55.22	11	55.18	54.20	7	13,506	0.05%
2024/04/26	12	57.63	21	57.31	57.30	-9	13,344	-0.07%
2024/04/25	13	55.92	4	56.80	55.60	9	13,004	0.07%
2024/04/24	11.1	58.26	16	59.36	57.70	-5	12,793	-0.04%
2024/04/23	8	57.33	14	58.14	55.60	-6	12,160	-0.05%
2024/04/22	25	63.10	24.1	60.97	57.80	0.9	11,661	0.01%
2024/04/19	8.3	63.07	24	63.96	64.20	-15.7	11,037	-0.14%
2024/04/18	0	0.00	7.2	58.40	58.40	-7.2	10,272	-0.07%
2024/04/17	10	50.87	7	52.27	53.10	3	10,142	0.03%
2024/04/16	18.2	49.45	22	49.67	48.30	-3.8	9,770	-0.04%
2024/04/15	0	0.00	12	46.52	47.35	-12	8,461	-0.14%
2024/04/12	5	41.68	25	42.31	43.05	-20	7,923	-0.25%
2024/04/11	10	39.54	1	39.85	39.15	9	7,673	0.12%
2024/04/10	21	39.34	24	40.00	39.70	-3	7,632	-0.04%
2024/04/09	18	39.82	16	39.39	39.45	2	7,461	0.03%
2024/04/08	1	38.30	10	38.60	38.95	-9	7,147	-0.13%
2024/04/03	5	36.55	1	36.85	36.30	4	7,110	0.06%
2024/04/02	6	37.14	0	0.00	37.20	6	7,314	0.08%
2024/03/29	1	37.25	12.2	37.32	37.30	-11.2	7,312	-0.15%
2024/03/28	11	38.13	3.3	38.66	38.45	7.7	7,220	0.11%
2024/03/27	29	38.29	22	38.11	39.25	7	7,091	0.10%
2024/03/26	27	39.13	19	39.15	38.55	8	6,734	0.12%
2024/03/25	4.3	37.28	4	37.61	37.20	0.3	5,993	0.01%
2024/03/22	12.2	37.05	33	36.61	36.65	-20.8	5,764	-0.36%
2024/03/21	0	0.00	11	35.73	35.45	-11	5,468	-0.20%
2024/03/20	12	34.64	6.1	35.44	34.55	5.9	5,543	0.11%
2024/03/19	10	35.82	2	35.70	35.70	8	5,701	0.14%
2024/03/18	3	35.10	9.4	34.79	34.90	-6.4	5,806	-0.11%
2024/03/15	10.6	34.29	6	34.93	33.90	4.6	6,818	0.07%
2024/03/14	6	34.93	6	35.14	34.75	0	7,454	0.00%
2024/03/13	25.1	35.52	17	35.29	34.55	8.1	7,801	0.10%
2024/03/12	7	33.87	7	34.44	34.55	0	8,379	0.00%
2024/03/11	13	31.52	4	32.66	32.80	9	8,693	0.10%
2024/03/08	3	32.05	0.5	32.40	31.40	2.6	8,729	0.03%
2024/03/07	4	34.14	14.3	34.23	33.65	-10.3	8,700	-0.12%
2024/03/06	0	0.00	2.2	35.66	35.40	-2.2	8,734	-0.03%
2024/03/05	2.3	34.94	5.2	35.01	35.30	-3	8,703	-0.03%
2024/03/04	3.5	34.98	0	0.00	34.85	3.5	8,713	0.04%
2024/03/01	22.4	35.48	19.2	35.46	35.75	3.2	8,597	0.04%
2024/02/29	7.1	35.04	15	34.77	34.90	-7.9	8,262	-0.10%
2024/02/27	7	33.36	3	34.02	33.60	4	8,043	0.05%
2024/02/26	20.1	33.79	6	32.77	32.70	14.1	7,852	0.18%
2024/02/23	0	0.00	2	32.90	32.45	-2	7,712	-0.03%
2024/02/22	6.1	33.03	14	32.61	33.00	-7.9	7,647	-0.10%
2024/02/21	3.1	32.06	5	31.95	31.85	-2	7,517	-0.03%
2024/02/20	5.1	31.55	2	31.65	31.50	3.1	7,500	0.04%
2024/02/19	1	32.80	7	32.76	32.45	-6	7,511	-0.08%
2024/02/16	6	31.98	5	31.63	32.10	1	7,580	0.01%
2024/02/15	17	29.98	6	30.63	30.60	11	7,540	0.15%
2024/02/02	2	31.85	2	31.40	31.35	0	7,577	0.00%
2024/02/01	8	31.55	6	31.90	31.80	2	7,544	0.03%
2024/01/26	1	29.65	0	0.00	29.65	1	7,477	0.01%
2024/01/25	1	30.00	0	0.00	29.80	1	7,480	0.01%
2024/01/23	0	30.00	10	30.30	30.25	-10	7,508	-0.13%
2024/01/22	10	29.75	0	0.00	29.85	10	7,517	0.13%
2024/01/17	0	0.00	0.6	30.48	30.15	-0.6	7,784	-0.01%
2024/01/15	6.6	31.98	5.4	31.76	31.75	1.2	7,828	0.02%
2024/01/12	0	0.00	1	30.95	30.65	-1	7,784	-0.01%
2024/01/11	1	31.15	0.2	31.55	30.70	0.8	7,788	0.01%
2024/01/09	0	0.00	11	30.91	31.35	-11	7,801	-0.14%
2024/01/08	0.2	31.70	0	0.00	31.45	0.2	7,762	0.00%
2024/01/05	3.2	32.73	4.5	32.45	31.90	-1.3	7,744	-0.02%
2024/01/04	0.1	32.45	1	32.00	32.15	-0.9	7,708	-0.01%
2024/01/03	0.6	32.42	10	31.90	31.85	-9.4	7,677	-0.12%
2024/01/02	1	33.35	1	33.35	32.85	0	7,661	0.00%
2023/12/29	20	32.56	53	32.21	32.65	-33	7,617	-0.43%
2023/12/28	52	32.35	4	33.00	32.95	48	7,547	0.64%
2023/12/27	1	31.45	0	0.00	31.30	1	7,423	0.01%
2023/12/26	1	31.20	1	30.95	30.95	0	7,687	0.00%
2023/12/25	2	31.78	12	31.65	30.80	-10	8,112	-0.12%
2023/12/22	3	31.78	12	31.80	31.30	-9	8,669	-0.10%
2023/12/20	1	32.40	1	32.40	32.35	0	8,767	0.00%
2023/12/19	0	0.00	2	32.50	32.35	-2	8,735	-0.02%
2023/12/18	6	34.01	54	33.40	33.25	-48	8,681	-0.55%
2023/12/15	21	34.84	131	34.13	34.00	-110	8,631	-1.27%	大賣/鉅額交易
2023/12/14	11	35.85	6	35.55	35.30	5	8,502	0.06%
2023/12/13	24	36.31	25	35.80	35.60	-1	8,285	-0.01%
2023/12/12	91	38.17	107	37.58	36.90	-16	8,080	-0.20%	大賣/
2023/12/11	22	34.68	70	35.23	36.30	-48	7,104	-0.68%
2023/12/08	55	31.74	36	32.80	33.00	19	6,508	0.29%
2023/12/07	99	32.45	70	33.14	30.00	29	6,119	0.47%
2023/12/06	19	31.55	77.5	32.11	33.30	-58.5	5,555	-1.05%
2023/12/05	0	0.00	7	30.52	30.30	-7	5,240	-0.13%
2023/12/04	14	30.14	10	30.22	29.80	4	5,346	0.07%
2023/12/01	0	0.00	12.1	29.66	29.75	-12.1	5,382	-0.22%
2023/11/30	1	28.85	10	28.70	28.95	-9	5,289	-0.17%
2023/11/29	0	0.00	7.3	28.71	28.65	-7.3	5,293	-0.14%
2023/11/28	2	27.70	0	0.00	27.85	2	5,278	0.04%
2023/11/27	0.2	27.90	3	28.05	27.55	-2.8	5,274	-0.05%
2023/11/24	0	0.00	5	27.94	28.35	-5	5,220	-0.10%
2023/11/23	28.2	27.86	40.1	27.42	27.35	-11.9	5,164	-0.23%
2023/11/22	2	27.30	0	0.00	27.40	2	5,160	0.04%
2023/11/21	2	27.30	2	27.40	27.30	0	5,164	0.00%
2023/11/20	2	27.30	0	0.00	27.35	2	5,161	0.04%
2023/11/17	8.1	27.53	3	27.40	27.50	5.1	5,162	0.10%
2023/11/16	40	27.71	0	0.00	27.70	40	5,162	0.77%
2023/11/15	72	27.45	6	27.33	27.75	66	5,118	1.29%
2023/11/10	2	25.25	0	0.00	25.25	2	5,020	0.04%
2023/11/09	0	0.00	1	27.60	27.65	-1	4,974	-0.02%
2023/11/07	2	26.75	0	0.00	26.65	2	5,005	0.04%
2023/10/30	15	27.65	41	26.86	27.00	-26	5,241	-0.50%
2023/10/26	15	28.24	0	0.00	28.05	15	5,298	0.28%
2023/10/25	8	29.05	15	28.80	28.50	-7	5,380	-0.13%
2023/10/24	5	27.30	1	27.05	27.90	4	5,453	0.07%
2023/10/23	4	25.24	3	25.20	25.40	1	5,966	0.02%
2023/10/19	5	25.85	0	0.00	25.45	5	6,382	0.08%
2023/10/18	5	26.67	2	26.30	25.90	3	6,454	0.05%
2023/10/17	1	27.20	2	28.25	27.20	-1	6,628	-0.02%
2023/10/12	1	27.85	0	0.00	27.85	1	7,489	0.01%
2023/10/11	18	27.90	0	0.00	27.30	18	7,691	0.23%
2023/10/06	16	28.43	14	28.30	28.20	2	7,745	0.03%
2023/10/05	2	29.15	2	29.03	28.75	0	7,983	0.00%
2023/10/04	0	0.00	1	28.90	28.65	-1	8,210	-0.01%
2023/10/03	21	28.93	2	29.15	28.80	19	8,314	0.23%
2023/10/02	29	29.92	6.2	30.12	29.80	22.8	8,230	0.28%
2023/09/28	14	30.31	14	30.02	30.60	0	7,985	0.00%
2023/09/27	18	29.32	41	29.25	28.95	-23	7,567	-0.30%
2023/09/26	3.2	28.01	5	28.47	28.10	-1.8	7,037	-0.03%
2023/09/21	2	26.35	0	0.00	26.35	2	6,851	0.03%
2023/09/20	0	0.00	2	27.25	26.95	-2	6,837	-0.03%
2023/09/19	10	27.75	0	0.00	27.70	10	6,820	0.15%
2023/09/18	3	28.48	2	28.53	28.30	1	6,788	0.01%
2023/09/15	2	28.60	2	28.75	28.70	0	6,776	0.00%
2023/09/14	3	28.77	39	28.81	28.70	-36	6,728	-0.54%
2023/09/13	24	28.19	10	28.43	28.15	14	6,648	0.21%
2023/09/12	11	27.89	1	28.10	27.65	10	6,562	0.15%
2023/09/11	80	30.11	75	28.45	27.75	5	6,504	0.08%
2023/09/08	20.1	28.87	0	0.00	29.00	20.1	6,194	0.32%
2023/09/07	0	0.00	15	28.43	29.00	-15	6,062	-0.25%
2023/09/06	15	27.67	0	0.00	27.65	15	5,916	0.25%
2023/09/05	0	0.00	3	27.30	27.35	-3	5,865	-0.05%
2023/09/04	1	26.45	0	0.00	26.45	1	5,997	0.02%
2023/09/01	3	25.20	3	25.13	26.85	0	6,083	0.00%
2023/08/31	0	0.00	1	24.50	25.05	-1	6,104	-0.02%
2023/08/23	1	24.40	0	0.00	24.45	1	6,308	0.02%
2023/08/22	0	0.00	1	24.35	24.45	-1	6,381	-0.02%
2023/08/18	2	25.25	0	0.00	25.00	2	6,515	0.03%
2023/08/14	2	24.75	2	24.75	24.60	0	6,666	0.00%
2023/08/11	0	0.00	1	25.50	25.45	-1	6,644	-0.02%
2023/08/04	3	27.17	2	27.85	28.00	1	6,542	0.02%
2023/08/02	15	28.45	1	27.35	27.35	14	6,515	0.21%
2023/08/01	0	0.00	6	27.43	27.35	-6	6,406	-0.09%
2023/07/31	10	27.90	0	0.00	27.90	10	6,381	0.16%
2023/07/28	11	28.37	2	28.70	28.70	9	6,338	0.14%
2023/07/27	14	30.71	15	30.13	29.20	-1	6,220	-0.02%
2023/07/26	108	29.90	72	30.48	29.30	36	5,948	0.61%	大買/
2023/07/25	42	28.72	14	28.40	29.15	28	5,370	0.52%
2023/07/24	6	26.61	7	26.73	26.50	-1	5,090	-0.02%
2023/07/21	0	0.00	1	26.05	26.15	-1	4,928	-0.02%
2023/07/20	9	28.00	8	27.55	26.85	1	4,859	0.02%
2023/07/19	60	27.76	94	28.87	27.50	-34	4,650	-0.73%
2023/07/18	75	29.45	25	29.50	29.50	50	4,402	1.14%
2023/07/17	49	26.14	27	25.85	26.85	22	4,157	0.53%
2023/07/14	14	24.70	9	24.82	24.55	5	3,838	0.13%
2023/07/13	0	0.00	2	24.33	23.80	-2	3,682	-0.05%
2023/07/12	0	0.00	6	24.48	24.15	-6	3,666	-0.16%
2023/07/11	21	24.88	23	24.73	25.05	-2	3,541	-0.06%
2023/07/10	3	23.37	35	23.40	23.40	-32	3,324	-0.96%
2023/07/07	8	21.59	11	21.09	21.30	-3	3,269	-0.09%
2023/07/06	8	21.43	3	21.85	21.95	5	3,343	0.15%
2023/07/05	10	21.25	3	21.28	21.50	7	3,299	0.21%
2023/07/04	1	21.00	32	21.15	21.15	-31	3,270	-0.95%
2023/07/03	1	20.40	3	20.28	20.40	-2	3,234	-0.06%
2023/06/30	2	19.95	1	19.85	20.05	1	3,265	0.03%
2023/06/27	1	19.90	1	19.70	19.60	0	3,701	0.00%
2023/06/26	2	20.15	1	19.95	20.00	1	3,721	0.03%
2023/06/19	3	20.32	3	20.28	20.10	0	3,687	0.00%
2023/06/16	0	0.00	2	20.00	20.25	-2	3,668	-0.05%
2023/06/12	1	19.20	0	0.00	19.25	1	3,569	0.03%
2023/06/09	11	19.79	3	19.92	20.10	8	3,505	0.23%
2023/06/08	55	20.41	4	20.35	20.10	51	3,447	1.48%
2023/06/07	19	22.34	29	22.30	22.30	-10	3,249	-0.31%
2023/06/06	41	21.41	3	21.43	21.55	38	3,084	1.23%
2023/06/05	0	0.00	23	21.08	21.35	-23	2,983	-0.77%
2023/06/02	20	20.20	7	20.52	20.35	13	2,870	0.45%
2023/06/01	5	19.85	6	19.90	19.85	-1	2,806	-0.04%
2023/05/29	6	19.03	0	0.00	18.85	6	2,727	0.22%
2023/05/26	9	19.38	2	19.30	19.20	7	2,696	0.26%
2023/05/23	4	20.19	4	20.24	20.25	0	2,447	0.00%
2023/05/18	1	19.40	15	19.32	19.35	-14	2,206	-0.63%
2023/05/17	0	0.00	2	18.85	19.10	-2	2,178	-0.09%
2023/05/16	2	18.68	0	0.00	18.80	2	2,158	0.09%
2023/05/15	0	0.00	2	18.95	18.70	-2	2,132	-0.09%
2023/05/09	0	0.00	1	19.15	19.05	-1	2,049	-0.05%
2023/05/05	1	18.80	1	18.60	18.80	0	1,987	0.00%
2023/05/04	0	0.00	10	19.45	19.05	-10	1,965	-0.51%
2023/05/03	1	18.65	2	18.55	18.85	-1	1,936	-0.05%
2023/05/02	2	18.95	0	0.00	18.95	2	1,938	0.10%
2023/04/28	0	0.00	12	18.75	18.75	-12	1,908	-0.63%
2023/04/26	1	18.00	2	17.85	18.10	-1	1,881	-0.05%
2023/04/25	1	17.85	0	0.00	17.80	1	1,878	0.05%
2023/04/21	0	0.00	50	18.09	18.00	-50	1,873	-2.67%
2023/04/20	22	19.01	0	0.00	18.65	22	1,834	1.20%
2023/04/19	20	18.73	1	18.75	18.85	19	1,811	1.05%
2023/04/17	1	19.80	10	19.47	19.50	-9	1,758	-0.51%
2023/04/13	5	18.65	5	18.55	18.40	0	1,582	0.00%
2023/04/12	10	18.70	0.8	18.85	18.70	9.2	1,517	0.61%
2023/04/11	0	0.00	8	18.26	17.85	-8	1,406	-0.57%
2023/04/06	3	17.10	0	0.00	17.00	3	1,236	0.24%
2023/03/30	54	17.31	50	17.18	17.10	4	1,148	0.35%
2023/03/29	0	0.00	1	17.25	17.25	-1	914	-0.11%
2023/03/28	0	0.00	3	15.75	15.70	-3	707	-0.42%
2023/03/27	5	15.71	1.5	15.65	16.05	3.5	689	0.51%
2023/03/14	0	0.00	3	14.75	14.75	-3	723	-0.41%
2023/03/13	3	14.78	0	0.00	14.75	3	728	0.41%
2023/03/10	1	15.10	2	14.95	14.90	-1	735	-0.14%
2023/03/09	1	15.50	1	15.35	15.10	0	740	0.00%
2023/03/08	1	15.10	0	0.00	15.10	1	730	0.14%
2023/03/01	0	0.00	2	14.70	14.75	-2	770	-0.26%
2023/02/24	0	0.00	1	14.85	14.70	-1	771	-0.13%
2023/02/23	2	15.08	0	0.00	15.05	2	766	0.26%
2023/02/21	0	0.00	1	15.20	15.05	-1	787	-0.13%
2023/02/20	1	14.90	0	0.00	15.00	1	818	0.12%
2023/02/13	0	0.00	2	14.65	14.70	-2	875	-0.23%
2023/02/10	1	14.75	5	14.84	14.75	-4	902	-0.44%
2023/02/09	5	15.06	0	0.00	15.05	5	941	0.53%
2023/02/08	2	15.00	4	14.91	14.95	-2	951	-0.21%
2023/02/06	4	15.05	3	14.95	15.00	1	970	0.10%
2023/02/02	4	15.30	0	0.00	15.20	4	982	0.41%
2023/02/01	26	15.30	1	15.40	15.35	25	995	2.51%
2023/01/31	1	15.60	0	0.00	15.55	1	1,005	0.10%
2023/01/30	1	15.05	0	0.00	15.05	1	1,030	0.10%
2023/01/16	0	0.00	3	14.50	14.90	-3	1,186	-0.25%
2023/01/13	4	14.95	0	0.00	14.90	4	1,235	0.32%
2023/01/12	3	15.07	5	15.14	14.85	-2	1,220	-0.16%
2023/01/11	3	14.95	0	0.00	14.85	3	1,201	0.25%
2023/01/10	0	0.00	3	15.00	14.75	-3	1,180	-0.25%
2023/01/09	5	15.10	5	14.92	15.15	0	1,173	0.00%
2023/01/05	0	0.00	1	15.75	15.40	-1	1,135	-0.09%
2023/01/03	3	14.35	6	14.27	14.45	-3	1,023	-0.29%
2022/12/30	6	14.43	0	0.00	14.35	6	1,018	0.59%
2022/12/23	0	0.00	1	14.20	14.25	-1	1,048	-0.10%
2022/12/22	1	14.55	0	0.00	14.40	1	1,055	0.09%
2022/12/19	0	0.00	4	14.29	14.25	-4	1,092	-0.37%
2022/12/16	5	14.57	4	14.53	14.50	1	1,112	0.09%
2022/12/15	3	14.72	0	0.00	14.75	3	1,133	0.26%
2022/12/14	0	0.00	5	14.75	14.60	-5	1,208	-0.41%
2022/12/13	5	14.65	0	0.00	14.55	5	1,279	0.39%
2022/12/12	0	0.00	7	14.82	14.75	-7	1,352	-0.52%
2022/12/09	5	14.47	0	0.00	14.40	5	1,516	0.33%
2022/12/06	0	0.00	2	14.15	14.00	-2	1,880	-0.11%
2022/11/30	4	14.25	4	14.25	14.25	0	1,859	0.00%
2022/11/28	4	14.09	2	14.00	14.10	2	1,845	0.11%
2022/11/24	0	0.00	1	13.95	13.90	-1	1,806	-0.06%
2022/11/23	0	0.00	0	13.80	13.85	0	1,794	0.00%
2022/11/22	1	13.70	0	0.00	13.65	1	1,788	0.06%
2022/11/21	4	13.75	4	13.68	13.65	0	1,786	0.00%
2022/11/16	2	13.95	0	14.30	13.90	2	1,754	0.11%
2022/11/14	0	0.00	0	14.95	14.95	0	1,702	0.00%
2022/11/10	0	0.00	0	15.00	14.85	0	1,685	0.00%
2022/11/08	0	0.00	1	15.25	15.40	-1	1,662	-0.06%
2022/11/07	1	15.50	1	15.20	15.45	0	1,638	0.00%
2022/11/04	0	0.00	0	14.95	14.95	0	1,592	0.00%
2022/11/03	2	14.85	1	14.65	15.15	1	1,582	0.06%
2022/10/28	1	14.70	2	14.33	14.05	-1	1,527	-0.07%
2022/10/26	1	14.85	3	14.50	14.45	-2	1,482	-0.13%
2022/10/25	1	14.90	0	0.00	15.20	1	1,436	0.07%
2022/10/21	3	14.07	0	0.00	14.15	3	1,266	0.24%
2022/10/11	0	0.00	2	13.55	13.35	-2	1,170	-0.17%
2022/10/07	0	0.00	1	13.85	13.80	-1	1,160	-0.09%
2022/10/06	3	14.02	0	0.00	14.00	3	1,156	0.26%
2022/10/05	5	14.11	5	13.95	13.85	0	1,143	0.00%
2022/09/23	2	14.73	2	14.40	14.15	0	1,046	0.00%
2022/09/20	0	0.00	1	15.55	15.20	-1	907	-0.11%
2022/09/19	4	16.18	4	15.98	15.70	0	831	0.00%
2022/09/16	1	16.05	3.6	16.08	16.00	-2.6	744	-0.35%
2022/09/15	15	15.86	16	15.82	16.00	-1	547	-0.18%
2022/09/14	4	14.54	1	14.40	14.55	3	320	0.94%
2022/09/13	2	14.30	2	14.65	14.90	0	288	0.00%
2022/09/02	0	0.00	4	13.00	13.00	-4	152	-2.63%
2022/09/01	0	0.00	2	12.90	12.95	-2	153	-1.31%
2022/08/31	2	13.00	0	0.00	13.05	2	154	1.29%
2022/08/29	0	0.00	5	12.80	12.85	-5	158	-3.16%
2022/08/26	5	12.95	0	0.00	13.00	5	160	3.11%
2022/08/25	0	0.00	6	13.05	13.00	-6	159	-3.76%
2022/08/23	6	12.85	0	0.00	12.85	6	163	3.68%
2022/08/19	0	0.00	2	13.00	13.10	-2	162	-1.23%
2022/08/18	2	12.70	0	0.00	12.90	2	165	1.21%
2022/08/17	0	0.00	5	12.73	12.65	-5	160	-3.12%
2022/08/16	5	12.80	0	0.00	12.70	5	163	3.06%
2022/07/26	0.1	12.00	0	0.00	12.15	0.1	175	0.06%
2022/07/14	0	0.00	0.1	11.65	11.70	-0.1	228	-0.05%
2022/07/05	0	0.00	0.4	12.40	12.40	-0.4	337	-0.12%
2022/07/01	0	0.00	2	12.58	12.25	-2	342	-0.58%
2022/06/20	0	0.00	5	13.10	13.05	-5	340	-1.47%
2022/06/16	5	13.75	0	0.00	13.35	5	342	1.46%
2022/05/25	0.1	13.05	0	0.00	12.90	0.1	331	0.03%
2022/05/19	3	12.55	0	0.00	12.60	3	325	0.93%
2022/05/06	1	13.30	0	0.00	13.30	1	315	0.32%
2022/04/29	0	0.00	2	13.55	13.50	-2	324	-0.62%
2022/04/27	2	13.00	0	0.00	13.20	2	318	0.63%
2022/04/07	0	0.00	1	13.20	13.30	-1	198	-0.50%
2022/04/06	1	13.40	0	0.00	13.35	1	198	0.50%
2022/03/07	2	13.30	0	0.00	13.25	2	240	0.83%
2021/12/30	0	0.00	0.8	14.45	14.50	-0.8	399	-0.20%
2021/12/24	0	0.00	1	14.45	14.45	-1	436	-0.23%
2021/12/23	1	14.40	0	0.00	14.35	1	446	0.22%
2021/10/27	0.2	14.40	0	0.00	14.45	0.2	1,093	0.02%
2021/09/29	0	0.00	2	14.80	14.50	-2	1,305	-0.15%
2021/09/28	2	14.70	0	0.00	14.90	2	1,313	0.15%
2021/09/24	0	0.00	2	13.95	14.05	-2	1,338	-0.15%
2021/09/09	0	0.00	2	13.65	13.75	-2	1,658	-0.12%
2021/09/03	2	13.70	2	13.75	13.70	0	1,992	0.00%
2021/09/02	2	13.55	0	0.00	13.60	2	2,019	0.10%
2021/08/27	0	0.00	3	13.50	13.50	-3	2,070	-0.14%
2021/08/23	0	0.00	2	13.00	13.20	-2	2,155	-0.09%
2021/08/19	2	12.70	0	0.00	12.65	2	2,198	0.09%
2021/08/17	10	12.68	2	13.13	12.50	8	2,205	0.36%
2021/08/16	5	13.71	0	0.00	13.50	5	2,175	0.23%
2021/08/11	5	13.75	0	0.00	13.50	5	1,946	0.26%
2021/08/09	5	14.55	0	0.00	14.40	5	2,025	0.25%
2021/08/05	5	15.20	0	0.00	15.10	5	2,162	0.23%
2021/08/03	3	15.85	0	0.00	15.75	3	2,344	0.13%
2021/08/02	2	15.40	0	0.00	15.60	2	2,419	0.08%
2021/07/26	5	16.20	2	16.10	16.10	3	2,910	0.10%
2021/07/23	1	16.05	0	0.00	15.90	1	3,024	0.03%
2021/07/21	1	15.80	0	0.00	15.70	1	3,397	0.03%
2021/07/15	0	0.00	8	16.02	16.05	-8	3,916	-0.20%
2021/07/13	5	15.60	0	0.00	15.55	5	4,091	0.12%
2021/07/12	0	0.00	30	15.81	15.75	-30	4,213	-0.71%
2021/07/09	0	0.00	1	16.30	16.25	-1	4,344	-0.02%
2021/07/08	1	17.10	0	0.00	17.05	1	4,494	0.02%
2021/07/07	0	0.00	1	16.70	16.70	-1	4,949	-0.02%
2021/06/17	30	17.85	0	0.00	17.70	30	5,543	0.54%
2021/06/16	0	0.00	5	17.60	18.25	-5	5,721	-0.09%
2021/06/15	5	17.89	6	18.20	18.30	-1	5,602	-0.02%
2021/06/11	0	0.00	1	17.00	16.65	-1	5,554	-0.02%
2021/06/10	0	0.00	1	16.25	16.20	-1	5,516	-0.02%
2021/06/08	5	16.05	0	0.00	15.95	5	5,525	0.09%
2021/06/04	0	0.00	1	16.35	16.45	-1	5,641	-0.02%
2021/06/03	1	16.40	0	0.00	16.35	1	5,631	0.02%
2021/06/02	1	16.10	0	0.00	16.10	1	5,646	0.02%
2021/06/01	0	0.00	1	16.20	16.25	-1	5,651	-0.02%
2021/05/27	1	15.50	0	0.00	15.55	1	5,722	0.02%
2021/05/24	3	15.37	0	0.00	15.30	3	5,784	0.05%
2021/05/21	2	15.00	1	15.05	15.40	1	5,791	0.02%
2021/05/19	12	16.14	15	16.00	15.95	-3	5,796	-0.05%
2021/05/18	0	0.00	4	15.13	15.15	-4	5,722	-0.07%
2021/05/17	3	13.80	0	0.00	13.80	3	5,750	0.05%
2021/05/14	5	15.10	5	15.95	15.30	0	5,725	0.00%
2021/05/13	0	0.00	4	15.01	15.10	-4	5,788	-0.07%
2021/05/12	5	16.21	1	16.85	15.95	4	5,692	0.07%
2021/05/06	0	0.00	1	19.70	19.95	-1	5,368	-0.02%
2021/05/04	6	19.65	6	20.15	20.15	0	5,150	0.00%
2021/04/28	7	22.83	7	22.87	22.45	0	4,832	0.00%
2021/04/27	5	21.99	2	22.13	21.80	3	4,651	0.06%
2021/04/26	2	21.40	2	21.30	21.60	0	4,464	0.00%
2021/04/23	1	20.00	0	0.00	19.95	1	4,357	0.02%
2021/04/22	5	20.44	8	21.39	20.50	-3	4,276	-0.07%
2021/04/21	1	19.75	2	19.60	19.75	-1	4,032	-0.02%
2021/04/20	1	19.05	1	19.65	19.25	0	3,954	0.00%
2021/04/19	3	19.40	8	19.20	19.20	-5	3,897	-0.13%
2021/04/16	1	19.05	1	19.45	19.25	0	3,795	0.00%
2021/04/15	1	18.70	4	18.23	18.55	-3	3,664	-0.08%
2021/04/14	7	17.47	0	0.00	18.05	7	3,520	0.20%
2021/04/13	2	17.30	25	17.96	17.35	-23	3,368	-0.68%
2021/04/12	1	16.55	4	16.54	16.55	-3	2,927	-0.10%
2021/04/09	2	16.40	1	16.55	16.70	1	2,864	0.03%
2021/04/08	0	0.00	6	16.63	16.70	-6	2,814	-0.21%
2021/04/06	1	15.55	2	15.30	15.55	-1	2,753	-0.04%
2021/04/01	2	15.10	0	0.00	15.20	2	2,743	0.07%
2021/03/30	1	14.95	0	0.00	14.95	1	2,870	0.03%
2021/03/26	1	14.70	1	14.80	14.75	0	3,012	0.00%
2021/03/25	15	14.87	0	0.00	14.70	15	3,255	0.46%
2021/03/24	3	14.75	0	0.00	14.70	3	3,505	0.09%
2021/03/23	0	0.00	1	15.40	14.95	-1	3,467	-0.03%
2021/03/22	4	17.09	16	17.30	16.15	-12	3,367	-0.36%
2021/03/19	0	0.00	5.8	15.92	16.15	-5.8	3,085	-0.19%
2021/03/17	0	0.00	2	14.50	14.40	-2	2,867	-0.07%
2021/03/11	1	14.40	2	14.45	14.45	-1	2,888	-0.03%
2021/03/10	2	14.40	0	0.00	14.20	2	2,882	0.07%
2021/03/03	1	13.75	1	14.00	13.85	0	3,231	0.00%
2021/03/02	0	0.00	3	14.30	13.55	-3	3,233	-0.09%
2021/02/24	0	0.00	2	13.20	13.10	-2	3,203	-0.06%
2021/02/22	2	13.00	7	13.05	13.10	-5	3,197	-0.16%
2021/02/04	3	11.52	3	11.35	11.70	0	3,057	0.00%
2021/01/22	0	0.00	1	10.80	10.95	-1	3,631	-0.03%
2021/01/21	1	10.70	0	0.00	10.75	1	3,726	0.03%
2021/01/18	1	10.95	0	0.00	11.30	1	4,146	0.02%
2021/01/15	7	11.20	0	0.00	11.30	7	4,192	0.17%
2021/01/13	7	11.76	0	0.00	11.80	7	4,229	0.17%
2021/01/12	3	11.70	3	12.00	11.70	0	4,381	0.00%
2021/01/11	0	0.00	2	12.15	12.35	-2	4,440	-0.05%
2021/01/05	5	13.48	3	13.50	13.30	2	4,633	0.04%
2021/01/04	3	13.60	5	13.61	13.45	-2	4,628	-0.04%
2020/12/31	5	13.30	2	13.70	13.35	3	4,593	0.07%
2020/12/30	0	0.00	1	13.50	13.40	-1	4,562	-0.02%
2020/12/29	1	13.35	0	0.00	13.30	1	4,537	0.02%
2020/12/28	2	13.45	0	0.00	13.40	2	4,491	0.04%
2020/12/24	0	0.00	4	13.90	13.60	-4	4,406	-0.09%
2020/12/23	1	13.00	5	12.96	13.00	-4	4,258	-0.09%
2020/12/22	8	12.95	0	0.00	12.70	8	4,232	0.19%
2020/12/21	0	0.00	2	14.50	13.95	-2	4,085	-0.05%
2020/12/18	0	0.00	3	13.30	14.00	-3	3,829	-0.08%
2020/12/16	0	0.00	0	12.50	12.70	0	3,535	0.00%
2020/12/14	0	0.00	0	12.40	12.50	0	3,551	0.00%
2020/12/10	2	12.20	0	0.00	12.20	2	3,530	0.06%
2020/12/03	2	12.70	0	0.00	12.80	2	3,559	0.06%
2020/12/01	0	0.00	66	13.70	13.30	-66	3,494	-1.89%
2020/11/27	2	12.48	0	0.00	12.60	2	3,150	0.06%
2020/11/25	0	0.00	10	12.00	11.95	-10	3,047	-0.33%
2020/11/20	15	11.45	4	11.35	11.45	11	2,990	0.37%
2020/11/11	1	10.75	22	10.65	10.95	-21	3,011	-0.70%
2020/11/10	11	11.77	29	10.86	10.80	-18	2,978	-0.60%
2020/11/06	65	11.80	0	0.00	11.80	65	2,685	2.42%
2020/11/04	0	0.00	30	11.85	11.80	-30	2,530	-1.19%
2020/11/03	0	0.00	1	12.00	12.00	-1	2,501	-0.04%
2020/11/02	7	11.76	0	0.00	11.80	7	2,423	0.29%
2020/10/30	3	12.13	20	12.24	12.15	-17	2,370	-0.72%
2020/10/29	2	11.85	3	12.50	12.25	-1	2,303	-0.04%
2020/10/28	20	12.38	8	12.31	12.10	12	2,197	0.55%
2020/10/27	3	11.92	7	12.01	12.00	-4	2,111	-0.19%
2020/10/26	28	12.32	20	12.28	11.90	8	2,034	0.39%
2020/10/23	0	0.00	5	11.40	11.50	-5	1,735	-0.29%
2020/10/21	10	11.00	0	0.00	11.05	10	1,645	0.61%
2020/10/20	20	11.10	56	11.55	11.10	-36	1,598	-2.25%
2020/10/19	0	0.00	15	11.25	11.25	-15	1,435	-1.04%
2020/10/16	0	0.00	1	11.20	10.90	-1	1,345	-0.07%
2020/10/15	2	11.03	1	11.05	11.15	1	1,280	0.08%
2020/10/12	0	0.00	0	9.93	9.99	0	1,043	0.00%
2020/10/07	3	9.70	20	9.70	9.68	-17	1,016	-1.67%
2020/09/18	0	0.00	10	10.10	9.97	-10	995	-1.00%
2020/09/11	0	0.00	26	9.99	9.74	-26	897	-2.90%
2020/09/09	6	10.11	0	0.00	9.96	6	845	0.71%
2020/08/28	0	0.00	40	9.04	9.05	-40	563	-7.10%
2020/08/25	10	9.00	0	0.00	9.04	10	487	2.05%
2020/08/17	5	8.80	0	0.00	8.83	5	305	1.64%
2020/08/11	0	0.00	3	8.90	8.70	-3	263	-1.14%
2020/08/05	1	8.44	0	0.00	8.41	1	244	0.41%
2020/07/30	0	0.00	5	8.37	8.36	-5	252	-1.98%
2020/07/24	2	8.51	14	8.45	8.44	-12	255	-4.70%
2020/03/25	0	0.00	0.4	6.50	6.54	-0.4	262	-0.17%
2020/02/11	0	0.00	14	8.65	8.75	-14	373	-3.75%
2020/02/04	20	8.74	0	0.00	8.78	20	368	5.43%
2020/01/30	2	8.88	0	0.00	8.83	2	358	0.56%
2020/01/20	2	9.27	2	9.28	9.28	0	356	0.00%
2020/01/17	5	9.27	0	0.00	9.29	5	357	1.40%
2020/01/16	2	9.13	0	0.00	9.26	2	357	0.56%
2019/12/26	3	9.53	0	0.00	9.46	3	363	0.82%
2019/12/11	5	9.67	0	0.00	9.44	5	309	1.61%
2019/12/10	4	9.64	2	9.62	9.63	2	298	0.67%
2019/10/15	7	8.30	0	0.00	8.30	7	106	6.55%
2019/10/14	10	8.30	0	0.00	8.40	10	106	9.35%
2019/08/21	0	0.00	0.2	8.20	8.23	-0.2	98	-0.21%
2019/07/29	0	0.00	0.1	8.20	8.24	-0.1	105	-0.06%
2019/05/20	0	0.00	2	8.31	8.39	-2	152	-1.31%
2019/04/02	3	8.65	0	0.00	8.72	3	118	2.53%
2019/03/29	3	8.85	0	0.00	8.91	3	106	2.81%
2019/03/18	0	0.00	3	8.92	8.90	-3	116	-2.58%
2019/03/14	3	8.87	0	0.00	8.88	3	117	2.56%
2019/03/12	5	8.85	0	0.00	8.90	5	117	4.27%
2019/02/25	0	0.00	6	8.82	8.82	-6	114	-5.24%
2019/02/22	0	0.00	5	8.72	8.72	-5	112	-4.44%
2019/02/21	0	0.00	5	8.71	8.68	-5	113	-4.41%
2019/02/20	0	0.00	5	8.62	8.63	-5	113	-4.41%
2019/02/19	20	8.56	0	0.00	8.52	20	114	17.48%
2019/01/18	0	0.00	1	8.55	8.52	-1	202	-0.49%
2018/11/15	11	9.05	0	0.00	9.02	11	243	4.52%
2018/11/12	0	0.00	2	9.30	9.30	-2	237	-0.84%
2018/11/02	1	7.91	0	0.00	7.90	1	162	0.61%
2018/11/01	1	7.90	0	0.00	7.91	1	162	0.62%
2018/07/16	7	9.38	0	0.00	9.38	7	407	1.72%
2018/07/09	60	9.36	0	0.00	9.32	60	591	10.14%
2018/06/05	0	0.00	1	9.78	9.74	-1	1,369	-0.07%
2018/05/25	0	0.00	2	9.37	9.38	-2	1,332	-0.15%
2018/05/21	0	0.00	10	9.32	9.38	-10	1,339	-0.75%
2018/05/16	0	0.00	10	9.41	9.37	-10	1,356	-0.74%
2018/05/15	1	9.39	0	0.00	9.36	1	1,359	0.07%
2018/05/11	38	9.50	3	9.45	9.43	35	1,376	2.54%
2018/05/02	0	0.00	4	9.32	9.33	-4	1,580	-0.25%
2018/04/23	0	0.00	1	9.74	9.77	-1	1,591	-0.06%
2018/04/20	6	9.90	0	0.00	9.80	6	1,599	0.38%
2018/04/16	10	9.71	0	0.00	10.00	10	1,626	0.61%
2018/04/13	31	9.93	0	0.00	9.91	31	1,556	1.99%
2018/04/12	15	10.22	0	0.00	10.25	15	1,517	0.99%
2018/04/10	53	10.89	15	11.03	10.45	38	1,405	2.70%
2018/04/09	20	9.97	10	10.40	10.50	10	931	1.07%
2018/04/03	28	9.50	5	9.41	9.57	23	800	2.87%
2018/04/02	140	9.35	5	9.34	9.43	135	802	16.83%	大買/鉅額交易
2018/03/29	10	9.24	0	0.00	9.26	10	778	1.28%
2018/03/09	0	0.00	0	9.56	9.62	0	717	-0.01%
2018/03/01	0	0.00	1	9.60	9.70	-1	770	-0.13%
2018/02/08	0	0.00	3	9.15	9.00	-3	766	-0.39%
2018/02/07	4	9.10	0	0.00	9.10	4	758	0.53%
2018/01/31	0	0.00	2	9.91	9.88	-2	735	-0.27%
2018/01/30	0	0.00	10	10.20	9.91	-10	720	-1.39%
2018/01/29	2	10.20	0	0.00	10.00	2	700	0.29%
2018/01/26	0	0.00	4	10.30	10.35	-4	686	-0.58%
2018/01/25	4	10.65	0	0.00	10.45	4	664	0.60%
2018/01/10	0	0.00	1	9.70	9.63	-1	545	-0.18%