凱崴 (5498)-中國信託-永康券商分點個股進出

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

凱崴

(5498)

可現股當沖

股價
13.90
漲跌
▼0.05
漲幅
-0.36%
成交量
459張
產業
上櫃電子零組件類股
121人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱崴 (5498)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/05	0	0.00	1	13.95	13.95	-1	2,626	-0.04%
2024/09/04	3	14.35	0	0.00	14.05	3	2,736	0.11%
2024/09/03	0	0.00	2	14.88	14.70	-2	2,749	-0.07%
2024/08/30	1	15.40	1	15.20	15.15	0	2,875	0.00%
2024/08/29	1	14.90	0	0.00	14.90	1	2,913	0.03%
2024/08/27	20	14.75	1	15.15	14.60	19	3,001	0.63%
2024/08/22	15	14.13	1	14.05	14.00	14	3,553	0.39%
2024/08/20	2	13.93	0	0.00	13.85	2	4,612	0.04%
2024/08/15	1	13.80	0	0.00	13.65	1	5,393	0.02%
2024/08/14	1	13.75	0	0.00	13.75	1	5,437	0.02%
2024/08/12	0	0.00	16	13.95	13.85	-16	5,635	-0.28%
2024/08/09	0	0.00	1	14.05	13.65	-1	5,645	-0.02%
2024/08/08	1	13.95	3	13.93	13.65	-2	5,641	-0.04%
2024/08/07	0	0.00	5	13.20	13.35	-5	5,619	-0.09%
2024/08/06	1	11.70	2	11.85	12.20	-1	5,626	-0.02%
2024/08/05	15.5	12.97	0.5	12.90	12.90	15	5,604	0.27%
2024/08/01	1.1	15.09	0	0.00	15.05	1.1	5,717	0.02%
2024/07/31	9.4	14.60	0	0.00	14.50	9.4	5,848	0.16%
2024/07/29	0.5	14.85	0	0.00	14.40	0.5	5,903	0.01%
2024/07/26	5	14.92	2	14.75	14.80	3	5,889	0.05%
2024/07/23	0	0.00	3	15.45	15.40	-3	5,881	-0.05%
2024/07/22	5	15.25	0	0.00	15.30	5	5,880	0.09%
2024/07/19	1	16.00	0	0.00	15.75	1	5,850	0.02%
2024/07/18	1	17.00	0	0.00	16.55	1	5,820	0.02%
2024/07/17	9	17.12	16.1	17.39	17.00	-7.1	5,770	-0.12%
2024/07/15	3	16.58	0	0.00	16.30	3	5,622	0.05%
2024/07/12	18	16.79	10	16.85	16.75	8	5,576	0.14%
2024/07/11	2	16.80	26	17.00	16.65	-24	5,530	-0.43%
2024/07/09	8	15.99	4	15.95	16.10	4	5,390	0.07%
2024/07/08	10	16.96	7	16.60	16.60	3	5,355	0.06%
2024/07/05	8	16.63	5	16.64	16.70	3	5,310	0.06%
2024/07/04	9	16.78	1	16.80	16.40	8	5,297	0.15%
2024/07/03	0	0.00	6	16.35	16.30	-6	5,233	-0.11%
2024/07/02	17	16.11	6	16.32	16.35	11	5,184	0.21%
2024/07/01	6	16.07	15	16.40	16.20	-9	5,147	-0.17%
2024/06/27	13	15.08	0	0.00	15.00	13	5,034	0.26%
2024/06/24	0	0.00	1	15.30	15.30	-1	5,097	-0.02%
2024/06/21	20	15.50	0	0.00	15.70	20	5,153	0.39%
2024/06/20	0	0.00	1	15.25	15.10	-1	5,207	-0.02%
2024/06/19	15	15.07	6	14.88	15.00	9	5,280	0.17%
2024/06/18	15	15.10	0	0.00	15.10	15	5,342	0.28%
2024/06/14	3	15.33	0	0.00	15.40	3	5,455	0.05%
2024/06/12	1	14.55	6	14.68	14.85	-5	5,513	-0.09%
2024/06/11	17	15.04	0	0.00	14.90	17	5,577	0.30%
2024/06/06	34	15.82	80	15.57	15.45	-46	5,919	-0.78%
2024/06/05	1	15.50	7	15.69	15.65	-6	6,244	-0.10%
2024/06/04	1	15.50	2	15.48	15.15	-1	7,230	-0.01%
2024/06/03	4	15.55	4	16.00	15.35	0	7,328	0.00%
2024/05/31	3	16.05	14	15.95	15.75	-11	7,674	-0.14%
2024/05/30	7	16.30	2	16.35	15.90	5	7,729	0.06%
2024/05/29	4	17.25	6	17.59	17.15	-2	7,578	-0.03%
2024/05/28	25	17.08	5	16.97	17.00	20	7,336	0.27%
2024/05/27	104	17.78	41	17.60	17.65	63	7,135	0.88%	大買/
2024/05/24	6	16.21	73.1	16.14	17.10	-67.1	6,570	-1.02%
2024/05/23	49	15.71	24	15.91	15.55	25	6,120	0.41%
2024/05/22	0	0.00	60	15.18	15.60	-60	5,662	-1.06%
2024/05/21	1	13.80	0	0.00	14.20	1	5,686	0.02%
2024/05/20	11	13.87	0	0.00	13.95	11	5,662	0.19%
2024/05/17	13	14.46	16	14.61	14.30	-3	5,642	-0.05%
2024/05/16	0	0.00	1	13.80	14.10	-1	5,556	-0.02%
2024/05/15	1	13.80	0	0.00	13.55	1	5,509	0.02%
2024/05/14	0	0.00	2	13.78	13.75	-2	5,497	-0.04%
2024/05/13	3	13.85	0	0.00	13.80	3	5,489	0.05%
2024/05/10	0	0.00	1	13.45	13.45	-1	5,462	-0.02%
2024/05/08	0	0.00	1	13.55	13.65	-1	5,405	-0.02%
2024/05/07	14	13.35	6	13.50	13.65	8	5,401	0.15%
2024/05/06	1	13.25	0	0.00	13.15	1	5,319	0.02%
2024/05/03	0	0.00	11	13.55	13.55	-11	5,192	-0.21%
2024/04/19	2	11.80	0	0.00	12.10	2	5,098	0.04%
2024/04/18	0	0.00	5	12.45	12.50	-5	5,065	-0.10%
2024/04/15	1	13.15	2	12.95	13.00	-1	5,010	-0.02%
2024/04/12	1	13.20	0.1	13.30	13.25	0.9	4,989	0.02%
2024/04/11	1	13.45	1	13.25	13.25	0	4,975	0.00%
2024/04/10	2	13.75	1.2	13.78	13.70	0.8	4,958	0.02%
2024/04/08	1	13.45	0	0.00	13.50	1	4,893	0.02%
2024/04/02	3	13.40	0	0.00	13.40	3	4,849	0.06%
2024/03/29	12	13.57	2	13.75	13.60	10	4,813	0.21%
2024/03/28	0	0.00	3	13.95	13.95	-3	4,785	-0.06%
2024/03/26	5	13.89	0	0.00	13.90	5	4,768	0.10%
2024/03/25	6	14.10	2	14.00	14.45	4	4,688	0.09%
2024/03/22	2	13.45	0	0.00	13.50	2	4,573	0.04%
2024/03/21	7	13.51	24	13.51	13.35	-17	4,489	-0.38%
2024/03/20	16	13.99	0	0.00	13.85	16	4,434	0.36%
2024/03/19	20	14.89	2	14.45	14.35	18	4,554	0.40%
2024/03/18	6	14.34	22	14.52	14.55	-16	4,477	-0.36%
2024/03/15	20	14.72	31	14.71	14.65	-11	4,415	-0.25%
2024/03/14	6	15.25	50	14.76	15.05	-44	4,350	-1.01%
2024/03/13	11	15.74	382.3	15.07	15.15	-371.3	4,241	-8.75%	大賣/鉅額交易
2024/03/12	5	16.05	4	15.85	16.10	1	3,972	0.03%
2024/03/11	85	16.92	13.1	16.39	16.20	71.9	3,745	1.92%
2024/03/08	88.7	16.67	104	16.54	15.80	-15.3	3,325	-0.46%	大賣/
2024/03/07	1	17.05	5	17.05	17.05	-4	2,277	-0.18%
2024/03/06	78	15.12	28	15.29	15.50	50	2,101	2.38%
2024/03/05	17	14.01	7	13.96	14.10	10	1,665	0.60%
2024/02/29	18	13.00	0	0.00	13.05	18	1,459	1.23%
2024/02/26	12	12.81	0.1	13.05	13.00	11.9	1,386	0.86%
2024/02/23	1	12.75	7	13.00	12.80	-6	1,331	-0.45%
2024/02/22	2	13.10	0	0.00	13.00	2	1,273	0.16%
2024/02/21	0	0.00	1	12.40	12.35	-1	995	-0.10%
2024/01/30	0	0.00	1	11.95	11.70	-1	817	-0.12%
2024/01/29	0	0.00	3	11.63	11.70	-3	757	-0.40%
2024/01/23	1	11.40	0	0.00	11.35	1	678	0.15%
2024/01/22	50	11.25	0	0.00	11.25	50	658	7.60%
2024/01/08	1	11.15	0	0.00	11.10	1	616	0.16%
2024/01/05	1	11.20	0	0.00	11.15	1	612	0.16%
2023/12/27	0	0.00	1	11.30	11.20	-1	634	-0.16%
2023/12/21	0	0.00	2	11.20	11.20	-2	550	-0.36%
2023/12/20	5	11.25	0	0.00	11.25	5	545	0.92%
2023/12/14	14	12.06	26.3	12.10	11.60	-12.3	481	-2.56%
2023/11/29	2	10.80	0	0.00	10.75	2	310	0.64%
2023/11/24	0	0.00	4	10.70	10.70	-4	323	-1.24%
2023/11/13	0	0.00	0.1	11.65	10.55	-0.1	396	-0.03%
2023/11/07	2	10.80	0	0.00	10.75	2	406	0.49%
2023/11/02	0	0.00	4	10.70	10.80	-4	423	-0.94%
2023/10/23	0	0.00	10	10.65	10.60	-10	497	-2.01%
2023/09/25	12	10.96	0	0.00	11.00	12	587	2.04%
2023/09/20	1	11.15	0	0.00	10.95	1	605	0.17%
2023/09/19	2	11.15	0	0.00	11.10	2	614	0.33%
2023/09/15	2	11.33	0	0.00	11.25	2	639	0.31%
2023/09/12	2	11.23	0	0.00	11.10	2	671	0.30%
2023/09/06	2	11.75	0	0.00	11.75	2	749	0.27%
2023/08/28	0	0.00	1	11.35	11.30	-1	993	-0.10%
2023/08/23	5	11.66	0	0.00	11.70	5	1,506	0.33%
2023/08/21	1	11.65	0	0.00	11.55	1	1,526	0.07%
2023/07/28	10	12.00	0	0.00	11.95	10	2,134	0.47%
2023/07/21	5	11.85	0	0.00	11.75	5	2,137	0.23%
2023/07/19	1	11.55	0	0.00	11.60	1	2,137	0.05%
2023/07/18	1	11.65	0	0.00	11.65	1	2,147	0.05%
2023/07/17	1	11.95	0	0.00	12.05	1	2,169	0.05%
2023/07/12	1	11.80	0	0.00	11.60	1	2,161	0.05%
2023/07/07	2	11.95	0	0.00	11.90	2	2,210	0.09%
2023/06/29	0	0.00	2	12.25	12.25	-2	2,154	-0.09%
2023/06/28	1	12.35	0	0.00	12.45	1	2,150	0.05%
2023/06/27	3	12.47	0	0.00	12.25	3	2,144	0.14%
2023/06/21	2	12.80	0	0.00	12.90	2	2,117	0.09%
2023/06/19	13	12.90	0	0.00	12.90	13	2,094	0.62%
2023/06/15	1	12.70	0	0.00	13.00	1	2,066	0.05%
2023/06/14	1	12.75	1	12.75	12.70	0	2,041	0.00%
2023/06/13	20	12.82	0	0.00	12.70	20	2,032	0.98%
2023/06/12	29	12.63	33	12.62	12.50	-4	2,007	-0.20%
2023/06/08	0	0.00	0.4	13.30	13.15	-0.4	1,932	-0.02%
2023/06/05	0	0.00	6	13.50	13.30	-6	1,867	-0.32%
2023/06/02	185	13.43	3	13.50	13.25	182	1,826	9.96%	大買/鉅額交易
2023/06/01	2	13.10	0	0.00	13.00	2	1,744	0.11%
2023/05/31	3	12.95	3	13.12	13.05	0	1,701	0.00%
2023/05/30	172	13.62	55	13.13	13.00	117	1,639	7.14%	大買/鉅額交易
2023/05/29	60	12.29	5	12.99	13.00	55	1,370	4.01%
2023/05/26	0	0.00	1	11.95	11.85	-1	1,267	-0.08%
2023/05/16	2	12.00	14	12.06	12.00	-12	1,105	-1.09%
2023/05/15	3	12.20	1	12.10	12.10	2	1,068	0.19%
2023/05/12	3	11.90	0	0.00	11.90	3	998	0.30%
2023/05/11	41	12.29	0	0.00	12.05	41	961	4.26%
2023/05/10	0	0.00	6	11.79	12.80	-6	844	-0.71%
2023/05/09	1	11.60	0	0.00	11.65	1	744	0.13%
2023/05/08	11	12.09	4	11.88	11.95	7	693	1.01%
2023/05/04	1	11.55	0	0.00	11.25	1	545	0.18%
2023/05/02	2	11.20	0	0.00	11.45	2	500	0.40%
2023/04/27	0	0.00	2.1	10.95	10.95	-2.1	478	-0.43%
2023/04/21	1	11.20	0	0.00	10.80	1	464	0.22%
2023/04/14	1	10.95	0	0.00	10.90	1	400	0.25%
2023/04/12	0	10.95	0	0.00	11.05	0	349	0.00%
2023/04/07	0	0.00	2	11.00	10.90	-2	390	-0.51%
2023/03/01	0	0.00	3	11.57	11.40	-3	631	-0.48%
2023/02/20	2	10.50	0	0.00	10.55	2	538	0.37%
2023/02/10	0	0.00	0.1	10.45	10.45	-0.1	534	-0.02%
2023/01/13	1	10.40	0	0.00	10.25	1	519	0.19%
2023/01/11	0	0.00	5	10.45	10.50	-5	516	-0.97%
2023/01/06	0	0.00	0.1	10.70	10.70	-0.1	511	-0.01%
2023/01/03	10	11.18	10	10.80	10.80	0	515	0.00%
2022/12/27	0	0.00	4	11.35	11.30	-4	483	-0.83%
2022/12/22	3	11.42	2	11.40	11.30	1	436	0.23%
2022/12/20	2	11.15	0	0.00	10.75	2	299	0.67%
2022/12/19	0	0.00	2	10.95	10.95	-2	234	-0.85%
2022/12/08	1	10.00	0	0.00	10.00	1	191	0.52%
2022/12/02	1	10.05	0	0.00	10.00	1	199	0.50%
2022/11/09	0	0.00	2	10.20	10.10	-2	648	-0.31%
2022/10/27	2	9.92	0	0.00	9.91	2	665	0.30%
2022/10/11	1	10.10	0	0.00	10.00	1	687	0.15%
2022/09/14	0	0.00	5	11.45	11.50	-5	715	-0.70%
2022/09/13	0	0.00	0.1	11.65	11.40	-0.1	720	-0.01%
2022/09/12	4	11.55	0	0.00	11.40	4	732	0.55%
2022/09/07	5	11.30	5	11.50	11.45	0	875	0.00%
2022/09/05	0	0.00	5	11.50	11.60	-5	867	-0.58%
2022/09/02	0	0.00	0.1	11.85	11.55	-0.1	860	-0.01%
2022/09/01	1	11.85	0	0.00	11.70	1	858	0.12%
2022/08/26	0	0.00	13	11.99	11.65	-13	778	-1.67%
2022/08/24	2	11.25	4	11.34	11.00	-2	632	-0.32%
2022/08/22	2	11.23	2	11.00	10.95	0	674	0.00%
2022/08/11	5	10.35	0	0.00	10.15	5	630	0.79%
2022/07/21	1	10.15	0	0.00	10.05	1	620	0.16%
2022/07/19	0	0.00	0.5	10.16	10.10	-0.5	617	-0.08%
2022/07/18	0	0.00	2	10.10	10.15	-2	616	-0.32%
2022/07/14	0	0.00	0.1	10.05	10.00	-0.1	625	-0.01%
2022/07/13	3	9.95	0	0.00	10.05	3	626	0.48%
2022/06/27	2	10.50	0	0.00	10.50	2	611	0.33%
2022/06/23	2	10.40	0	0.00	10.25	2	605	0.33%
2022/06/16	6	12.12	6	12.20	11.85	0	570	0.00%
2022/06/14	5	11.30	0	0.00	11.35	5	446	1.12%
2022/06/10	0	0.00	1	11.45	11.60	-1	459	-0.22%
2022/06/09	1	11.55	0	0.00	11.50	1	453	0.22%
2022/06/08	0	0.00	7	11.58	11.55	-7	457	-1.53%
2022/05/31	0	0.00	4	11.80	11.70	-4	464	-0.86%
2022/05/30	0	0.00	1	12.15	12.15	-1	435	-0.23%
2022/05/27	1	11.20	0	0.00	11.05	1	425	0.24%
2022/05/26	6	11.43	0	0.00	11.00	6	776	0.77%
2022/05/25	0	0.00	2	11.30	11.35	-2	772	-0.26%
2022/05/24	11	11.55	3	11.65	11.60	8	761	1.05%
2022/05/23	2	11.20	0	0.00	11.20	2	716	0.28%
2022/05/17	0	0.00	8.3	9.91	9.96	-8.3	689	-1.21%
2022/04/12	0	0.00	3.2	11.15	11.05	-3.2	1,412	-0.23%
2022/03/29	0	0.00	10	12.10	12.05	-10	1,475	-0.68%
2022/03/22	1	12.15	0	0.00	12.10	1	1,488	0.07%
2022/03/16	10	11.73	0	0.00	11.75	10	1,536	0.65%
2022/03/10	0	0.00	5	12.80	12.85	-5	1,540	-0.32%
2022/03/01	7	14.19	12	13.99	14.05	-5	1,529	-0.33%
2022/02/17	0	0.00	0.8	13.90	13.75	-0.8	1,226	-0.06%
2022/02/14	0	0.00	2	13.35	13.40	-2	1,251	-0.16%
2022/02/10	0	0.00	2.1	14.00	14.05	-2.1	1,256	-0.17%
2022/01/25	1	13.55	0	0.00	13.20	1	1,267	0.08%
2022/01/21	4	13.83	1	13.95	13.75	3	1,262	0.24%
2022/01/20	0	0.00	5	14.15	14.15	-5	1,257	-0.40%
2022/01/12	11	14.73	3	14.88	15.00	8	1,209	0.66%
2022/01/11	9	14.89	5	14.92	14.90	4	1,156	0.35%
2022/01/05	2	14.50	0	0.00	14.50	2	634	0.32%
2021/12/28	0	0.00	2	14.55	14.40	-2	627	-0.32%
2021/12/24	3	14.18	1	14.05	14.10	2	648	0.31%
2021/12/17	2	13.80	0	0.00	13.80	2	979	0.20%
2021/12/02	0	0.00	2	13.70	13.65	-2	937	-0.21%
2021/12/01	0	0.00	5	14.10	13.95	-5	941	-0.53%
2021/11/29	2	13.80	0	0.00	13.60	2	962	0.21%
2021/11/23	3	14.15	0	0.00	14.15	3	962	0.31%
2021/11/19	2	14.10	0	0.00	14.10	2	969	0.21%
2021/11/09	0	0.00	1	14.75	14.65	-1	997	-0.10%
2021/11/02	1	15.20	0	0.00	14.80	1	1,166	0.09%
2021/10/28	0	0.00	0.4	15.10	14.85	-0.4	1,193	-0.03%
2021/10/26	0	0.00	1	14.60	14.55	-1	1,293	-0.08%
2021/10/21	0	0.00	2	14.10	14.15	-2	1,514	-0.13%
2021/10/14	0	0.00	10	13.90	13.70	-10	2,127	-0.47%
2021/10/08	0	0.00	1	14.85	14.80	-1	2,183	-0.05%
2021/10/06	0	0.00	2	15.15	14.80	-2	2,313	-0.09%
2021/10/05	2	14.90	0	0.00	14.90	2	2,333	0.09%
2021/09/30	8	15.56	1	15.60	15.65	7	2,347	0.30%
2021/09/23	0.1	15.75	0	0.00	15.65	0.1	2,085	0.00%
2021/09/07	1	16.70	10	17.10	16.55	-9	2,203	-0.41%
2021/09/03	10	17.40	0	0.00	17.40	10	2,202	0.45%
2021/09/01	0	0.00	10	17.45	17.75	-10	2,254	-0.44%
2021/08/31	1	17.00	0	0.00	17.20	1	2,255	0.04%
2021/08/30	1	17.15	0	0.00	17.15	1	2,266	0.04%
2021/08/26	0	0.00	2	17.20	17.00	-2	2,286	-0.09%
2021/08/25	1	17.10	0	0.00	17.10	1	2,294	0.04%
2021/08/24	3	16.47	0	0.00	16.45	3	2,293	0.13%
2021/08/16	0	0.00	2	16.20	16.45	-2	2,436	-0.08%
2021/08/12	0	0.00	1	17.65	17.70	-1	2,414	-0.04%
2021/08/10	1	18.40	3	17.90	17.70	-2	2,419	-0.08%
2021/08/09	1	19.40	20	19.40	19.00	-19	2,392	-0.79%
2021/08/06	2	19.25	0	0.00	19.00	2	2,375	0.08%
2021/08/04	0	0.00	2	18.75	18.75	-2	2,470	-0.08%
2021/08/02	0	0.00	2	18.95	18.90	-2	2,583	-0.08%
2021/07/30	7	19.73	2	19.55	19.40	5	2,572	0.19%
2021/07/29	1	19.10	0	0.00	19.50	1	2,513	0.04%
2021/07/27	22	19.65	1	20.10	19.20	21	2,509	0.84%
2021/07/26	11	20.42	6	20.13	20.35	5	2,505	0.20%
2021/07/23	0	0.00	9	19.23	19.25	-9	2,296	-0.39%
2021/07/22	15	19.23	5	19.29	19.00	10	2,275	0.44%
2021/07/21	36	18.77	7	18.86	19.10	29	2,216	1.31%
2021/07/20	0	0.00	3	17.93	17.95	-3	2,244	-0.13%
2021/07/19	1	18.40	4	18.39	18.40	-3	2,364	-0.13%
2021/07/16	2	17.45	1	17.45	17.50	1	2,494	0.04%
2021/07/15	1	17.40	0	0.00	17.45	1	2,535	0.04%
2021/07/14	1	17.50	22	17.54	17.30	-21	2,575	-0.82%
2021/07/13	10	18.20	3	18.45	18.00	7	2,592	0.27%
2021/07/09	10	17.55	6	17.64	17.70	4	2,579	0.16%
2021/07/08	12	17.80	0	0.00	17.75	12	2,718	0.44%
2021/07/07	0	0.00	14	17.10	17.30	-14	2,829	-0.49%
2021/07/06	2	17.93	0	0.00	17.70	2	3,054	0.07%
2021/07/05	18	17.61	0	0.00	17.60	18	3,263	0.55%
2021/07/01	0	0.00	12	17.57	17.30	-12	3,655	-0.33%
2021/06/30	1	17.40	0	0.00	17.20	1	3,975	0.03%
2021/06/29	0	0.00	4	17.15	17.10	-4	4,018	-0.10%
2021/06/25	0	0.00	80	17.66	17.45	-80	4,197	-1.91%
2021/06/21	0	0.00	19	17.20	17.20	-19	4,304	-0.44%
2021/06/18	3	17.87	4	18.04	17.75	-1	4,349	-0.02%
2021/06/17	4	17.80	0	0.00	17.95	4	4,478	0.09%
2021/06/11	0	0.00	5	17.55	17.40	-5	4,503	-0.11%
2021/06/10	5	17.60	5	17.76	17.55	0	4,544	0.00%
2021/06/09	6	17.24	15	17.32	17.10	-9	4,518	-0.20%
2021/06/07	1	16.00	5	16.40	16.45	-4	4,527	-0.09%
2021/06/04	1	16.30	0	0.00	16.35	1	4,604	0.02%
2021/06/03	3	16.48	0	0.00	16.40	3	4,608	0.07%
2021/06/02	11	16.43	15	16.51	16.30	-4	4,604	-0.09%
2021/06/01	20	16.75	0	0.00	16.70	20	4,607	0.43%
2021/05/28	10	16.59	4	16.50	16.50	6	4,671	0.13%
2021/05/27	1	16.35	0	0.00	16.30	1	4,743	0.02%
2021/05/26	10	16.31	19	16.15	16.25	-9	4,755	-0.19%
2021/05/25	5	16.55	33	15.99	15.95	-28	4,732	-0.59%
2021/05/24	3	15.07	0	0.00	15.05	3	4,659	0.06%
2021/05/21	2	14.43	5	14.50	14.55	-3	4,681	-0.06%
2021/05/18	0	0.00	5	14.35	14.50	-5	4,819	-0.10%
2021/05/17	5	13.26	36	13.23	13.20	-31	4,812	-0.64%
2021/05/14	15	14.74	1	14.65	14.65	14	4,773	0.29%
2021/05/13	15	14.48	1	14.30	14.45	14	4,744	0.30%
2021/05/12	4	14.93	1	15.05	14.65	3	4,706	0.06%
2021/05/11	5	16.38	5	16.10	16.25	0	4,645	0.00%
2021/05/10	9	18.03	1	18.00	17.70	8	4,607	0.17%
2021/05/07	1	18.30	3	18.53	18.90	-2	4,604	-0.04%
2021/05/06	11	18.20	0	0.00	18.05	11	4,614	0.24%
2021/05/05	4	18.39	0	0.00	18.00	4	4,606	0.09%
2021/05/04	0	0.00	1	18.05	18.20	-1	4,612	-0.02%
2021/05/03	4	19.58	1	19.80	18.65	3	4,974	0.06%
2021/04/29	2	20.15	1	20.15	20.00	1	4,902	0.02%
2021/04/28	1	20.65	1	20.60	20.60	0	4,912	0.00%
2021/04/27	3	20.28	7	20.15	20.30	-4	4,974	-0.08%
2021/04/26	16	21.11	23	20.91	20.90	-7	5,005	-0.14%
2021/04/23	2	20.55	24	20.73	20.60	-22	4,922	-0.45%
2021/04/22	24	20.40	8	20.18	19.65	16	4,979	0.32%
2021/04/21	3	19.60	0	0.00	19.65	3	4,863	0.06%
2021/04/20	1	19.95	9	19.87	19.85	-8	4,865	-0.16%
2021/04/19	5	19.70	3	19.92	19.65	2	4,871	0.04%
2021/04/16	2	19.80	3	20.00	19.85	-1	4,874	-0.02%
2021/04/15	0	0.00	1	19.95	19.95	-1	4,882	-0.02%
2021/04/14	2	19.20	13	19.65	19.60	-11	5,002	-0.22%
2021/04/13	13	20.82	20	20.71	20.10	-7	5,036	-0.14%
2021/04/12	35	21.94	2	21.88	21.30	33	5,007	0.66%
2021/04/09	4	19.91	12	20.33	20.70	-8	4,889	-0.16%
2021/04/08	2	19.25	1	19.45	19.35	1	4,666	0.02%
2021/04/07	34	19.26	17	19.59	19.35	17	4,588	0.37%
2021/04/06	34	18.43	113.7	18.97	19.00	-79.7	4,308	-1.85%	大賣/
2021/04/01	4	17.54	65	17.58	17.55	-61	4,008	-1.52%
2021/03/31	123	17.85	114	17.74	17.65	9	4,004	0.22%	大買/大賣/
2021/03/30	11	17.50	16.1	17.50	17.45	-5.1	3,922	-0.13%
2021/03/29	2	17.25	0	0.00	17.15	2	3,898	0.05%
2021/03/25	0	0.00	1	17.40	17.05	-1	4,095	-0.02%
2021/03/24	0	0.00	3	16.95	16.90	-3	4,122	-0.07%
2021/03/23	0	0.00	4	16.95	16.70	-4	4,193	-0.10%
2021/03/22	17	17.64	7	17.51	17.25	10	4,269	0.23%
2021/03/17	0	0.00	12	16.52	16.45	-12	4,909	-0.24%
2021/03/16	0	0.00	1	17.00	16.65	-1	4,929	-0.02%
2021/03/12	0	0.00	1	17.00	16.75	-1	5,029	-0.02%
2021/03/02	1	16.75	7	16.74	16.35	-6	5,633	-0.11%
2021/02/26	4	16.25	4	16.35	16.40	0	5,708	0.00%
2021/02/24	0	0.00	3	16.12	16.15	-3	5,811	-0.05%
2021/02/23	5	16.56	0	0.00	16.35	5	5,799	0.09%
2021/02/22	5	16.75	1	16.75	16.75	4	5,846	0.07%
2021/02/19	2	15.85	0	0.00	16.80	2	5,795	0.03%
2021/02/17	0	0.00	4	15.20	15.50	-4	5,684	-0.07%
2021/02/02	4	15.04	0	0.00	14.95	4	5,685	0.07%
2021/02/01	2	14.55	1	14.30	14.60	1	5,665	0.02%
2021/01/29	2	15.00	3	15.00	14.70	-1	5,622	-0.02%
2021/01/28	0	0.00	3	15.40	15.45	-3	5,565	-0.05%
2021/01/27	0	0.00	1.1	15.89	15.95	-1.1	5,536	-0.02%
2021/01/26	1	15.70	2	15.85	15.95	-1	5,543	-0.02%
2021/01/25	5	16.58	3	16.00	16.10	2	5,505	0.04%
2021/01/22	0	0.00	3	15.87	16.05	-3	5,056	-0.06%
2021/01/21	2	15.63	2	15.58	15.80	0	5,039	0.00%
2021/01/20	12	16.22	8	15.83	15.65	4	4,987	0.08%
2021/01/19	0.1	18.25	16	17.69	17.10	-15.9	4,869	-0.33%
2021/01/18	2	17.38	1	17.60	17.70	1	4,764	0.02%
2021/01/15	18.1	17.90	11	17.68	17.65	7.1	4,697	0.15%
2021/01/14	18	17.46	16	17.43	17.40	2	4,487	0.04%
2021/01/13	8	16.94	15	16.84	16.75	-7	4,421	-0.16%
2021/01/12	3	16.75	0	0.00	16.55	3	4,377	0.07%
2021/01/11	7	16.80	0	0.00	16.90	7	4,320	0.16%
2021/01/08	6	17.43	16	17.48	17.20	-10	4,257	-0.23%
2021/01/07	13	17.99	25	18.15	17.65	-12	4,192	-0.29%
2021/01/06	5	17.10	20	17.50	17.45	-15	4,023	-0.37%
2021/01/05	25	17.20	40	17.08	17.25	-15	3,845	-0.39%
2021/01/04	35	16.85	29	16.66	17.35	6	3,784	0.16%
2020/12/29	1	16.00	0	0.00	15.85	1	3,658	0.03%
2020/12/28	10	16.05	0	0.00	16.15	10	3,642	0.27%
2020/12/25	3	16.00	1	15.95	15.90	2	3,611	0.06%
2020/12/24	3	16.40	1	16.35	16.25	2	3,573	0.06%
2020/12/23	0	0.00	1	16.15	16.40	-1	3,537	-0.03%
2020/12/22	36	16.75	4	15.85	15.95	32	3,545	0.90%
2020/12/21	8	17.14	14	17.26	17.10	-6	3,558	-0.17%
2020/12/18	16	16.16	0	0.00	16.20	16	3,480	0.46%
2020/12/17	22	15.98	27	16.29	16.40	-5	3,413	-0.15%
2020/12/16	15	15.74	43	15.66	16.10	-28	3,321	-0.84%
2020/12/15	46	16.74	50	16.59	15.25	-4	3,185	-0.13%
2020/12/14	5	15.84	1	16.00	16.50	4	2,603	0.15%
2020/12/11	5	14.94	0	0.00	15.00	5	2,414	0.21%
2020/12/10	13	14.72	1	14.70	14.95	12	2,342	0.51%
2020/12/09	4	15.60	45	15.10	14.90	-41	2,288	-1.79%
2020/12/08	26	14.65	0	0.00	14.70	26	2,152	1.21%
2020/12/07	9	14.22	5	14.30	14.60	4	2,127	0.19%
2020/12/04	26	14.67	20	14.15	14.15	6	2,034	0.29%
2020/12/03	10	14.95	13	15.07	14.90	-3	1,941	-0.15%
2020/12/01	1	14.55	0	0.00	14.80	1	1,758	0.06%
2020/11/30	11	14.34	4	14.91	14.75	7	1,656	0.42%
2020/11/27	1	13.75	0	0.00	13.75	1	1,417	0.07%
2020/11/26	10	12.95	0	0.00	12.95	10	1,303	0.77%
2020/11/25	1	12.90	0	0.00	12.85	1	1,262	0.08%
2020/10/26	0	0.00	7	11.50	11.50	-7	941	-0.74%
2020/10/23	0	0.00	2	11.50	11.50	-2	941	-0.21%
2020/10/21	0	0.00	2	12.00	11.55	-2	960	-0.21%
2020/10/08	0	0.00	3	12.05	12.00	-3	1,074	-0.28%
2020/10/06	0	0.00	4	11.65	11.55	-4	1,060	-0.38%
2020/10/05	0	0.00	5	11.70	11.55	-5	1,101	-0.45%
2020/09/25	12	11.45	3	11.37	11.15	9	1,202	0.75%
2020/09/24	38	11.79	0	0.00	11.90	38	1,157	3.28%
2020/09/15	5	10.80	16	10.75	10.75	-11	1,321	-0.83%
2020/08/17	0	0.00	6	12.10	12.05	-6	1,749	-0.34%
2020/08/06	0	0.00	10	11.70	11.70	-10	1,916	-0.52%
2020/07/29	0	0.00	25	11.48	11.50	-25	1,941	-1.29%
2020/07/28	5	11.70	5	11.35	11.35	0	1,968	0.00%
2020/07/21	1	12.40	1	12.45	12.15	0	1,993	0.00%
2020/07/20	30	12.95	50	12.48	12.35	-20	1,953	-1.02%
2020/07/15	2	11.60	0	0.00	11.50	2	1,832	0.11%
2020/07/14	4	11.59	0	0.00	11.50	4	1,834	0.22%
2020/07/13	1	11.65	0	0.00	11.65	1	1,823	0.05%
2020/07/10	0	0.00	12	11.96	12.00	-12	1,804	-0.66%
2020/07/09	10	12.32	0	0.00	12.75	10	1,762	0.57%
2020/07/06	2	11.95	0	0.00	11.90	2	1,650	0.12%
2020/06/24	0	0.00	40	11.75	11.80	-40	1,616	-2.47%
2020/06/23	20	12.45	20	12.38	12.00	0	1,604	0.00%
2020/06/22	4	12.00	0	0.00	11.95	4	1,295	0.31%
2020/06/18	0	0.00	1	11.85	11.85	-1	1,255	-0.08%
2020/06/17	59	11.74	0	0.00	11.70	59	1,240	4.76%
2020/06/16	17	11.45	0	0.00	11.50	17	1,242	1.37%
2020/06/11	0	0.00	1	11.55	11.15	-1	1,223	-0.08%
2020/06/08	2	11.95	0	0.00	11.95	2	1,241	0.16%
2020/06/01	2	11.45	0	0.00	11.80	2	1,191	0.17%
2020/05/27	5	11.35	0	0.00	11.30	5	1,056	0.47%
2020/05/18	1	12.00	33	11.65	11.50	-32	978	-3.27%
2020/05/15	34	11.42	0	0.00	11.45	34	870	3.90%
2020/05/08	1	10.60	0	0.00	10.50	1	815	0.12%
2020/04/30	0	0.00	0.2	10.60	10.50	-0.2	804	-0.03%
2020/04/29	0	0.00	0.3	10.35	10.30	-0.3	823	-0.03%
2020/04/28	10	10.50	0	0.00	10.50	10	822	1.22%
2020/03/26	1	8.30	0	0.00	8.22	1	1,058	0.09%
2020/03/25	0.5	8.37	0	0.00	8.39	0.5	1,059	0.05%
2020/03/19	0	0.00	15	6.95	6.94	-15	1,093	-1.37%
2020/02/26	2	10.43	5	10.60	10.40	-3	1,207	-0.25%
2020/02/13	5	11.15	0	0.00	11.10	5	1,906	0.26%
2020/01/31	1	11.10	0	0.00	11.20	1	2,029	0.05%
2020/01/30	3	11.25	0	0.00	11.40	3	2,030	0.15%
2020/01/20	0	0.00	1	12.50	12.50	-1	1,994	-0.05%
2020/01/08	2	12.25	0	0.00	12.25	2	2,096	0.10%
2019/12/31	0	0.00	2	12.70	12.70	-2	2,133	-0.09%
2019/12/19	2	12.85	2	12.75	12.60	0	2,370	0.00%
2019/12/04	0	0.00	2	12.55	12.50	-2	3,031	-0.07%
2019/12/03	1	12.40	0	0.00	12.75	1	3,041	0.03%
2019/11/29	6	12.62	0	0.00	12.40	6	3,059	0.20%
2019/11/28	0	0.00	7	13.05	12.90	-7	3,078	-0.23%
2019/11/27	1	13.00	3	13.15	13.05	-2	3,106	-0.06%
2019/11/26	1	13.15	3	13.10	13.10	-2	3,194	-0.06%
2019/11/20	5	13.28	0	0.00	13.05	5	4,585	0.11%
2019/11/19	5	13.33	20	13.56	13.35	-15	4,686	-0.32%
2019/11/18	21	14.00	44	14.09	13.90	-23	4,661	-0.49%
2019/11/15	29	13.16	14	13.42	13.60	15	4,391	0.34%
2019/11/08	0	0.00	1	12.40	12.45	-1	4,044	-0.02%
2019/11/01	5	12.65	5	12.52	12.60	0	3,991	0.00%
2019/10/31	3	12.65	7	12.63	12.50	-4	3,967	-0.10%
2019/10/29	3	12.20	0	0.00	12.05	3	3,857	0.08%
2019/10/28	12	12.33	0	0.00	12.30	12	3,838	0.31%
2019/10/25	23	12.28	0	0.00	12.20	23	3,826	0.60%
2019/10/15	3	11.50	0	0.00	11.60	3	3,646	0.08%
2019/10/09	1	11.90	0	0.00	11.85	1	3,593	0.03%
2019/10/07	1	12.15	0	0.00	12.15	1	3,568	0.03%
2019/10/03	0	0.00	1	12.20	12.20	-1	3,544	-0.03%
2019/10/02	1	12.35	0	0.00	12.20	1	3,528	0.03%
2019/09/27	3	12.10	0	0.00	12.10	3	3,483	0.09%
2019/09/25	1	12.40	0	0.00	12.40	1	3,403	0.03%
2019/09/24	0	0.00	1	12.95	13.15	-1	3,312	-0.03%
2019/09/19	1	12.40	1	12.35	12.65	0	3,050	0.00%
2019/09/17	0	0.00	1	13.10	12.80	-1	2,919	-0.03%
2019/09/16	1	13.40	2	13.10	13.15	-1	2,853	-0.04%
2019/09/12	1	13.95	1	14.35	13.75	0	2,766	0.00%
2019/09/10	7	14.50	0	0.00	13.30	7	2,554	0.27%
2019/09/04	1	12.45	0	0.00	12.35	1	2,258	0.04%
2019/09/02	1	12.60	0	12.70	12.70	1	2,192	0.04%
2019/08/29	1	12.35	2	12.30	12.40	-1	2,085	-0.05%
2019/08/28	13	13.10	14	13.51	12.80	-1	1,972	-0.05%
2019/08/26	150	11.20	1	11.75	11.75	149	1,081	13.78%	大買/鉅額交易
2019/08/23	120	10.50	0	0.00	10.70	120	673	17.82%	大買/鉅額交易
2019/08/21	1	8.66	0	0.00	8.86	1	284	0.35%
2019/04/02	0	0.00	1	9.58	9.58	-1	271	-0.37%
2019/02/12	0	0.00	1	10.85	10.85	-1	197	-0.51%
2019/01/29	0	0.00	1	10.40	10.40	-1	186	-0.54%
2019/01/23	0	0.00	0	10.20	10.30	0	176	-0.01%
2018/10/12	2	8.31	2	8.82	8.78	0	345	0.00%
2018/10/01	0	0.00	1	9.93	10.20	-1	330	-0.30%
2018/08/13	0	0.00	5	10.90	11.00	-5	345	-1.45%
2018/08/07	5	10.85	0	0.00	10.90	5	415	1.20%
2018/07/26	1	11.15	0	0.00	11.10	1	578	0.17%
2018/06/14	0	0.00	1	11.50	11.50	-1	765	-0.13%
2018/05/17	0	0.00	1	11.40	11.40	-1	806	-0.12%
2018/05/15	1	11.80	0	0.00	11.40	1	798	0.13%
2018/04/26	0	0.00	2	12.10	12.10	-2	702	-0.28%
2018/04/11	1	12.05	0	0.00	12.00	1	760	0.13%
2018/02/06	0	0.00	4	11.50	12.00	-4	1,007	-0.40%
2018/01/23	6	13.13	3	12.87	12.90	3	1,153	0.26%
2018/01/22	2	12.98	0	0.00	13.15	2	1,163	0.17%
2018/01/19	2	12.75	0	0.00	12.75	2	1,130	0.18%
2018/01/18	0	0.00	4	12.70	12.70	-4	1,138	-0.35%
2018/01/17	5	12.59	0	0.00	12.65	5	1,133	0.44%
2018/01/15	1	12.30	0	0.00	12.35	1	1,110	0.09%