中櫃 (2613)-凱基-基隆券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
34.70
漲跌
▼0.70
漲幅
-1.98%
成交量
2,584張
產業
上市航運類股
193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

中櫃 (2613)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
2024/11/22	1	34.80	0	0.00	34.70	1	4,563	0.02%
2024/11/21	4	35.94	0	0.00	35.40	4	4,527	0.09%
2024/11/20	3	35.77	4	36.09	35.45	-1	4,440	-0.02%
2024/11/19	1	35.35	0	0.00	34.85	1	4,220	0.02%
2024/11/18	3	34.80	3	34.15	34.10	0	4,168	0.00%
2024/11/15	1	34.55	3	35.70	34.45	-2	4,128	-0.05%
2024/11/13	2	35.55	0	0.00	34.70	2	3,941	0.05%
2024/11/12	2	36.80	2	35.35	35.30	0	3,902	0.00%
2024/11/11	2	35.13	0	0.00	35.80	2	3,779	0.05%
2024/11/08	8	36.32	3	36.53	35.50	5	3,682	0.14%
2024/11/07	1	34.20	1	35.25	35.45	0	3,344	0.00%
2024/11/06	10	34.99	5	34.80	34.90	5	3,268	0.15%
2024/11/05	3	34.75	9	36.27	36.30	-6	2,992	-0.20%
2024/11/04	2	35.50	1	36.00	33.00	1	2,755	0.04%
2024/11/01	0	0.00	5	32.59	33.30	-5	2,416	-0.21%
2024/10/28	1	31.30	5	32.47	31.20	-4	2,337	-0.17%
2024/10/24	1	30.65	11	31.01	30.55	-10	2,240	-0.45%
2024/10/22	10	31.25	0	0.00	31.45	10	2,229	0.45%
2024/10/21	1.7	31.23	0	0.00	31.40	1.7	2,221	0.08%
2024/10/18	1	30.45	0	0.00	30.50	1	2,216	0.05%
2024/10/17	3	31.35	0	0.00	31.10	3	2,201	0.14%
2024/10/16	1	31.40	0	0.00	31.05	1	2,168	0.05%
2024/10/14	1	30.85	0	0.00	30.90	1	2,124	0.05%
2024/10/09	1	32.95	0	0.00	32.30	1	2,103	0.05%
2024/10/08	1	33.40	0	0.00	33.45	1	2,098	0.05%
2024/10/07	1	34.00	1	33.50	33.80	0	2,088	0.00%
2024/10/04	2	35.10	1	35.15	34.70	1	2,074	0.05%
2024/10/01	7.3	39.03	9	39.53	38.55	-1.7	1,996	-0.09%
2024/09/30	3	36.85	0	0.00	36.65	3	1,679	0.18%
2024/09/27	12	38.50	11	38.25	38.45	1	1,654	0.06%
2024/09/26	10	38.86	5	39.34	38.80	5	1,461	0.34%
2024/09/25	8	35.56	0	0.00	36.50	8	1,081	0.74%
2024/08/26	0	0.00	6	32.38	32.80	-6	5,510	-0.11%
2024/08/21	1	32.85	0	0.00	32.55	1	6,060	0.02%
2024/08/20	1	33.40	1	33.65	33.00	0	6,266	0.00%
2024/08/09	5	33.10	0	0.00	33.10	5	6,945	0.07%
2024/08/02	0	0.00	2	35.00	34.35	-2	7,366	-0.03%
2024/08/01	2	34.80	0	0.00	34.95	2	7,343	0.03%
2024/07/22	0	0.00	65	33.65	34.05	-65	7,299	-0.89%
2024/07/19	0	0.00	1	35.20	34.40	-1	7,281	-0.01%
2024/07/16	20	36.50	0	0.00	36.15	20	7,269	0.28%
2024/07/15	10	36.50	0	0.00	36.75	10	7,261	0.14%
2024/07/12	2	37.53	2	37.43	37.35	0	7,242	0.00%
2024/07/10	0	0.00	1	38.20	38.25	-1	7,220	-0.01%
2024/07/09	10	37.94	0	0.00	38.00	10	7,206	0.14%
2024/07/08	15	38.37	0	0.00	38.45	15	7,181	0.21%
2024/07/05	10	39.80	0	0.00	39.80	10	7,149	0.14%
2024/07/04	0	0.00	1	40.85	40.50	-1	7,120	-0.01%
2024/07/03	2	41.13	2	41.43	41.55	0	7,095	0.00%
2024/07/02	0	0.00	1	40.40	40.15	-1	7,044	-0.01%
2024/06/27	1	42.60	1	42.10	41.65	0	6,942	0.00%
2024/06/25	0	0.00	4	43.30	43.95	-4	6,866	-0.06%
2024/06/21	2	43.75	13	44.58	44.80	-11	6,776	-0.16%
2024/06/20	11	43.66	13	43.72	43.50	-2	6,603	-0.03%
2024/06/19	1	45.35	3	45.25	44.00	-2	6,526	-0.03%
2024/06/18	9	44.39	2	44.30	44.50	7	6,373	0.11%
2024/06/17	3	46.12	4	46.63	45.05	-1	6,281	-0.02%
2024/06/14	29	46.33	23	45.82	46.80	6	6,119	0.10%
2024/06/13	11	44.99	13	45.18	44.35	-2	5,790	-0.03%
2024/06/12	23	46.63	20	46.08	43.80	3	5,574	0.05%
2024/06/11	21	47.38	11	45.62	47.00	10	5,346	0.19%
2024/06/07	29	45.71	28	46.80	46.45	1	4,859	0.02%
2024/06/06	7	42.99	11	44.57	45.20	-4	4,088	-0.10%
2024/06/04	1	38.80	1	38.25	37.40	0	3,270	0.00%
2024/06/03	9	40.51	9	40.09	40.00	0	3,199	0.00%
2024/05/31	9	41.89	14	40.80	40.35	-5	3,098	-0.16%
2024/05/30	12	43.95	63	43.92	40.85	-51	2,862	-1.78%
2024/05/29	7	40.64	4	41.49	42.05	3	2,230	0.13%
2024/05/28	18	36.63	2	37.78	38.25	16	1,970	0.81%
2024/05/27	40	32.70	0	0.00	34.80	40	1,780	2.25%
2024/05/24	3	32.23	2	32.33	31.65	1	1,656	0.06%
2024/05/23	6	32.08	5	33.29	33.30	1	1,445	0.07%
2024/05/22	1	29.25	61	30.00	30.30	-60	1,334	-4.50%
2024/05/20	60	29.20	4	28.25	28.10	56	1,225	4.57%
2024/05/17	2	30.00	2	28.95	28.95	0	1,190	0.00%
2024/05/16	11	31.22	10	30.89	30.00	1	1,131	0.09%
2024/05/15	1	30.30	1	30.65	30.90	0	981	0.00%
2024/05/14	10	29.99	5	29.99	30.25	5	725	0.69%
2024/05/13	0	0.00	5	27.20	27.50	-5	456	-1.10%
2024/05/10	0	0.00	11	24.50	25.00	-11	323	-3.40%
2024/04/18	0	0.00	4	21.66	21.60	-4	145	-2.74%
2024/04/17	0	0.00	6	21.70	21.75	-6	146	-4.10%
2024/03/22	2	21.70	0	0.00	21.65	2	292	0.68%
2024/03/20	8	21.80	0	0.00	21.85	8	302	2.65%
2024/03/18	0	0.00	2	21.75	21.75	-2	305	-0.66%
2024/03/14	0	0.00	3	22.40	22.25	-3	307	-0.98%
2024/03/12	3	22.10	0	0.00	22.50	3	309	0.97%
2024/02/22	0	0.00	23	23.00	23.05	-23	432	-5.32%
2024/02/16	0	0.00	4	22.36	22.25	-4	424	-0.94%
2024/02/15	1	22.30	2	22.63	22.25	-1	423	-0.24%
2024/01/24	0	0.00	1	22.40	22.55	-1	420	-0.24%
2024/01/18	0	0.00	0	22.20	22.35	0	419	0.00%
2024/01/11	1	22.50	0	0.00	22.30	1	411	0.24%
2024/01/09	10	22.60	0	0.00	22.70	10	408	2.45%
2024/01/05	0	0.00	10	24.38	24.20	-10	393	-2.54%
2024/01/04	10	24.55	2	24.20	23.75	8	363	2.20%
2024/01/02	4	23.65	4	24.19	23.15	0	319	0.00%
2023/12/21	0	0.00	0.1	23.80	23.50	-0.1	268	-0.04%
2023/12/19	1	22.85	1	23.20	22.85	0	253	0.00%
2023/12/05	5	24.05	0.3	24.10	23.60	4.7	207	2.28%
2023/12/04	0	0.00	11	22.45	23.50	-11	118	-9.26%
2023/12/01	2	21.00	0	0.00	21.40	2	83	2.39%
2023/11/14	0	0.00	13	19.97	20.00	-13	85	-15.20%
2023/11/13	8	19.88	3	19.95	19.85	5	85	5.82%
2023/11/10	0	0.00	10	20.04	20.05	-10	84	-11.78%
2023/11/09	0	0.00	1	20.05	20.05	-1	84	-1.18%
2023/11/08	3	19.90	4	20.10	20.00	-1	86	-1.16%
2023/11/07	3	20.00	3	20.10	19.95	0	86	0.00%
2023/11/06	22	20.01	4	20.20	20.05	18	86	20.81%
2023/11/03	19	19.99	2	20.10	19.95	17	85	19.95%
2023/10/31	0	0.00	0	20.25	20.00	0	84	0.00%
2023/10/30	0	0.00	0	20.55	20.05	0	83	0.00%
2023/10/26	0	20.30	0	0.00	20.20	0	85	0.01%
2023/10/17	0	0.00	1	20.30	20.30	-1	93	-1.07%
2023/09/15	3	21.07	1	21.45	21.50	2	119	1.68%
2023/09/05	0	0.00	4	20.80	20.80	-4	120	-3.33%
2023/09/04	0	20.80	0	0.00	20.75	0	123	0.01%
2023/08/21	0	0.00	1	21.05	20.80	-1	143	-0.70%
2023/08/18	1	21.40	0	0.00	21.45	1	144	0.69%
2023/07/27	1	20.50	0	0.00	20.55	1	151	0.66%
2023/07/21	0	0.00	1	20.20	20.40	-1	152	-0.66%
2023/06/13	0	0.00	1	21.70	21.70	-1	189	-0.53%
2023/05/25	10	22.15	0	0.00	22.10	10	397	2.52%
2023/05/24	3	22.30	5	22.64	22.45	-2	402	-0.50%
2023/05/22	3	22.20	0	0.00	22.20	3	404	0.74%
2023/05/11	1	22.20	0	0.00	22.05	1	415	0.24%
2023/05/04	0.1	22.50	0	0.00	22.20	0.1	423	0.02%
2023/04/19	0	0.00	6	22.83	22.90	-6	442	-1.35%
2023/04/18	0	0.00	8	22.87	22.80	-8	444	-1.80%
2023/04/13	1	22.55	0	0.00	22.55	1	447	0.22%
2023/04/12	2	22.35	0	0.00	22.30	2	451	0.44%
2023/04/06	2	22.50	0	0.00	22.30	2	492	0.41%
2023/03/28	2	22.40	0	0.00	22.30	2	662	0.30%
2023/03/27	2	22.35	0	0.00	22.45	2	670	0.30%
2023/03/17	2	22.68	0	0.00	22.60	2	717	0.28%
2023/03/15	1	22.75	0	0.00	22.65	1	718	0.14%
2023/03/14	2.3	22.56	0	0.00	22.60	2.3	720	0.32%
2023/03/10	2	24.80	0	0.00	24.90	2	713	0.28%
2023/03/08	0	0.00	5	24.75	24.75	-5	721	-0.69%
2023/03/02	0	0.00	3	24.90	24.70	-3	696	-0.43%
2023/02/24	1	24.15	1	24.40	24.15	0	661	0.00%
2023/02/23	0	0.00	1	23.50	23.75	-1	625	-0.16%
2023/02/16	1	22.40	0	0.00	22.45	1	619	0.16%
2023/02/06	0	0.00	2	22.70	22.40	-2	709	-0.28%
2023/01/13	1	21.50	0	0.00	21.60	1	737	0.14%
2022/12/27	0	0.00	1	23.40	23.00	-1	832	-0.12%
2022/12/26	0	0.00	1	22.66	22.50	-1	823	-0.12%
2022/12/22	2	24.15	1	25.00	23.35	1	818	0.12%
2022/12/15	0	0.00	1	23.00	23.00	-1	721	-0.14%
2022/12/13	1	23.20	0	0.00	23.00	1	739	0.14%
2022/11/28	0	0.00	1	21.60	21.55	-1	928	-0.11%
2022/11/25	1	22.25	0	0.00	21.70	1	931	0.11%
2022/11/23	0	0.00	1	21.55	21.80	-1	922	-0.11%
2022/11/22	1	21.25	0	0.00	20.95	1	919	0.11%
2022/11/09	5	22.25	0	0.00	22.00	5	887	0.56%
2022/11/03	0	0.00	5	20.87	21.25	-5	853	-0.59%
2022/11/01	5	20.35	0	0.00	20.35	5	813	0.61%
2022/10/13	3	21.20	0	0.00	21.00	3	813	0.37%
2022/10/11	5	24.63	0	0.00	23.55	5	784	0.64%
2022/10/05	3	26.60	0	0.00	26.55	3	762	0.39%
2022/09/26	1	27.80	1	28.30	27.85	0	731	0.00%
2022/09/23	3	30.07	2	29.85	29.70	1	738	0.14%
2022/09/21	1	29.60	6	30.57	29.40	-5	723	-0.69%
2022/09/19	1	29.00	0	0.00	29.40	1	725	0.14%
2022/09/16	1	29.50	0	0.00	30.15	1	727	0.14%
2022/09/15	1	30.40	4	29.48	29.90	-3	710	-0.42%
2022/09/14	2	28.58	0	0.00	28.55	2	652	0.31%
2022/09/12	0	0.00	1	25.50	27.25	-1	618	-0.16%
2022/09/01	0	0.00	1	25.15	25.15	-1	641	-0.16%
2022/08/29	2	25.08	0	0.00	25.15	2	666	0.30%
2022/08/22	2	26.13	0	0.00	26.35	2	725	0.28%
2022/08/18	0	0.00	1	26.95	26.80	-1	740	-0.14%
2022/08/17	1	26.70	0	0.00	26.75	1	754	0.13%
2022/08/03	0	0.00	2	26.55	25.45	-2	1,035	-0.19%
2022/08/02	2	26.35	0	0.00	26.50	2	1,121	0.18%
2022/08/01	0	0.00	1	27.35	27.70	-1	1,252	-0.08%
2022/07/28	1	26.70	0	0.00	26.70	1	1,663	0.06%
2022/07/04	1	26.75	0	0.00	26.90	1	4,131	0.02%
2022/07/01	0	0.00	1	27.20	26.00	-1	4,343	-0.02%
2022/06/22	1	29.10	1	28.65	28.70	0	4,848	0.00%
2022/06/21	2	29.90	0	0.00	30.25	2	4,853	0.04%
2022/06/20	0	0.00	2	29.70	28.75	-2	4,860	-0.04%
2022/06/17	0	0.00	5	30.54	30.55	-5	4,868	-0.10%
2022/06/16	0.2	31.05	0	0.00	31.00	0.2	4,892	0.00%
2022/06/15	0	0.00	0.2	35.75	32.55	-0.2	4,915	0.00%
2022/06/14	1	31.80	0	0.00	32.50	1	4,964	0.02%
2022/06/13	1	32.55	0	0.00	32.30	1	5,029	0.02%
2022/05/30	1	36.05	1	36.50	36.30	0	6,904	0.00%
2022/05/25	2	36.13	0	0.00	36.20	2	7,485	0.03%
2022/05/17	2	35.20	0	0.00	35.25	2	7,690	0.03%
2022/05/16	1	35.80	0	0.00	36.00	1	7,668	0.01%
2022/05/13	1	36.05	0	0.00	36.25	1	7,640	0.01%
2022/05/12	1	35.80	0	0.00	35.65	1	7,615	0.01%
2022/05/10	3	37.87	3	37.85	37.50	0	7,538	0.00%
2022/05/09	2	38.68	2	37.03	37.10	0	7,443	0.00%
2022/05/06	8	38.12	1	38.50	38.40	7	7,307	0.10%
2022/05/05	3	40.13	3	39.10	39.30	0	7,233	0.00%
2022/05/04	36	40.22	36	40.35	40.70	0	6,889	0.00%
2022/05/03	1	37.35	0	0.00	37.00	1	6,444	0.02%
2022/04/29	0	0.00	1	38.00	37.00	-1	6,418	-0.02%
2022/04/28	0	0.00	3	36.45	36.45	-3	6,306	-0.05%
2022/04/27	5	37.43	5	37.75	36.50	0	6,257	0.00%
2022/04/26	6	38.56	3	38.50	37.80	3	6,124	0.05%
2022/04/25	17	39.48	18	38.68	37.95	-1	5,900	-0.02%
2022/04/22	16	41.38	20	41.58	42.00	-4	5,449	-0.07%
2022/04/21	2	38.15	0	0.00	38.20	2	5,144	0.04%
2022/04/20	1	39.00	0	0.00	37.85	1	5,103	0.02%
2022/04/19	2	37.65	2	37.00	37.00	0	4,943	0.00%
2022/04/18	2	37.05	0	0.00	36.90	2	4,903	0.04%
2022/04/11	0	0.00	5.5	37.73	37.15	-5.5	4,558	-0.12%
2022/04/08	0	0.00	3	38.90	38.50	-3	4,486	-0.07%
2022/04/07	9.5	39.65	2	40.48	36.90	7.5	4,316	0.17%
2022/04/06	7	40.11	11	40.00	40.95	-4	4,090	-0.10%
2022/04/01	0	0.00	2	36.65	37.50	-2	3,677	-0.05%
2022/03/29	0	0.00	1	34.40	34.30	-1	3,554	-0.03%
2022/03/28	1	35.25	0	0.00	34.50	1	3,537	0.03%
2022/03/25	2	34.30	5	34.35	34.30	-3	3,514	-0.09%
2022/03/21	2	36.85	0	0.00	37.05	2	3,414	0.06%
2022/03/17	0	0.00	1	35.90	36.50	-1	3,335	-0.03%
2022/03/16	1	37.50	0	0.00	35.40	1	3,278	0.03%
2022/03/15	2	36.30	1	37.35	36.60	1	3,195	0.03%
2022/03/14	0	0.00	2	40.68	38.75	-2	3,103	-0.06%
2022/03/11	9	41.16	8	40.59	39.50	1	3,010	0.03%
2022/03/10	10	42.09	20	42.80	42.00	-10	2,826	-0.35%
2022/03/09	0	0.00	2	38.60	39.35	-2	2,470	-0.08%
2022/03/08	4	36.59	6	38.42	35.80	-2	2,436	-0.08%
2022/03/07	7	39.54	9	39.49	39.55	-2	2,305	-0.09%
2022/03/04	19	39.78	12	40.40	39.40	7	2,098	0.33%
2022/03/03	24	37.68	17	37.83	38.55	7	1,639	0.43%
2022/03/02	0	0.00	3	34.90	35.05	-3	1,266	-0.24%
2022/03/01	1	32.05	4	31.49	31.90	-3	1,178	-0.25%
2022/02/25	140	33.20	130	33.80	32.05	10	1,103	0.91%	大買/大賣/
2022/02/24	0	0.00	11	32.05	32.05	-11	654	-1.68%
2022/02/22	5	28.30	0	0.00	26.50	5	546	0.92%
2022/02/21	0	0.00	11	29.27	29.30	-11	403	-2.73%
2022/01/12	20	25.25	0	0.00	24.70	20	425	4.70%
2021/12/27	1	26.25	0	0.00	26.35	1	554	0.18%
2021/12/21	2	25.95	3	25.77	26.40	-1	619	-0.16%
2021/12/17	1	26.30	0	0.00	26.15	1	635	0.16%
2021/12/14	1	26.35	0	0.00	26.15	1	660	0.15%
2021/12/13	0	0.00	3	26.78	26.80	-3	661	-0.45%
2021/12/10	2	26.88	1	27.10	27.20	1	671	0.15%
2021/12/09	2	27.75	0	0.00	27.50	2	681	0.29%
2021/12/07	1	26.85	1	27.10	27.10	0	696	0.00%
2021/11/24	1	26.50	1	26.65	26.75	0	818	0.00%
2021/11/19	0	0.00	120	26.12	26.00	-120	894	-13.42%	大賣/鉅額交易
2021/11/18	30	27.20	20	27.35	27.20	10	1,076	0.93%
2021/11/17	30	27.00	1	27.30	27.00	29	1,145	2.53%
2021/11/16	42	27.44	42	27.69	27.50	0	1,177	0.00%
2021/11/15	30	27.15	50	26.51	27.15	-20	1,246	-1.60%
2021/11/12	31	26.99	0	0.00	27.00	31	1,297	2.39%
2021/11/11	21	26.87	0	0.00	26.85	21	1,325	1.58%
2021/11/10	0	0.00	1	27.05	27.05	-1	1,333	-0.08%
2021/11/09	30	27.40	11	27.76	27.40	19	1,346	1.41%
2021/11/08	30	27.53	0	0.00	27.55	30	1,360	2.20%
2021/10/18	0	0.00	1	25.75	26.50	-1	1,805	-0.06%
2021/10/12	1	26.35	11	26.30	26.50	-10	2,133	-0.47%
2021/10/07	2	29.55	2	29.25	29.00	0	2,276	0.00%
2021/10/01	1	28.65	0	0.00	28.80	1	2,375	0.04%
2021/09/29	1	29.70	0	0.00	29.60	1	2,403	0.04%
2021/09/15	1	30.50	1	31.30	30.95	0	4,212	0.00%
2021/09/10	0	0.00	1	31.60	31.85	-1	4,950	-0.02%
2021/09/09	1	30.95	0	0.00	31.10	1	5,268	0.02%
2021/09/07	1	31.75	2	31.50	31.10	-1	6,355	-0.02%
2021/09/06	1	30.85	8	31.38	30.15	-7	6,548	-0.11%
2021/09/03	3	32.03	1	33.00	31.80	2	6,577	0.03%
2021/09/02	0	0.00	1	33.15	32.85	-1	6,576	-0.02%
2021/08/27	1	34.05	1	34.80	34.00	0	6,743	0.00%
2021/08/26	3	34.95	1	35.05	35.05	2	6,770	0.03%
2021/08/25	3	35.33	1	35.65	35.85	2	6,824	0.03%
2021/08/24	8	36.97	0	0.00	35.25	8	6,827	0.12%
2021/08/23	1	34.35	7	35.71	35.80	-6	6,686	-0.09%
2021/08/18	0	0.00	21	31.63	33.30	-21	6,744	-0.31%
2021/08/13	2	33.45	4	32.65	32.15	-2	6,984	-0.03%
2021/08/11	2	32.00	2	33.25	32.10	0	7,060	0.00%
2021/08/10	11	33.05	0	0.00	33.10	11	7,058	0.16%
2021/08/09	22	34.95	12	36.30	33.95	10	7,066	0.14%
2021/08/06	0	0.00	2	35.25	33.80	-2	7,030	-0.03%
2021/08/05	5	32.98	0	0.00	33.00	5	7,029	0.07%
2021/08/02	2	33.45	2	33.98	34.30	0	7,294	0.00%
2021/07/30	4	34.65	1	36.25	33.50	3	7,331	0.04%
2021/07/29	1	33.95	1	36.90	36.80	0	7,402	0.00%
2021/07/28	2	33.30	0	0.00	33.75	2	7,805	0.03%
2021/07/26	3	36.20	0	0.00	35.80	3	8,435	0.04%
2021/07/23	0	0.00	2	37.75	37.75	-2	8,445	-0.02%
2021/07/22	3	36.58	2	37.50	36.40	1	8,456	0.01%
2021/07/21	1	36.70	0	0.00	36.00	1	8,472	0.01%
2021/07/19	2	39.43	0	0.00	39.65	2	8,564	0.02%
2021/07/16	6	41.01	2	43.40	39.35	4	8,761	0.05%
2021/07/14	1	37.40	2.2	38.27	37.50	-1.2	8,757	-0.01%
2021/07/13	6	40.65	7	41.21	39.55	-1	8,797	-0.01%
2021/07/09	6	45.58	1	45.00	44.70	5	8,745	0.06%
2021/07/08	1	42.85	0	0.00	45.25	1	8,739	0.01%
2021/07/07	0	0.00	1	44.35	43.15	-1	8,817	-0.01%
2021/07/06	1	46.25	0	0.00	45.75	1	8,806	0.01%
2021/07/05	0	0.00	1	45.60	45.50	-1	8,787	-0.01%
2021/07/02	3	47.10	5	46.98	46.50	-2	8,750	-0.02%
2021/07/01	2.2	49.96	3	48.40	48.40	-0.8	8,723	-0.01%
2021/06/30	6	48.09	1.3	47.86	49.90	4.7	8,659	0.05%
2021/06/29	6	50.43	1	47.50	49.00	5	8,564	0.06%
2021/06/28	7	49.81	12	50.20	51.20	-5	8,402	-0.06%
2021/06/25	4	44.70	6	46.44	46.55	-2	8,084	-0.02%
2021/06/24	19	41.47	13.3	40.87	42.35	5.7	7,618	0.08%
2021/06/23	3.1	38.64	2	38.55	38.50	1.1	7,060	0.02%
2021/06/22	4	42.38	10	42.29	42.75	-6	6,842	-0.09%
2021/06/21	5	38.90	0	0.00	38.90	5	6,452	0.08%
2021/06/18	81	34.81	76	35.06	35.40	5	6,385	0.08%
2021/06/17	3	31.23	14	32.07	32.20	-11	6,089	-0.18%
2021/06/16	11	30.97	20	31.93	29.30	-9	5,619	-0.16%
2021/06/15	0	0.00	12	28.55	29.35	-12	5,000	-0.24%
2021/06/11	2	27.25	0	0.00	26.70	2	4,774	0.04%
2021/06/09	1	26.50	20	26.57	26.20	-19	4,715	-0.40%
2021/06/08	20	27.20	0	0.00	27.00	20	4,701	0.43%
2021/06/07	5	28.16	45	28.27	26.95	-40	4,670	-0.86%
2021/06/04	2	27.10	3	27.70	27.00	-1	4,496	-0.02%
2021/06/03	40	27.98	0	0.00	28.00	40	4,480	0.89%
2021/06/02	3	28.27	0	0.00	27.60	3	4,440	0.07%
2021/05/31	4	27.41	0	0.00	26.70	4	4,314	0.09%
2021/05/27	1	28.35	1	27.70	27.70	0	4,210	0.00%
2021/05/26	1	27.55	3	27.70	27.25	-2	4,130	-0.05%
2021/05/25	1	27.20	1	28.50	27.00	0	4,029	0.00%
2021/05/24	2	25.10	1	25.55	26.00	1	3,873	0.03%
2021/05/21	0	0.00	1	23.60	23.65	-1	3,756	-0.03%
2021/05/19	4	22.88	0	0.00	23.45	4	3,632	0.11%
2021/05/18	0	0.00	2	20.00	21.35	-2	3,597	-0.06%
2021/05/17	4	19.45	0	0.00	19.45	4	3,581	0.11%
2021/05/14	2	22.20	2	22.00	21.60	0	3,546	0.00%
2021/05/13	1	23.00	0	0.00	22.95	1	3,507	0.03%
2021/05/12	2	25.45	0	0.00	25.45	2	3,464	0.06%
2021/05/11	0	0.00	1	30.65	28.25	-1	3,438	-0.03%
2021/05/10	2	30.55	8	31.16	30.95	-6	3,341	-0.18%
2021/05/07	3	28.20	0	0.00	29.40	3	3,173	0.09%
2021/05/06	10	29.60	0	0.00	28.50	10	3,108	0.32%
2021/05/05	15	29.33	13	30.04	29.10	2	2,986	0.07%
2021/05/04	10	29.10	33	29.77	30.60	-23	2,532	-0.91%
2021/05/03	1	27.70	17.8	27.08	27.85	-16.8	1,968	-0.85%
2021/04/29	1	24.50	1	24.50	25.35	0	1,848	0.00%
2021/04/28	13	25.37	0	0.00	25.05	13	1,829	0.71%
2021/04/27	12	26.79	12	26.22	26.25	0	1,788	0.00%
2021/04/26	22	26.63	10	27.05	26.95	12	1,724	0.70%
2021/04/23	12	26.02	1	25.70	25.50	11	1,645	0.67%
2021/04/22	11	29.59	2.2	29.33	27.90	8.8	1,582	0.56%
2021/04/21	3	26.55	1.6	27.05	27.05	1.4	1,344	0.11%
2021/04/20	5	23.40	2	23.60	24.60	3	1,210	0.25%
2021/04/19	3	23.85	3	22.90	24.00	0	1,063	0.00%
2021/04/16	1	21.55	1	21.95	21.85	0	956	0.00%
2021/04/14	0	0.00	5	21.45	20.80	-5	950	-0.53%
2021/04/13	6	21.52	14	21.10	20.90	-8	953	-0.84%
2021/04/12	20	20.77	11	20.95	20.65	9	875	1.03%
2021/04/09	1	20.10	0	0.00	20.30	1	928	0.11%
2021/04/07	10	20.45	20	20.80	20.85	-10	1,011	-0.99%
2021/04/06	10	20.40	10	20.56	20.40	0	1,224	0.00%
2021/04/01	11	20.69	4	20.65	20.65	7	1,314	0.53%
2021/03/31	10	20.80	10	20.90	20.65	0	1,347	0.00%
2021/03/29	10	21.15	49	21.18	21.40	-39	1,336	-2.92%
2021/03/26	0	0.00	1	19.50	19.85	-1	1,320	-0.08%
2021/03/25	3	19.22	0	0.00	19.10	3	1,438	0.21%
2021/03/24	1	20.00	0	0.00	19.90	1	1,501	0.07%
2021/03/23	25	20.36	4	20.45	20.35	21	1,504	1.40%
2021/03/22	3	19.90	10	20.00	20.00	-7	1,449	-0.48%
2021/03/19	2	18.25	5	18.26	18.20	-3	1,507	-0.20%
2021/03/18	2	18.05	2	18.15	18.15	0	1,537	0.00%
2021/03/17	2	18.15	1	18.10	18.00	1	1,642	0.06%
2021/03/16	1	18.15	0	0.00	18.15	1	1,655	0.06%
2021/03/15	4	18.23	4	18.38	18.30	0	1,671	0.00%
2021/03/12	2	18.13	0	0.00	18.00	2	1,686	0.12%
2021/03/09	0	0.00	1	18.35	18.40	-1	1,699	-0.06%
2021/03/05	1	17.75	0	0.00	17.95	1	1,709	0.06%
2021/03/03	0	0.00	1	18.15	18.15	-1	1,735	-0.06%
2021/02/25	1	17.95	1	18.25	18.15	0	1,824	0.00%
2021/02/24	1	18.10	0	0.00	17.85	1	1,897	0.05%
2021/02/18	11	17.96	1	18.05	17.90	10	1,969	0.51%
2021/02/17	0	0.00	10	16.80	17.20	-10	1,970	-0.51%
2021/02/05	1	16.50	0	0.00	16.60	1	1,971	0.05%
2021/02/04	10	16.40	0	0.00	16.40	10	1,975	0.51%
2021/01/29	0	0.00	150	16.53	16.15	-150	2,007	-7.47%	大賣/鉅額交易
2021/01/28	90	17.03	0	0.00	17.10	90	2,016	4.46%
2021/01/27	20	17.10	0	0.00	17.10	20	2,065	0.97%
2021/01/26	40	17.02	0	0.00	17.10	40	2,070	1.93%
2021/01/21	0	0.00	50	17.56	16.70	-50	2,054	-2.43%
2021/01/20	50	17.29	0	0.00	16.75	50	2,038	2.45%
2021/01/19	10	17.90	90	18.38	17.75	-80	2,023	-3.95%
2021/01/18	110	18.02	40	18.05	18.35	70	2,015	3.47%	大買/
2021/01/15	10	18.25	0	0.00	18.20	10	1,997	0.50%
2021/01/14	0	0.00	60	19.79	19.40	-60	1,974	-3.04%
2021/01/13	80	19.41	20	19.42	19.35	60	1,957	3.06%
2021/01/12	10	19.80	11	19.60	19.35	-1	1,947	-0.05%
2021/01/11	1	20.65	20	20.85	20.70	-19	1,929	-0.98%
2021/01/08	40	20.53	20	20.40	20.50	20	1,917	1.04%
2021/01/07	0	0.00	1	20.15	20.45	-1	1,901	-0.05%
2021/01/04	0	0.00	2	23.30	23.60	-2	1,801	-0.11%
2020/12/31	23	22.21	20	22.85	22.90	3	1,725	0.17%
2020/12/28	0	0.00	30	20.85	22.45	-30	1,387	-2.16%
2020/12/25	20	20.25	80	20.56	20.45	-60	1,287	-4.66%
2020/12/24	0	0.00	30	20.07	19.60	-30	1,244	-2.41%
2020/12/23	91	19.89	1	19.70	20.05	90	1,234	7.29%
2020/12/22	40	20.55	10	21.46	19.95	30	1,218	2.46%
2020/12/21	37	21.70	65	21.59	21.25	-28	1,165	-2.40%
2020/12/18	36	20.87	42	20.81	20.75	-6	1,040	-0.58%
2020/12/17	40	20.10	44	20.40	20.05	-4	967	-0.41%
2020/12/16	60	20.00	40	20.23	20.00	20	947	2.11%
2020/12/15	21	20.21	1	20.30	20.20	20	925	2.16%
2020/12/14	20	20.18	95	19.96	20.20	-75	837	-8.96%
2020/12/11	0	0.00	150	19.72	19.45	-150	793	-18.89%	大賣/鉅額交易
2020/12/10	100	19.30	130	19.00	19.30	-30	684	-4.39%	大賣/
2020/12/09	80	18.95	80	18.88	18.95	0	670	0.00%
2020/12/08	30	18.80	30	18.88	18.80	0	665	0.00%
2020/12/07	70	18.37	70	18.30	18.40	0	657	0.00%
2020/12/04	10	18.70	0	0.00	18.25	10	696	1.44%
2020/12/03	30	18.50	10	18.75	18.50	20	703	2.84%
2020/12/02	80	18.60	0	0.00	18.65	80	729	10.97%
2020/12/01	50	18.49	0	0.00	18.50	50	723	6.91%
2020/11/30	40	19.00	60	19.23	18.90	-20	715	-2.79%
2020/11/27	10	19.30	5	19.30	19.30	5	706	0.71%
2020/11/26	60	19.37	0	0.00	19.30	60	717	8.36%
2020/11/25	44	19.23	44	19.99	19.85	0	700	0.00%
2020/11/24	10	19.20	30	19.14	19.00	-20	682	-2.93%
2020/11/23	35	19.91	15	20.05	19.70	20	714	2.80%
2020/11/20	30	17.83	30	18.10	19.00	0	636	0.00%
2020/11/18	30	17.65	30.1	18.35	18.15	-0.1	583	-0.01%
2020/11/17	0	0.00	0.1	17.30	17.35	-0.1	552	-0.01%
2020/11/16	0	0.00	70	17.33	17.20	-70	539	-12.97%
2020/11/13	10	16.65	0	0.00	16.55	10	521	1.92%
2020/11/12	10	16.45	0	0.00	16.45	10	514	1.95%
2020/11/10	50	16.84	0	0.00	16.90	50	501	9.97%
2020/11/09	0	0.00	40	17.40	17.50	-40	489	-8.17%
2020/11/06	0	0.00	42	16.89	16.70	-42	465	-9.02%
2020/11/05	50	16.30	1	16.95	16.30	49	452	10.82%
2020/11/04	47	17.16	14	17.50	17.20	33	435	7.58%
2020/11/03	0	0.00	1	16.15	16.05	-1	382	-0.26%
2020/09/16	0	0.00	2	15.38	15.40	-2	359	-0.56%
2020/09/10	1	16.50	0	0.00	16.35	1	337	0.30%
2020/09/07	2	17.08	0	0.00	17.15	2	263	0.76%
2020/03/20	0	0.00	10	10.45	10.45	-10	80	-12.46%
2020/03/19	10	10.00	0	0.00	10.30	10	79	12.52%
2020/03/18	0	0.00	10	11.01	11.05	-10	77	-12.84%
2020/03/11	0	0.00	5	12.50	12.30	-5	93	-5.37%
2020/02/21	10	12.80	0	0.00	12.85	10	171	5.82%
2020/02/19	0	0.00	1	12.70	12.85	-1	171	-0.58%
2020/02/18	0	0.00	1	12.75	12.65	-1	171	-0.58%
2020/02/17	0	0.00	1	12.60	12.60	-1	171	-0.58%
2020/02/12	0	0.00	1	12.75	12.60	-1	170	-0.59%
2020/02/07	0	0.00	3	12.55	12.50	-3	167	-1.79%
2020/02/06	0	0.00	2	12.60	12.65	-2	166	-1.20%
2020/01/31	0	0.00	1	13.30	13.30	-1	164	-0.61%
2019/12/13	3	14.05	0	0.00	14.15	3	156	1.92%
2019/12/12	2	14.40	0	0.00	14.05	2	153	1.30%
2019/12/09	5	14.85	0	0.00	14.65	5	145	3.44%
2019/11/05	0	0.00	4	13.30	13.40	-4	67	-5.93%
2019/07/25	2	13.30	0	0.00	13.30	2	136	1.46%
2019/07/23	0.3	13.30	0	0.00	13.35	0.3	143	0.21%
2019/07/22	0.6	13.35	0	0.00	13.25	0.6	150	0.38%
2019/04/30	0	0.00	8	14.00	14.05	-8	568	-1.41%
2019/04/29	0	0.00	9	14.13	13.90	-9	567	-1.58%
2019/04/24	0	0.00	1.1	15.01	15.30	-1.1	556	-0.20%
2019/04/15	0	0.00	3	14.52	14.70	-3	501	-0.60%
2019/04/12	12	14.29	15	14.27	14.40	-3	479	-0.63%
2019/04/11	0	0.00	7	13.50	13.50	-7	441	-1.59%
2019/04/08	6	13.45	0	0.00	13.45	6	429	1.40%
2019/03/28	0	0.00	2	13.50	13.35	-2	404	-0.49%
2019/03/26	0	0.00	6	13.50	13.45	-6	395	-1.52%
2019/03/25	0.2	13.25	20	13.30	13.35	-19.8	385	-5.14%
2019/03/21	0	0.00	11	13.20	13.10	-11	364	-3.02%
2019/03/20	0	0.00	10	13.20	13.10	-10	359	-2.78%
2019/03/18	0	0.00	14	13.06	13.10	-14	346	-4.04%
2019/03/08	0	0.00	3	13.20	13.10	-3	294	-1.02%
2019/03/07	0	0.00	10	12.93	12.95	-10	276	-3.61%
2019/03/06	0	0.00	1	12.80	12.95	-1	269	-0.37%
2019/03/05	0	0.00	1	13.00	13.00	-1	263	-0.38%
2019/02/27	0.2	13.20	0	0.00	13.30	0.2	245	0.06%
2019/02/22	0	0.00	20	13.50	13.45	-20	225	-8.86%
2019/02/19	0	0.00	5	13.40	13.50	-5	213	-2.35%
2019/02/12	0	0.00	5	13.50	13.50	-5	169	-2.96%
2018/09/11	0	0.00	3	12.30	12.35	-3	74	-4.05%
2018/09/10	0	0.00	25	12.20	12.35	-25	72	-34.72%
2018/09/05	25	12.50	0	0.00	12.50	25	65	37.95%
2018/09/04	0	0.00	3	12.55	12.50	-3	63	-4.69%
2018/08/16	0	0.00	1	12.35	12.45	-1	60	-1.64%
2018/08/14	1	12.50	0	0.00	12.50	1	61	1.64%
2018/06/12	0	0.00	2	12.90	12.85	-2	103	-1.93%
2018/06/01	0	0.00	4	12.71	12.80	-4	104	-3.81%
2018/04/20	0	0.00	1	13.20	13.10	-1	107	-0.93%
2018/04/19	1	13.25	0	0.00	13.10	1	108	0.92%
2018/04/17	0	0.00	25	13.30	13.30	-25	107	-23.35%
2018/04/12	20	13.60	0	0.00	13.25	20	106	18.81%
2018/03/31	3	12.80	3	12.80	12.85	0	97	0.00%
2018/03/30	0	0.00	2	12.75	12.80	-2	100	-2.00%
2018/03/09	25	12.80	0	0.00	12.85	25	105	23.62%
2018/02/21	0	0.00	2	12.65	12.70	-2	115	-1.73%
2018/01/03	0	0.00	16	13.05	13.05	-16	112	-14.26%
2018/01/02	0	0.00	2	13.10	13.15	-2	110	-1.80%