中櫃 (2613)-凱基-中山券商分點個股進出

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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	34.95	0	0.00	34.70	1	4,563	0.02%
2024/11/21	3	35.62	2	36.13	35.40	1	4,527	0.02%
2024/11/20	2	36.13	4	36.24	35.45	-2	4,440	-0.05%
2024/11/19	0	0.00	3	35.17	34.85	-3	4,220	-0.07%
2024/11/18	4	34.25	2	34.70	34.10	2	4,168	0.05%
2024/11/15	2	35.75	3	35.15	34.45	-1	4,128	-0.02%
2024/11/14	1	33.80	0	0.00	33.70	1	3,988	0.03%
2024/11/13	1	35.45	1	35.45	34.70	0	3,941	0.00%
2024/11/12	5	36.42	6	36.02	35.30	-1	3,902	-0.03%
2024/11/11	0	0.00	0	35.25	35.80	0	3,779	0.00%
2024/11/08	8	36.53	6.1	37.38	35.50	1.9	3,682	0.05%
2024/11/07	2	34.18	3	34.57	35.45	-1	3,344	-0.03%
2024/11/06	2	35.85	1	35.20	34.90	1	3,268	0.03%
2024/11/05	1	33.60	10	34.91	36.30	-9	2,992	-0.30%
2024/11/04	13	34.32	13	35.47	33.00	0	2,755	0.00%
2024/11/01	0	0.00	6	33.30	33.30	-6	2,416	-0.25%
2024/10/28	10	31.72	2	31.33	31.20	8	2,337	0.34%
2024/10/22	0.1	31.35	0	0.00	31.45	0.1	2,229	0.00%
2024/10/21	0	0.00	2	31.20	31.40	-2	2,221	-0.09%
2024/10/17	1	32.30	1	31.10	31.10	0	2,201	0.00%
2024/10/16	1	31.85	0	0.00	31.05	1	2,168	0.05%
2024/10/15	1	31.05	0	0.00	30.05	1	2,133	0.05%
2024/10/14	2	31.28	1	31.50	30.90	1	2,124	0.05%
2024/10/11	1	31.90	0	0.00	31.30	1	2,112	0.05%
2024/10/09	1	32.60	0	0.00	32.30	1	2,103	0.05%
2024/10/08	0	0.00	1	34.10	33.45	-1	2,098	-0.05%
2024/10/07	3	33.40	5	33.80	33.80	-2	2,088	-0.10%
2024/10/04	3	36.32	2	35.88	34.70	1	2,074	0.05%
2024/10/01	4	39.56	8	39.54	38.55	-4	1,996	-0.20%
2024/09/30	8	37.44	2	37.20	36.65	6	1,679	0.36%
2024/09/27	9	38.38	7	38.29	38.45	2	1,654	0.12%
2024/09/26	16	38.82	24.2	38.95	38.80	-8.2	1,461	-0.56%
2024/09/25	14	35.18	5	36.25	36.50	9	1,081	0.83%
2024/09/24	0	0.00	3	32.60	33.20	-3	928	-0.32%
2024/09/09	1	28.55	0	0.00	29.00	1	1,990	0.05%
2024/09/06	0	0.00	1	29.35	29.40	-1	2,201	-0.05%
2024/08/30	0.1	31.85	0	0.00	31.50	0.1	4,493	0.00%
2024/08/29	0.1	31.65	0	0.00	31.45	0.1	4,559	0.00%
2024/08/28	1	31.90	0	0.00	31.90	1	4,655	0.02%
2024/08/27	1	32.10	0	0.00	32.25	1	4,888	0.02%
2024/08/26	0	0.00	1	32.80	32.80	-1	5,510	-0.02%
2024/08/23	0.1	31.95	0	0.00	31.80	0.1	5,760	0.00%
2024/08/22	1	32.15	0	0.00	32.00	1	5,944	0.02%
2024/08/20	1	33.00	0	0.00	33.00	1	6,266	0.02%
2024/08/07	0	0.00	1	33.60	33.95	-1	7,329	-0.01%
2024/08/06	1	32.20	0	0.00	31.95	1	7,402	0.01%
2024/08/01	0	0.00	1	34.95	34.95	-1	7,343	-0.01%
2024/07/23	0	0.00	1	34.15	33.95	-1	7,308	-0.01%
2024/07/22	0	33.85	0	0.00	34.05	0	7,299	0.00%
2024/07/18	1	35.80	0	0.00	35.55	1	7,270	0.01%
2024/07/16	0.1	36.40	0	0.00	36.15	0.1	7,269	0.00%
2024/07/12	1	37.35	0	0.00	37.35	1	7,242	0.01%
2024/07/11	2	38.25	0	0.00	38.30	2	7,232	0.03%
2024/07/10	1	38.20	0	0.00	38.25	1	7,220	0.01%
2024/07/08	2	38.10	0	0.00	38.45	2	7,181	0.03%
2024/07/05	1	39.95	16	39.71	39.80	-15	7,149	-0.21%
2024/07/03	0	0.00	1	41.30	41.55	-1	7,095	-0.01%
2024/07/02	1	40.90	0	0.00	40.15	1	7,044	0.01%
2024/07/01	1	41.80	0.1	41.00	40.85	0.9	7,013	0.01%
2024/06/28	1	41.30	1	40.95	41.80	0	6,981	0.00%
2024/06/27	0	0.00	1	41.90	41.65	-1	6,942	-0.01%
2024/06/26	1	43.70	0	0.00	42.75	1	6,900	0.01%
2024/06/25	3	43.35	1	43.35	43.95	2	6,866	0.03%
2024/06/24	2	44.13	1	43.15	43.30	1	6,824	0.01%
2024/06/21	1	45.90	2	44.88	44.80	-1	6,776	-0.01%
2024/06/20	22	43.74	19	43.74	43.50	3	6,603	0.05%
2024/06/19	0.5	43.84	3	45.08	44.00	-2.5	6,526	-0.04%
2024/06/18	4	44.35	0	0.00	44.50	4	6,373	0.06%
2024/06/17	56	46.84	1	46.05	45.05	55	6,281	0.88%
2024/06/14	1	46.50	1	47.50	46.80	0	6,119	0.00%
2024/06/13	3	45.45	3.1	46.34	44.35	-0.1	5,790	0.00%
2024/06/12	3.5	44.56	9	44.98	43.80	-5.5	5,574	-0.10%
2024/06/11	7.1	47.02	4	48.13	47.00	3.1	5,346	0.06%
2024/06/07	8	45.18	3.1	46.18	46.45	4.9	4,859	0.10%
2024/06/06	13	44.15	16.1	43.73	45.20	-3.1	4,088	-0.08%
2024/06/05	0	0.00	3.1	40.52	41.10	-3.1	3,320	-0.09%
2024/06/04	2	38.38	6	38.20	37.40	-4	3,270	-0.12%
2024/06/03	7	40.56	1	39.80	40.00	6	3,199	0.19%
2024/05/31	1	41.10	16	41.60	40.35	-15	3,098	-0.48%
2024/05/30	9	41.35	28	43.77	40.85	-19	2,862	-0.66%
2024/05/29	13	40.07	15	41.02	42.05	-2	2,230	-0.09%
2024/05/28	7	37.56	15	37.66	38.25	-8	1,970	-0.41%
2024/05/27	2	34.75	1	34.80	34.80	1	1,780	0.06%
2024/05/24	7	32.81	1	31.85	31.65	6	1,656	0.36%
2024/05/23	2	31.60	7	32.79	33.30	-5	1,445	-0.35%
2024/05/22	1	30.20	2.2	29.62	30.30	-1.2	1,334	-0.09%
2024/05/21	4	27.63	0	0.00	27.55	4	1,240	0.32%
2024/05/17	3	29.60	5	29.06	28.95	-2	1,190	-0.17%
2024/05/16	5	30.18	2	30.97	30.00	3	1,131	0.26%
2024/05/15	7	30.56	10.1	31.40	30.90	-3.1	981	-0.31%
2024/05/14	35.1	29.79	10	30.23	30.25	25.1	725	3.46%
2024/05/13	3	27.50	4	27.49	27.50	-1	456	-0.23%
2024/05/10	1	24.45	3.3	25.00	25.00	-2.3	323	-0.70%
2024/05/09	0	0.00	1	22.90	22.75	-1	234	-0.43%
2024/04/26	0	0.00	1	22.40	22.50	-1	174	-0.57%
2024/04/23	1	22.20	0	0.00	21.75	1	164	0.61%
2024/04/22	0	0.00	1	23.55	22.40	-1	163	-0.61%
2024/04/19	0.1	21.85	0	0.00	21.45	0.1	146	0.07%
2024/03/13	0	0.00	30	22.45	22.60	-30	306	-9.78%
2024/03/12	0	0.00	68	22.64	22.50	-68	309	-21.96%
2024/02/27	1	22.75	0	0.00	22.50	1	437	0.23%
2024/02/22	5	23.00	0	0.00	23.05	5	432	1.16%
2024/02/15	4	22.20	0	0.00	22.25	4	423	0.94%
2024/02/05	0	0.00	1	22.25	22.50	-1	423	-0.24%
2024/02/02	1	22.70	0	0.00	22.55	1	422	0.24%
2024/01/19	0	0.00	5	22.05	22.10	-5	420	-1.19%
2024/01/15	5	22.70	0	0.00	22.50	5	414	1.21%
2024/01/10	0	0.00	2	22.25	22.15	-2	410	-0.49%
2024/01/08	5	23.40	0	0.00	23.40	5	401	1.24%
2024/01/05	3	24.43	2	24.10	24.20	1	393	0.25%
2024/01/04	13	24.12	3	24.25	23.75	10	363	2.75%
2024/01/03	0	0.00	0.1	23.20	23.00	-0.1	320	-0.02%
2024/01/02	15	23.75	0	0.00	23.15	15	319	4.69%
2023/12/29	3	22.85	0	0.00	23.20	3	304	0.99%
2023/12/28	8	22.68	0	0.00	23.10	8	299	2.68%
2023/12/27	3	22.90	0	0.00	22.95	3	293	1.02%
2023/12/22	10	23.54	0	0.00	23.60	10	277	3.61%
2023/12/21	13	23.43	0.1	23.70	23.50	12.9	268	4.82%
2023/12/18	26	23.56	0.1	23.30	22.85	25.9	249	10.41%
2023/12/14	4	22.28	1	22.25	22.25	3	240	1.25%
2023/12/12	3	22.10	0	0.00	22.20	3	245	1.22%
2023/12/11	5	22.29	0	0.00	22.10	5	244	2.05%
2023/12/08	6	22.38	0	0.00	22.35	6	240	2.50%
2023/12/07	0	0.00	0.2	22.40	22.25	-0.2	236	-0.08%
2023/12/05	0	0.00	4.1	24.93	23.60	-4.1	207	-1.95%
2023/12/04	8	23.22	10	23.48	23.50	-2	118	-1.68%
2023/12/01	0	0.00	10	21.22	21.40	-10	83	-11.94%
2023/11/27	0	0.00	10	20.50	20.50	-10	72	-13.81%
2023/11/21	0.1	20.45	0	0.00	20.30	0.1	71	0.14%
2023/11/14	0.1	20.05	0	0.00	20.00	0.1	85	0.12%
2023/11/13	12	19.90	0	0.00	19.85	12	85	13.96%
2023/11/08	5	19.95	0	0.00	20.00	5	86	5.80%
2023/11/02	5	20.00	0	0.00	20.05	5	84	5.89%
2023/10/31	5	20.05	0	0.00	20.00	5	84	5.94%
2023/10/12	0	0.00	10	20.39	20.55	-10	98	-10.13%
2023/09/13	1	20.50	0	0.00	20.50	1	112	0.89%
2023/08/18	0	0.00	10	21.28	21.45	-10	144	-6.92%
2023/08/07	0.1	20.70	0	0.00	20.65	0.1	145	0.05%
2023/07/21	1	20.20	0	0.00	20.40	1	152	0.66%
2023/07/17	0	0.00	0.2	20.65	20.70	-0.2	162	-0.11%
2023/07/06	0.1	21.50	0	0.00	21.60	0.1	173	0.05%
2023/06/01	2	21.65	0	0.00	21.65	2	265	0.75%
2023/05/22	0.1	22.45	0	0.00	22.20	0.1	404	0.02%
2023/04/21	20	22.40	0	0.00	23.10	20	443	4.51%
2023/03/10	0	0.00	4	24.85	24.90	-4	713	-0.56%
2023/03/09	1	24.80	0	0.00	24.70	1	723	0.14%
2023/03/07	1	25.15	1	24.90	24.95	0	720	0.00%
2023/03/06	0	0.00	1	24.85	24.85	-1	711	-0.14%
2023/03/03	1	25.05	2	25.03	24.85	-1	710	-0.14%
2023/03/02	5	24.63	0	0.00	24.70	5	696	0.72%
2023/03/01	2	24.63	4	24.85	24.20	-2	685	-0.29%
2023/02/23	4	23.63	0	0.00	23.75	4	625	0.64%
2023/02/10	0	0.00	2	22.28	22.10	-2	649	-0.31%
2023/02/09	1	22.75	0	0.00	22.50	1	656	0.15%
2023/01/31	0	0.00	1	22.30	22.30	-1	724	-0.14%
2023/01/17	0	0.00	1	21.60	21.55	-1	731	-0.14%
2023/01/13	2	21.30	0	0.00	21.60	2	737	0.27%
2023/01/05	0	0.00	4	22.10	22.00	-4	789	-0.51%
2023/01/03	1	22.00	0	0.00	21.95	1	827	0.12%
2022/12/30	0	0.00	1	22.40	22.65	-1	823	-0.12%
2022/12/27	1	24.00	0	0.00	23.00	1	832	0.12%
2022/12/26	0	0.00	2	22.55	22.50	-2	823	-0.24%
2022/12/22	6	23.93	4	24.98	23.35	2	818	0.24%
2022/12/21	3	22.42	3	22.55	22.85	0	719	0.00%
2022/12/20	1	22.80	1	22.95	21.80	0	724	0.00%
2022/11/30	1	22.10	2	22.48	22.30	-1	932	-0.11%
2022/11/28	1	21.60	1	21.55	21.55	0	928	0.00%
2022/11/25	1	22.20	0	0.00	21.70	1	931	0.11%
2022/11/22	2	20.90	0	0.00	20.95	2	919	0.22%
2022/11/18	3	21.20	0	0.00	21.05	3	918	0.33%
2022/11/16	2	21.80	5	21.40	21.55	-3	907	-0.33%
2022/11/15	1	21.90	0	0.00	21.90	1	902	0.11%
2022/11/11	2	21.65	0	0.00	21.65	2	894	0.22%
2022/11/07	2	22.35	0	0.00	21.80	2	871	0.23%
2022/11/02	7	21.06	4	21.28	20.70	3	845	0.35%
2022/10/27	1	20.65	1	20.85	20.85	0	811	0.00%
2022/10/25	1	20.60	0	0.00	20.60	1	814	0.12%
2022/10/11	2	23.78	0	0.00	23.55	2	784	0.25%
2022/10/06	1	26.10	0	0.00	26.40	1	760	0.13%
2022/10/04	1	27.00	1	27.25	27.20	0	761	0.00%
2022/09/23	1	29.30	2	30.50	29.70	-1	738	-0.14%
2022/09/22	0	0.00	2	29.75	29.70	-2	726	-0.28%
2022/09/21	2	30.58	4	30.51	29.40	-2	723	-0.28%
2022/09/15	5	30.65	1	29.00	29.90	4	710	0.56%
2022/09/13	0	0.00	1	27.60	28.30	-1	650	-0.15%
2022/08/29	2	25.00	0	0.00	25.15	2	666	0.30%
2022/08/24	0	0.00	2	26.10	26.05	-2	697	-0.29%
2022/08/19	1	26.80	0	0.00	26.70	1	732	0.14%
2022/08/11	2	26.40	0	0.00	26.30	2	886	0.23%
2022/07/26	1	27.00	0	0.00	27.00	1	2,127	0.05%
2022/07/22	0	0.00	1	28.15	28.35	-1	2,285	-0.04%
2022/07/21	1	29.20	0	0.00	28.10	1	2,410	0.04%
2022/07/05	1	26.65	2	27.18	27.55	-1	3,974	-0.03%
2022/07/04	1	26.85	0	0.00	26.90	1	4,131	0.02%
2022/07/01	1	27.45	1	27.85	26.00	0	4,343	0.00%
2022/06/30	1	27.75	2	27.83	27.65	-1	4,739	-0.02%
2022/06/29	1	28.60	0	0.00	28.45	1	4,824	0.02%
2022/06/27	1	29.75	1	29.90	29.60	0	4,835	0.00%
2022/06/14	1	31.60	0	0.00	32.50	1	4,964	0.02%
2022/06/06	0	0.00	7	36.30	35.85	-7	5,769	-0.12%
2022/06/02	1	36.00	0	0.00	35.75	1	5,888	0.02%
2022/06/01	0	0.00	1	36.45	36.00	-1	6,089	-0.02%
2022/05/31	1	36.05	1	36.20	36.30	0	6,540	0.00%
2022/05/30	0	0.00	1	36.25	36.30	-1	6,904	-0.01%
2022/05/25	1	36.20	1	36.10	36.20	0	7,485	0.00%
2022/05/24	1	36.95	1	36.40	36.15	0	7,526	0.00%
2022/05/23	6	37.29	13	37.30	36.70	-7	7,557	-0.09%
2022/05/20	0	0.00	4	36.10	35.60	-4	7,631	-0.05%
2022/05/19	5	34.42	1	34.55	35.70	4	7,666	0.05%
2022/05/18	0	0.00	1	35.60	35.60	-1	7,705	-0.01%
2022/05/17	0	0.00	1	35.90	35.25	-1	7,690	-0.01%
2022/05/16	1	36.15	0	0.00	36.00	1	7,668	0.01%
2022/05/13	0	0.00	0.1	36.05	36.25	-0.1	7,640	0.00%
2022/05/12	1	37.15	1	35.85	35.65	0	7,615	0.00%
2022/05/11	0	0.00	2	37.00	36.95	-2	7,567	-0.03%
2022/05/10	12	38.02	11	37.42	37.50	1	7,538	0.01%
2022/05/09	7	37.38	0	0.00	37.10	7	7,443	0.09%
2022/05/05	14	39.79	31	39.31	39.30	-17	7,233	-0.24%
2022/05/04	34	40.51	7	40.21	40.70	27	6,889	0.39%
2022/05/03	9	36.92	4	36.97	37.00	5	6,444	0.08%
2022/04/29	1	38.05	2	38.05	37.00	-1	6,418	-0.02%
2022/04/28	5	37.13	5	36.58	36.45	0	6,306	0.00%
2022/04/26	3	38.57	2	38.43	37.80	1	6,124	0.02%
2022/04/25	2	38.15	1	40.20	37.95	1	5,900	0.02%
2022/04/22	6	40.48	15	41.44	42.00	-9	5,449	-0.17%
2022/04/21	0	0.00	3	37.95	38.20	-3	5,144	-0.06%
2022/04/20	5	39.39	2	39.18	37.85	3	5,103	0.06%
2022/04/15	1.1	38.56	1	37.85	37.80	0.1	4,873	0.00%
2022/04/14	3	39.30	1	38.45	38.15	2	4,818	0.04%
2022/04/13	0	0.00	1	37.45	37.45	-1	4,678	-0.02%
2022/04/12	3	38.12	4	37.46	37.10	-1	4,636	-0.02%
2022/04/11	2	37.53	0	0.00	37.15	2	4,558	0.04%
2022/04/08	2	38.55	5	38.60	38.50	-3	4,486	-0.07%
2022/04/07	3	39.78	1	39.15	36.90	2	4,316	0.05%
2022/04/06	9	39.43	23	40.35	40.95	-14	4,090	-0.34%
2022/04/01	0	0.00	3	36.42	37.50	-3	3,677	-0.08%
2022/03/31	1	34.30	1	34.35	34.10	0	3,583	0.00%
2022/03/29	1	34.95	1	34.55	34.30	0	3,554	0.00%
2022/03/28	1	34.30	1	34.95	34.50	0	3,537	0.00%
2022/03/25	1	34.60	4	34.34	34.30	-3	3,514	-0.09%
2022/03/23	1	37.40	0	0.00	36.45	1	3,468	0.03%
2022/03/21	5	36.97	0	0.00	37.05	5	3,414	0.15%
2022/03/18	2	35.95	2	36.23	36.85	0	3,374	0.00%
2022/03/17	1	36.05	1	36.35	36.50	0	3,335	0.00%
2022/03/16	3	36.67	13	37.65	35.40	-10	3,278	-0.31%
2022/03/15	17	37.46	4	37.78	36.60	13	3,195	0.41%
2022/03/14	2	38.75	0	0.00	38.75	2	3,103	0.06%
2022/03/11	23	40.80	9	40.61	39.50	14	3,010	0.46%
2022/03/10	6	42.47	12	41.68	42.00	-6	2,826	-0.21%
2022/03/09	3	38.45	1	39.35	39.35	2	2,470	0.08%
2022/03/08	2	36.30	11	37.61	35.80	-9	2,436	-0.37%
2022/03/07	1	39.55	3	39.30	39.55	-2	2,305	-0.09%
2022/03/04	10	40.08	4	40.09	39.40	6	2,098	0.29%
2022/03/03	9	37.07	0	0.00	38.55	9	1,639	0.55%
2022/03/02	0	0.00	3	34.38	35.05	-3	1,266	-0.24%
2022/03/01	2	31.90	1	30.75	31.90	1	1,178	0.08%
2022/02/25	13	32.92	9	32.28	32.05	4	1,103	0.36%
2022/02/22	113	28.44	110	26.50	26.50	3	546	0.55%	大買/大賣/
2022/02/18	2	26.10	2	26.65	26.65	0	355	0.00%
2022/01/17	0	0.00	1	24.20	24.50	-1	413	-0.24%
2021/12/28	0	0.00	5	26.60	26.40	-5	534	-0.94%
2021/12/27	0	0.00	2	26.30	26.35	-2	554	-0.36%
2021/12/17	12	26.05	12	26.33	26.15	0	635	0.00%
2021/12/16	7	26.50	7	26.05	26.05	0	644	0.00%
2021/12/03	2	26.65	0	0.00	26.70	2	706	0.28%
2021/11/16	0	0.00	1	27.75	27.50	-1	1,177	-0.08%
2021/11/09	1	27.50	1	27.70	27.40	0	1,346	0.00%
2021/11/08	0	0.00	1	27.45	27.55	-1	1,360	-0.07%
2021/10/26	0	0.00	1	26.45	26.25	-1	1,591	-0.06%
2021/10/25	1	27.00	0	0.00	26.95	1	1,641	0.06%
2021/10/21	0	0.00	1	27.40	27.25	-1	1,686	-0.06%
2021/10/20	1	27.70	0	0.00	26.95	1	1,708	0.06%
2021/10/15	1	26.75	0	0.00	26.75	1	1,844	0.05%
2021/10/14	0	0.00	3	27.20	27.35	-3	1,872	-0.16%
2021/10/12	1	26.65	0	0.00	26.50	1	2,133	0.05%
2021/10/08	0	0.00	1	29.40	28.65	-1	2,206	-0.05%
2021/10/07	2	29.05	3	29.05	29.00	-1	2,276	-0.04%
2021/10/05	0	0.00	6	27.15	28.40	-6	2,348	-0.26%
2021/10/04	1	28.20	1	27.50	27.00	0	2,360	0.00%
2021/10/01	1	28.60	0	0.00	28.80	1	2,375	0.04%
2021/09/24	1	31.25	1	31.65	31.05	0	2,533	0.00%
2021/09/23	1	31.05	1	30.50	30.80	0	2,624	0.00%
2021/09/17	0	0.00	1	31.05	30.95	-1	3,124	-0.03%
2021/09/15	1	31.20	0	0.00	30.95	1	4,212	0.02%
2021/09/13	6	31.60	4	31.93	31.60	2	4,823	0.04%
2021/09/10	1	31.90	0	0.00	31.85	1	4,950	0.02%
2021/09/08	0	0.00	1	31.45	31.45	-1	5,747	-0.02%
2021/09/07	7	31.50	0	0.00	31.10	7	6,355	0.11%
2021/09/06	1	30.50	0	0.00	30.15	1	6,548	0.02%
2021/09/01	0	0.00	1	33.55	32.80	-1	6,569	-0.02%
2021/08/31	1	35.05	0	0.00	33.75	1	6,585	0.02%
2021/08/30	6	34.15	0	0.00	34.00	6	6,738	0.09%
2021/08/26	0	0.00	1	35.45	35.05	-1	6,770	-0.01%
2021/08/25	1	35.15	2	35.60	35.85	-1	6,824	-0.01%
2021/08/24	3	36.68	0	0.00	35.25	3	6,827	0.04%
2021/08/19	0	0.00	30	33.61	31.50	-30	6,721	-0.45%
2021/08/18	31	33.17	0	0.00	33.30	31	6,744	0.46%
2021/08/17	30	32.30	30.5	30.53	30.30	-0.5	6,846	-0.01%
2021/08/10	1	34.30	9	34.14	33.10	-8	7,058	-0.11%
2021/08/09	8	36.10	0	0.00	33.95	8	7,066	0.11%
2021/07/26	2	36.78	2	37.60	35.80	0	8,435	0.00%
2021/07/21	1	38.30	2	37.70	36.00	-1	8,472	-0.01%
2021/07/20	1	38.35	1	39.05	37.75	0	8,514	0.00%
2021/07/19	2	39.53	0	0.00	39.65	2	8,564	0.02%
2021/07/16	0	0.00	2	39.35	39.35	-2	8,761	-0.02%
2021/07/09	0	0.00	1	45.20	44.70	-1	8,745	-0.01%
2021/07/06	0	0.00	1	46.20	45.75	-1	8,806	-0.01%
2021/07/05	0	0.00	52	45.25	45.50	-52	8,787	-0.59%
2021/07/02	1	46.00	0	0.00	46.50	1	8,750	0.01%
2021/07/01	5	51.00	7	48.67	48.40	-2	8,723	-0.02%
2021/06/30	3	47.93	13	46.49	49.90	-10	8,659	-0.12%
2021/06/29	8	51.26	4	49.55	49.00	4	8,564	0.05%
2021/06/28	21	50.48	16	51.19	51.20	5	8,402	0.06%
2021/06/25	28	45.77	6.3	46.08	46.55	21.7	8,084	0.27%
2021/06/24	91	40.34	66	39.50	42.35	25	7,618	0.33%
2021/06/23	7	38.99	197	38.53	38.50	-190	7,060	-2.69%	大賣/鉅額交易
2021/06/22	59	42.55	13	42.12	42.75	46	6,842	0.67%
2021/06/21	1.3	37.71	6	38.88	38.90	-4.7	6,452	-0.07%
2021/06/18	9	34.58	10	35.21	35.40	-1	6,385	-0.02%
2021/06/17	1	32.00	1	32.20	32.20	0	6,089	0.00%
2021/06/16	173	31.32	33	30.14	29.30	140	5,619	2.49%	大買/鉅額交易
2021/06/15	6	28.18	7	28.56	29.35	-1	5,000	-0.02%
2021/06/11	5	26.35	1	27.45	26.70	4	4,774	0.08%
2021/06/08	2	27.25	8	27.32	27.00	-6	4,701	-0.13%
2021/06/07	12	27.89	7	27.78	26.95	5	4,670	0.11%
2021/06/03	7	28.12	8	28.14	28.00	-1	4,480	-0.02%
2021/05/28	3	28.30	0	0.00	27.75	3	4,269	0.07%
2021/05/26	0	0.00	6	27.57	27.25	-6	4,130	-0.15%
2021/05/25	24	26.94	17	26.79	27.00	7	4,029	0.17%
2021/05/24	0	0.00	2	26.00	26.00	-2	3,873	-0.05%
2021/05/21	0	0.00	2	24.45	23.65	-2	3,756	-0.05%
2021/05/20	10	23.73	11	22.85	22.35	-1	3,698	-0.03%
2021/05/19	5	22.86	2	23.30	23.45	3	3,632	0.08%
2021/05/18	1	21.00	2	20.58	21.35	-1	3,597	-0.03%
2021/05/14	0	0.00	1	22.95	21.60	-1	3,546	-0.03%
2021/05/13	0	0.00	1	22.95	22.95	-1	3,507	-0.03%
2021/05/12	1	26.65	2	25.45	25.45	-1	3,464	-0.03%
2021/05/11	1	28.50	20	31.20	28.25	-19	3,438	-0.55%
2021/05/10	21	30.71	6	30.66	30.95	15	3,341	0.45%
2021/05/07	4	28.20	5	28.81	29.40	-1	3,173	-0.03%
2021/05/06	5	28.50	16	28.93	28.50	-11	3,108	-0.35%
2021/05/05	26	30.45	10	30.52	29.10	16	2,986	0.54%
2021/05/04	6	29.20	2	30.60	30.60	4	2,532	0.16%
2021/04/26	0	0.00	1	27.05	26.95	-1	1,724	-0.06%
2021/04/23	1	27.20	1	28.10	25.50	0	1,645	0.00%
2021/04/22	2	28.40	5.1	29.71	27.90	-3.1	1,582	-0.20%
2021/04/21	1	26.55	1	26.55	27.05	0	1,344	0.00%
2021/04/20	0	0.00	0.5	24.00	24.60	-0.5	1,210	-0.04%
2021/04/19	0	0.00	1	23.05	24.00	-1	1,063	-0.09%
2021/04/15	0	0.00	0	21.80	20.80	0	920	0.00%
2021/04/13	1	21.90	0	0.00	20.90	1	953	0.10%
2021/04/06	0	0.00	0.5	20.35	20.40	-0.5	1,224	-0.04%
2021/04/01	0	0.00	3	20.90	20.65	-3	1,314	-0.23%
2021/03/31	4	20.91	0	0.00	20.65	4	1,347	0.30%
2021/03/29	12	21.45	7	21.46	21.40	5	1,336	0.37%
2021/03/26	2	19.75	0	0.00	19.85	2	1,320	0.15%
2021/03/24	0	0.00	6	20.14	19.90	-6	1,501	-0.40%
2021/03/23	6	20.10	0	0.00	20.35	6	1,504	0.40%
2021/03/22	0	0.00	11	19.62	20.00	-11	1,449	-0.76%
2021/03/19	11	18.65	0	0.00	18.20	11	1,507	0.73%
2021/03/09	0	0.00	2	18.23	18.40	-2	1,699	-0.12%
2021/03/08	0	0.00	1	18.15	18.10	-1	1,699	-0.06%
2021/03/03	0	0.00	1	18.20	18.15	-1	1,735	-0.06%
2021/02/25	0	0.00	1	18.05	18.15	-1	1,824	-0.05%
2021/02/22	1	18.30	0	0.00	18.20	1	1,938	0.05%
2021/02/18	0	0.00	1	18.10	17.90	-1	1,969	-0.05%
2021/02/02	0	0.00	2	16.60	16.65	-2	1,987	-0.10%
2021/01/29	1	16.45	1	16.30	16.15	0	2,007	0.00%
2021/01/28	0	0.00	1	16.80	17.10	-1	2,016	-0.05%
2021/01/25	1	17.60	0	0.00	17.45	1	2,066	0.05%
2021/01/22	0	0.00	1	17.30	17.45	-1	2,062	-0.05%
2021/01/21	1	17.00	3	17.42	16.70	-2	2,054	-0.10%
2021/01/20	2	16.95	0	0.00	16.75	2	2,038	0.10%
2021/01/18	1	18.40	0	0.00	18.35	1	2,015	0.05%
2021/01/15	3	18.42	0	0.00	18.20	3	1,997	0.15%
2021/01/13	1	19.70	0	0.00	19.35	1	1,957	0.05%
2021/01/12	1	19.55	0	0.00	19.35	1	1,947	0.05%
2021/01/08	1	21.00	1	21.00	20.50	0	1,917	0.00%
2021/01/07	1	20.45	0	0.00	20.45	1	1,901	0.05%
2021/01/06	0	0.00	5	22.30	21.25	-5	1,865	-0.27%
2021/01/05	0	0.00	10	23.00	22.60	-10	1,839	-0.54%
2021/01/04	2	23.65	2	23.85	23.60	0	1,801	0.00%
2020/12/31	1	23.15	0	0.00	22.90	1	1,725	0.06%
2020/12/29	0	0.00	1	23.70	23.15	-1	1,619	-0.06%
2020/12/28	0	0.00	5	21.97	22.45	-5	1,387	-0.36%
2020/12/22	2	20.90	10	21.25	19.95	-8	1,218	-0.66%
2020/12/21	11	21.44	3	21.72	21.25	8	1,165	0.69%
2020/12/18	2	21.13	1	20.80	20.75	1	1,040	0.10%
2020/12/17	0	0.00	0.5	20.05	20.05	-0.5	967	-0.05%
2020/12/15	6	20.54	4	20.68	20.20	2	925	0.22%
2020/12/14	3	19.92	5	20.28	20.20	-2	837	-0.24%
2020/12/11	18	19.87	10	20.20	19.45	8	793	1.01%
2020/12/10	0	0.00	2	19.30	19.30	-2	684	-0.29%
2020/12/08	2	18.93	1	18.85	18.80	1	665	0.15%
2020/12/07	2	18.25	0	0.00	18.40	2	657	0.30%
2020/12/03	2	18.35	0	0.00	18.50	2	703	0.28%
2020/12/01	2	18.85	0	0.00	18.50	2	723	0.28%
2020/11/30	2	19.10	0	0.00	18.90	2	715	0.28%
2020/11/26	0	0.00	5	19.71	19.30	-5	717	-0.70%
2020/11/25	5	19.90	2.5	19.92	19.85	2.5	700	0.36%
2020/11/24	6	19.23	0	0.00	19.00	6	682	0.88%
2020/11/23	1	20.00	2	20.15	19.70	-1	714	-0.14%
2020/11/20	1	18.00	0	0.00	19.00	1	636	0.16%
2020/11/18	0	0.00	3	18.20	18.15	-3	583	-0.51%
2020/11/17	1	17.40	0	0.00	17.35	1	552	0.18%
2020/11/16	1	17.45	0	0.00	17.20	1	539	0.19%
2020/11/04	2	17.25	1	17.10	17.20	1	435	0.23%
2020/10/12	0	0.00	1	14.70	14.65	-1	360	-0.28%
2020/09/01	0	0.00	1	16.70	16.20	-1	212	-0.47%
2020/08/27	0	0.00	4	15.85	15.85	-4	151	-2.64%
2020/07/29	0	0.00	1	14.30	14.45	-1	91	-1.09%
2020/07/28	1	14.65	0	0.00	14.55	1	91	1.09%
2020/07/09	0	0.00	5	14.85	14.80	-5	87	-5.70%
2020/07/06	0	0.00	6	14.85	14.90	-6	82	-7.24%
2020/02/05	1	12.50	0	0.00	12.50	1	166	0.60%
2020/02/03	1	13.00	0	0.00	12.60	1	165	0.60%
2020/01/06	1	14.10	0	0.00	14.00	1	166	0.60%
2020/01/03	0	0.00	5	14.45	14.35	-5	166	-3.00%
2019/12/12	3	14.22	0	0.00	14.05	3	153	1.95%
2019/12/11	5	14.50	0	0.00	14.40	5	150	3.32%
2019/12/09	2	14.78	0	0.00	14.65	2	145	1.38%
2019/12/06	0	0.00	10	14.95	14.95	-10	136	-7.33%
2019/12/05	10	15.10	0	0.00	15.10	10	132	7.55%
2019/12/04	5	15.00	0	0.00	14.95	5	122	4.08%
2019/12/03	0	0.00	7	14.89	14.75	-7	114	-6.13%
2019/12/02	9	14.71	4	14.84	14.90	5	107	4.64%
2019/11/29	7	14.19	0	0.00	14.10	7	77	8.99%
2019/07/04	0	0.00	0	13.20	13.25	0	285	-0.01%
2019/03/25	0	0.00	1	13.40	13.35	-1	385	-0.26%
2019/03/21	0	0.00	1	13.15	13.10	-1	364	-0.27%
2019/03/19	0	0.00	1	13.10	13.10	-1	356	-0.28%
2018/08/28	0	0.00	0.1	12.40	12.50	-0.1	61	-0.19%
2018/08/06	0	0.00	2	12.40	12.40	-2	64	-3.12%
2018/06/12	0	0.00	0	12.85	12.85	0	103	-0.02%
2018/05/28	0	0.00	0.5	12.70	12.75	-0.5	104	-0.48%
2018/04/19	0	0.00	1	13.25	13.10	-1	108	-0.92%
2018/04/12	0	0.00	3	13.70	13.25	-3	106	-2.82%
2018/03/15	0	0.00	1	12.85	12.80	-1	104	-0.96%
2018/03/08	0.3	12.80	0	0.00	12.80	0.3	104	0.29%
2018/02/07	0.6	12.55	0	0.00	12.50	0.6	119	0.46%
2018/02/06	0	0.00	2.3	12.74	12.45	-2.3	120	-1.92%
2018/01/02	0.2	13.15	1.3	13.23	13.15	-1.1	110	-0.99%