合機 (1618)-凱基-竹科券商分點個股進出

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
52.0
漲跌
▲1.2
漲幅
+2.36%
成交量
15,714張
產業
上市電器電纜類股
187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

合機 (1618)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/15	7	53.11	3	52.93	52.00	4	16,148	0.02%
2024/05/14	5	50.69	20	50.90	50.80	-15	15,915	-0.09%
2024/05/13	34.1	48.47	37	48.41	49.90	-2.9	15,792	-0.02%
2024/05/10	4.1	49.85	21	48.76	50.00	-16.9	15,712	-0.11%
2024/05/09	21.4	50.64	9	50.49	49.55	12.4	15,682	0.08%
2024/05/08	97	51.93	90	52.36	52.70	7	15,438	0.05%
2024/05/07	45	50.49	4	47.55	51.60	41	14,637	0.28%
2024/05/06	9	47.33	8	47.61	46.95	1	14,207	0.01%
2024/05/03	7.1	49.66	10	49.44	48.55	-2.9	14,072	-0.02%
2024/05/02	19.2	52.08	16	51.61	51.10	3.2	13,860	0.02%
2024/04/30	8	53.34	29	52.46	53.20	-21	13,667	-0.15%
2024/04/29	15.4	55.13	5	54.80	54.20	10.4	13,506	0.08%
2024/04/26	10	57.25	9	57.00	57.30	1	13,344	0.01%
2024/04/25	14.3	56.71	7	56.90	55.60	7.3	13,004	0.06%
2024/04/24	59.1	58.30	19	58.62	57.70	40.1	12,793	0.31%
2024/04/23	15	56.37	37	57.61	55.60	-22	12,160	-0.18%
2024/04/22	32	64.44	34	64.70	57.80	-2	11,661	-0.02%
2024/04/19	14.2	63.14	121	61.82	64.20	-106.8	11,037	-0.97%	大賣/鉅額交易
2024/04/18	0	0.00	1	58.40	58.40	-1	10,272	-0.01%
2024/04/17	56	51.21	5	53.10	53.10	51	10,142	0.50%
2024/04/16	38	49.36	45	49.49	48.30	-7	9,770	-0.07%
2024/04/15	17	46.25	14	45.63	47.35	3	8,461	0.04%
2024/04/12	77	41.81	38	41.68	43.05	39	7,923	0.49%
2024/04/11	6	39.40	10	39.78	39.15	-4	7,673	-0.05%
2024/04/10	14	39.65	8.1	39.53	39.70	5.9	7,632	0.08%
2024/04/09	8.1	39.54	7	39.74	39.45	1.1	7,461	0.02%
2024/04/08	7	37.31	8	38.68	38.95	-1	7,147	-0.01%
2024/04/03	7	36.84	4	36.30	36.30	3	7,110	0.04%
2024/04/02	0	0.00	2	37.05	37.20	-2	7,314	-0.03%
2024/04/01	1	37.40	1.1	37.49	37.45	-0.1	7,316	0.00%
2024/03/29	3.3	37.15	9	37.54	37.30	-5.7	7,312	-0.08%
2024/03/28	10	38.68	14	38.43	38.45	-4	7,220	-0.06%
2024/03/27	21	38.74	34	38.29	39.25	-13	7,091	-0.18%
2024/03/26	24.1	39.55	7	39.33	38.55	17.1	6,734	0.25%
2024/03/25	21	37.22	15	37.36	37.20	6	5,993	0.10%
2024/03/22	6	36.73	18	36.83	36.65	-12	5,764	-0.21%
2024/03/21	1	35.45	3	35.47	35.45	-2	5,468	-0.04%
2024/03/20	0	0.00	10	34.55	34.55	-10	5,543	-0.18%
2024/03/19	4	35.86	6	36.12	35.70	-2	5,701	-0.04%
2024/03/18	0	0.00	5	34.90	34.90	-5	5,806	-0.09%
2024/03/15	2	34.33	5	34.62	33.90	-3	6,818	-0.04%
2024/03/14	2	34.75	2	34.90	34.75	0	7,454	0.00%
2024/03/13	21	35.20	15	35.18	34.55	6	7,801	0.08%
2024/03/12	0	0.00	6	34.29	34.55	-6	8,379	-0.07%
2024/03/11	0	0.00	10	32.75	32.80	-10	8,693	-0.12%
2024/03/08	16	32.03	10	32.70	31.40	6	8,729	0.07%
2024/03/07	4	34.13	20.3	33.72	33.65	-16.3	8,700	-0.19%
2024/03/06	13	36.00	17.2	36.10	35.40	-4.2	8,734	-0.05%
2024/03/05	4	35.31	63	35.23	35.30	-59	8,703	-0.68%
2024/03/04	41	35.17	4	35.05	34.85	37	8,713	0.42%
2024/03/01	66	35.41	6.1	35.94	35.75	59.9	8,597	0.70%
2024/02/29	22	34.82	23	34.79	34.90	-1	8,262	-0.01%
2024/02/27	18	33.55	29	33.83	33.60	-11	8,043	-0.14%
2024/02/26	13	33.62	2	34.05	32.70	11	7,852	0.14%
2024/02/23	14	32.81	2.1	33.23	32.45	11.9	7,712	0.15%
2024/02/22	0	0.00	16	33.05	33.00	-16	7,647	-0.21%
2024/02/21	0.1	32.00	0	0.00	31.85	0.1	7,517	0.00%
2024/02/20	1	32.10	22	31.61	31.50	-21	7,500	-0.28%
2024/02/19	35	32.59	15	32.57	32.45	20	7,511	0.27%
2024/02/16	3	31.33	2	31.90	32.10	1	7,580	0.01%
2024/02/05	1	30.40	12	30.45	30.40	-11	7,532	-0.15%
2024/02/01	2	31.60	1	31.70	31.80	1	7,544	0.01%
2024/01/31	1	30.00	18	30.07	30.05	-17	7,473	-0.23%
2024/01/30	0	0.00	1	30.10	30.10	-1	7,475	-0.01%
2024/01/29	0	0.00	2	30.33	30.40	-2	7,482	-0.03%
2024/01/25	1	29.95	0	0.00	29.80	1	7,480	0.01%
2024/01/22	1	29.65	0	0.00	29.85	1	7,517	0.01%
2024/01/18	6	30.23	0	0.00	29.90	6	7,570	0.08%
2024/01/16	0	0.00	1	30.80	30.65	-1	7,853	-0.01%
2024/01/15	10	31.90	20	31.75	31.75	-10	7,828	-0.13%
2024/01/11	19	31.31	25	30.71	30.70	-6	7,788	-0.08%
2024/01/09	5	31.30	4	30.90	31.35	1	7,801	0.01%
2024/01/08	8	31.80	7	31.45	31.45	1	7,762	0.01%
2024/01/05	6	32.48	4	32.48	31.90	2	7,744	0.03%
2024/01/04	3	32.87	0	0.00	32.15	3	7,708	0.04%
2024/01/03	4	32.23	6	31.85	31.85	-2	7,677	-0.03%
2024/01/02	0	0.00	9	33.10	32.85	-9	7,661	-0.12%
2023/12/29	29	32.27	25	32.57	32.65	4	7,617	0.05%
2023/12/28	48	32.80	25	33.12	32.95	23	7,547	0.30%
2023/12/27	2	31.45	4	31.41	31.30	-2	7,423	-0.03%
2023/12/26	0	0.00	3	30.92	30.95	-3	7,687	-0.04%
2023/12/25	15	31.27	6	30.80	30.80	9	8,112	0.11%
2023/12/21	5	32.38	11	31.85	31.75	-6	8,812	-0.07%
2023/12/20	1	32.35	6	32.32	32.35	-5	8,767	-0.06%
2023/12/19	30.1	32.54	26	32.38	32.35	4.1	8,735	0.05%
2023/12/18	27	33.82	29	33.26	33.25	-2	8,681	-0.02%
2023/12/15	17	34.36	11	34.15	34.00	6	8,631	0.07%
2023/12/14	35	35.76	9	36.01	35.30	26	8,502	0.31%
2023/12/13	3	35.92	72	35.64	35.60	-69	8,285	-0.83%
2023/12/12	47	38.67	28	38.14	36.90	19	8,080	0.23%
2023/12/11	26	35.18	29	35.62	36.30	-3	7,104	-0.04%
2023/12/08	5	32.33	25.2	32.72	33.00	-20.2	6,508	-0.31%
2023/12/07	60	32.35	21.3	30.92	30.00	38.7	6,119	0.63%
2023/12/06	20.1	31.47	27.2	32.10	33.30	-7.1	5,555	-0.13%
2023/12/05	1	29.85	2	30.40	30.30	-1	5,240	-0.02%
2023/12/04	2	30.25	5	30.31	29.80	-3	5,346	-0.06%
2023/12/01	11	30.40	4	30.19	29.75	7	5,382	0.13%
2023/11/30	4	28.80	4	29.00	28.95	0	5,289	0.00%
2023/11/29	16	28.60	2	28.65	28.65	14	5,293	0.26%
2023/11/27	22	28.14	3	27.55	27.55	19	5,274	0.36%
2023/11/24	1	27.90	1	27.90	28.35	0	5,220	0.00%
2023/11/22	4	27.58	1	27.55	27.40	3	5,160	0.06%
2023/11/16	8	27.94	7	27.61	27.70	1	5,162	0.02%
2023/11/15	40	27.36	4	27.86	27.75	36	5,118	0.70%
2023/11/14	7	26.11	0	0.00	25.80	7	5,005	0.14%
2023/11/13	0	0.00	2	25.30	25.30	-2	5,008	-0.04%
2023/11/10	3	25.30	0	0.00	25.25	3	5,020	0.06%
2023/11/09	0	0.00	7	27.59	27.65	-7	4,974	-0.14%
2023/11/08	5	27.30	2	26.93	27.25	3	4,985	0.06%
2023/11/07	1	26.75	0	0.00	26.65	1	5,005	0.02%
2023/11/06	3	26.55	3	26.67	26.85	0	5,039	0.00%
2023/11/02	2	26.05	1	26.10	26.10	1	5,092	0.02%
2023/10/31	0	0.00	2	27.20	26.00	-2	5,144	-0.04%
2023/10/30	5	27.10	0	0.00	27.00	5	5,241	0.10%
2023/10/27	2	27.35	4	27.35	27.35	-2	5,265	-0.04%
2023/10/26	4	28.65	0	0.00	28.05	4	5,298	0.08%
2023/10/25	15	28.64	20	29.10	28.50	-5	5,380	-0.09%
2023/10/23	0	0.00	1	25.15	25.40	-1	5,966	-0.02%
2023/10/20	10	24.81	7	24.87	24.85	3	6,234	0.05%
2023/10/19	1	25.45	13	25.42	25.45	-12	6,382	-0.19%
2023/10/18	11	26.22	16	25.87	25.90	-5	6,454	-0.08%
2023/10/17	4	27.63	4	27.23	27.20	0	6,628	0.00%
2023/10/13	0	0.00	5	27.65	27.90	-5	7,154	-0.07%
2023/10/12	1	27.55	0	0.00	27.85	1	7,489	0.01%
2023/10/11	5	27.68	0	0.00	27.30	5	7,691	0.07%
2023/10/06	6	28.48	0	0.00	28.20	6	7,745	0.08%
2023/10/05	4	29.01	2	29.15	28.75	2	7,983	0.03%
2023/10/04	5	28.76	0	0.00	28.65	5	8,210	0.06%
2023/10/03	6	29.02	15	28.60	28.80	-9	8,314	-0.11%
2023/10/02	13	30.41	17	30.52	29.80	-4	8,230	-0.05%
2023/09/28	12	30.06	12	30.37	30.60	0	7,985	0.00%
2023/09/27	4	29.31	9	29.03	28.95	-5	7,567	-0.07%
2023/09/26	11	28.22	8	28.10	28.10	3	7,037	0.04%
2023/09/25	9	26.62	0	0.00	26.55	9	6,868	0.13%
2023/09/22	11	26.20	0	0.00	26.15	11	6,863	0.16%
2023/09/21	1	26.40	0	0.00	26.35	1	6,851	0.01%
2023/09/20	2	27.25	1.2	27.02	26.95	0.8	6,837	0.01%
2023/09/15	0	0.00	13	28.38	28.70	-13	6,776	-0.19%
2023/09/14	3	28.63	6.1	28.83	28.70	-3.1	6,728	-0.05%
2023/09/13	13	28.83	5	28.88	28.15	8	6,648	0.12%
2023/09/12	16	27.61	11	27.70	27.65	5	6,562	0.08%
2023/09/11	16	28.04	12.2	28.87	27.75	3.8	6,504	0.06%
2023/09/08	19	28.68	19	28.75	29.00	0	6,194	0.00%
2023/09/07	0	0.00	36	28.54	29.00	-36	6,062	-0.59%
2023/09/06	2	27.73	14	27.68	27.65	-12	5,916	-0.20%
2023/09/05	26	27.18	0	0.00	27.35	26	5,865	0.44%
2023/09/04	13.3	26.53	8	26.33	26.45	5.3	5,997	0.09%
2023/09/01	15	25.48	11	25.43	26.85	4	6,083	0.07%
2023/08/31	0	0.00	3	24.95	25.05	-3	6,104	-0.05%
2023/08/25	0	0.00	8	23.99	24.05	-8	6,292	-0.13%
2023/08/24	15	24.17	18	24.29	24.30	-3	6,290	-0.05%
2023/08/23	0	0.00	2	24.30	24.45	-2	6,308	-0.03%
2023/08/22	10	24.43	0	0.00	24.45	10	6,381	0.16%
2023/08/18	20	25.41	22	25.00	25.00	-2	6,515	-0.03%
2023/08/17	11	24.73	10	25.48	25.65	1	6,532	0.02%
2023/08/16	10	24.48	10	24.98	25.05	0	6,600	0.00%
2023/08/15	0	0.00	1	25.05	24.85	-1	6,664	-0.02%
2023/08/14	20	24.90	18	24.60	24.60	2	6,666	0.03%
2023/08/11	5	25.85	8	25.55	25.45	-3	6,644	-0.05%
2023/08/10	15	26.32	19	25.96	25.80	-4	6,619	-0.06%
2023/08/09	8	26.99	8	27.10	27.00	0	6,591	0.00%
2023/08/08	0	27.45	0	0.00	27.40	0	6,579	0.00%
2023/08/07	1	27.40	0	0.00	28.00	1	6,562	0.02%
2023/08/04	0	0.00	2.4	27.20	28.00	-2.4	6,542	-0.04%
2023/08/02	9	27.70	0.6	28.52	27.35	8.4	6,515	0.13%
2023/08/01	1	27.50	17	27.36	27.35	-16	6,406	-0.25%
2023/07/31	10.1	28.52	0	0.00	27.90	10.1	6,381	0.16%
2023/07/28	16	28.54	0	0.00	28.70	16	6,338	0.25%
2023/07/27	14	30.76	5	30.24	29.20	9	6,220	0.15%
2023/07/26	17	30.34	20	30.00	29.30	-3	5,948	-0.05%
2023/07/25	10	28.67	14	27.65	29.15	-4	5,370	-0.07%
2023/07/24	17	26.56	6	25.33	26.50	11	5,090	0.22%
2023/07/21	6	25.95	1	26.10	26.15	5	4,928	0.10%
2023/07/20	2	27.25	3	26.84	26.85	-1	4,859	-0.02%
2023/07/19	13	28.66	31	28.17	27.50	-18	4,650	-0.39%
2023/07/18	1	29.05	0.5	29.50	29.50	0.5	4,402	0.01%
2023/07/17	22	25.95	1	26.70	26.85	21	4,157	0.51%
2023/07/14	5	25.30	0	0.00	24.55	5	3,838	0.13%
2023/07/13	0	0.00	27	23.93	23.80	-27	3,682	-0.73%
2023/07/12	12	24.36	7.2	25.04	24.15	4.8	3,666	0.13%
2023/07/11	27.1	24.73	9	24.79	25.05	18.1	3,541	0.51%
2023/07/10	0	0.00	2	23.40	23.40	-2	3,324	-0.06%
2023/07/07	9	21.58	6	21.30	21.30	3	3,269	0.09%
2023/07/06	4	21.78	0	0.00	21.95	4	3,343	0.12%
2023/07/04	0	0.00	9	20.75	21.15	-9	3,270	-0.28%
2023/07/03	0	0.00	1	20.20	20.40	-1	3,234	-0.03%
2023/06/28	1	19.85	0	0.00	19.60	1	3,695	0.03%
2023/06/27	1	19.80	0	0.00	19.60	1	3,701	0.03%
2023/06/21	0	0.00	3	20.20	20.40	-3	3,715	-0.08%
2023/06/20	0	0.00	4	20.23	20.35	-4	3,704	-0.11%
2023/06/13	2	19.45	1	19.45	19.50	1	3,595	0.03%
2023/06/12	1	19.20	2	19.40	19.25	-1	3,569	-0.03%
2023/06/09	3	20.03	0	0.00	20.10	3	3,505	0.09%
2023/06/08	8	20.17	0	0.00	20.10	8	3,447	0.23%
2023/06/07	4	22.24	0	0.00	22.30	4	3,249	0.12%
2023/06/06	1	21.65	0.1	21.40	21.55	0.9	3,084	0.03%
2023/06/05	23	21.02	23	21.72	21.35	0	2,983	0.00%
2023/06/02	0	0.00	3	20.40	20.35	-3	2,870	-0.10%
2023/06/01	5	19.60	11	19.77	19.85	-6	2,806	-0.21%
2023/05/30	4	18.98	5	18.82	18.75	-1	2,747	-0.04%
2023/05/29	2	18.95	0	0.00	18.85	2	2,727	0.07%
2023/05/26	10	19.75	5	19.21	19.20	5	2,696	0.19%
2023/05/25	16	20.33	14	20.22	20.35	2	2,608	0.08%
2023/05/24	0	0.00	7	19.38	19.55	-7	2,510	-0.28%
2023/05/23	3	20.40	5	20.39	20.25	-2	2,447	-0.08%
2023/05/22	12	20.36	21	20.29	20.80	-9	2,397	-0.38%
2023/05/19	15	19.90	16	19.84	19.70	-1	2,301	-0.04%
2023/05/18	9	19.34	3	19.35	19.35	6	2,206	0.27%
2023/05/17	13	19.10	0	0.00	19.10	13	2,178	0.60%
2023/05/16	2	18.85	2	18.95	18.80	0	2,158	0.00%
2023/05/12	7	19.13	7	18.65	19.30	0	2,117	0.00%
2023/05/11	7	19.13	7	18.65	18.75	0	2,091	0.00%
2023/05/08	2	19.15	0	0.00	19.25	2	2,018	0.10%
2023/05/03	0	0.00	1	18.85	18.85	-1	1,936	-0.05%
2023/04/21	0	0.00	28	18.27	18.00	-28	1,873	-1.49%
2023/04/20	28	18.76	0	0.00	18.65	28	1,834	1.53%
2023/04/19	8.1	18.87	10	18.88	18.85	-1.9	1,811	-0.10%
2023/04/18	3	18.75	5	19.12	18.65	-2	1,794	-0.11%
2023/04/17	6.1	19.60	0	0.00	19.50	6.1	1,758	0.35%
2023/04/14	2	19.58	0	0.00	19.85	2	1,736	0.12%
2023/04/11	4	18.33	0	0.00	17.85	4	1,406	0.28%
2023/04/10	0	0.00	1	17.30	17.25	-1	1,287	-0.08%
2023/04/07	0	0.00	2	17.05	17.05	-2	1,253	-0.16%
2023/04/06	2	17.00	0	0.00	17.00	2	1,236	0.16%
2023/03/31	0	0.00	5	17.07	16.95	-5	1,197	-0.42%
2023/03/30	6	17.13	0	0.00	17.10	6	1,148	0.52%
2023/03/29	0	0.00	5	17.25	17.25	-5	914	-0.55%
2023/03/27	0	0.00	45	15.65	16.05	-45	689	-6.52%
2023/03/20	0	0.00	2	15.10	15.10	-2	698	-0.29%
2023/03/16	1	14.65	0	0.00	14.40	1	723	0.14%
2023/03/13	1	14.60	1	14.80	14.75	0	728	0.00%
2023/03/10	0	14.90	0	0.00	14.90	0	735	0.00%
2023/02/21	0	0.00	1	15.25	15.05	-1	787	-0.13%
2023/02/20	0	0.00	5	14.90	15.00	-5	818	-0.61%
2023/02/03	1	15.00	0	0.00	15.00	1	984	0.10%
2023/02/01	0	0.00	5	15.70	15.35	-5	995	-0.50%
2023/01/09	5	15.20	8	15.15	15.15	-3	1,173	-0.26%
2023/01/04	8	15.00	5	15.55	15.45	3	1,091	0.27%
2022/12/20	0	0.00	5	14.05	13.95	-5	1,079	-0.46%
2022/12/13	5	14.66	0	0.00	14.55	5	1,279	0.39%
2022/11/21	0	0.00	1	13.75	13.65	-1	1,786	-0.06%
2022/11/18	1	13.60	0	0.00	13.65	1	1,782	0.06%
2022/10/26	3	15.07	3	14.45	14.45	0	1,482	0.00%
2022/10/25	0	0.00	3	15.30	15.20	-3	1,436	-0.21%
2022/10/24	5	14.93	3	14.97	15.15	2	1,372	0.15%
2022/10/21	1	14.45	0	0.00	14.15	1	1,266	0.08%
2022/10/18	0	0.00	7	13.05	13.10	-7	1,198	-0.58%
2022/10/04	0	0.00	4	14.25	14.10	-4	1,133	-0.35%
2022/10/03	4	14.00	0	0.00	14.05	4	1,121	0.36%
2022/09/26	1	13.55	0	0.00	13.40	1	1,065	0.09%
2022/09/20	4	15.30	5	15.20	15.20	-1	907	-0.11%
2022/09/16	9	15.78	0	0.00	16.00	9	744	1.21%
2022/09/15	72	15.55	23	16.00	16.00	49	547	8.95%
2022/09/13	4	14.84	1	14.75	14.90	3	288	1.04%
2022/09/12	0	0.00	6	14.20	14.20	-6	145	-4.12%
2022/08/12	0	0.00	1	12.70	12.45	-1	165	-0.60%
2022/08/09	0	0.00	4	12.10	12.15	-4	157	-2.54%
2022/07/06	5	12.00	0	0.00	11.95	5	337	1.48%
2022/06/30	1	12.80	0	0.00	12.70	1	340	0.29%
2022/06/23	0	0.00	1	13.30	13.10	-1	340	-0.29%
2022/06/22	1	13.15	1	13.35	13.15	0	342	0.00%
2022/06/20	1	13.20	0	0.00	13.05	1	340	0.29%
2022/05/30	0	0.00	1	13.25	13.25	-1	337	-0.30%
2022/05/27	1	13.05	0	0.00	13.05	1	337	0.30%
2022/05/26	0	0.00	1	13.30	13.05	-1	337	-0.30%
2022/05/13	0	0.00	0.8	12.40	12.40	-0.8	329	-0.24%
2022/05/09	1	13.00	0	0.00	13.00	1	317	0.31%
2022/05/05	0	0.00	1	13.60	13.55	-1	318	-0.31%
2022/05/03	1	13.40	0	0.00	13.35	1	321	0.31%
2022/04/29	0	0.00	1	13.50	13.50	-1	324	-0.31%
2022/04/27	6	13.16	0	0.00	13.20	6	318	1.88%
2022/04/22	0	0.00	15	14.35	14.35	-15	300	-5.00%
2022/04/18	15	14.30	0	0.00	14.35	15	275	5.45%
2022/04/13	0	0.00	1	13.30	13.60	-1	199	-0.50%
2022/04/12	1	13.20	0	0.00	13.15	1	199	0.50%
2022/04/08	0	0.00	1	13.45	13.40	-1	200	-0.50%
2022/04/01	1	13.25	0	0.00	13.30	1	199	0.50%
2022/03/03	0	0.00	0.3	13.55	13.60	-0.3	246	-0.13%
2022/03/02	0	0.00	0.1	13.50	13.50	-0.1	250	-0.03%
2022/02/23	0	0.00	2	13.70	13.65	-2	262	-0.76%
2022/02/16	0	0.00	16	13.64	13.70	-16	304	-5.25%
2022/01/07	0	0.00	1	14.15	14.20	-1	368	-0.27%
2022/01/03	0	0.00	0.8	14.55	14.50	-0.8	392	-0.20%
2021/12/08	0.1	14.60	0	0.00	14.55	0.1	452	0.01%
2021/12/07	3	14.63	0	0.00	14.50	3	457	0.66%
2021/12/06	0	0.00	0.8	14.40	14.60	-0.8	470	-0.17%
2021/11/16	0.1	14.55	0	0.00	14.40	0.1	1,041	0.00%
2021/11/10	0.1	15.35	9.6	15.61	15.35	-9.5	1,054	-0.90%
2021/10/05	12	13.40	0	0.00	13.55	12	1,230	0.98%
2021/09/24	0	0.00	5	14.00	14.05	-5	1,338	-0.37%
2021/09/22	0	0.00	1	14.00	14.05	-1	1,465	-0.07%
2021/09/17	1	14.10	0	0.00	14.15	1	1,512	0.07%
2021/09/16	2	14.25	0	0.00	14.20	2	1,530	0.13%
2021/09/13	5	14.21	1	14.40	14.30	4	1,598	0.25%
2021/09/10	0	0.00	1.1	13.80	13.80	-1.1	1,616	-0.07%
2021/09/01	3	13.90	0	0.00	13.90	3	2,026	0.15%
2021/08/31	1	13.85	0	13.75	13.95	1	2,020	0.05%
2021/08/19	0.1	12.75	0	0.00	12.65	0.1	2,198	0.00%
2021/08/16	10	14.05	10	13.75	13.50	0	2,175	0.00%
2021/08/13	1	13.40	0	0.00	13.40	1	1,760	0.06%
2021/08/11	0	0.00	2	14.00	13.50	-2	1,946	-0.10%
2021/08/10	0	0.00	1	14.15	13.90	-1	1,987	-0.05%
2021/08/09	1	14.50	0	0.00	14.40	1	2,025	0.05%
2021/08/04	0	0.00	2	15.40	15.40	-2	2,229	-0.09%
2021/08/03	2	15.85	0	0.00	15.75	2	2,344	0.09%
2021/08/02	0	0.00	1	15.60	15.60	-1	2,419	-0.04%
2021/07/27	20	16.00	0	0.00	15.85	20	2,833	0.71%
2021/07/23	1	15.95	0	0.00	15.90	1	3,024	0.03%
2021/07/06	0	0.00	1	16.95	16.80	-1	5,032	-0.02%
2021/07/02	1	17.30	0	0.00	17.25	1	5,174	0.02%
2021/06/29	0	0.00	6	17.60	17.95	-6	5,196	-0.12%
2021/06/28	0	0.00	10	17.50	17.80	-10	5,153	-0.19%
2021/06/24	0	0.00	10	17.00	17.05	-10	5,138	-0.19%
2021/06/23	5	16.75	0	0.00	16.65	5	5,138	0.10%
2021/06/22	1	16.95	3	17.05	16.85	-2	5,163	-0.04%
2021/06/21	2	16.40	0	0.00	16.40	2	5,185	0.04%
2021/06/16	3	18.13	2	17.95	18.25	1	5,721	0.02%
2021/06/15	1	17.35	8	17.91	18.30	-7	5,602	-0.12%
2021/06/11	1	17.00	0	0.00	16.65	1	5,554	0.02%
2021/06/03	7	16.34	0	0.00	16.35	7	5,631	0.12%
2021/05/19	2	15.98	0	0.00	15.95	2	5,796	0.03%
2021/05/11	1	18.30	0	0.00	17.70	1	5,624	0.02%
2021/05/10	1	19.10	0	0.00	19.10	1	5,511	0.02%
2021/05/06	5	21.65	0	0.00	19.95	5	5,368	0.09%
2021/05/04	1	19.80	0	0.00	20.15	1	5,150	0.02%
2021/05/03	2	22.13	1	21.90	21.65	1	5,018	0.02%
2021/04/29	2	21.80	11	21.91	22.55	-9	4,942	-0.18%
2021/04/28	2	22.78	8	23.00	22.45	-6	4,832	-0.12%
2021/04/27	7	22.46	20	22.17	21.80	-13	4,651	-0.28%
2021/04/26	29	21.06	10	20.90	21.60	19	4,464	0.43%
2021/04/23	29	20.59	0	0.00	19.95	29	4,357	0.67%
2021/04/22	2	20.83	51	20.27	20.50	-49	4,276	-1.15%
2021/04/21	0	0.00	4	19.55	19.75	-4	4,032	-0.10%
2021/04/20	41	19.35	3	19.23	19.25	38	3,954	0.96%
2021/04/19	10	19.30	50	19.23	19.20	-40	3,897	-1.03%
2021/04/16	4	19.13	9	19.12	19.25	-5	3,795	-0.13%
2021/04/15	26	18.50	3	18.12	18.55	23	3,664	0.63%
2021/04/14	15	17.52	5	17.60	18.05	10	3,520	0.28%
2021/04/13	27	17.69	26	17.91	17.35	1	3,368	0.03%
2021/04/12	5	16.35	4	16.19	16.55	1	2,927	0.03%
2021/04/09	1	16.65	95	16.39	16.70	-94	2,864	-3.28%
2021/04/08	13	16.55	5	16.85	16.70	8	2,814	0.28%
2021/04/07	36	15.80	2	15.80	15.80	34	2,755	1.23%
2021/04/06	50	15.59	0	0.00	15.55	50	2,753	1.82%
2021/04/01	0	0.00	1	15.30	15.20	-1	2,743	-0.04%
2021/03/31	1	15.30	16	15.05	15.30	-15	2,760	-0.54%
2021/03/30	0	0.00	84	15.00	14.95	-84	2,870	-2.93%
2021/03/25	0	0.00	10	14.90	14.70	-10	3,255	-0.31%
2021/03/24	50	14.70	7	14.65	14.70	43	3,505	1.23%
2021/03/23	0	0.00	1	15.20	14.95	-1	3,467	-0.03%
2021/03/22	27	17.02	4	17.30	16.15	23	3,367	0.68%
2021/03/19	12	15.66	10	16.12	16.15	2	3,085	0.06%
2021/03/18	1	14.55	10	14.70	14.70	-9	2,892	-0.31%
2021/03/17	1	14.30	3	14.40	14.40	-2	2,867	-0.07%
2021/03/16	0	0.00	1	14.40	14.30	-1	2,856	-0.04%
2021/03/15	0	0.00	0	14.35	14.35	0	2,873	0.00%
2021/03/12	0	0.00	3	14.30	14.35	-3	2,875	-0.10%
2021/03/11	1	14.40	0	0.00	14.45	1	2,888	0.03%
2021/03/10	83	14.43	18	14.38	14.20	65	2,882	2.26%
2021/03/08	3	14.00	3	13.95	13.95	0	2,876	0.00%
2021/03/05	3	13.60	2	13.65	13.60	1	3,066	0.03%
2021/03/03	38	14.20	63	13.87	13.85	-25	3,231	-0.77%
2021/03/02	10	13.85	11	13.51	13.55	-1	3,233	-0.03%
2021/02/25	0	0.00	5	13.40	13.45	-5	3,205	-0.16%
2021/02/23	3	13.10	0	0.00	13.25	3	3,195	0.09%
2021/02/22	5	12.90	0	0.00	13.10	5	3,197	0.16%
2021/02/18	1	12.65	3	12.57	13.00	-2	3,167	-0.06%
2021/02/17	0	0.00	2	12.65	12.65	-2	3,113	-0.06%
2021/02/04	2	11.40	0	0.00	11.70	2	3,057	0.07%
2021/01/26	1	11.00	0	0.00	11.00	1	3,527	0.03%
2021/01/21	0	0.00	1	10.75	10.75	-1	3,726	-0.03%
2021/01/20	0	0.00	2	10.83	10.80	-2	3,801	-0.05%
2021/01/19	0	0.00	1	11.45	11.35	-1	3,858	-0.03%
2021/01/15	2	11.50	0	0.00	11.30	2	4,192	0.05%
2021/01/11	0	0.00	12	12.26	12.35	-12	4,440	-0.27%
2021/01/08	0	0.00	3	12.80	12.70	-3	4,476	-0.07%
2021/01/06	1	12.75	0	0.00	12.60	1	4,665	0.02%
2021/01/05	0	0.00	2	13.35	13.30	-2	4,633	-0.04%
2020/12/31	1	13.20	6	13.66	13.35	-5	4,593	-0.11%
2020/12/30	1	13.35	0	0.00	13.40	1	4,562	0.02%
2020/12/29	1	13.90	0	0.00	13.30	1	4,537	0.02%
2020/12/25	6	13.52	0	0.00	13.60	6	4,458	0.13%
2020/12/24	27	13.77	26	13.97	13.60	1	4,406	0.02%
2020/12/23	10	13.00	0	0.00	13.00	10	4,258	0.23%
2020/12/22	13	13.33	0	0.00	12.70	13	4,232	0.31%
2020/12/21	17	14.29	16	14.31	13.95	1	4,085	0.02%
2020/12/18	9	13.87	37	13.83	14.00	-28	3,829	-0.73%
2020/12/17	17	12.71	0	0.00	12.75	17	3,538	0.48%
2020/12/11	5	12.29	15	12.05	12.05	-10	3,545	-0.28%
2020/12/10	1	12.30	0	0.00	12.20	1	3,530	0.03%
2020/12/09	3	12.30	10	12.35	12.30	-7	3,520	-0.20%
2020/12/02	1	13.05	2	13.10	13.10	-1	3,550	-0.03%
2020/12/01	38	14.21	11	13.85	13.30	27	3,494	0.77%
2020/11/30	15	13.77	0	0.00	13.85	15	3,306	0.45%
2020/11/27	0	0.00	2	12.48	12.60	-2	3,150	-0.06%
2020/11/26	1	12.10	8	12.20	12.25	-7	3,087	-0.23%
2020/11/23	0	0.00	1	11.75	11.75	-1	2,984	-0.03%
2020/11/18	20	11.30	0	0.00	11.55	20	2,968	0.67%
2020/11/13	1	11.25	0	0.00	11.25	1	2,991	0.03%
2020/11/10	4	11.33	130	10.80	10.80	-126	2,978	-4.23%	大賣/鉅額交易
2020/11/09	1	11.50	0	0.00	11.50	1	2,722	0.04%
2020/11/06	5	12.02	0	0.00	11.80	5	2,685	0.19%
2020/11/05	1	12.05	4	11.74	11.75	-3	2,549	-0.12%
2020/11/04	1	11.80	0	0.00	11.80	1	2,530	0.04%
2020/11/03	4	12.03	4	12.09	12.00	0	2,501	0.00%
2020/10/30	1	12.05	2	12.25	12.15	-1	2,370	-0.04%
2020/10/29	147	12.47	15	12.45	12.25	132	2,303	5.73%	大買/鉅額交易
2020/10/28	2	12.15	2	12.15	12.10	0	2,197	0.00%
2020/10/27	2	11.70	0	0.00	12.00	2	2,111	0.09%
2020/10/26	6	12.51	3	12.05	11.90	3	2,034	0.15%
2020/10/22	1	11.00	0	0.00	10.95	1	1,670	0.06%
2020/10/21	0	0.00	5	11.05	11.05	-5	1,645	-0.30%
2020/10/20	25	11.65	20	11.30	11.10	5	1,598	0.31%
2020/10/16	1	11.45	2	11.05	10.90	-1	1,345	-0.07%
2020/10/15	0	0.00	2	10.85	11.15	-2	1,280	-0.16%
2020/10/14	8	10.56	8	10.69	10.60	0	1,165	0.00%
2020/10/12	0	0.00	10	9.99	9.99	-10	1,043	-0.96%
2020/09/21	0	0.00	1	10.00	9.97	-1	1,011	-0.10%
2020/09/18	6	10.16	2	9.98	9.97	4	995	0.40%
2020/09/11	10	9.80	10	9.99	9.74	0	897	0.00%
2020/09/09	15	10.15	20	10.15	9.96	-5	845	-0.59%
2020/09/08	15	10.02	0	0.00	9.80	15	751	2.00%
2020/09/07	0	0.00	7	9.94	9.91	-7	720	-0.97%
2020/08/21	0	0.00	5	9.07	9.01	-5	458	-1.09%
2020/08/20	0	0.00	5	8.88	8.88	-5	446	-1.12%
2020/08/19	10	9.52	5	9.60	9.22	5	433	1.15%
2020/08/18	10	9.44	5	9.50	9.50	5	369	1.35%
2020/08/11	5	9.02	5	8.89	8.70	0	263	0.00%
2020/07/27	0	0.00	0.5	8.34	8.40	-0.5	258	-0.18%
2020/06/23	0	0.00	0.4	8.50	8.52	-0.4	240	-0.17%
2020/06/09	0	0.00	4	8.33	8.32	-4	246	-1.62%
2020/06/03	0	0.00	2	8.15	8.18	-2	238	-0.84%
2020/05/26	10	8.22	10	8.16	8.14	0	240	0.00%
2020/05/07	4	7.80	0	0.00	7.80	4	227	1.76%
2019/10/21	0	0.00	3	9.20	9.11	-3	164	-1.82%
2019/09/23	0	0.00	1	8.21	8.20	-1	94	-1.06%
2019/09/05	0	0.00	10	8.19	8.17	-10	96	-10.42%
2019/08/01	0	0.00	0	8.13	8.20	0	104	-0.02%
2019/03/25	0	0.00	2	8.77	8.86	-2	111	-1.79%
2019/03/08	0	0.00	0	8.80	8.84	0	117	-0.02%
2019/02/18	0	0.00	2	8.48	8.51	-2	109	-1.82%
2019/02/15	2	8.53	0	0.00	8.48	2	110	1.81%
2018/11/15	0	0.00	0.2	9.00	9.02	-0.2	243	-0.08%
2018/11/09	3	9.20	0	0.00	9.07	3	203	1.47%
2018/10/25	0.2	7.90	0	0.00	7.91	0.2	160	0.12%
2018/07/04	0	0.00	2	9.45	9.44	-2	1,186	-0.17%
2018/06/15	0	0.00	7	9.73	9.72	-7	1,416	-0.49%
2018/06/12	3	9.99	0	0.00	9.80	3	1,392	0.22%
2018/06/11	5	9.95	5	9.95	9.88	0	1,384	0.00%
2018/06/01	7	9.90	7	9.92	9.89	0	1,356	0.00%
2018/05/24	0	0.00	10	9.36	9.40	-10	1,337	-0.75%
2018/04/20	2	9.90	0	0.00	9.80	2	1,599	0.13%
2018/04/18	2	10.00	2	9.95	9.95	0	1,623	0.00%
2018/04/17	3	10.00	0	0.00	9.95	3	1,641	0.18%
2018/04/16	2	9.69	0	0.00	10.00	2	1,626	0.12%
2018/04/12	0	0.00	1	10.45	10.25	-1	1,517	-0.07%
2018/04/11	59	10.35	59	10.45	10.35	0	1,487	0.00%
2018/04/10	7	10.99	11	11.55	10.45	-4	1,405	-0.28%
2018/04/02	10	9.53	0	0.00	9.43	10	802	1.25%
2018/03/19	10	9.23	1	9.23	9.22	9	725	1.24%
2018/03/15	0	0.00	5	9.30	9.28	-5	726	-0.69%
2018/03/05	0	0.00	1	9.75	9.70	-1	770	-0.13%
2018/02/22	7	9.16	0	0.00	9.21	7	755	0.93%
2018/01/30	1	10.10	0	0.00	9.91	1	720	0.14%
2018/01/26	7	10.31	1	10.45	10.35	6	686	0.87%
2018/01/25	13	10.47	10	10.65	10.45	3	664	0.45%
2018/01/10	0	0.00	3	9.69	9.63	-3	545	-0.55%
2018/01/05	3	9.33	0	0.00	9.35	3	516	0.58%