凱崴 (5498)-凱基-中山券商分點個股進出

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
13.15
漲跌
▼0.40
漲幅
-2.95%
成交量
9,140張
產業
上櫃電子零組件類股
117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－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
2024/05/06	1	13.50	4	13.25	13.15	-3	5,319	-0.06%
2024/05/02	5	12.40	0	0.00	12.35	5	5,152	0.10%
2024/04/26	3	12.30	0	0.00	12.25	3	5,142	0.06%
2024/04/25	0	0.00	1	12.40	12.20	-1	5,132	-0.02%
2024/04/17	1	12.75	1	12.70	12.70	0	5,052	0.00%
2024/04/11	0	13.38	0	0.00	13.25	0	4,975	0.00%
2024/04/10	8	13.80	0	14.00	13.70	8	4,958	0.16%
2024/04/09	0	0.00	2	13.50	13.45	-2	4,921	-0.04%
2024/03/25	20	14.20	0.7	14.40	14.45	19.3	4,688	0.41%
2024/03/22	0.7	13.60	0	0.00	13.50	0.7	4,573	0.02%
2024/03/21	2	13.40	0	0.00	13.35	2	4,489	0.04%
2024/03/20	0	0.00	20	14.05	13.85	-20	4,434	-0.45%
2024/03/12	4	15.95	0	0.00	16.10	4	3,972	0.10%
2024/03/11	23	16.50	13	16.42	16.20	10	3,745	0.27%
2024/03/08	83	17.75	45	17.35	15.80	38	3,325	1.14%
2024/03/07	1	17.05	22	17.05	17.05	-21	2,277	-0.92%
2024/03/06	15	15.07	40	15.25	15.50	-25	2,101	-1.19%
2024/03/05	0	0.00	1	13.33	14.10	-1	1,665	-0.06%
2024/02/26	0	0.00	1	13.20	13.00	-1	1,386	-0.07%
2024/02/23	12	12.98	10	12.78	12.80	2	1,331	0.15%
2024/02/22	11	13.16	0	0.00	13.00	11	1,273	0.86%
2024/02/19	0	0.00	1	12.55	12.55	-1	946	-0.11%
2024/02/16	0	0.00	1	12.10	12.05	-1	893	-0.11%
2024/02/01	0	0.00	2	11.75	11.70	-2	840	-0.24%
2024/01/31	0	0.00	5	11.75	11.70	-5	829	-0.60%
2024/01/30	0	0.00	7	11.91	11.70	-7	817	-0.86%
2024/01/25	0	0.00	4	11.55	11.55	-4	715	-0.56%
2024/01/24	0	0.00	4	11.48	11.40	-4	693	-0.58%
2024/01/22	0	0.00	4	11.23	11.25	-4	658	-0.61%
2024/01/19	0	0.00	10	11.11	11.15	-10	649	-1.54%
2023/12/15	0	0.00	5	11.55	11.50	-5	526	-0.95%
2023/12/14	5	12.25	5	12.05	11.60	0	481	0.00%
2023/12/13	10	11.05	0	0.00	11.15	10	277	3.61%
2023/11/14	0	0.00	0.1	10.70	10.45	-0.1	398	-0.02%
2023/07/11	0	0.00	1	11.90	11.90	-1	2,201	-0.05%
2023/07/06	0	0.00	6	12.25	12.20	-6	2,195	-0.27%
2023/06/14	1	12.70	0	0.00	12.70	1	2,041	0.05%
2023/06/09	0	0.00	12	13.25	13.05	-12	1,963	-0.61%
2023/06/07	0	0.00	3	13.20	13.10	-3	1,902	-0.16%
2023/06/05	1	13.35	2	13.30	13.30	-1	1,867	-0.05%
2023/06/02	0	0.00	1	13.70	13.25	-1	1,826	-0.05%
2023/06/01	0	0.00	1	13.20	13.00	-1	1,744	-0.06%
2023/05/31	1	13.30	1	13.15	13.05	0	1,701	0.00%
2023/05/30	19	13.48	3	13.65	13.00	16	1,639	0.98%
2023/05/29	4	13.00	0	0.00	13.00	4	1,370	0.29%
2023/05/18	1	12.10	0	0.00	12.10	1	1,162	0.09%
2023/05/17	0	0.00	26	11.98	12.15	-26	1,144	-2.27%
2023/05/16	15	12.35	1	12.45	12.00	14	1,105	1.27%
2023/05/15	8	12.26	1	12.05	12.10	7	1,068	0.66%
2023/05/12	1	12.15	1	12.00	11.90	0	998	0.00%
2023/05/11	3	12.75	0	0.00	12.05	3	961	0.31%
2023/05/10	5	12.60	6	12.67	12.80	-1	844	-0.12%
2023/05/09	0	0.00	3	11.45	11.65	-3	744	-0.40%
2023/05/08	3	12.20	0	0.00	11.95	3	693	0.43%
2023/05/04	2	11.30	4	11.41	11.25	-2	545	-0.37%
2023/05/02	1	11.35	0	0.00	11.45	1	500	0.20%
2023/04/27	1	11.00	0	0.00	10.95	1	478	0.21%
2023/03/02	0	0.00	5	11.15	11.20	-5	646	-0.77%
2023/03/01	5	11.55	0	0.00	11.40	5	631	0.79%
2023/02/16	0	0.00	5	10.40	10.45	-5	536	-0.93%
2023/02/14	0	0.00	3	10.40	10.35	-3	534	-0.56%
2023/02/08	0	0.00	2	10.55	10.50	-2	535	-0.37%
2023/02/03	0	0.00	5	10.60	10.60	-5	529	-0.94%
2023/02/02	0	0.00	10	10.60	10.65	-10	528	-1.89%
2023/01/11	3	10.50	0	0.00	10.50	3	516	0.58%
2023/01/04	0	0.00	3	10.75	10.80	-3	513	-0.58%
2022/12/27	3	11.40	0	0.00	11.30	3	483	0.62%
2022/12/26	3	11.30	0	0.00	11.25	3	455	0.66%
2022/12/22	14	11.46	1	11.40	11.30	13	436	2.98%
2022/12/20	6	11.13	0	0.00	10.75	6	299	2.00%
2022/12/19	3	10.52	0.3	10.95	10.95	2.7	234	1.14%
2022/12/15	1	10.10	0	0.00	10.00	1	179	0.56%
2022/11/24	0	0.00	3	9.84	9.85	-3	267	-1.12%
2022/09/23	0	0.00	2	11.10	10.85	-2	711	-0.28%
2022/09/22	0	0.00	0.2	11.05	11.05	-0.2	714	-0.03%
2022/09/16	0	0.00	1	11.35	11.35	-1	712	-0.14%
2022/09/15	0	0.00	1	11.30	11.30	-1	712	-0.14%
2022/09/14	0	0.00	1	11.45	11.50	-1	715	-0.14%
2022/09/08	1	11.50	0	0.00	11.55	1	756	0.13%
2022/09/07	1	11.20	1	11.30	11.45	0	875	0.00%
2022/09/05	1	11.50	0	0.00	11.60	1	867	0.12%
2022/09/01	1	11.80	0	0.00	11.70	1	858	0.12%
2022/08/30	0	0.00	1	12.20	12.05	-1	821	-0.12%
2022/08/29	1	11.45	0	0.00	11.70	1	798	0.13%
2022/08/26	3	12.18	3	11.83	11.65	0	778	0.00%
2022/08/25	0	0.00	1	11.45	11.30	-1	636	-0.16%
2022/08/24	2	11.25	0	0.00	11.00	2	632	0.32%
2022/08/23	0	0.00	15	10.85	10.85	-15	651	-2.30%
2022/08/22	4	11.13	0	0.00	10.95	4	674	0.59%
2022/08/19	11	11.25	0	0.00	11.25	11	624	1.76%
2022/08/12	1	10.15	0	0.00	10.15	1	630	0.16%
2022/07/29	2	10.20	3	10.18	10.05	-1	623	-0.16%
2022/07/28	0	0.00	1	10.15	10.20	-1	619	-0.16%
2022/07/27	0	0.00	2	10.13	10.15	-2	618	-0.32%
2022/07/21	2	10.05	0	0.00	10.05	2	620	0.32%
2022/07/20	0	0.00	1	10.20	10.05	-1	617	-0.16%
2022/07/18	1	10.20	0	0.00	10.15	1	616	0.16%
2022/07/14	0	0.00	2	9.99	10.00	-2	625	-0.32%
2022/07/13	3	10.01	0	0.00	10.05	3	626	0.48%
2022/07/11	1	9.95	0	0.00	9.89	1	611	0.16%
2022/06/29	1	10.35	0	0.00	10.35	1	613	0.16%
2022/06/17	2	11.53	0	0.00	11.40	2	594	0.34%
2022/06/16	1	11.80	2	12.25	11.85	-1	570	-0.18%
2022/06/07	2	11.75	0	0.00	11.65	2	458	0.44%
2022/06/06	0	0.00	1	11.50	11.50	-1	459	-0.22%
2022/06/01	2	11.75	2	11.63	11.65	0	474	0.00%
2022/05/31	4	12.11	3	11.75	11.70	1	464	0.22%
2022/05/30	1	11.50	2	12.15	12.15	-1	435	-0.23%
2022/05/27	0	0.00	1	11.20	11.05	-1	425	-0.24%
2022/05/24	2	11.65	1	11.45	11.60	1	761	0.13%
2022/05/11	0	0.00	25	10.00	10.00	-25	702	-3.56%
2022/04/26	0.8	10.75	0	0.00	10.75	0.8	749	0.11%
2022/04/25	0	0.00	20	10.88	10.80	-20	755	-2.65%
2022/04/11	0	0.00	25	11.50	11.10	-25	1,420	-1.76%
2022/04/01	0.6	11.95	0	0.00	11.95	0.6	1,459	0.04%
2022/03/15	1	11.95	0	0.00	11.95	1	1,546	0.06%
2022/02/18	0	0.00	2	13.85	13.90	-2	1,221	-0.16%
2022/02/15	0	0.00	1	13.85	13.70	-1	1,230	-0.08%
2022/02/09	0	0.00	1	13.90	14.10	-1	1,259	-0.08%
2022/01/21	0	0.00	3	13.82	13.75	-3	1,262	-0.24%
2022/01/17	2	14.60	0	0.00	14.40	2	1,259	0.16%
2022/01/14	3	14.42	0	0.00	14.40	3	1,248	0.24%
2022/01/13	2	15.00	5	14.84	14.60	-3	1,235	-0.24%
2022/01/11	5	14.87	20	14.95	14.90	-15	1,156	-1.30%
2021/12/07	5	13.85	0	0.00	13.85	5	908	0.55%
2021/11/19	0	0.00	3	14.65	14.10	-3	969	-0.31%
2021/11/18	3	14.80	4	14.60	14.60	-1	963	-0.10%
2021/11/17	0	0.00	3	14.70	14.70	-3	949	-0.32%
2021/11/11	7	15.14	0	0.00	15.05	7	979	0.71%
2021/10/26	0	0.00	1.2	14.59	14.55	-1.2	1,293	-0.09%
2021/10/14	0	0.00	3	13.75	13.70	-3	2,127	-0.14%
2021/10/13	0	0.00	20	13.90	13.80	-20	2,193	-0.91%
2021/10/12	1	14.45	0	0.00	14.45	1	2,182	0.05%
2021/10/04	0	0.00	19	15.30	15.05	-19	2,348	-0.81%
2021/09/28	3	15.90	22	15.50	15.60	-19	2,323	-0.82%
2021/09/23	0	0.00	1	15.75	15.65	-1	2,085	-0.05%
2021/09/22	0	0.00	33	15.65	15.65	-33	2,094	-1.58%
2021/09/15	1	15.95	10	16.00	15.95	-9	2,121	-0.42%
2021/09/14	0	0.00	1	16.10	16.15	-1	2,130	-0.05%
2021/09/10	0	0.00	1	16.35	16.30	-1	2,145	-0.05%
2021/09/09	0	0.00	1	16.35	16.30	-1	2,158	-0.05%
2021/09/08	0	0.00	12	16.03	15.70	-12	2,173	-0.55%
2021/09/07	2	16.73	0	0.00	16.55	2	2,203	0.09%
2021/09/06	7	17.18	0	0.00	16.85	7	2,195	0.32%
2021/09/03	3	17.30	0	0.00	17.40	3	2,202	0.14%
2021/09/02	1	17.30	0	0.00	17.20	1	2,246	0.04%
2021/09/01	2	17.65	41	17.59	17.75	-39	2,254	-1.73%
2021/08/25	0	0.00	1	16.90	17.10	-1	2,294	-0.04%
2021/08/23	2	16.40	2	16.48	16.40	0	2,300	0.00%
2021/08/18	1	15.95	1	16.45	16.80	0	2,352	0.00%
2021/08/16	0	0.00	3	16.30	16.45	-3	2,436	-0.12%
2021/08/13	10	17.10	2	17.40	17.00	8	2,420	0.33%
2021/08/12	0	0.00	1	17.60	17.70	-1	2,414	-0.04%
2021/08/11	1	17.80	0	0.00	17.50	1	2,425	0.04%
2021/08/06	1	18.90	1	18.90	19.00	0	2,375	0.00%
2021/08/05	0	0.00	1	18.80	18.80	-1	2,397	-0.04%
2021/07/30	1	19.50	3	19.72	19.40	-2	2,572	-0.08%
2021/07/29	3	19.02	1	19.50	19.50	2	2,513	0.08%
2021/07/27	1	19.40	4	19.69	19.20	-3	2,509	-0.12%
2021/07/26	2	20.45	4	20.09	20.35	-2	2,505	-0.08%
2021/07/23	2	19.00	2	19.20	19.25	0	2,296	0.00%
2021/07/22	4	19.30	1	19.45	19.00	3	2,275	0.13%
2021/07/21	3	18.87	2	19.15	19.10	1	2,216	0.05%
2021/07/20	2	17.85	1	17.85	17.95	1	2,244	0.04%
2021/07/19	0	0.00	1	18.40	18.40	-1	2,364	-0.04%
2021/07/16	0	0.00	7	17.48	17.50	-7	2,494	-0.28%
2021/07/15	0	0.00	11	17.23	17.45	-11	2,535	-0.43%
2021/07/14	1	17.40	3	17.30	17.30	-2	2,575	-0.08%
2021/07/13	5	18.47	0	0.00	18.00	5	2,592	0.19%
2021/07/12	5	17.85	0	0.00	17.95	5	2,547	0.20%
2021/07/05	0	0.00	3	17.45	17.60	-3	3,263	-0.09%
2021/06/30	3	17.20	3	17.35	17.20	0	3,975	0.00%
2021/06/28	0	0.00	3	17.37	17.40	-3	4,133	-0.07%
2021/06/25	0	0.00	2	17.80	17.45	-2	4,197	-0.05%
2021/06/24	0	0.00	4	17.53	17.55	-4	4,223	-0.09%
2021/06/22	0	0.00	1	17.55	17.30	-1	4,293	-0.02%
2021/06/17	0	0.00	3	18.00	17.95	-3	4,478	-0.07%
2021/06/16	4	18.06	0	0.00	17.40	4	4,496	0.09%
2021/06/15	1	17.70	0	0.00	17.75	1	4,479	0.02%
2021/06/10	15	17.82	0	0.00	17.55	15	4,544	0.33%
2021/06/09	2	17.25	0	0.00	17.10	2	4,518	0.04%
2021/06/08	4	16.68	0	0.00	16.95	4	4,522	0.09%
2021/06/04	0	0.00	4	16.35	16.35	-4	4,604	-0.09%
2021/06/02	0	0.00	30	16.13	16.30	-30	4,604	-0.65%
2021/05/28	0	0.00	5	16.60	16.50	-5	4,671	-0.11%
2021/05/26	0	0.00	1	16.30	16.25	-1	4,755	-0.02%
2021/05/25	46	16.19	1	15.80	15.95	45	4,732	0.95%
2021/05/24	10	15.15	0	0.00	15.05	10	4,659	0.21%
2021/05/21	10	14.34	0	0.00	14.55	10	4,681	0.21%
2021/05/18	10	14.30	1	13.90	14.50	9	4,819	0.19%
2021/05/17	0	0.00	20	13.33	13.20	-20	4,812	-0.42%
2021/05/14	0	0.00	20	14.05	14.65	-20	4,773	-0.42%
2021/05/13	2	14.73	1	14.60	14.45	1	4,744	0.02%
2021/05/12	21	14.80	0	0.00	14.65	21	4,706	0.45%
2021/05/11	3	16.57	0	0.00	16.25	3	4,645	0.06%
2021/05/10	1	17.75	0	0.00	17.70	1	4,607	0.02%
2021/05/07	2	19.15	4	18.83	18.90	-2	4,604	-0.04%
2021/05/06	0	0.00	2	18.58	18.05	-2	4,614	-0.04%
2021/05/05	0	0.00	3	17.80	18.00	-3	4,606	-0.07%
2021/05/04	2	18.05	1	17.20	18.20	1	4,612	0.02%
2021/05/03	11	19.53	5	18.65	18.65	6	4,974	0.12%
2021/04/29	1	20.10	0	0.00	20.00	1	4,902	0.02%
2021/04/28	2	20.10	0	0.00	20.60	2	4,912	0.04%
2021/04/27	3	20.32	0	0.00	20.30	3	4,974	0.06%
2021/04/26	2	20.65	1	21.40	20.90	1	5,005	0.02%
2021/04/23	2	20.23	1	20.50	20.60	1	4,922	0.02%
2021/04/22	0	0.00	2	19.98	19.65	-2	4,979	-0.04%
2021/04/21	0	0.00	5	19.58	19.65	-5	4,863	-0.10%
2021/04/20	0	0.00	3	19.70	19.85	-3	4,865	-0.06%
2021/04/19	0	0.00	8	19.95	19.65	-8	4,871	-0.16%
2021/04/15	0	0.00	6	20.04	19.95	-6	4,882	-0.12%
2021/04/14	4	19.39	4	19.90	19.60	0	5,002	0.00%
2021/04/13	3	20.57	13	20.67	20.10	-10	5,036	-0.20%
2021/04/12	24	21.84	3	21.88	21.30	21	5,007	0.42%
2021/04/09	42	20.20	6	20.20	20.70	36	4,889	0.74%
2021/04/08	10	19.26	4	19.28	19.35	6	4,666	0.13%
2021/04/07	4	19.11	7	19.29	19.35	-3	4,588	-0.07%
2021/04/06	12	19.29	20	18.74	19.00	-8	4,308	-0.19%
2021/04/01	2	17.45	1	17.55	17.55	1	4,008	0.02%
2021/03/31	1	18.00	15	17.78	17.65	-14	4,004	-0.35%
2021/03/30	0	0.00	1	17.55	17.45	-1	3,922	-0.03%
2021/03/29	0	0.00	6	17.35	17.15	-6	3,898	-0.15%
2021/03/24	5	17.11	0	0.00	16.90	5	4,122	0.12%
2021/03/23	0	0.00	5	16.95	16.70	-5	4,193	-0.12%
2021/03/22	26	17.52	20	17.32	17.25	6	4,269	0.14%
2021/03/18	0	0.00	12	16.67	16.55	-12	4,861	-0.25%
2021/03/17	0	0.00	10	16.50	16.45	-10	4,909	-0.20%
2021/03/16	4	17.00	15	16.90	16.65	-11	4,929	-0.22%
2021/03/15	5	16.80	10	16.78	16.90	-5	5,013	-0.10%
2021/03/12	0	0.00	1	16.75	16.75	-1	5,029	-0.02%
2021/03/11	20	16.58	0	0.00	16.55	20	5,094	0.39%
2021/03/10	0	0.00	3	16.62	16.55	-3	5,164	-0.06%
2021/03/09	0	0.00	1	16.00	16.20	-1	5,182	-0.02%
2021/03/03	5	16.62	0	0.00	16.55	5	5,649	0.09%
2021/03/02	25	16.89	1	16.70	16.35	24	5,633	0.43%
2021/02/26	0	0.00	1	16.35	16.40	-1	5,708	-0.02%
2021/02/25	3	16.17	0	0.00	16.10	3	5,766	0.05%
2021/02/23	12	16.66	0	0.00	16.35	12	5,799	0.21%
2021/02/22	4	16.60	0	0.00	16.75	4	5,846	0.07%
2021/02/19	3	16.58	0	0.00	16.80	3	5,795	0.05%
2021/02/18	0	0.00	3	15.77	15.70	-3	5,700	-0.05%
2021/02/17	1	15.35	0	0.00	15.50	1	5,684	0.02%
2021/02/05	0	0.00	80	14.98	15.00	-80	5,666	-1.41%
2021/02/04	0	0.00	2	15.10	15.00	-2	5,666	-0.04%
2021/02/02	2	14.75	4	15.01	14.95	-2	5,685	-0.04%
2021/02/01	1	14.45	2	14.55	14.60	-1	5,665	-0.02%
2021/01/29	1	14.80	1	14.75	14.70	0	5,622	0.00%
2021/01/28	2	15.43	5	15.50	15.45	-3	5,565	-0.05%
2021/01/26	3	15.75	12	15.93	15.95	-9	5,543	-0.16%
2021/01/25	13	16.49	1	16.65	16.10	12	5,505	0.22%
2021/01/22	0	0.00	2	15.65	16.05	-2	5,056	-0.04%
2021/01/21	8	15.89	0	0.00	15.80	8	5,039	0.16%
2021/01/20	15	15.94	60	17.13	15.65	-45	4,987	-0.90%
2021/01/19	2	17.13	0	0.00	17.10	2	4,869	0.04%
2021/01/18	1	17.35	1	17.55	17.70	0	4,764	0.00%
2021/01/15	0	0.00	6	18.15	17.65	-6	4,697	-0.13%
2021/01/14	40	17.34	5	17.43	17.40	35	4,487	0.78%
2021/01/12	5	16.90	3	16.65	16.55	2	4,377	0.05%
2021/01/11	2	16.85	0	0.00	16.90	2	4,320	0.05%
2021/01/08	3	17.20	0	0.00	17.20	3	4,257	0.07%
2021/01/07	96	18.01	11	18.18	17.65	85	4,192	2.03%
2021/01/06	3	17.42	3	18.18	17.45	0	4,023	0.00%
2021/01/05	3	17.28	1	17.20	17.25	2	3,845	0.05%
2021/01/04	6	16.86	5	16.80	17.35	1	3,784	0.03%
2020/12/31	0	0.00	29	16.02	16.10	-29	3,689	-0.79%
2020/12/29	26	16.24	31	15.97	15.85	-5	3,658	-0.14%
2020/12/28	25	16.15	8	15.95	16.15	17	3,642	0.47%
2020/12/25	4	15.98	0	0.00	15.90	4	3,611	0.11%
2020/12/22	5	16.34	4	17.33	15.95	1	3,545	0.03%
2020/12/21	3	16.87	11	16.91	17.10	-8	3,558	-0.22%
2020/12/18	7	16.20	14	16.29	16.20	-7	3,480	-0.20%
2020/12/17	18	16.21	35	16.19	16.40	-17	3,413	-0.50%
2020/12/16	12	15.82	8	15.73	16.10	4	3,321	0.12%
2020/12/15	35	16.60	42	16.89	15.25	-7	3,185	-0.22%
2020/12/14	40	15.60	16	15.61	16.50	24	2,603	0.92%
2020/12/11	1	15.10	3	15.27	15.00	-2	2,414	-0.08%
2020/12/10	2	14.90	0.2	15.10	14.95	1.8	2,342	0.08%
2020/12/09	3	15.07	4	15.71	14.90	-1	2,288	-0.04%
2020/12/08	3	14.60	0	0.00	14.70	3	2,152	0.14%
2020/12/07	7	14.59	7	14.49	14.60	0	2,127	0.00%
2020/12/04	4	14.49	4	14.73	14.15	0	2,034	0.00%
2020/12/03	9	15.27	11	15.04	14.90	-2	1,941	-0.10%
2020/12/02	9	15.03	1	14.95	14.80	8	1,836	0.44%
2020/12/01	13	14.46	42	14.65	14.80	-29	1,758	-1.65%
2020/11/30	6	14.85	14	14.48	14.75	-8	1,656	-0.48%
2020/11/27	22	13.60	15.4	13.43	13.75	6.6	1,417	0.47%
2020/11/26	63	12.92	0	0.00	12.95	63	1,303	4.83%
2020/11/25	56	12.95	11	12.98	12.85	45	1,262	3.57%
2020/11/24	10	12.67	1.1	12.88	12.40	8.9	1,097	0.82%
2020/11/23	12	12.61	2	12.60	12.40	10	1,014	0.99%
2020/11/19	15	12.06	22	12.04	12.05	-7	948	-0.74%
2020/11/18	0	0.00	2	11.75	11.80	-2	863	-0.23%
2020/11/17	0	0.00	1	11.70	11.70	-1	862	-0.12%
2020/11/13	0	0.00	12	11.65	11.75	-12	876	-1.37%
2020/11/12	1	11.65	0	0.00	11.70	1	882	0.11%
2020/11/11	15	11.69	0	0.00	11.80	15	945	1.59%
2020/11/05	0	0.00	3	11.55	11.55	-3	943	-0.32%
2020/11/04	0	0.00	2	11.55	11.50	-2	946	-0.21%
2020/11/03	5	11.58	0	0.00	11.60	5	945	0.53%
2020/10/30	1	11.40	0	0.00	11.35	1	934	0.11%
2020/10/26	0	0.00	1	11.50	11.50	-1	941	-0.11%
2020/10/22	0	0.00	5	11.55	11.50	-5	953	-0.52%
2020/10/21	5	11.83	0	0.00	11.55	5	960	0.52%
2020/10/19	0	0.00	3	11.65	11.60	-3	955	-0.31%
2020/10/16	0	0.00	2	11.65	11.70	-2	965	-0.21%
2020/10/14	5	11.85	3	11.80	11.85	2	1,094	0.18%
2020/10/13	0	0.00	1	11.60	11.55	-1	1,094	-0.09%
2020/10/08	0	0.00	6	11.98	12.00	-6	1,074	-0.56%
2020/10/06	1	11.55	9	11.59	11.55	-8	1,060	-0.75%
2020/10/05	8	11.83	3	11.55	11.55	5	1,101	0.45%
2020/09/30	0	0.00	5	11.65	11.70	-5	1,159	-0.43%
2020/09/29	7	11.50	0	0.00	11.45	7	1,182	0.59%
2020/09/28	6	11.21	0	0.00	11.20	6	1,188	0.50%
2020/09/25	4	11.13	2	10.95	11.15	2	1,202	0.17%
2020/09/24	3	11.95	11	11.86	11.90	-8	1,157	-0.69%
2020/09/23	18	10.97	11	11.53	11.60	7	1,017	0.69%
2020/09/22	1	10.50	0	0.00	10.55	1	964	0.10%
2020/09/14	3	10.75	0	0.00	10.75	3	1,375	0.22%
2020/09/10	0	0.00	1	11.15	11.05	-1	1,404	-0.07%
2020/09/01	0	0.00	3	11.20	11.20	-3	1,537	-0.20%
2020/08/31	0	0.00	2	11.35	11.50	-2	1,553	-0.13%
2020/08/25	0	0.00	16	11.25	11.30	-16	1,718	-0.93%
2020/08/20	0	0.00	2	11.25	10.90	-2	1,739	-0.11%
2020/08/19	0	0.00	1	11.70	11.55	-1	1,724	-0.06%
2020/08/18	1	11.95	0	0.00	11.80	1	1,728	0.06%
2020/08/17	6	12.02	5	11.95	12.05	1	1,749	0.06%
2020/08/05	10	11.75	0	0.00	11.65	10	1,916	0.52%
2020/07/24	0	0.00	1	11.90	11.75	-1	1,981	-0.05%
2020/07/20	1	12.80	5	12.79	12.35	-4	1,953	-0.20%
2020/07/16	0	0.00	7	11.84	11.85	-7	1,854	-0.38%
2020/07/15	2	11.80	0	0.00	11.50	2	1,832	0.11%
2020/07/14	0	0.00	2	11.60	11.50	-2	1,834	-0.11%
2020/07/13	2	11.70	0	0.00	11.65	2	1,823	0.11%
2020/07/10	0	0.00	2	12.10	12.00	-2	1,804	-0.11%
2020/07/09	10	12.50	3	12.68	12.75	7	1,762	0.40%
2020/07/08	1	12.15	10	12.25	12.10	-9	1,688	-0.53%
2020/07/06	0	0.00	3	12.15	11.90	-3	1,650	-0.18%
2020/07/03	0	0.00	4	11.83	11.90	-4	1,643	-0.24%
2020/07/02	0	0.00	57	11.68	11.70	-57	1,639	-3.48%
2020/07/01	0	0.00	110	11.70	11.55	-110	1,632	-6.74%	大賣/鉅額交易
2020/06/23	0	0.00	4	12.39	12.00	-4	1,604	-0.25%
2020/06/22	0	0.00	55	12.10	11.95	-55	1,295	-4.24%
2020/06/19	0	0.00	2	12.10	12.05	-2	1,301	-0.15%
2020/06/18	20	11.80	1	11.85	11.85	19	1,255	1.51%
2020/06/17	204	11.68	0	0.00	11.70	204	1,240	16.45%	大買/鉅額交易
2020/06/15	13	11.30	0	0.00	11.30	13	1,265	1.03%
2020/06/12	2	11.20	0	0.00	11.15	2	1,269	0.16%
2020/06/10	2	11.95	2	11.83	11.75	0	1,214	0.00%
2020/06/09	0	0.00	4	12.03	11.95	-4	1,237	-0.32%
2020/06/08	2	12.20	0	0.00	11.95	2	1,241	0.16%
2020/06/05	2	11.90	0	0.00	11.90	2	1,209	0.17%
2020/06/03	2	11.70	3	11.70	11.70	-1	1,210	-0.08%
2020/06/01	24	12.10	4	12.40	11.80	20	1,191	1.68%
2020/05/26	13	11.35	0	0.00	11.25	13	1,049	1.24%
2020/05/25	5	11.25	0	0.00	11.25	5	1,046	0.48%
2020/05/22	5	11.78	0	0.00	11.25	5	1,044	0.48%
2020/05/21	2	11.75	1	11.55	11.55	1	1,018	0.10%
2020/05/20	0	0.00	2	11.60	11.65	-2	1,002	-0.20%
2020/05/19	2	11.35	5	11.50	11.50	-3	1,008	-0.30%
2020/05/18	12	11.80	3	11.68	11.50	9	978	0.92%
2020/05/15	5	10.73	4	11.20	11.45	1	870	0.11%
2020/05/14	0	0.00	1	10.65	10.45	-1	806	-0.12%
2020/05/13	0	0.00	2	10.85	10.70	-2	816	-0.24%
2020/05/12	2	10.85	0	0.00	10.70	2	819	0.24%
2020/05/11	6	10.85	2	11.10	10.80	4	827	0.48%
2020/05/07	1	10.65	0	0.00	10.55	1	816	0.12%
2020/05/04	2	10.45	0	0.00	10.30	2	819	0.24%
2020/04/29	7	10.55	0	0.00	10.30	7	823	0.85%
2020/04/28	21	10.31	6	10.16	10.50	15	822	1.82%
2020/04/27	10	9.50	0	0.00	9.64	10	831	1.20%
2020/04/24	12	9.38	1	9.30	9.30	11	835	1.32%
2020/04/23	2	9.31	0	0.00	9.31	2	848	0.24%
2020/04/20	24	9.43	0	0.00	9.52	24	856	2.80%
2020/03/30	0	0.00	10	8.00	8.15	-10	1,024	-0.98%
2020/03/20	0	0.00	5	7.45	7.63	-5	1,105	-0.45%
2020/03/19	5	6.99	0	0.00	6.94	5	1,093	0.46%
2020/03/18	0	0.00	7	7.80	7.71	-7	1,081	-0.65%
2020/03/17	30	7.65	0	0.00	7.63	30	1,082	2.77%
2020/03/16	15	8.06	0	0.00	8.02	15	1,079	1.39%
2020/03/13	7	8.17	0	0.00	8.55	7	1,105	0.63%
2020/03/11	35	10.03	0	0.00	9.86	35	1,072	3.26%
2020/03/09	0	0.00	2	10.05	9.96	-2	1,087	-0.18%
2020/02/20	2	11.00	0	0.00	11.05	2	1,406	0.14%
2020/02/19	3	11.00	0	0.00	10.90	3	1,654	0.18%
2020/02/17	0	0.00	30	10.93	10.95	-30	1,840	-1.63%
2020/02/10	0	0.00	7	10.64	10.60	-7	1,942	-0.36%
2020/02/04	11	10.51	0	0.00	10.60	11	1,969	0.56%
2020/02/03	20	10.28	0	0.00	10.20	20	2,055	0.97%
2020/01/17	1	12.65	0	0.00	12.50	1	1,997	0.05%
2020/01/16	0	0.00	8	12.50	12.45	-8	1,998	-0.40%
2020/01/03	0	0.00	1	12.60	12.55	-1	2,133	-0.05%
2019/12/27	1	12.80	9	12.74	12.65	-8	2,148	-0.37%
2019/12/26	3	13.15	0	0.00	12.80	3	2,159	0.14%
2019/12/25	0	0.00	1	12.80	12.75	-1	2,096	-0.05%
2019/12/24	4	12.85	0	0.00	12.80	4	2,110	0.19%
2019/12/19	0	0.00	5	12.80	12.60	-5	2,370	-0.21%
2019/12/18	9	12.80	0	0.00	12.95	9	2,416	0.37%
2019/12/13	1	12.40	0	0.00	12.30	1	2,508	0.04%
2019/12/12	1	12.65	10	12.55	12.50	-9	2,557	-0.35%
2019/12/11	15	12.67	0	0.00	12.60	15	2,635	0.57%
2019/12/10	11	13.02	0	0.00	12.95	11	2,779	0.40%
2019/12/05	0	0.00	24	12.50	12.40	-24	2,999	-0.80%
2019/12/04	1	12.50	4	12.58	12.50	-3	3,031	-0.10%
2019/12/03	3	12.45	1	12.65	12.75	2	3,041	0.07%
2019/11/29	0	0.00	1	12.60	12.40	-1	3,059	-0.03%
2019/11/28	2	12.95	0	0.00	12.90	2	3,078	0.06%
2019/11/27	0	0.00	7	13.06	13.05	-7	3,106	-0.23%
2019/11/26	24	13.35	0	0.00	13.10	24	3,194	0.75%
2019/11/25	0	0.00	3	13.30	13.10	-3	3,806	-0.08%
2019/11/22	6	13.68	8	13.53	13.40	-2	4,039	-0.05%
2019/11/21	0	0.00	5	12.95	13.20	-5	4,378	-0.11%
2019/11/20	1	13.20	4	13.35	13.05	-3	4,585	-0.07%
2019/11/19	8	13.28	28	13.40	13.35	-20	4,686	-0.43%
2019/11/18	59	14.15	11	14.05	13.90	48	4,661	1.03%
2019/11/15	12	13.16	2	13.38	13.60	10	4,391	0.23%
2019/11/11	0	0.00	5	12.34	12.20	-5	4,087	-0.12%
2019/11/07	0	0.00	5	12.05	12.25	-5	4,034	-0.12%
2019/11/06	3	12.05	0	0.00	12.05	3	4,029	0.07%
2019/11/05	0	0.00	2	12.45	12.30	-2	4,014	-0.05%
2019/11/04	0	0.00	3	12.45	12.35	-3	4,008	-0.07%
2019/11/01	5	12.52	10	12.60	12.60	-5	3,991	-0.13%
2019/10/31	7	12.52	5	12.70	12.50	2	3,967	0.05%
2019/10/18	20	11.90	0	0.00	11.90	20	3,713	0.54%
2019/10/15	0	0.00	4	11.85	11.60	-4	3,646	-0.11%
2019/10/09	3	12.00	0	0.00	11.85	3	3,593	0.08%
2019/10/07	0	0.00	2	12.20	12.15	-2	3,568	-0.06%
2019/10/01	2	12.20	0	0.00	12.20	2	3,507	0.06%
2019/09/27	19	12.23	0	0.00	12.10	19	3,483	0.55%
2019/09/25	0	0.00	17	12.70	12.40	-17	3,403	-0.50%
2019/09/24	1	12.60	0	0.00	13.15	1	3,312	0.03%
2019/09/23	2	12.05	0	0.00	12.05	2	3,140	0.06%
2019/09/20	1	12.50	0	0.00	12.50	1	3,077	0.03%
2019/09/19	3	12.55	0	0.00	12.65	3	3,050	0.10%
2019/09/17	1	13.00	0	0.00	12.80	1	2,919	0.03%
2019/09/16	0	0.00	4	13.30	13.15	-4	2,853	-0.14%
2019/09/11	0	0.00	10	13.60	13.60	-10	2,604	-0.38%
2019/09/10	10	13.33	1	13.80	13.30	9	2,554	0.35%
2019/09/09	2	13.50	1	13.30	13.75	1	2,432	0.04%
2019/09/06	2	12.60	0	0.00	12.60	2	2,333	0.09%
2019/09/05	4	12.46	10	12.40	12.40	-6	2,282	-0.26%
2019/08/29	0	0.00	5	12.23	12.40	-5	2,085	-0.24%
2019/08/28	9	12.99	11	12.65	12.80	-2	1,972	-0.10%
2019/08/27	11	12.84	7	12.79	12.90	4	1,340	0.30%
2019/08/26	13	11.55	3	11.65	11.75	10	1,081	0.92%
2019/08/23	10	10.65	0	0.00	10.70	10	673	1.49%
2019/08/22	0	0.00	1	9.68	9.74	-1	433	-0.23%
2019/08/21	5	8.82	5	8.90	8.86	0	284	0.00%
2019/05/28	0	0.00	2	8.75	8.78	-2	344	-0.58%
2019/01/22	0	0.00	5	10.17	10.20	-5	175	-2.86%
2019/01/21	5	10.20	0	0.00	10.25	5	172	2.89%
2018/11/08	0	0.00	1	8.57	8.57	-1	276	-0.36%
2018/10/22	0	0.00	0	8.58	8.58	0	319	-0.01%
2018/10/18	0	8.60	0	0.00	8.63	0	343	0.01%
2018/10/16	0.3	8.60	0	0.00	8.60	0.3	346	0.09%
2018/10/15	0	0.00	1	8.60	8.58	-1	345	-0.29%
2018/10/08	0.2	9.87	0	0.00	9.87	0.2	331	0.07%
2018/10/05	0.4	9.90	0	0.00	9.90	0.4	332	0.13%
2018/09/27	0	0.00	1	9.80	9.80	-1	326	-0.31%
2018/09/11	0	0.00	10	9.60	9.80	-10	345	-2.89%
2018/08/28	3	10.80	0	0.00	10.90	3	341	0.88%
2018/08/13	8	11.15	8	11.05	11.00	0	345	0.00%
2018/08/09	3	11.20	0	0.00	11.20	3	345	0.87%
2018/08/08	0	0.00	1	11.20	11.20	-1	353	-0.28%
2018/07/27	0	0.00	5	11.00	11.10	-5	578	-0.86%
2018/07/26	7	11.19	0	0.00	11.10	7	578	1.21%
2018/06/25	0	0.00	14	11.10	11.10	-14	765	-1.83%
2018/06/11	22	11.85	1	11.90	11.90	21	762	2.75%
2018/06/08	0	0.00	1	11.95	11.90	-1	760	-0.13%
2018/05/16	0	0.00	8	11.47	11.50	-8	806	-0.99%
2018/05/15	0	0.00	1	11.40	11.40	-1	798	-0.13%
2018/05/14	0	0.00	2	12.60	12.60	-2	757	-0.26%
2018/05/11	11	12.88	0	0.00	12.65	11	745	1.48%
2018/05/09	0	0.00	10	12.65	12.65	-10	692	-1.44%
2018/05/08	10	12.63	0	0.00	12.70	10	680	1.47%
2018/05/02	0	0.00	2	12.20	12.20	-2	613	-0.33%
2018/04/30	2	12.43	1	12.25	12.25	1	628	0.16%
2018/04/23	0	0.00	1	12.35	12.45	-1	743	-0.13%
2018/04/20	0	0.00	6	12.44	12.50	-6	761	-0.79%
2018/04/19	3	12.60	0	0.00	12.50	3	767	0.39%
2018/04/18	0	0.00	11	12.31	12.40	-11	748	-1.47%
2018/04/13	10	12.31	0	0.00	12.15	10	740	1.35%
2018/04/11	0	0.00	25	12.07	12.00	-25	760	-3.29%
2018/04/02	0	0.00	5	12.04	12.00	-5	786	-0.64%
2018/03/30	5	12.04	0	0.00	11.85	5	846	0.59%
2018/03/14	0	0.00	1	12.00	12.00	-1	1,007	-0.10%
2018/03/07	0	0.00	2	11.50	11.55	-2	980	-0.20%
2018/03/06	1	11.50	1	11.50	11.50	0	985	0.00%
2018/02/27	1	11.85	1	11.80	11.80	0	973	0.00%
2018/02/26	1	12.00	1	11.85	11.85	0	975	0.00%
2018/02/23	1	11.95	1	12.00	12.00	0	977	0.00%
2018/02/08	0	0.00	3	11.45	11.65	-3	973	-0.31%
2018/01/30	1	12.70	1	12.60	12.60	0	1,101	0.00%
2018/01/29	0	0.00	4	12.70	12.70	-4	1,101	-0.36%
2018/01/26	0	0.00	4	12.75	12.80	-4	1,105	-0.36%
2018/01/24	5	12.75	0	0.00	12.80	5	1,149	0.44%
2018/01/22	17	13.10	3	12.90	13.15	14	1,163	1.20%
2018/01/19	6	12.82	0	0.00	12.75	6	1,130	0.53%
2018/01/18	2	12.68	0	0.00	12.70	2	1,138	0.18%
2018/01/17	8	12.70	0	0.00	12.65	8	1,133	0.71%
2018/01/12	1	12.20	1	12.25	12.25	0	1,127	0.00%
2018/01/10	0	0.00	10	12.20	12.30	-10	1,294	-0.77%
2018/01/09	1	12.50	1	12.40	12.40	0	1,307	0.00%
2018/01/08	4	12.69	1	12.55	12.55	3	1,327	0.23%
2018/01/05	1	12.40	1	12.50	12.50	0	1,375	0.00%
2018/01/04	1	12.50	1	12.40	12.40	0	1,397	0.00%
2018/01/03	1	12.55	11	12.50	12.50	-10	1,494	-0.67%
2018/01/02	1	12.45	1	12.55	12.55	0	1,574	0.00%