集盛 (1455)-台新-新莊券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.20
漲跌
▲0.40
漲幅
+2.90%
成交量
2,668張
產業
上市紡織類股▲1.54%
413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

集盛 (1455)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/30	2	13.70	0	0.00	13.80	2	4,812	0.04%
2024/05/28	1	14.20	0	0.00	14.25	1	4,825	0.02%
2024/05/20	0	0.00	1	14.55	14.60	-1	5,163	-0.02%
2024/05/17	1	14.70	3	14.75	14.70	-2	5,376	-0.04%
2024/05/16	1	15.05	2	14.85	15.05	-1	5,399	-0.02%
2024/05/13	3	13.90	0	0.00	13.95	3	5,240	0.06%
2024/05/08	0	0.00	1	14.35	14.40	-1	5,190	-0.02%
2024/05/07	5	14.05	0	0.00	14.15	5	5,174	0.10%
2024/05/06	5	14.20	0	0.00	14.25	5	5,150	0.10%
2024/05/03	6	14.30	0	0.00	14.20	6	5,112	0.12%
2024/05/02	5	14.40	0	0.00	14.45	5	5,083	0.10%
2024/04/30	5	14.95	0	0.00	14.90	5	5,023	0.10%
2024/04/25	6	14.51	0	0.00	14.75	6	4,768	0.13%
2024/04/24	10	14.50	0	0.00	14.65	10	4,697	0.21%
2024/04/23	10	14.13	3	14.30	14.45	7	4,565	0.15%
2024/04/22	1	13.60	2	13.68	13.80	-1	4,457	-0.02%
2024/04/16	1	12.65	0	0.00	12.60	1	4,228	0.02%
2024/04/12	0	0.00	0.7	13.35	13.30	-0.7	4,120	-0.02%
2024/04/03	0	0.00	20	14.60	14.55	-20	3,879	-0.52%
2024/03/29	1	14.80	1	14.90	14.40	0	3,675	0.00%
2024/03/28	0.7	14.99	0	0.00	14.80	0.7	3,584	0.02%
2024/03/27	0	0.00	28	14.40	14.95	-28	3,542	-0.79%
2024/03/25	0	0.00	50	14.65	14.65	-50	3,327	-1.50%
2024/03/22	151	14.91	101.1	14.65	14.50	49.9	3,303	1.51%	大買/大賣/
2024/03/19	20	14.30	0	0.00	14.35	20	3,144	0.64%
2024/03/18	0	0.00	1	14.35	14.30	-1	3,111	-0.03%
2024/03/14	0	0.00	7	15.30	15.20	-7	2,945	-0.24%
2024/03/13	2	14.60	18	14.69	14.50	-16	2,695	-0.59%
2024/03/12	14	14.53	4	14.84	14.55	10	2,591	0.39%
2024/03/11	4	13.96	1	13.95	13.90	3	2,221	0.14%
2024/03/08	0	0.00	1	13.60	13.50	-1	2,140	-0.05%
2024/03/07	0	0.00	1	13.65	13.20	-1	2,068	-0.05%
2024/03/06	0	0.00	37	13.20	13.55	-37	1,986	-1.86%
2024/03/05	27	13.09	2	13.38	12.95	25	1,857	1.35%
2024/03/01	0	0.00	3	12.53	12.55	-3	1,621	-0.18%
2024/02/27	2	12.38	2	12.35	12.60	0	1,559	0.00%
2024/02/26	0	0.00	1	12.35	12.40	-1	1,523	-0.07%
2024/02/23	0	0.00	3	12.22	12.15	-3	1,480	-0.20%
2024/02/22	1	12.40	0	0.00	12.35	1	1,448	0.07%
2024/02/21	1	11.95	10	12.30	12.45	-9	1,363	-0.66%
2024/02/20	10	12.20	2	12.10	11.60	8	1,187	0.67%
2024/02/19	1	11.40	15	11.22	11.55	-14	965	-1.45%
2024/01/16	3	10.28	0	0.00	10.20	3	985	0.30%
2024/01/10	5	10.57	0	0.00	10.55	5	1,018	0.49%
2024/01/09	2	10.95	0	0.00	10.90	2	999	0.20%
2024/01/08	1	11.10	0	0.00	11.05	1	989	0.10%
2024/01/05	2	10.95	0	0.00	10.90	2	980	0.20%
2024/01/03	1	10.75	0	0.00	10.85	1	977	0.10%
2023/12/29	0	0.00	5	10.90	10.95	-5	958	-0.52%
2023/12/27	2	11.00	0	0.00	11.05	2	948	0.21%
2023/12/26	1	11.05	0	0.00	11.05	1	946	0.11%
2023/12/14	0	0.00	10	11.05	11.05	-10	823	-1.21%
2023/12/13	0	0.00	10	11.15	11.15	-10	802	-1.25%
2023/11/23	9	11.18	0	0.00	11.25	9	619	1.45%
2023/11/22	5	11.06	0	0.00	11.05	5	596	0.84%
2023/11/15	0	0.00	4	10.60	10.60	-4	544	-0.73%
2023/11/14	0	0.00	3	10.55	10.55	-3	537	-0.56%
2023/11/10	5	10.75	0	0.00	10.75	5	512	0.97%
2023/11/07	5	10.40	1	10.40	10.40	4	457	0.88%
2023/11/03	0	0.00	0.2	10.05	10.10	-0.2	413	-0.04%
2023/10/18	7	10.12	0	0.00	10.15	7	394	1.78%
2023/10/16	1	9.77	0	0.00	9.77	1	383	0.26%
2023/10/06	2	9.69	0	0.00	9.69	2	408	0.49%
2023/09/20	1	9.91	2	9.85	9.90	-1	424	-0.24%
2023/09/14	0	0.00	1	9.87	9.87	-1	426	-0.23%
2023/09/04	1	9.70	0	0.00	9.75	1	450	0.22%
2023/08/25	0.2	9.50	0	0.00	9.46	0.2	461	0.03%
2023/08/18	0.1	9.53	0	0.00	9.46	0.1	486	0.02%
2023/08/17	1	9.52	0	0.00	9.51	1	520	0.19%
2023/08/14	9	9.65	0	0.00	9.66	9	539	1.67%
2023/07/27	0	0.00	2	10.00	10.10	-2	531	-0.38%
2023/07/18	0	10.05	0	0.00	10.00	0	531	0.00%
2023/07/14	2	10.10	0	0.00	10.10	2	531	0.38%
2023/06/30	3	10.60	0	0.00	10.60	3	538	0.56%
2023/06/28	2	10.53	0	0.00	10.50	2	537	0.37%
2023/05/29	0	0.00	1	10.55	10.55	-1	630	-0.16%
2023/05/23	2	10.90	1	10.70	10.65	1	622	0.16%
2023/04/25	1	10.50	0	0.00	10.35	1	602	0.17%
2023/04/13	0	0.00	5	10.70	10.70	-5	578	-0.86%
2023/03/10	0	0.00	2	11.35	11.15	-2	569	-0.35%
2023/02/21	1	10.95	0	0.00	11.00	1	603	0.17%
2023/02/07	0	0.00	30	10.80	10.85	-30	657	-4.56%
2023/02/01	0	0.00	24	11.00	10.85	-24	660	-3.63%
2023/01/31	0	0.00	30	10.61	10.70	-30	654	-4.59%
2022/12/20	0	0.00	10	10.25	10.25	-10	792	-1.26%
2022/12/13	2	10.40	0	0.00	10.40	2	849	0.24%
2022/12/06	2	10.70	0	0.00	10.70	2	836	0.24%
2022/12/05	2	10.95	0	0.00	10.80	2	834	0.24%
2022/12/01	1	10.90	0	0.00	10.95	1	834	0.12%
2022/11/30	31	11.16	0	0.00	10.85	31	820	3.78%
2022/11/29	17	10.50	0	0.00	10.70	17	790	2.15%
2022/11/25	0	0.00	6	10.40	10.35	-6	763	-0.79%
2022/11/24	2	10.35	8	10.35	10.35	-6	763	-0.79%
2022/11/22	1	10.35	0	0.00	10.30	1	774	0.13%
2022/11/11	0	0.00	10	10.20	10.20	-10	887	-1.13%
2022/11/07	15	10.18	0	0.00	10.20	15	949	1.58%
2022/10/13	2	9.06	0	0.00	9.08	2	1,119	0.18%
2022/10/06	4	9.74	0	0.00	9.76	4	1,112	0.36%
2022/09/29	13	9.22	0	0.00	9.26	13	1,129	1.15%
2022/09/28	0.2	9.50	0	0.00	9.12	0.2	1,115	0.02%
2022/09/27	3	9.73	0	0.00	9.77	3	1,092	0.27%
2022/09/26	11.1	9.93	9	9.87	9.87	2.1	1,096	0.20%
2022/09/23	0	0.00	3	10.45	10.40	-3	1,087	-0.28%
2022/09/22	1	10.45	8	10.43	10.40	-7	1,104	-0.63%
2022/09/20	4	10.25	0	0.00	10.25	4	1,095	0.37%
2022/09/19	0	0.00	3	10.25	10.30	-3	1,100	-0.27%
2022/09/16	1	10.45	0	0.00	10.45	1	1,121	0.09%
2022/09/07	1	10.15	0	0.00	10.20	1	1,231	0.08%
2022/08/24	4	11.16	5	11.35	11.00	-1	1,261	-0.08%
2022/08/12	0	0.00	1	10.60	10.60	-1	1,106	-0.09%
2022/08/09	1	10.30	0	0.00	10.30	1	1,085	0.09%
2022/08/08	5	11.20	0	11.30	11.30	5	1,038	0.48%
2022/08/04	2	10.95	0	0.00	10.90	2	1,003	0.20%
2022/08/01	0	0.00	2.1	11.36	11.35	-2.1	1,055	-0.20%
2022/07/29	2	11.15	3	11.10	11.20	-1	1,050	-0.10%
2022/07/26	1	11.55	0	0.00	11.50	1	1,056	0.09%
2022/07/25	2	11.60	0	0.00	11.60	2	1,072	0.19%
2022/06/20	2	11.55	7	11.60	11.25	-5	1,865	-0.27%
2022/06/16	5	12.65	0	0.00	12.20	5	1,887	0.26%
2022/06/06	2	13.55	0	0.00	13.55	2	2,100	0.10%
2022/05/26	2	13.15	0	0.00	13.20	2	2,220	0.09%
2022/05/23	0	0.00	7	13.34	13.45	-7	2,278	-0.31%
2022/05/17	0	0.00	1	13.05	13.05	-1	2,390	-0.04%
2022/05/13	2	12.70	0	0.00	12.95	2	2,408	0.08%
2022/05/12	0	0.00	5	12.60	12.50	-5	2,426	-0.21%
2022/05/11	3	12.95	0	0.00	12.90	3	2,431	0.12%
2022/05/09	17	13.15	1	12.90	12.80	16	2,440	0.66%
2022/05/06	2	13.75	0	0.00	13.80	2	2,425	0.08%
2022/04/27	9	13.90	3	13.97	13.90	6	2,571	0.23%
2022/04/25	7	14.76	4	14.60	14.45	3	2,546	0.12%
2022/04/18	10	15.26	0	0.00	15.20	10	2,572	0.39%
2022/04/15	1	15.35	0	0.00	15.35	1	2,562	0.04%
2022/04/14	3	15.53	0	0.00	15.50	3	2,566	0.12%
2022/04/13	6	15.70	0	0.00	15.75	6	2,565	0.23%
2022/04/06	1	17.20	1	17.20	17.20	0	2,321	0.00%
2022/03/31	0	0.00	15	17.00	17.10	-15	2,331	-0.64%
2022/03/30	1	16.80	2	17.13	17.10	-1	2,319	-0.04%
2022/03/28	2	16.60	0	0.00	16.65	2	2,270	0.09%
2022/03/25	0	0.00	7	16.76	16.75	-7	2,273	-0.31%
2022/03/21	3	16.40	3	16.30	16.40	0	2,573	0.00%
2022/03/17	0	0.00	9	16.03	16.05	-9	2,577	-0.35%
2022/03/14	3	15.60	0	0.00	15.60	3	2,687	0.11%
2022/03/11	1	15.55	10	15.50	15.55	-9	2,694	-0.33%
2022/03/10	0	0.00	3	15.70	15.60	-3	2,745	-0.11%
2022/03/09	1	15.80	0	0.00	15.75	1	2,955	0.03%
2022/03/08	1	15.20	0	0.00	15.15	1	2,935	0.03%
2022/03/07	1	15.50	0	0.00	15.40	1	2,922	0.03%
2022/02/25	1	15.35	0	0.00	15.35	1	3,113	0.03%
2022/02/24	7	15.51	3	15.90	15.40	4	3,137	0.13%
2022/02/22	3	15.98	0	0.00	15.95	3	3,209	0.09%
2022/02/21	0	0.00	6	16.26	16.25	-6	3,218	-0.19%
2022/02/17	0	0.00	2	16.25	15.95	-2	3,298	-0.06%
2022/02/15	1	16.10	0	0.00	15.90	1	3,356	0.03%
2022/02/14	0	0.00	3	16.00	16.15	-3	3,413	-0.09%
2022/02/11	2	16.15	0	0.00	16.05	2	3,748	0.05%
2022/02/10	2	16.05	1	16.05	16.05	1	3,870	0.03%
2022/02/09	0	0.00	1	16.10	16.15	-1	4,058	-0.02%
2022/02/08	0	0.00	76	16.00	16.15	-76	4,103	-1.85%
2022/02/07	70	15.95	16	15.69	15.90	54	4,171	1.29%
2022/01/25	5	15.02	0	0.00	14.95	5	4,352	0.11%
2022/01/24	3	15.08	0	0.00	15.15	3	4,387	0.07%
2022/01/19	2	15.45	0	0.00	15.50	2	4,516	0.04%
2022/01/18	0	0.00	3	15.70	15.50	-3	4,605	-0.07%
2022/01/17	0	0.00	6	15.22	15.45	-6	4,675	-0.13%
2022/01/14	5	15.22	0	0.00	15.30	5	4,766	0.10%
2022/01/12	5	15.36	2	15.55	15.40	3	4,948	0.06%
2022/01/11	1	15.85	0	0.00	15.70	1	5,288	0.02%
2022/01/10	5	15.95	0	0.00	16.00	5	5,557	0.09%
2022/01/07	2	15.80	3	15.85	15.85	-1	5,589	-0.02%
2022/01/06	8	15.94	0	0.00	15.95	8	5,624	0.14%
2022/01/04	2	16.20	0	0.00	16.30	2	5,769	0.03%
2021/12/29	5	16.45	0	0.00	16.55	5	6,566	0.08%
2021/12/28	3	16.45	2	16.60	16.40	1	6,865	0.01%
2021/12/27	0	0.00	7	16.75	16.55	-7	7,447	-0.09%
2021/12/24	2	16.45	0	0.00	16.50	2	8,303	0.02%
2021/12/22	7	16.62	10	16.73	16.60	-3	9,607	-0.03%
2021/12/21	2	16.70	2	16.65	16.80	0	10,623	0.00%
2021/12/20	2	16.65	0	0.00	16.55	2	10,759	0.02%
2021/12/17	17	16.88	8	17.25	16.80	9	10,748	0.08%
2021/12/14	6	16.50	3	16.55	16.50	3	10,534	0.03%
2021/12/09	0	0.00	2	17.08	16.90	-2	10,535	-0.02%
2021/12/08	9	16.78	1	16.70	16.70	8	10,463	0.08%
2021/12/07	4	16.83	9	16.87	16.90	-5	10,429	-0.05%
2021/12/06	7	16.83	0	0.00	16.85	7	10,412	0.07%
2021/12/03	3	16.80	1	16.90	16.90	2	10,387	0.02%
2021/12/02	2	16.05	2	16.05	16.10	0	10,202	0.00%
2021/12/01	1	16.15	3	16.07	16.15	-2	10,232	-0.02%
2021/11/30	1	16.10	1	16.20	16.10	0	10,289	0.00%
2021/11/26	1	16.10	0	0.00	16.10	1	10,409	0.01%
2021/11/23	10	16.50	2	16.50	16.30	8	10,418	0.08%
2021/11/22	1	16.55	0	0.00	16.40	1	10,428	0.01%
2021/11/18	2	16.68	0	0.00	16.65	2	10,467	0.02%
2021/11/17	1	16.65	0	0.00	16.60	1	10,541	0.01%
2021/11/12	3	17.10	1	16.95	16.95	2	10,747	0.02%
2021/11/11	0	0.00	20	17.15	17.05	-20	10,836	-0.18%
2021/11/10	26	17.47	7	17.64	17.20	19	10,969	0.17%
2021/11/09	1	17.00	0	0.00	16.90	1	10,689	0.01%
2021/11/08	0	0.00	7	17.00	17.00	-7	10,649	-0.07%
2021/10/29	3	17.10	0	0.00	17.10	3	11,217	0.03%
2021/10/27	1	17.05	0	0.00	17.05	1	11,259	0.01%
2021/10/25	3	17.50	0	0.00	17.40	3	11,401	0.03%
2021/10/22	0	0.00	3	17.50	17.40	-3	11,495	-0.03%
2021/10/21	0	0.00	2	17.95	17.80	-2	11,547	-0.02%
2021/10/20	2	18.05	1	17.80	18.00	1	11,620	0.01%
2021/10/19	10	18.15	6	18.26	18.05	4	11,855	0.03%
2021/10/18	2	17.55	2	17.85	18.40	0	11,592	0.00%
2021/10/08	0	0.00	1	17.95	18.15	-1	11,723	-0.01%
2021/10/07	1	18.20	9	18.24	18.20	-8	11,892	-0.07%
2021/10/06	24	18.35	16	18.55	18.00	8	12,221	0.07%
2021/10/05	4	17.15	3	17.48	17.95	1	11,997	0.01%
2021/10/04	12	18.43	23	18.68	17.70	-11	12,100	-0.09%
2021/10/01	49	20.59	260	20.54	19.65	-211	11,568	-1.82%	大賣/鉅額交易
2021/09/30	102	21.24	32	21.16	21.35	70	10,772	0.65%	大買/
2021/09/29	158	19.70	34	19.53	19.45	124	9,897	1.25%	大買/鉅額交易
2021/09/28	57	19.53	22	19.52	19.40	35	9,502	0.37%
2021/09/22	0	0.00	8	17.41	17.40	-8	8,471	-0.09%
2021/09/17	5	18.32	0	0.00	18.30	5	8,552	0.06%
2021/09/16	3	18.62	0	0.00	18.55	3	8,607	0.03%
2021/09/13	0	0.00	20	19.20	19.20	-20	9,851	-0.20%
2021/09/09	0	0.00	1	18.50	18.45	-1	11,323	-0.01%
2021/09/08	10	18.05	0	0.00	18.10	10	11,584	0.09%
2021/09/06	10	18.40	0	0.00	18.40	10	11,836	0.08%
2021/09/02	1	18.75	64	18.98	18.60	-63	12,175	-0.52%
2021/09/01	6	20.36	0	0.00	19.95	6	12,163	0.05%
2021/08/30	1	19.95	0	0.00	19.90	1	12,535	0.01%
2021/08/27	20	19.88	0	0.00	19.90	20	13,383	0.15%
2021/08/26	22	19.66	5	19.85	19.70	17	15,401	0.11%
2021/08/25	0	0.00	11	19.73	19.80	-11	16,491	-0.07%
2021/08/23	0	0.00	3	19.60	19.55	-3	18,596	-0.02%
2021/08/20	11	18.89	7	18.75	18.90	4	20,166	0.02%
2021/08/19	4	18.89	3	18.50	18.50	1	21,879	0.00%
2021/08/18	0	0.00	20	19.08	19.25	-20	25,250	-0.08%
2021/08/17	22	18.77	13	18.40	18.40	9	28,626	0.03%
2021/08/16	0	0.00	8	18.95	19.45	-8	30,071	-0.03%
2021/08/13	21	19.77	6	19.70	19.50	15	33,128	0.05%
2021/08/12	1	19.15	0	0.00	19.60	1	34,806	0.00%
2021/08/11	8	19.95	0	0.00	19.50	8	35,695	0.02%
2021/08/10	4	20.30	1	20.40	20.25	3	37,472	0.01%
2021/08/09	7	20.76	4	20.70	20.60	3	38,180	0.01%
2021/08/06	0	0.00	5	22.52	21.95	-5	39,396	-0.01%
2021/08/04	1	21.30	6	21.52	21.10	-5	43,753	-0.01%
2021/08/03	0	0.00	5	21.15	21.15	-5	44,498	-0.01%
2021/08/02	0	0.00	15	21.30	21.65	-15	45,027	-0.03%
2021/07/30	10	21.13	0	0.00	21.10	10	46,282	0.02%
2021/07/29	15	21.35	1	21.40	21.75	14	47,165	0.03%
2021/07/28	5	20.60	4	20.69	20.80	1	47,550	0.00%
2021/07/27	0	0.00	31	20.81	20.25	-31	48,011	-0.06%
2021/07/26	1	21.00	10	21.20	21.15	-9	48,466	-0.02%
2021/07/23	43	21.80	10	21.40	21.65	33	48,730	0.07%
2021/07/22	4	20.09	0	0.00	20.05	4	48,592	0.01%
2021/07/21	2	20.00	3	21.02	20.00	-1	48,682	0.00%
2021/07/20	1	21.20	0	0.00	21.00	1	48,769	0.00%
2021/07/19	0	0.00	5	22.00	21.80	-5	49,002	-0.01%
2021/07/16	1	21.40	0	0.00	21.40	1	49,333	0.00%
2021/07/15	1	21.60	0	0.00	22.10	1	49,513	0.00%
2021/07/14	10	21.04	5	21.16	21.20	5	49,671	0.01%
2021/07/13	21	21.10	10	21.84	20.90	11	49,786	0.02%
2021/07/12	16	23.14	0	0.00	23.05	16	49,635	0.03%
2021/07/09	33	24.32	4	24.43	23.80	29	49,983	0.06%
2021/07/08	8	25.06	7	25.32	25.30	1	49,925	0.00%
2021/07/06	0	0.00	2	23.90	24.25	-2	51,005	0.00%
2021/07/05	0	0.00	3	23.30	23.40	-3	51,616	-0.01%
2021/07/02	0	0.00	5	23.65	23.60	-5	52,722	-0.01%
2021/07/01	0	0.00	9	24.29	23.50	-9	53,157	-0.02%
2021/06/30	7	22.69	3	23.17	23.90	4	53,339	0.01%
2021/06/29	0	0.00	11	22.82	22.55	-11	53,304	-0.02%
2021/06/28	4	23.05	4	22.90	23.35	0	53,317	0.00%
2021/06/24	12	24.80	3	24.73	24.55	9	53,333	0.02%
2021/06/23	0	0.00	7	24.54	24.30	-7	53,378	-0.01%
2021/06/22	12	25.45	14	25.48	24.95	-2	53,081	0.00%
2021/06/21	33	25.78	43	25.57	24.70	-10	52,624	-0.02%
2021/06/18	10	26.13	10	26.20	26.40	0	51,434	0.00%
2021/06/17	6	24.73	11	24.96	26.00	-5	51,352	-0.01%
2021/06/16	8	25.97	4	25.81	25.80	4	51,119	0.01%
2021/06/15	2	25.55	1	25.80	25.80	1	51,074	0.00%
2021/06/11	11	24.60	3	24.95	25.00	8	51,030	0.02%
2021/06/09	13	24.99	2	25.10	24.80	11	50,805	0.02%
2021/06/08	12	25.35	0.5	25.50	25.30	11.5	51,007	0.02%
2021/06/07	9	25.39	0	0.00	25.75	9	51,325	0.02%
2021/06/04	10	27.22	5	27.70	26.45	5	51,054	0.01%
2021/06/03	8	27.73	36	27.87	28.30	-28	50,181	-0.06%
2021/06/02	31	26.06	42	26.29	25.75	-11	48,157	-0.02%
2021/06/01	39	25.60	29	25.44	26.25	10	47,028	0.02%
2021/05/31	16	25.65	30	26.00	25.10	-14	45,979	-0.03%
2021/05/28	55	26.78	52	26.85	26.50	3	44,815	0.01%
2021/05/27	38	26.33	17	26.56	25.90	21	43,186	0.05%
2021/05/26	86	26.18	95	26.27	26.15	-9	41,423	-0.02%
2021/05/25	68	25.77	49.6	25.91	24.60	18.4	37,974	0.05%
2021/05/24	24.6	25.42	33	25.72	26.10	-8.4	34,465	-0.02%
2021/05/21	103	22.52	117	23.07	23.75	-14	32,924	-0.04%	大買/大賣/
2021/05/20	10	21.40	57	21.43	21.60	-47	29,728	-0.16%
2021/05/19	49	19.48	48	19.60	19.65	1	28,016	0.00%
2021/05/18	408	19.55	390	19.83	19.90	18	27,084	0.07%	大買/大賣/
2021/05/17	44	19.76	32	19.17	18.95	12	25,228	0.05%
2021/05/14	33.5	20.95	36	20.59	21.05	-2.5	24,418	-0.01%
2021/05/13	41	20.04	37	20.59	19.15	4	22,869	0.02%
2021/05/12	109	23.13	41	21.93	21.05	68	21,310	0.32%	大買/
2021/05/11	17	22.29	18	22.55	22.55	-1	17,943	-0.01%
2021/05/10	0	0.00	68	19.70	20.50	-68	17,086	-0.40%
2021/05/07	19	19.01	79	19.66	18.65	-60	16,535	-0.36%
2021/05/06	17	17.64	10	18.29	18.80	7	15,177	0.05%
2021/05/05	3	17.22	9	17.06	17.10	-6	14,183	-0.04%
2021/05/04	31	17.18	2	17.03	15.95	29	13,621	0.21%
2021/05/03	74	17.63	39	17.69	17.35	35	13,001	0.27%
2021/04/29	74	17.22	1	17.85	17.20	73	12,410	0.59%
2021/04/28	2	17.33	4	17.53	17.50	-2	12,004	-0.02%
2021/04/27	0	0.00	40	17.00	17.10	-40	11,810	-0.34%
2021/04/26	18	17.14	3	16.95	16.95	15	11,618	0.13%
2021/04/23	16	17.39	24	17.18	17.35	-8	11,390	-0.07%
2021/04/22	1	17.85	2	17.33	16.90	-1	11,094	-0.01%
2021/04/21	0	0.00	3	17.47	17.25	-3	10,639	-0.03%
2021/04/20	8	17.09	14	16.68	17.00	-6	10,368	-0.06%
2021/04/19	7	16.90	3	16.82	17.25	4	10,127	0.04%
2021/04/16	11	16.50	7	16.61	17.00	4	9,757	0.04%
2021/04/15	2	16.60	5	16.07	16.75	-3	9,456	-0.03%
2021/04/14	3	15.60	14	15.72	15.50	-11	8,856	-0.12%
2021/04/13	10	16.58	49	16.51	15.60	-39	8,704	-0.45%
2021/04/12	14	15.48	23	15.63	16.05	-9	8,129	-0.11%
2021/04/09	15	14.79	5	14.86	15.05	10	7,772	0.13%
2021/04/08	36	14.53	5	14.78	14.40	31	7,291	0.43%
2021/04/07	0	0.00	30	13.29	13.65	-30	6,385	-0.47%
2021/04/06	6	12.40	2	12.10	12.45	4	6,241	0.06%
2021/03/30	1	11.85	0	0.00	11.90	1	7,706	0.01%
2021/03/29	2	12.10	1	12.10	12.00	1	7,653	0.01%
2021/03/26	4	12.60	41	12.25	12.25	-37	7,686	-0.48%
2021/03/25	0	0.00	10	12.00	12.05	-10	7,244	-0.14%
2021/03/24	2	11.85	20	11.90	11.95	-18	7,180	-0.25%
2021/03/23	0	0.00	16	12.14	11.80	-16	7,095	-0.23%
2021/03/22	1	12.05	9	11.55	11.95	-8	6,986	-0.11%
2021/03/16	3	11.70	0	0.00	11.50	3	6,873	0.04%
2021/03/15	0	0.00	5	11.80	11.85	-5	6,818	-0.07%
2021/03/12	25	11.86	21	11.74	11.90	4	6,653	0.06%
2021/03/11	15	11.43	1	11.30	11.20	14	6,304	0.22%
2021/03/09	0	0.00	5	10.60	10.55	-5	5,790	-0.09%
2021/03/05	2	10.60	0	0.00	10.60	2	5,781	0.03%
2021/03/04	0	0.00	4	10.60	10.70	-4	5,801	-0.07%
2021/03/03	0	0.00	4	10.60	10.65	-4	5,811	-0.07%
2021/03/02	4	10.88	0	0.00	10.60	4	5,793	0.07%
2021/02/22	1	10.55	0	0.00	10.60	1	5,650	0.02%
2021/02/05	0	0.00	6	9.12	9.07	-6	5,671	-0.11%
2021/01/21	2	9.10	12	9.07	9.04	-10	5,611	-0.18%
2021/01/20	8	9.31	0	0.00	9.20	8	5,581	0.14%
2021/01/18	1	9.10	0	0.00	9.41	1	5,509	0.02%
2021/01/15	1	9.40	1	9.71	9.38	0	5,463	0.00%
2021/01/12	0	0.00	6	9.89	9.94	-6	5,339	-0.11%
2021/01/11	1	10.05	0	0.00	10.00	1	5,274	0.02%
2021/01/07	26	10.37	30	10.31	10.30	-4	5,234	-0.08%
2021/01/06	23	10.60	37	10.31	10.30	-14	5,186	-0.27%
2021/01/05	44	11.63	5	11.15	11.20	39	4,979	0.78%
2021/01/04	0	0.00	1	11.10	11.35	-1	4,786	-0.02%
2020/12/30	16	11.94	8	11.61	11.50	8	4,481	0.18%
2020/12/29	6	12.09	5	11.70	11.75	1	4,261	0.02%
2020/12/28	21	11.86	14	11.88	12.10	7	3,928	0.18%
2020/12/25	20	11.70	9.6	11.98	12.10	10.4	3,467	0.30%
2020/12/22	3	10.55	3	10.25	9.70	0	2,058	0.00%
2020/12/21	0	0.00	5	9.70	9.89	-5	1,894	-0.26%
2020/12/17	0	0.00	4	9.56	9.65	-4	1,875	-0.21%
2020/12/14	0	0.00	5	9.98	10.05	-5	1,869	-0.27%
2020/12/10	5	9.62	0	0.00	9.63	5	1,717	0.29%
2020/12/04	0	0.00	10	9.31	9.30	-10	2,140	-0.47%
2020/12/03	5	9.36	0	0.00	9.29	5	2,150	0.23%
2020/12/02	0	0.00	4	9.29	9.29	-4	2,204	-0.18%
2020/12/01	2	9.27	0	0.00	9.27	2	2,234	0.09%
2020/11/30	1	9.41	0	0.00	9.40	1	2,261	0.04%
2020/11/18	12	9.24	2	9.23	9.21	10	2,504	0.40%
2020/11/17	0	0.00	1	9.25	9.19	-1	2,572	-0.04%
2020/11/16	52	8.93	50	9.11	9.10	2	2,612	0.08%
2020/10/19	0	0.00	2	8.47	8.50	-2	2,618	-0.08%
2020/10/16	0	0.00	30	8.64	8.45	-30	2,605	-1.15%
2020/10/15	0	0.00	1	8.69	8.69	-1	2,583	-0.04%
2020/09/30	0	0.00	1	8.61	8.61	-1	2,531	-0.04%
2020/09/28	0	0.00	1	8.61	8.61	-1	2,540	-0.04%
2020/09/17	3	9.00	0	0.00	8.95	3	2,421	0.12%
2020/09/15	1	8.84	0	0.00	8.84	1	2,616	0.04%
2020/09/14	0	0.00	105	8.80	8.80	-105	2,622	-4.00%	大賣/鉅額交易
2020/09/11	14	8.94	2	9.29	8.87	12	2,615	0.46%
2020/09/10	21	9.55	0	0.00	9.50	21	2,591	0.81%
2020/09/08	2	8.91	0	0.00	8.94	2	2,188	0.09%
2020/08/27	1	8.88	2	8.63	8.67	-1	1,913	-0.05%
2020/08/25	16	8.46	6	8.64	8.57	10	1,817	0.55%
2020/08/24	0	0.00	20	8.53	8.60	-20	1,739	-1.15%
2020/08/21	11	8.08	1	8.21	8.21	10	1,641	0.61%
2020/08/20	0	0.00	11	7.91	7.89	-11	1,551	-0.71%
2020/08/19	100	7.91	0	0.00	7.86	100	1,444	6.93%
2020/08/11	0	0.00	5	7.13	7.12	-5	1,289	-0.39%
2020/07/17	10	7.07	0	0.00	7.02	10	1,479	0.68%
2020/07/08	5	7.00	0	0.00	7.03	5	1,798	0.28%
2020/07/06	0	0.00	9	7.11	7.12	-9	1,796	-0.50%
2020/07/03	0	0.00	11	7.02	7.02	-11	1,818	-0.60%
2020/06/24	0	0.00	5	7.24	7.24	-5	1,873	-0.27%
2020/06/22	25	7.97	0	0.00	7.69	25	1,871	1.34%
2020/06/10	0	0.00	26	7.16	7.21	-26	1,628	-1.60%
2020/06/08	26	7.25	0	0.00	7.33	26	1,715	1.52%
2020/05/06	0	0.00	17	7.10	7.10	-17	1,630	-1.04%
2020/04/30	7	7.69	0	0.00	7.68	7	1,579	0.44%
2020/04/22	0	0.00	10	7.90	7.84	-10	1,428	-0.70%
2020/04/20	20	7.81	10	7.84	7.78	10	1,339	0.75%
2020/04/15	0	0.00	2	7.11	7.24	-2	1,115	-0.18%
2020/04/08	0	0.00	33	6.19	6.37	-33	986	-3.35%
2020/04/07	33	6.29	0	0.00	6.23	33	953	3.46%
2020/04/06	0	0.00	3	6.12	6.22	-3	940	-0.32%
2020/03/12	3	6.00	0	0.00	6.00	3	564	0.53%
2020/02/18	0	0.00	1	7.18	7.20	-1	459	-0.22%
2019/12/24	1	8.13	0	0.00	8.13	1	556	0.18%
2019/09/10	0	0.00	2	8.65	8.67	-2	807	-0.25%
2019/08/23	2	8.42	0	0.00	8.42	2	789	0.25%
2019/08/02	0	0.00	10	8.71	8.76	-10	792	-1.26%
2019/07/24	0	0.00	5	8.96	8.95	-5	751	-0.67%
2019/07/16	35	9.25	0	0.00	9.29	35	649	5.39%
2019/06/17	0	0.00	3	8.85	8.84	-3	700	-0.43%
2019/05/30	1	8.97	0	0.00	8.92	1	780	0.13%
2019/05/28	0	0.00	1	8.91	8.91	-1	790	-0.13%
2019/05/14	1	8.67	0	0.00	8.73	1	924	0.11%
2019/04/22	0	0.00	0.3	8.87	8.87	-0.3	925	-0.03%
2019/04/16	0	0.00	50	8.96	8.90	-50	905	-5.52%
2019/03/07	0	0.00	6	9.20	9.19	-6	821	-0.73%
2019/03/06	0	0.00	4	9.23	9.23	-4	830	-0.48%
2019/03/04	10	9.25	0	0.00	9.30	10	826	1.21%
2018/12/21	0	0.00	4	8.95	8.97	-4	1,144	-0.35%
2018/12/20	4.1	8.98	0	0.00	8.99	4.1	1,180	0.34%
2018/12/13	0	0.00	2	9.15	9.14	-2	1,212	-0.16%
2018/12/11	2	9.09	0	0.00	9.09	2	1,218	0.16%
2018/12/10	0	0.00	2	9.13	9.08	-2	1,225	-0.16%
2018/12/05	2	9.22	0	0.00	9.24	2	1,239	0.16%
2018/11/30	50	9.26	2	9.23	9.26	48	1,401	3.42%
2018/11/26	0	0.00	3	9.12	9.10	-3	1,432	-0.21%
2018/11/22	3	9.14	0	0.00	9.14	3	1,463	0.20%
2018/11/20	2	9.21	0	0.00	9.22	2	1,514	0.13%
2018/11/02	0	0.00	3	9.06	9.09	-3	2,012	-0.15%
2018/11/01	3	9.02	0	0.00	9.02	3	2,011	0.15%
2018/10/31	0	0.00	6	9.08	9.06	-6	2,000	-0.30%
2018/10/29	0	0.00	2	8.87	8.95	-2	1,986	-0.10%
2018/10/26	2	8.78	2	8.85	8.83	0	1,985	0.00%
2018/10/25	2	8.91	0	0.00	8.80	2	2,027	0.10%
2018/10/24	5	9.30	0	0.00	9.25	5	1,992	0.25%
2018/10/23	4	9.40	0	0.00	9.31	4	1,990	0.20%
2018/10/19	2	9.43	0	0.00	9.65	2	1,983	0.10%
2018/10/18	0	0.00	10	9.60	9.59	-10	1,970	-0.51%
2018/10/16	0	0.00	2	9.67	9.61	-2	1,967	-0.10%
2018/10/15	2	9.66	0	0.00	9.63	2	1,977	0.10%
2018/10/12	0	0.00	22	9.64	9.72	-22	1,981	-1.11%
2018/10/09	0	0.00	4	10.20	10.15	-4	1,897	-0.21%
2018/10/05	12	10.16	0	0.00	10.10	12	1,906	0.63%
2018/10/03	2	10.40	0	0.00	10.45	2	1,889	0.11%
2018/09/27	0	0.00	4	10.60	10.60	-4	1,929	-0.21%
2018/09/25	0	0.00	2	10.45	10.50	-2	1,962	-0.10%
2018/09/20	2	10.30	0	0.00	10.30	2	1,966	0.10%
2018/09/19	0	0.00	2	10.40	10.45	-2	1,972	-0.10%
2018/09/11	2	10.20	0	0.00	10.35	2	2,088	0.10%
2018/09/07	3	10.65	3	10.90	10.50	0	2,119	0.00%
2018/09/06	2	10.50	0	0.00	10.60	2	2,018	0.10%
2018/09/05	2	10.55	2	10.65	10.60	0	2,077	0.00%
2018/09/03	0	0.00	2	10.55	10.55	-2	2,115	-0.09%
2018/08/30	2	10.50	4	10.60	10.50	-2	2,202	-0.09%
2018/08/29	2	10.45	1	10.45	10.45	1	2,224	0.04%
2018/08/27	0	0.00	1	10.50	10.50	-1	2,278	-0.04%
2018/08/24	2	10.55	0	0.00	10.55	2	2,298	0.09%
2018/08/23	3	10.63	0	0.00	10.70	3	2,459	0.12%
2018/08/22	0	0.00	2	10.60	10.70	-2	2,502	-0.08%
2018/08/21	2	10.50	0	0.00	10.50	2	2,415	0.08%
2018/08/20	0	0.00	115	10.61	10.60	-115	2,411	-4.77%	大賣/鉅額交易
2018/08/16	0	0.00	10	10.30	10.25	-10	2,256	-0.44%
2018/08/15	10	10.10	32	10.20	10.20	-22	2,279	-0.96%
2018/08/14	2	10.00	2	10.15	10.15	0	2,308	0.00%
2018/08/13	2	10.00	12	10.02	10.05	-10	2,413	-0.41%
2018/08/10	2	10.15	0	0.00	10.15	2	2,654	0.08%
2018/08/01	100	10.22	15	10.25	10.30	85	2,823	3.01%
2018/07/05	0	0.00	5	10.10	10.10	-5	3,019	-0.17%
2018/06/27	0	0.00	1	10.40	10.45	-1	3,216	-0.03%
2018/06/15	30	10.90	1	10.85	10.85	29	3,195	0.91%
2018/06/14	3	11.08	0	0.00	11.05	3	3,282	0.09%
2018/06/11	0	0.00	1	11.10	10.95	-1	3,206	-0.03%
2018/06/06	0	0.00	51	11.00	11.05	-51	3,256	-1.57%
2018/05/31	8	11.41	15	11.30	10.95	-7	3,145	-0.22%
2018/05/24	12	10.90	0	0.00	10.90	12	2,958	0.41%
2018/05/22	5	11.10	0	0.00	11.15	5	2,935	0.17%
2018/05/21	0	0.00	150	11.40	11.30	-150	2,920	-5.14%	大賣/鉅額交易
2018/05/18	154	11.14	16	11.06	11.20	138	2,825	4.88%	大買/鉅額交易
2018/05/10	0	0.00	1	10.45	10.45	-1	2,892	-0.03%
2018/05/09	0	0.00	50	10.45	10.40	-50	2,936	-1.70%
2018/04/30	0	0.00	30	10.50	10.45	-30	3,137	-0.96%
2018/04/26	15	10.27	15	10.26	10.15	0	3,229	0.00%
2018/04/23	1	10.60	2	10.58	10.55	-1	3,676	-0.03%
2018/04/19	13	10.50	19	10.52	10.55	-6	4,136	-0.15%
2018/04/18	9	10.41	4	10.40	10.35	5	4,234	0.12%
2018/04/17	9	10.48	11	10.45	10.40	-2	4,411	-0.05%
2018/04/16	38	10.54	44	10.48	10.45	-6	4,782	-0.13%
2018/04/13	28	10.48	29	10.47	10.45	-1	4,866	-0.02%
2018/04/12	55	10.55	44	10.45	10.45	11	4,922	0.22%
2018/04/09	0	0.00	10	10.85	10.75	-10	5,180	-0.19%
2018/03/30	0	0.00	0.2	10.50	10.50	-0.2	5,998	0.00%
2018/03/26	1	10.20	0	0.00	10.20	1	6,848	0.01%
2018/03/23	10	10.10	5	10.15	10.10	5	6,886	0.07%
2018/03/13	0	0.00	20	10.75	10.70	-20	7,279	-0.27%
2018/02/27	8	11.05	18	11.09	10.95	-10	8,243	-0.12%
2018/02/26	8	11.15	8	11.20	11.15	0	8,352	0.00%
2018/02/23	28	11.00	8	11.05	11.00	20	8,566	0.23%
2018/02/22	8	10.80	8	10.75	10.80	0	9,583	0.00%
2018/02/12	0	0.00	1	10.40	10.50	-1	10,776	-0.01%
2018/02/09	0	0.00	7	10.11	10.25	-7	10,827	-0.06%
2018/02/08	50	10.30	2	10.35	10.40	48	11,038	0.43%
2018/02/07	15	10.55	5	10.45	10.45	10	11,106	0.09%
2018/02/06	2	10.05	51	10.55	10.20	-49	11,117	-0.44%
2018/02/02	8	11.70	10	11.65	11.60	-2	11,319	-0.02%
2018/02/01	3	11.67	0	0.00	11.65	3	11,390	0.03%
2018/01/31	30	11.90	1	11.85	11.85	29	11,426	0.25%
2018/01/24	4	12.10	0	0.00	12.15	4	12,042	0.03%
2018/01/23	21	12.10	0	0.00	12.00	21	12,141	0.17%
2018/01/22	2	12.10	0	0.00	12.05	2	12,287	0.02%
2018/01/19	51	12.20	0	0.00	12.05	51	12,365	0.41%
2018/01/18	10	12.55	1	12.60	12.30	9	12,414	0.07%
2018/01/12	0	0.00	3	12.85	12.80	-3	12,591	-0.02%
2018/01/11	1	12.85	11	12.85	12.75	-10	13,012	-0.08%
2018/01/10	59	12.79	52	12.79	12.70	7	14,556	0.05%
2018/01/09	2	12.45	2	12.60	12.50	0	14,589	0.00%
2018/01/08	47	12.49	0	0.00	12.45	47	14,885	0.32%
2018/01/04	3	12.48	2	12.65	12.40	1	15,936	0.01%
2018/01/03	5	12.54	110	12.64	12.45	-105	17,016	-0.62%	大賣/鉅額交易
2018/01/02	50	12.65	0	0.00	12.70	50	17,904	0.28%