集盛 (1455)-凱基-八德券商分點個股進出

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
13.80
漲跌
▼0.15
漲幅
-1.08%
成交量
1,549張
產業
上市紡織類股
414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－凱基-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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
2024/05/10	0	0.00	2	14.15	14.20	-2	5,199	-0.04%
2024/05/08	1	14.30	0	0.00	14.40	1	5,190	0.02%
2024/05/07	0	0.00	1	14.20	14.15	-1	5,174	-0.02%
2024/05/03	5	14.20	0	0.00	14.20	5	5,112	0.10%
2024/05/02	1	14.50	0	0.00	14.45	1	5,083	0.02%
2024/04/30	2	15.15	15	15.18	14.90	-13	5,023	-0.26%
2024/04/29	0	0.00	10	15.30	15.30	-10	4,954	-0.20%
2024/04/26	0	0.00	1	14.60	15.05	-1	4,841	-0.02%
2024/04/24	0	0.00	30	14.85	14.65	-30	4,697	-0.64%
2024/04/23	55	14.12	0	0.00	14.45	55	4,565	1.20%
2024/04/17	1	12.50	0	0.00	12.65	1	4,234	0.02%
2024/04/16	0	0.00	2	12.60	12.60	-2	4,228	-0.05%
2024/04/15	1	12.95	0	0.00	12.80	1	4,192	0.02%
2024/04/10	0	0.00	1	14.40	14.25	-1	3,979	-0.03%
2024/04/01	1	14.90	1	14.90	14.90	0	3,759	0.00%
2024/03/29	0	0.00	4	14.25	14.40	-4	3,675	-0.11%
2024/03/27	1	14.65	0	0.00	14.95	1	3,542	0.03%
2024/03/26	1	15.10	5	14.51	14.40	-4	3,463	-0.12%
2024/03/20	0	0.00	1	14.30	14.35	-1	3,183	-0.03%
2024/03/15	1	15.35	1	14.75	14.55	0	3,077	0.00%
2024/03/14	6	15.38	0	0.00	15.20	6	2,945	0.20%
2024/03/05	32	13.45	32	12.90	12.95	0	1,857	0.00%
2024/03/01	1	12.55	1	12.55	12.55	0	1,621	0.00%
2024/02/29	0.1	12.60	0	0.00	12.60	0.1	1,598	0.01%
2024/02/26	1	12.30	0	0.00	12.40	1	1,523	0.07%
2024/01/22	0	0.00	2	10.25	10.20	-2	997	-0.20%
2024/01/12	0	0.00	1	10.55	10.50	-1	979	-0.10%
2024/01/04	2	10.90	0	0.00	10.85	2	975	0.21%
2023/12/28	0	0.00	1	10.90	10.95	-1	960	-0.10%
2023/12/27	1	11.10	0	0.00	11.05	1	948	0.11%
2023/12/14	0	0.00	1	11.20	11.05	-1	823	-0.12%
2023/12/12	1	11.25	1	11.30	11.20	0	804	0.00%
2023/11/29	0	0.00	3	11.15	11.10	-3	637	-0.47%
2023/11/23	0	0.00	0	11.05	11.25	0	619	0.00%
2023/11/21	1	10.85	0	0.00	10.90	1	577	0.17%
2023/11/15	0	0.00	2	10.60	10.60	-2	544	-0.37%
2023/11/14	0	0.00	2	10.55	10.55	-2	537	-0.37%
2023/11/06	1	10.35	0	0.00	10.40	1	447	0.22%
2023/11/01	0	0.00	5	9.94	9.95	-5	412	-1.21%
2023/10/30	0	0.00	0.3	10.02	9.99	-0.3	415	-0.07%
2023/10/27	3	10.00	0	0.00	9.99	3	415	0.72%
2023/10/19	1	10.00	0	0.00	9.96	1	408	0.24%
2023/10/18	1	10.10	0	0.00	10.15	1	394	0.25%
2023/10/11	5	9.73	0	0.00	9.85	5	404	1.24%
2023/10/03	0.1	9.76	0	0.00	9.71	0.1	414	0.01%
2023/09/21	0.3	9.86	0.3	9.92	9.73	-0.1	424	-0.02%
2023/09/04	20	9.68	0	0.00	9.75	20	450	4.44%
2023/08/25	0.1	9.54	0	0.00	9.46	0.1	461	0.01%
2023/08/22	1	9.52	0	0.00	9.46	1	468	0.21%
2023/08/16	0	0.00	4	9.48	9.53	-4	543	-0.74%
2023/08/11	10	9.80	0	0.00	9.79	10	541	1.85%
2023/08/07	0.1	9.87	0	0.00	9.84	0.1	542	0.02%
2023/08/04	10	9.93	0	0.00	9.92	10	538	1.86%
2023/07/28	0.1	10.10	0	0.00	10.00	0.1	530	0.01%
2023/07/26	10	9.85	0	0.00	9.98	10	529	1.89%
2023/07/19	10	9.89	0	0.00	9.90	10	532	1.88%
2023/07/13	10	10.15	0	0.00	10.10	10	530	1.88%
2023/07/07	0	0.00	10	10.35	10.30	-10	537	-1.86%
2023/07/04	10	10.50	0	0.00	10.50	10	532	1.88%
2023/06/29	2	10.55	0	0.00	10.55	2	531	0.38%
2023/06/21	0	0.00	10	10.40	10.50	-10	546	-1.83%
2023/06/20	19	10.35	0	0.00	10.35	19	549	3.46%
2023/06/19	1	10.35	0	0.00	10.40	1	556	0.18%
2023/06/16	10	10.40	0	0.00	10.40	10	556	1.80%
2023/06/15	10	10.35	0	0.00	10.35	10	553	1.81%
2023/06/07	0	0.00	1	10.55	10.55	-1	587	-0.17%
2023/06/02	6	10.41	0	0.00	10.40	6	636	0.94%
2023/05/24	2	10.75	0	0.00	10.80	2	630	0.32%
2023/05/23	3	10.72	1	10.70	10.65	2	622	0.32%
2023/05/12	0	10.20	0	0.00	10.10	0	575	0.01%
2023/05/11	0	10.20	0	0.00	10.15	0	573	0.01%
2023/05/10	0	0.00	3	10.25	10.25	-3	571	-0.53%
2023/05/03	10	10.35	0	0.00	10.35	10	591	1.69%
2023/04/28	3	10.40	0	0.00	10.35	3	600	0.50%
2023/04/27	6	10.40	0	0.00	10.45	6	601	1.00%
2023/04/25	0	0.00	6	10.35	10.35	-6	602	-1.00%
2023/04/20	100	10.73	0	0.00	10.65	100	580	17.21%
2023/04/19	10	10.75	0	0.00	10.80	10	582	1.72%
2023/04/18	20	10.85	0	0.00	10.80	20	578	3.46%
2023/04/17	30	10.71	0	0.00	10.80	30	582	5.15%
2023/04/14	21	10.70	0	0.00	10.70	21	574	3.66%
2023/04/13	10	10.70	0	0.00	10.70	10	578	1.73%
2023/04/12	10	10.70	0	0.00	10.75	10	573	1.74%
2023/04/10	40	10.69	0	0.00	10.70	40	573	6.98%
2023/04/06	40	10.66	0	0.00	10.60	40	569	7.02%
2023/03/31	10	10.75	0	0.00	10.75	10	568	1.76%
2023/03/30	11	10.75	0	0.00	10.75	11	568	1.94%
2023/03/24	2	10.70	0	0.00	10.75	2	573	0.35%
2023/03/17	2	10.65	0	0.00	10.65	2	567	0.35%
2023/03/08	0	0.00	1	11.30	11.50	-1	594	-0.17%
2023/02/23	0	0.00	10	11.05	11.10	-10	608	-1.64%
2023/01/31	0	0.00	12	10.73	10.70	-12	654	-1.83%
2023/01/03	0	0.00	5	10.50	10.40	-5	692	-0.72%
2022/12/16	0	0.00	1	10.40	10.35	-1	831	-0.12%
2022/12/14	0	0.00	25	10.55	10.40	-25	846	-2.95%
2022/12/12	0	0.00	1	10.45	10.40	-1	851	-0.12%
2022/12/09	1	10.60	0	0.00	10.55	1	848	0.12%
2022/12/08	0	0.00	3	10.40	10.65	-3	846	-0.35%
2022/12/01	3	10.95	0	0.00	10.95	3	834	0.36%
2022/11/23	0	0.00	0.1	10.40	10.40	-0.1	767	-0.01%
2022/11/11	10	10.20	0	0.00	10.20	10	887	1.13%
2022/11/07	6	10.17	0	0.00	10.20	6	949	0.63%
2022/10/21	0.1	9.56	0	0.00	9.47	0.1	1,118	0.01%
2022/10/20	5	9.52	0	0.00	9.52	5	1,129	0.44%
2022/10/17	56	9.38	0	0.00	9.53	56	1,127	4.97%
2022/10/13	0.1	9.30	0	0.00	9.08	0.1	1,119	0.01%
2022/10/12	0.1	9.45	0	0.00	9.55	0.1	1,105	0.01%
2022/10/11	0	0.00	5	9.45	9.51	-5	1,111	-0.45%
2022/09/30	0.1	9.24	0	0.00	9.36	0.1	1,132	0.00%
2022/09/29	0.1	9.28	0	0.00	9.26	0.1	1,129	0.00%
2022/09/28	0.1	9.40	0	0.00	9.12	0.1	1,115	0.00%
2022/09/27	0.1	9.84	0	0.00	9.77	0.1	1,092	0.01%
2022/09/26	0.1	10.25	3	9.85	9.87	-2.9	1,096	-0.26%
2022/08/31	0	0.00	1	10.80	10.85	-1	1,292	-0.08%
2022/08/29	1	10.80	5	10.75	10.75	-4	1,284	-0.31%
2022/08/24	4	11.16	1	11.50	11.00	3	1,261	0.24%
2022/08/19	1	10.90	0	0.00	10.95	1	1,169	0.09%
2022/08/04	2	11.20	0	0.00	10.90	2	1,003	0.20%
2022/07/29	0	0.00	1	11.15	11.20	-1	1,050	-0.10%
2022/07/28	2	11.15	0	0.00	11.10	2	1,057	0.19%
2022/07/22	0	11.50	0	0.00	11.50	0	1,075	0.00%
2022/07/18	1	11.20	10	11.30	11.45	-9	1,218	-0.74%
2022/06/29	0	0.00	1	11.75	11.70	-1	1,657	-0.06%
2022/06/24	2	11.83	1	11.80	11.70	1	1,788	0.06%
2022/06/23	0	0.00	1	11.30	11.20	-1	1,792	-0.06%
2022/06/17	0	0.00	3	12.00	12.10	-3	1,859	-0.16%
2022/06/16	0	0.00	2	12.35	12.20	-2	1,887	-0.11%
2022/06/15	0	0.00	2	12.50	12.60	-2	1,925	-0.10%
2022/06/09	1	13.30	0	0.00	13.20	1	2,011	0.05%
2022/05/25	1	13.25	0	0.00	13.35	1	2,234	0.04%
2022/05/24	1	13.35	0	0.00	13.35	1	2,278	0.04%
2022/05/23	0	0.00	1	13.25	13.45	-1	2,278	-0.04%
2022/05/19	2	13.08	0	0.00	13.15	2	2,337	0.09%
2022/05/18	0	0.00	1	13.25	13.30	-1	2,345	-0.04%
2022/05/09	11	12.90	0	0.00	12.80	11	2,440	0.45%
2022/05/03	1	13.85	0	0.00	13.85	1	2,540	0.04%
2022/04/29	2	14.05	0	0.00	14.00	2	2,566	0.08%
2022/04/25	0	0.00	5	14.55	14.45	-5	2,546	-0.20%
2022/04/20	0	0.00	1	15.30	15.25	-1	2,520	-0.04%
2022/04/18	0	0.00	2	15.30	15.20	-2	2,572	-0.08%
2022/04/13	1	15.75	0	0.00	15.75	1	2,565	0.04%
2022/04/12	1	15.95	1	15.95	15.95	0	2,529	0.00%
2022/04/11	11	16.41	0	0.00	16.40	11	2,489	0.44%
2022/04/06	2	17.23	1	17.20	17.20	1	2,321	0.04%
2022/03/18	1	16.30	0	0.00	16.25	1	2,592	0.04%
2022/03/08	0	0.00	2	15.20	15.15	-2	2,935	-0.07%
2022/03/02	0	0.00	3	15.73	15.85	-3	3,059	-0.10%
2022/02/24	2	15.65	0	0.00	15.40	2	3,137	0.06%
2022/02/23	1	16.00	0	0.00	15.95	1	3,132	0.03%
2022/02/17	0	0.00	10	16.00	15.95	-10	3,298	-0.30%
2022/02/09	1	16.00	0	0.00	16.15	1	4,058	0.02%
2022/01/25	0	0.00	5	15.14	14.95	-5	4,352	-0.11%
2022/01/04	2	16.20	20	16.20	16.30	-18	5,769	-0.31%
2021/12/28	2	16.45	0	0.00	16.40	2	6,865	0.03%
2021/12/24	2	16.45	0	0.00	16.50	2	8,303	0.02%
2021/12/23	5	16.54	0	0.00	16.50	5	9,207	0.05%
2021/12/21	0	0.00	1	16.70	16.80	-1	10,623	-0.01%
2021/12/17	5	17.22	5	17.05	16.80	0	10,748	0.00%
2021/12/14	2	16.65	0	0.00	16.50	2	10,534	0.02%
2021/12/10	1	16.75	0	0.00	16.75	1	10,482	0.01%
2021/12/08	0	0.00	5	17.10	16.70	-5	10,463	-0.05%
2021/12/07	3	16.82	0	0.00	16.90	3	10,429	0.03%
2021/12/03	2	16.95	9	16.54	16.90	-7	10,387	-0.07%
2021/12/02	0	0.00	5	16.05	16.10	-5	10,202	-0.05%
2021/11/23	0	0.00	2	16.40	16.30	-2	10,418	-0.02%
2021/11/22	6	16.60	3	16.50	16.40	3	10,428	0.03%
2021/11/19	5	16.40	0	0.00	16.40	5	10,482	0.05%
2021/11/09	0	0.00	10	16.90	16.90	-10	10,689	-0.09%
2021/11/05	5	17.55	0	0.00	17.65	5	10,570	0.05%
2021/11/04	0	0.00	1	17.65	17.40	-1	10,622	-0.01%
2021/11/03	0	0.00	5	17.70	17.65	-5	10,856	-0.05%
2021/11/02	5	17.50	0	0.00	17.15	5	11,142	0.04%
2021/11/01	0	0.00	5	17.15	17.10	-5	11,155	-0.04%
2021/10/29	2	17.30	0	0.00	17.10	2	11,217	0.02%
2021/10/28	5	17.10	2	17.05	17.30	3	11,205	0.03%
2021/10/26	5	17.05	5	17.10	17.05	0	11,310	0.00%
2021/10/22	0	0.00	5	17.65	17.40	-5	11,495	-0.04%
2021/10/20	1	18.00	0	0.00	18.00	1	11,620	0.01%
2021/10/19	14	18.33	10	18.00	18.05	4	11,855	0.03%
2021/10/14	2	16.95	12	16.96	16.90	-10	11,567	-0.09%
2021/10/13	0	0.00	1	16.90	16.90	-1	11,659	-0.01%
2021/10/12	22	17.79	32	17.49	17.40	-10	11,702	-0.09%
2021/10/08	6	18.05	6	18.15	18.15	0	11,723	0.00%
2021/10/07	8	18.06	7	18.19	18.20	1	11,892	0.01%
2021/10/06	11	18.48	6	18.80	18.00	5	12,221	0.04%
2021/10/05	12	17.45	11	17.50	17.95	1	11,997	0.01%
2021/10/04	9	19.08	1	19.70	17.70	8	12,100	0.07%
2021/10/01	29	20.84	7	20.07	19.65	22	11,568	0.19%
2021/09/30	14	20.20	11	21.12	21.35	3	10,772	0.03%
2021/09/29	1	18.95	16	19.87	19.45	-15	9,897	-0.15%
2021/09/28	46	19.71	28	19.77	19.40	18	9,502	0.19%
2021/09/27	5	18.05	11	18.30	18.75	-6	8,503	-0.07%
2021/09/24	4	17.58	4	17.90	17.50	0	8,397	0.00%
2021/09/22	0	0.00	5	17.50	17.40	-5	8,471	-0.06%
2021/09/16	0	0.00	20	18.55	18.55	-20	8,607	-0.23%
2021/09/14	1	18.60	0	0.00	18.60	1	9,374	0.01%
2021/09/13	2	19.15	0	0.00	19.20	2	9,851	0.02%
2021/09/10	1	18.65	1	18.70	18.70	0	11,115	0.00%
2021/09/09	22	18.44	0	0.00	18.45	22	11,323	0.19%
2021/09/08	0	0.00	1	18.10	18.10	-1	11,584	-0.01%
2021/09/07	2	18.55	1	18.55	18.45	1	11,740	0.01%
2021/09/02	11	19.20	0	0.00	18.60	11	12,175	0.09%
2021/09/01	2	20.10	1	20.25	19.95	1	12,163	0.01%
2021/08/27	1	19.80	0	0.00	19.90	1	13,383	0.01%
2021/08/26	0	0.00	60	19.83	19.70	-60	15,401	-0.39%
2021/08/25	0	0.00	2	19.85	19.80	-2	16,491	-0.01%
2021/08/20	60	18.85	0	0.00	18.90	60	20,166	0.30%
2021/08/19	1	19.15	1	19.40	18.50	0	21,879	0.00%
2021/08/18	1	18.05	2	18.75	19.25	-1	25,250	0.00%
2021/08/17	2	19.15	3	18.65	18.40	-1	28,626	0.00%
2021/08/16	2	19.43	2	19.15	19.45	0	30,071	0.00%
2021/08/13	2	19.85	3	19.65	19.50	-1	33,128	0.00%
2021/08/12	2	19.58	0	0.00	19.60	2	34,806	0.01%
2021/08/11	1	19.50	0	0.00	19.50	1	35,695	0.00%
2021/08/09	8	20.95	0	0.00	20.60	8	38,180	0.02%
2021/08/06	21	22.14	25	22.19	21.95	-4	39,396	-0.01%
2021/08/05	11	21.56	1	21.35	21.45	10	40,500	0.02%
2021/08/04	2	21.08	0	0.00	21.10	2	43,753	0.00%
2021/08/02	1	21.55	1	21.25	21.65	0	45,027	0.00%
2021/07/30	2	21.38	1	21.70	21.10	1	46,282	0.00%
2021/07/29	2	21.20	2	21.40	21.75	0	47,165	0.00%
2021/07/28	3	21.00	4	20.84	20.80	-1	47,550	0.00%
2021/07/26	5	21.18	1	21.80	21.15	4	48,466	0.01%
2021/07/23	58	21.60	61	21.82	21.65	-3	48,730	-0.01%
2021/07/22	1	20.65	18	20.60	20.05	-17	48,592	-0.03%
2021/07/20	1	21.20	0	0.00	21.00	1	48,769	0.00%
2021/07/19	2	21.93	1	22.00	21.80	1	49,002	0.00%
2021/07/16	5	21.65	0	0.00	21.40	5	49,333	0.01%
2021/07/15	2	21.78	2	21.68	22.10	0	49,513	0.00%
2021/07/14	2	20.70	5	21.10	21.20	-3	49,671	-0.01%
2021/07/13	5	21.73	2	21.35	20.90	3	49,786	0.01%
2021/07/12	20	23.56	14	23.31	23.05	6	49,635	0.01%
2021/07/09	7	24.31	2	24.50	23.80	5	49,983	0.01%
2021/07/08	0	0.00	4	25.20	25.30	-4	49,925	-0.01%
2021/07/07	5	25.15	2	24.90	24.60	3	50,603	0.01%
2021/07/05	2	23.10	10	23.40	23.40	-8	51,616	-0.02%
2021/07/02	0	0.00	1	24.35	23.60	-1	52,722	0.00%
2021/06/30	0	0.00	3	23.87	23.90	-3	53,339	-0.01%
2021/06/29	0	0.00	1	23.00	22.55	-1	53,304	0.00%
2021/06/28	4	23.46	0	0.00	23.35	4	53,317	0.01%
2021/06/25	0	0.00	2	24.65	24.45	-2	53,263	0.00%
2021/06/24	1	25.05	4	24.74	24.55	-3	53,333	-0.01%
2021/06/23	7	24.59	43	25.25	24.30	-36	53,378	-0.07%
2021/06/22	18	25.34	19	25.40	24.95	-1	53,081	0.00%
2021/06/21	42	25.90	25	25.30	24.70	17	52,624	0.03%
2021/06/18	21	26.12	4	26.20	26.40	17	51,434	0.03%
2021/06/17	18	24.81	7	25.14	26.00	11	51,352	0.02%
2021/06/16	33	26.34	8	26.13	25.80	25	51,119	0.05%
2021/06/15	2	25.35	1	25.55	25.80	1	51,074	0.00%
2021/06/11	3	25.02	1.1	25.00	25.00	1.9	51,030	0.00%
2021/06/09	1	25.55	0	0.00	24.80	1	50,805	0.00%
2021/06/08	3	25.23	0	0.00	25.30	3	51,007	0.01%
2021/06/07	4	25.56	4	25.79	25.75	0	51,325	0.00%
2021/06/04	17	27.42	5	26.99	26.45	12	51,054	0.02%
2021/06/03	18	27.13	34	27.37	28.30	-16	50,181	-0.03%
2021/06/02	35	26.21	18	26.44	25.75	17	48,157	0.04%
2021/06/01	14	25.21	8	25.49	26.25	6	47,028	0.01%
2021/05/31	30	26.00	153	26.67	25.10	-123	45,979	-0.27%	大賣/鉅額交易
2021/05/28	34	26.92	37	26.74	26.50	-3	44,815	-0.01%
2021/05/27	153.1	26.45	140	26.48	25.90	13.1	43,186	0.03%	大買/大賣/
2021/05/26	75	25.96	82	26.18	26.15	-7	41,423	-0.02%
2021/05/25	193.1	26.43	133	25.22	24.60	60.1	37,974	0.16%	大買/大賣/
2021/05/24	138	25.44	77	25.80	26.10	61	34,465	0.18%	大買/
2021/05/21	126	22.68	97	22.77	23.75	29	32,924	0.09%	大買/
2021/05/20	53	21.06	31	21.56	21.60	22	29,728	0.07%
2021/05/19	46	19.53	26	19.29	19.65	20	28,016	0.07%
2021/05/18	21	19.40	17	19.94	19.90	4	27,084	0.01%
2021/05/17	45	19.13	47	19.38	18.95	-2	25,228	-0.01%
2021/05/14	10	20.71	304	20.74	21.05	-294	24,418	-1.20%	大賣/鉅額交易
2021/05/13	37	20.44	35	20.33	19.15	2	22,869	0.01%
2021/05/12	343	23.83	35	22.83	21.05	308	21,310	1.45%	大買/鉅額交易
2021/05/11	1	22.00	105	22.54	22.55	-104	17,943	-0.58%	大賣/鉅額交易
2021/05/10	0	0.00	2.2	20.14	20.50	-2.2	17,086	-0.01%
2021/05/07	127	19.15	20	19.39	18.65	107	16,535	0.65%	大買/鉅額交易
2021/05/06	0	0.00	2	18.38	18.80	-2	15,177	-0.01%
2021/05/05	10	16.70	34	17.32	17.10	-24	14,183	-0.17%
2021/05/04	2	16.05	3	17.45	15.95	-1	13,621	-0.01%
2021/05/03	1	18.25	4	17.70	17.35	-3	13,001	-0.02%
2021/04/29	0	0.00	9	18.20	17.20	-9	12,410	-0.07%
2021/04/27	1	17.20	3	17.05	17.10	-2	11,810	-0.02%
2021/04/26	3	17.05	0	0.00	16.95	3	11,618	0.03%
2021/04/23	0	0.00	6	17.23	17.35	-6	11,390	-0.05%
2021/04/22	14	17.62	30	17.30	16.90	-16	11,094	-0.14%
2021/04/21	0.2	17.30	0	0.00	17.25	0.2	10,639	0.00%
2021/04/20	9	16.69	3.1	16.92	17.00	5.9	10,368	0.06%
2021/04/19	3	16.80	2.1	16.86	17.25	0.9	10,127	0.01%
2021/04/16	2	17.00	0	0.00	17.00	2	9,757	0.02%
2021/04/15	0	16.45	3	16.43	16.75	-3	9,456	-0.03%
2021/04/14	3	15.32	21	15.10	15.50	-18	8,856	-0.20%
2021/04/13	5	16.29	23.1	16.09	15.60	-18.1	8,704	-0.21%
2021/04/12	4	15.15	11	15.68	16.05	-7	8,129	-0.09%
2021/04/09	17	14.95	3	15.00	15.05	14	7,772	0.18%
2021/04/08	55	14.69	2	14.50	14.40	53	7,291	0.73%
2021/04/07	0	0.00	6	13.55	13.65	-6	6,385	-0.09%
2021/04/06	5	12.20	1	12.35	12.45	4	6,241	0.06%
2021/03/31	0	0.00	1	11.85	11.80	-1	7,505	-0.01%
2021/03/30	5	11.85	0	0.00	11.90	5	7,706	0.06%
2021/03/29	1	12.05	2	12.30	12.00	-1	7,653	-0.01%
2021/03/26	0	0.00	8	12.42	12.25	-8	7,686	-0.10%
2021/03/25	3	11.95	0	0.00	12.05	3	7,244	0.04%
2021/03/24	6	11.86	4	12.10	11.95	2	7,180	0.03%
2021/03/23	11	11.98	3	12.08	11.80	8	7,095	0.11%
2021/03/22	5	11.87	2	11.95	11.95	3	6,986	0.04%
2021/03/19	1	11.80	0	0.00	11.75	1	6,918	0.01%
2021/03/18	0	0.00	6	11.95	11.95	-6	6,977	-0.09%
2021/03/15	1	11.70	2	11.80	11.85	-1	6,818	-0.01%
2021/03/12	1	11.80	5	11.76	11.90	-4	6,653	-0.06%
2021/03/11	4	11.41	2	11.45	11.20	2	6,304	0.03%
2021/02/19	0	0.00	4	10.35	10.35	-4	5,606	-0.07%
2021/02/17	1	9.59	0	0.00	9.59	1	5,709	0.02%
2021/01/22	0	0.00	1	9.10	9.13	-1	5,639	-0.02%
2021/01/18	0	0.00	4	9.10	9.41	-4	5,509	-0.07%
2021/01/14	4	9.94	0	0.00	9.86	4	5,400	0.07%
2021/01/12	0	0.00	1	9.99	9.94	-1	5,339	-0.02%
2021/01/11	0	0.00	1	10.10	10.00	-1	5,274	-0.02%
2021/01/06	1	10.30	4	10.68	10.30	-3	5,186	-0.06%
2021/01/04	0	0.00	2	11.13	11.35	-2	4,786	-0.04%
2020/12/31	3	11.52	3	11.65	11.20	0	4,665	0.00%
2020/12/30	18	11.75	16	11.66	11.50	2	4,481	0.04%
2020/12/29	9	11.72	0	0.00	11.75	9	4,261	0.21%
2020/12/28	24	11.78	13	11.93	12.10	11	3,928	0.28%
2020/12/25	5	11.84	24	12.01	12.10	-19	3,467	-0.55%
2020/12/24	0	0.00	1	11.00	11.00	-1	2,367	-0.04%
2020/12/22	1	9.70	1	10.20	9.70	0	2,058	0.00%
2020/12/16	0	0.00	1.5	9.68	9.60	-1.5	1,877	-0.08%
2020/12/11	0	0.00	13	9.86	9.51	-13	1,800	-0.72%
2020/12/10	0	0.00	3	9.63	9.63	-3	1,717	-0.17%
2020/12/09	0	0.00	5	9.41	9.48	-5	1,718	-0.29%
2020/12/08	0	0.00	10	9.34	9.34	-10	1,781	-0.56%
2020/12/02	0	0.00	0.7	9.27	9.29	-0.7	2,204	-0.03%
2020/11/27	0	0.00	8	9.38	9.37	-8	2,266	-0.35%
2020/11/26	4	9.27	0	0.00	9.26	4	2,258	0.18%
2020/11/17	0	0.00	50	9.19	9.19	-50	2,572	-1.94%
2020/11/13	0	0.00	50	8.59	8.62	-50	2,558	-1.95%
2020/10/29	50	8.08	0	0.00	8.07	50	2,627	1.90%
2020/10/22	0	0.00	10	8.07	8.07	-10	2,635	-0.38%
2020/10/20	50	8.30	0	0.00	8.25	50	2,632	1.90%
2020/10/15	10	8.64	0	0.00	8.69	10	2,583	0.39%
2020/10/05	0	0.00	7	8.80	8.80	-7	2,534	-0.28%
2020/09/24	7	8.64	0	0.00	8.71	7	2,506	0.28%
2020/09/23	0	0.00	2	8.77	8.82	-2	2,473	-0.08%
2020/09/17	3	9.10	0	0.00	8.95	3	2,421	0.12%
2020/09/11	0	0.00	4	9.10	8.87	-4	2,615	-0.15%
2020/09/10	1	9.45	11.2	9.18	9.50	-10.2	2,591	-0.39%
2020/09/07	10	8.90	6	8.90	8.91	4	2,159	0.19%
2020/08/31	0	0.00	50	8.90	8.82	-50	1,987	-2.52%
2020/08/28	0	0.00	11	8.82	8.81	-11	1,962	-0.56%
2020/08/26	0	0.00	10	8.58	8.62	-10	1,847	-0.54%
2020/08/25	2	8.53	0	0.00	8.57	2	1,817	0.11%
2020/08/24	6	8.29	10	8.50	8.60	-4	1,739	-0.23%
2020/08/19	20	7.78	0	0.00	7.86	20	1,444	1.39%
2020/07/24	0	0.00	2	7.00	6.93	-2	1,348	-0.15%
2020/07/02	2	7.05	0	0.00	7.05	2	1,831	0.11%
2020/06/23	2	7.32	0	0.00	7.35	2	1,905	0.10%
2020/06/16	0	0.00	2	7.02	7.06	-2	1,525	-0.13%
2020/05/12	0	0.00	0.4	7.02	7.05	-0.4	1,672	-0.02%
2020/05/05	0	0.00	5	7.49	7.34	-5	1,607	-0.31%
2020/04/22	1	7.80	0	0.00	7.84	1	1,428	0.07%
2020/04/15	0	0.00	1	7.12	7.24	-1	1,115	-0.09%
2020/04/14	0	0.00	1	6.80	6.95	-1	1,068	-0.09%
2020/04/08	0	0.00	3	6.23	6.37	-3	986	-0.30%
2020/03/31	0	0.00	1	6.05	5.96	-1	903	-0.11%
2020/03/27	0	0.00	1	5.65	5.52	-1	859	-0.12%
2020/03/25	0	0.00	2	5.35	5.44	-2	801	-0.25%
2020/03/18	0	0.00	10	5.10	4.93	-10	700	-1.43%
2020/03/17	10	5.00	0	0.00	4.99	10	695	1.44%
2020/02/21	0	0.00	0	7.32	7.25	0	440	0.00%
2020/02/20	0.2	7.33	0	0.00	7.29	0.2	442	0.05%
2020/01/30	2	7.55	0	0.00	7.35	2	493	0.41%
2019/12/04	2	7.88	0	0.00	7.80	2	568	0.35%
2019/11/05	0	0.00	3	8.15	8.14	-3	554	-0.54%
2019/10/29	0	0.00	152	8.12	8.12	-152	547	-27.78%	大賣/鉅額交易
2019/09/25	10.9	8.70	0	0.00	8.70	10.9	828	1.32%
2019/09/16	10	8.77	0	0.00	8.74	10	817	1.22%
2019/09/11	5	8.60	0	0.00	8.67	5	812	0.62%
2019/08/27	0	0.00	1	8.42	8.39	-1	780	-0.13%
2019/08/26	0	0.00	2	8.36	8.38	-2	793	-0.25%
2019/08/22	4	8.38	0	0.00	8.38	4	785	0.51%
2019/08/21	5	8.36	0	0.00	8.38	5	797	0.63%
2019/08/20	6	8.37	0	0.00	8.38	6	802	0.75%
2019/08/16	0	0.00	23	8.38	8.36	-23	798	-2.88%
2019/08/15	0	0.00	4	8.37	8.35	-4	798	-0.50%
2019/08/07	0	0.00	15	8.61	8.61	-15	785	-1.91%
2019/07/29	0	0.00	3	8.76	8.74	-3	791	-0.38%
2019/07/26	0	0.00	20	8.90	8.89	-20	760	-2.63%
2019/07/18	15	9.15	0	0.00	9.16	15	696	2.16%
2019/07/17	1	9.13	0	0.00	9.15	1	683	0.15%
2019/07/16	4	9.24	21	9.28	9.29	-17	649	-2.62%
2019/06/27	0	0.00	10	8.90	8.91	-10	637	-1.57%
2019/04/12	50	9.03	0	0.00	9.02	50	865	5.78%
2019/04/03	2	9.10	0	0.00	9.10	2	831	0.24%
2019/03/21	0	0.00	1	9.27	9.32	-1	792	-0.13%
2019/03/19	1	9.35	0	0.00	9.35	1	783	0.13%
2019/03/07	0	0.00	0.1	9.19	9.19	-0.1	821	-0.01%
2019/02/27	1	9.23	0	0.00	9.24	1	829	0.12%
2019/02/26	1	9.31	0	0.00	9.29	1	828	0.12%
2019/02/12	1	9.00	0	0.00	9.02	1	716	0.14%
2019/01/28	10	9.03	10	9.00	9.00	0	725	0.00%
2019/01/21	0	0.00	1	9.07	9.08	-1	810	-0.12%
2018/12/20	0	0.00	5	9.00	8.99	-5	1,180	-0.42%
2018/12/18	1	9.05	0	0.00	9.06	1	1,184	0.08%
2018/12/14	2	9.20	0	0.00	9.18	2	1,200	0.17%
2018/12/05	3	9.25	0	0.00	9.24	3	1,239	0.24%
2018/12/03	4	9.36	0	0.00	9.36	4	1,403	0.28%
2018/10/19	0	0.00	20	9.52	9.65	-20	1,983	-1.01%
2018/10/11	0	0.00	2	9.67	9.67	-2	1,961	-0.10%
2018/10/01	0	0.00	1	10.55	10.55	-1	1,891	-0.05%
2018/09/28	5	10.68	0	0.00	10.55	5	1,945	0.26%
2018/09/20	1	10.45	0	0.00	10.30	1	1,966	0.05%
2018/09/18	1	10.30	0	0.00	10.25	1	1,987	0.05%
2018/09/07	0	0.00	1	10.75	10.50	-1	2,119	-0.05%
2018/09/04	0	0.00	2	10.65	10.60	-2	2,105	-0.09%
2018/08/31	5	10.50	20	10.55	10.55	-15	2,161	-0.69%
2018/08/30	10	10.55	0	0.00	10.50	10	2,202	0.45%
2018/08/28	3	10.55	5	10.50	10.50	-2	2,266	-0.09%
2018/08/22	5	10.70	5	10.70	10.70	0	2,502	0.00%
2018/08/20	10	10.75	0	0.00	10.60	10	2,411	0.41%
2018/08/17	0	0.00	7	10.49	10.50	-7	2,320	-0.30%
2018/08/14	6	10.10	0	0.00	10.15	6	2,308	0.26%
2018/08/03	0	0.00	25	10.17	10.15	-25	2,788	-0.90%
2018/07/31	0	0.00	2	9.99	9.99	-2	2,751	-0.07%
2018/07/30	0	0.00	24	9.99	9.99	-24	2,741	-0.88%
2018/07/12	0	0.00	1	9.94	9.93	-1	2,966	-0.03%
2018/07/10	1	10.15	0	0.00	10.10	1	2,964	0.03%
2018/07/06	2	10.10	0	0.00	10.10	2	3,010	0.07%
2018/07/03	2	10.20	0	0.00	10.20	2	3,048	0.07%
2018/06/19	5	10.60	0	0.00	10.50	5	3,240	0.15%
2018/06/15	5	10.90	0	0.00	10.85	5	3,195	0.16%
2018/06/13	0	0.00	21	11.25	11.20	-21	3,255	-0.65%
2018/06/12	0	0.00	3	11.00	11.10	-3	3,205	-0.09%
2018/06/04	1	11.15	0	0.00	11.00	1	3,179	0.03%
2018/05/31	3	11.45	5	11.25	10.95	-2	3,145	-0.06%
2018/05/28	5	10.65	0	0.00	10.65	5	2,951	0.17%
2018/05/22	0	0.00	1	11.05	11.15	-1	2,935	-0.03%
2018/05/18	1	11.15	11.1	11.09	11.20	-10.1	2,825	-0.36%
2018/05/16	51	10.45	0	0.00	10.60	51	2,593	1.97%
2018/05/14	7	10.35	0	0.00	10.35	7	2,807	0.25%
2018/05/07	0	0.00	6	10.21	10.25	-6	2,981	-0.20%
2018/04/20	0	0.00	1	10.65	10.65	-1	3,789	-0.03%
2018/04/18	1	10.45	0	0.00	10.35	1	4,234	0.02%
2018/04/11	5	10.55	3	10.55	10.55	2	4,978	0.04%
2018/04/10	1	10.65	1	10.60	10.55	0	5,083	0.00%
2018/04/09	2	10.83	5	10.90	10.75	-3	5,180	-0.06%
2018/04/03	3	10.80	0	0.00	10.85	3	5,267	0.06%
2018/04/02	1	10.95	6	10.90	10.95	-5	5,425	-0.09%
2018/03/31	8	10.61	0	0.00	10.55	8	5,689	0.14%
2018/03/15	1	11.00	0	0.00	10.90	1	7,189	0.01%
2018/03/14	5	11.05	9	11.06	11.10	-4	7,333	-0.05%
2018/03/13	4	10.80	18	10.75	10.70	-14	7,279	-0.19%
2018/01/31	1	11.80	0	0.00	11.85	1	11,426	0.01%
2018/01/24	1	12.10	0	0.00	12.15	1	12,042	0.01%
2018/01/23	0	0.00	1	12.05	12.00	-1	12,141	-0.01%
2018/01/22	10	11.90	0	0.00	12.05	10	12,287	0.08%
2018/01/18	6	12.55	0	0.00	12.30	6	12,414	0.05%
2018/01/17	0	0.00	5	12.45	12.40	-5	12,254	-0.04%
2018/01/15	25	12.97	30	12.85	12.65	-5	12,697	-0.04%
2018/01/12	0	0.00	3	12.80	12.80	-3	12,591	-0.02%
2018/01/11	0	0.00	10	12.85	12.75	-10	13,012	-0.08%
2018/01/10	10	12.68	23	12.78	12.70	-13	14,556	-0.09%
2018/01/08	0	0.00	4	12.45	12.45	-4	14,885	-0.03%
2018/01/05	10	12.45	7	12.47	12.45	3	15,555	0.02%
2018/01/03	9	12.57	10	12.47	12.45	-1	17,016	-0.01%
2018/01/02	34	12.66	0	0.00	12.70	34	17,904	0.19%