志聖 (2467)-凱基-竹北券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,204張
產業
上市電子零組件類股
273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

志聖 (2467)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/04/25	0	0.00	4	126.50	126.50	-4	5,525	-0.07%
2024/04/22	13	120.58	8	120.00	118.00	5	5,505	0.09%
2024/04/19	8	127.19	1	125.50	126.50	7	5,493	0.13%
2024/04/18	13.3	138.14	9	138.94	135.50	4.3	5,408	0.08%
2024/04/17	3	135.50	3	135.00	134.50	0	5,238	0.00%
2024/04/16	2	125.00	2	124.50	126.00	0	5,171	0.00%
2024/04/15	1.2	129.50	10	131.30	129.50	-8.8	5,183	-0.17%
2024/04/12	12	131.58	0	0.00	133.50	12	5,222	0.23%
2024/04/11	0	0.00	6	131.67	132.50	-6	5,149	-0.12%
2024/04/10	2.5	132.58	1	131.00	131.50	1.5	5,145	0.03%
2024/04/09	3	137.17	1	134.50	133.50	2	5,203	0.04%
2024/04/08	2	132.00	1	137.50	138.00	1	5,086	0.02%
2024/04/03	1.2	127.50	1	126.50	125.50	0.2	4,954	0.00%
2024/04/02	15.5	137.33	15	134.73	130.50	0.5	4,882	0.01%
2024/04/01	2	125.00	2	127.75	130.00	0	4,636	0.00%
2024/03/29	1	126.00	1	125.50	123.00	0	4,547	0.00%
2024/03/28	0.3	126.00	2	126.25	127.50	-1.7	4,530	-0.04%
2024/03/26	0.3	125.50	0	0.00	127.00	0.3	4,439	0.01%
2024/03/25	3	130.83	2	131.50	131.00	1	4,395	0.02%
2024/03/22	0	0.00	1	126.50	125.50	-1	4,302	-0.02%
2024/03/21	14.2	129.00	4	128.88	128.00	10.2	4,271	0.24%
2024/03/20	7	127.07	5	132.10	123.50	2	4,205	0.05%
2024/03/19	9.2	125.66	7	127.21	128.00	2.2	4,138	0.05%
2024/03/18	0.7	114.27	1.5	117.00	119.50	-0.8	3,995	-0.02%
2024/03/15	0.1	108.00	3	107.50	109.00	-2.9	3,954	-0.07%
2024/03/14	0.7	109.66	1	111.50	109.50	-0.3	3,933	-0.01%
2024/03/13	1	119.50	1	118.00	114.50	0	3,908	0.00%
2024/03/12	5	121.80	4	122.50	122.00	1	3,854	0.03%
2024/03/11	6	124.17	2	122.50	122.00	4	3,813	0.10%
2024/03/08	3.3	125.46	3	123.67	124.50	0.3	3,794	0.01%
2024/03/07	13	142.97	7	140.29	134.50	6	3,712	0.16%
2024/03/06	9	136.22	15	140.03	141.50	-6	3,536	-0.17%
2024/03/05	1	131.50	0	0.00	129.00	1	3,365	0.03%
2024/03/04	5	127.80	6	128.58	128.00	-1	3,314	-0.03%
2024/03/01	0	0.00	2	125.00	124.50	-2	3,235	-0.06%
2024/02/29	5	126.50	0	0.00	126.00	5	3,184	0.16%
2024/02/27	3	131.67	1	132.50	125.00	2	3,137	0.06%
2024/02/26	5.2	134.58	3	135.50	134.50	2.2	3,008	0.07%
2024/02/22	1	118.50	2	121.50	124.00	-1	2,816	-0.04%
2024/02/21	5.4	115.79	5	116.40	113.00	0.4	2,760	0.01%
2024/02/20	6	114.42	15	115.83	114.00	-9	2,672	-0.34%
2024/02/19	4.4	112.98	6	112.42	114.00	-1.6	2,535	-0.06%
2024/02/16	1.2	108.19	2.8	107.58	109.00	-1.6	2,339	-0.07%
2024/02/15	2	96.55	6	99.07	99.30	-4	2,293	-0.17%
2024/02/05	1.3	90.12	1	88.80	90.30	0.3	2,238	0.01%
2024/02/02	0.5	84.30	2	86.10	86.80	-1.5	2,161	-0.07%
2024/02/01	1	83.70	1	82.90	83.20	0	2,071	0.00%
2024/01/31	13	83.37	2	82.05	83.90	11	2,035	0.54%
2024/01/30	13	83.98	11	85.80	83.90	2	1,977	0.10%
2024/01/29	1	75.90	13	82.35	83.00	-12	1,746	-0.69%
2024/01/26	11	76.19	1	75.80	75.50	10	1,613	0.62%
2024/01/25	6	79.43	6	77.92	76.40	0	1,573	0.00%
2024/01/24	3	76.77	4.1	78.52	80.00	-1.1	1,415	-0.08%
2024/01/23	0	0.00	4	72.50	72.80	-4	1,324	-0.30%
2024/01/22	1	71.00	0	70.90	71.20	1	1,298	0.08%
2024/01/19	2	68.90	0	0.00	69.30	2	1,266	0.16%
2024/01/18	2	67.00	2	66.80	66.30	0	1,230	0.00%
2024/01/17	0	0.00	0.3	70.90	69.50	-0.3	1,202	-0.03%
2024/01/16	0	0.00	3	70.17	71.10	-3	1,178	-0.25%
2024/01/15	2	71.80	0	0.00	71.70	2	1,152	0.17%
2024/01/12	0	0.00	5	68.12	68.00	-5	1,103	-0.45%
2024/01/11	1	67.20	0	67.60	67.90	1	1,091	0.09%
2024/01/10	0	0.00	2	69.60	68.80	-2	1,072	-0.19%
2024/01/09	0	0.00	3	69.97	70.00	-3	1,034	-0.29%
2024/01/08	3	70.50	6	71.83	69.50	-3	978	-0.31%
2024/01/05	0	0.00	8	65.63	67.50	-8	903	-0.89%
2024/01/03	21.1	66.93	0	0.00	66.00	21.1	831	2.54%
2023/12/29	0	0.00	1	62.30	62.00	-1	633	-0.16%
2023/12/28	5	62.00	0	0.00	61.60	5	623	0.80%
2023/12/26	0	58.80	0	0.00	58.80	0	605	0.00%
2023/12/22	0	61.70	0	0.00	59.80	0	586	0.00%
2023/12/12	0	63.95	1	64.40	64.90	-1	489	-0.20%
2023/12/08	1	64.20	2	64.35	65.00	-1	456	-0.22%
2023/12/07	0	0.00	2	64.10	64.00	-2	424	-0.47%
2023/12/06	1	63.80	0	0.00	63.80	1	407	0.25%
2023/12/04	0	0.00	0.1	63.54	64.00	-0.1	357	-0.02%
2023/12/01	0	0.00	1	61.10	61.00	-1	313	-0.32%
2023/11/29	5	54.40	0	0.00	55.00	5	249	2.00%
2023/11/28	10	54.50	0	0.00	54.90	10	243	4.10%
2023/11/24	0	0.00	1.2	53.38	54.00	-1.2	219	-0.57%
2023/11/22	1	51.40	0	0.00	51.60	1	172	0.58%
2023/11/21	2	52.05	0	0.00	51.50	2	169	1.18%
2023/11/17	0	0.00	1	50.40	50.30	-1	156	-0.64%
2023/11/10	0	0.00	17	48.10	49.75	-17	114	-14.84%
2023/11/06	0	0.00	2	46.95	47.00	-2	85	-2.33%
2023/10/30	0	0.00	0.5	44.65	44.60	-0.5	89	-0.56%
2023/09/18	0	0.00	0.2	45.75	45.70	-0.2	197	-0.08%
2023/09/15	1	45.50	0	0.00	45.55	1	203	0.49%
2023/09/12	2	44.83	0	0.00	44.90	2	216	0.92%
2023/09/07	1	46.05	0	0.00	46.00	1	234	0.43%
2023/09/06	2	45.63	0.3	45.60	45.60	1.7	252	0.67%
2023/09/05	1	46.05	0	0.00	46.05	1	293	0.34%
2023/08/28	1.5	44.65	0	0.00	44.45	1.5	382	0.39%
2023/08/16	1	44.40	1	44.40	44.45	0	457	0.00%
2023/08/14	1	44.30	0	0.00	44.50	1	465	0.21%
2023/08/11	1	45.85	0	0.00	45.55	1	468	0.21%
2023/08/10	1	45.90	0	0.00	45.90	1	469	0.21%
2023/07/31	0	0.00	3	50.50	49.00	-3	449	-0.67%
2023/07/24	1	46.20	0	0.00	46.05	1	389	0.26%
2023/07/17	0	0.00	1	46.90	46.60	-1	387	-0.26%
2023/07/14	0	0.00	10	47.00	47.20	-10	385	-2.59%
2023/07/10	1	46.70	0	0.00	46.70	1	381	0.26%
2023/07/06	10	49.70	0	0.00	49.05	10	374	2.67%
2023/06/29	1	48.00	0	0.00	47.90	1	369	0.27%
2023/06/20	0	0.00	1	48.25	48.10	-1	361	-0.28%
2023/06/16	2	49.10	0	0.00	49.15	2	356	0.56%
2023/06/14	0	0.00	1	49.75	49.95	-1	353	-0.28%
2023/06/12	0	0.00	1	51.96	50.20	-1	341	-0.30%
2023/06/09	2	52.45	3	52.13	51.90	-1	323	-0.31%
2023/06/07	1	49.65	3	49.95	50.00	-2	280	-0.71%
2023/06/06	1	52.70	0	0.00	52.60	1	250	0.40%
2023/06/05	2	52.95	0	0.00	52.80	2	240	0.83%
2023/06/02	1	52.80	0	0.00	52.70	1	232	0.43%
2023/05/31	0	0.00	3.2	52.85	52.70	-3.2	215	-1.46%
2023/05/30	0	0.00	1	53.30	52.00	-1	208	-0.48%
2023/05/29	0	0.00	1	51.60	52.10	-1	199	-0.50%
2023/05/25	0	0.00	2	50.55	50.60	-2	181	-1.10%
2023/05/24	1	50.00	8	50.10	50.10	-7	174	-4.01%
2023/05/23	1	49.90	0	0.00	49.70	1	167	0.60%
2023/03/27	0	48.95	0	0.00	48.85	0	131	0.00%
2023/03/20	0	48.80	0	0.00	49.10	0	124	0.00%
2023/03/10	0	0.00	0.1	48.85	48.85	-0.1	118	-0.08%
2023/03/07	0	49.00	0	0.00	49.00	0	111	0.00%
2023/03/06	3	48.70	0	0.00	48.95	3	109	2.75%
2023/03/01	0	0.00	0.1	47.50	47.60	-0.1	97	-0.06%
2023/02/22	0	45.65	0	0.00	45.65	0	84	0.00%
2023/01/31	1	44.45	0	0.00	44.45	1	76	1.31%
2023/01/10	1	43.70	0	0.00	43.70	1	107	0.93%
2022/10/27	0	0.00	2	44.40	44.25	-2	187	-1.07%
2022/10/14	1	43.25	0.1	42.85	43.30	0.9	168	0.53%
2022/09/26	0	0.00	1	44.55	44.55	-1	198	-0.50%
2022/09/16	1	49.60	0	0.00	49.25	1	198	0.50%
2022/09/06	0	0.00	5	47.20	47.25	-5	183	-2.73%
2022/09/05	0	0.00	1	47.00	46.95	-1	182	-0.55%
2022/08/30	0	0.00	1	46.80	46.85	-1	181	-0.55%
2022/08/15	0.6	46.30	1	46.75	46.75	-0.5	172	-0.26%
2022/08/12	0	0.00	0.1	46.00	46.25	-0.1	169	-0.04%
2022/08/11	1	45.55	0	0.00	46.00	1	168	0.59%
2022/08/08	0	0.00	5	44.15	44.45	-5	167	-2.99%
2022/08/04	0	0.00	13	43.11	43.30	-13	174	-7.44%
2022/07/14	1	38.95	1	39.20	39.50	0	179	0.00%
2022/07/08	0	0.00	2	37.70	37.85	-2	171	-1.17%
2022/07/05	1	45.00	2	43.70	45.00	-1	170	-0.59%
2022/07/04	0	0.00	2	43.18	43.35	-2	170	-1.18%
2022/07/01	0	0.00	2	43.05	42.80	-2	170	-1.17%
2022/06/27	0	0.00	4	45.30	45.40	-4	167	-2.38%
2022/06/10	1	45.45	0	0.00	45.45	1	177	0.56%
2022/05/23	0	0.00	8	43.24	43.45	-8	208	-3.84%
2022/05/18	4	43.50	0	0.00	43.65	4	209	1.91%
2022/04/27	1	43.05	0	0.00	43.50	1	227	0.44%
2022/04/11	1	46.80	0	0.00	45.60	1	307	0.33%
2022/03/25	0	50.00	0	0.00	49.65	0	333	0.00%
2022/03/18	0	0.00	3	49.65	49.65	-3	341	-0.88%
2022/03/15	1	48.80	0	0.00	48.70	1	347	0.29%
2022/03/14	3	48.97	0	0.00	49.40	3	368	0.81%
2022/03/08	3	48.47	0	0.00	48.65	3	373	0.80%
2022/03/07	5	49.28	0	0.00	49.70	5	373	1.34%
2022/03/04	1	50.50	0	0.00	50.60	1	372	0.27%
2022/03/02	0	0.00	2	49.60	49.70	-2	380	-0.53%
2022/02/17	0	0.00	1	49.50	49.50	-1	425	-0.24%
2022/02/14	2	48.55	0	0.00	48.65	2	439	0.46%
2022/01/18	0	0.00	2	50.40	50.40	-2	464	-0.43%
2022/01/14	2	51.00	0	0.00	50.00	2	472	0.42%
2022/01/13	2	50.70	2	52.50	50.80	0	485	0.00%
2022/01/12	0	0.00	1	49.65	50.00	-1	483	-0.21%
2022/01/04	0	0.00	2	53.80	54.00	-2	494	-0.40%
2022/01/03	2	51.60	0	0.00	51.40	2	458	0.44%
2021/12/30	4	52.30	1	53.20	52.10	3	454	0.66%
2021/12/24	1	50.20	1	50.30	50.50	0	431	0.00%
2021/12/22	1	49.65	0	0.00	49.80	1	436	0.23%
2021/12/14	1	50.40	0	0.00	50.20	1	438	0.23%
2021/12/13	6	51.10	0	0.00	50.90	6	435	1.38%
2021/12/09	1	51.60	0	0.00	51.90	1	432	0.23%
2021/11/25	0	0.00	1	51.20	50.70	-1	387	-0.26%
2021/11/22	2	49.10	0	0.00	49.80	2	363	0.55%
2021/11/19	0.1	48.90	0	0.00	48.60	0.1	366	0.02%
2021/11/18	10	48.44	0	0.00	48.65	10	365	2.73%
2021/10/21	0	0.00	1	45.85	45.60	-1	529	-0.19%
2021/10/20	17	46.34	16	45.25	45.50	1	551	0.18%
2021/10/04	1	43.25	0	0.00	43.00	1	924	0.11%
2021/09/07	1	47.90	0	0.00	47.55	1	1,173	0.09%
2021/08/23	1	48.40	0	0.00	48.30	1	1,189	0.08%
2021/08/20	1	46.35	0	0.00	46.95	1	1,194	0.08%
2021/08/17	0	0.00	17	48.56	47.50	-17	1,216	-1.40%
2021/08/16	1	47.50	1	47.55	47.75	0	1,219	0.00%
2021/08/13	2	49.90	0	0.00	49.30	2	1,213	0.16%
2021/08/12	4	50.95	0	0.00	50.90	4	1,203	0.33%
2021/08/04	2.1	54.21	0	0.00	54.20	2.1	1,274	0.16%
2021/08/03	2	55.30	2	55.85	55.20	0	1,285	0.00%
2021/08/02	2	58.90	1	58.90	58.80	1	1,272	0.08%
2021/07/30	2	59.50	0	0.00	58.50	2	1,259	0.16%
2021/07/29	0	0.00	2	60.10	60.40	-2	1,252	-0.16%
2021/07/26	3	62.93	0	0.00	62.50	3	1,262	0.24%
2021/07/23	0	0.00	1	63.20	63.50	-1	1,230	-0.08%
2021/07/22	0.8	62.20	1	62.20	61.90	-0.3	1,217	-0.02%
2021/07/21	17	61.00	0	0.00	61.10	17	1,196	1.42%
2021/07/20	0	0.00	2	60.90	60.30	-2	1,243	-0.16%
2021/07/19	0	0.00	1	60.10	62.20	-1	1,193	-0.08%
2021/07/16	1	60.60	0	0.00	58.90	1	1,167	0.09%
2021/07/14	4	59.00	4	59.30	58.60	0	1,179	0.00%
2021/07/09	0	0.00	5	57.40	57.70	-5	1,240	-0.40%
2021/07/05	2	58.15	0	0.00	57.90	2	1,650	0.12%
2021/06/30	1	57.40	1	57.30	57.10	0	1,723	0.00%
2021/06/24	1	54.90	0	0.00	54.80	1	1,675	0.06%
2021/06/23	2	55.30	0	0.00	56.00	2	1,669	0.12%
2021/06/21	0	0.00	2	52.60	52.80	-2	1,667	-0.12%
2021/06/18	3	54.17	0	0.00	53.90	3	1,676	0.18%
2021/06/15	0	0.00	3	53.40	53.90	-3	1,714	-0.18%
2021/06/11	0	0.00	2	53.00	52.80	-2	1,726	-0.12%
2021/06/09	0	0.00	1	52.10	52.10	-1	1,774	-0.06%
2021/06/07	0	0.00	2	53.10	53.00	-2	1,868	-0.11%
2021/06/04	0	0.00	1	53.40	53.70	-1	1,903	-0.05%
2021/06/03	1	53.90	0	0.00	53.90	1	1,916	0.05%
2021/06/01	5	54.00	0	0.00	54.40	5	1,960	0.26%
2021/05/26	1	52.80	0	0.00	53.00	1	2,030	0.05%
2021/05/25	0	0.00	5	53.34	54.40	-5	2,054	-0.24%
2021/05/19	0	0.00	3	50.00	49.65	-3	2,450	-0.12%
2021/05/18	3	49.70	3	49.60	49.75	0	2,492	0.00%
2021/05/17	4	45.70	0	0.00	45.90	4	2,507	0.16%
2021/05/14	1	50.40	0	0.00	50.10	1	2,499	0.04%
2021/05/12	0	0.00	16	47.45	49.00	-16	2,469	-0.65%
2021/05/11	5	53.28	0	0.00	51.60	5	2,451	0.20%
2021/05/10	0	0.00	1	53.30	53.60	-1	2,446	-0.04%
2021/05/06	0	0.00	2	52.90	52.70	-2	2,458	-0.08%
2021/05/04	1	51.00	5	51.00	53.70	-4	2,472	-0.16%
2021/05/03	2	55.20	4	55.70	54.50	-2	2,448	-0.08%
2021/04/28	1	57.00	1	57.40	57.00	0	2,524	0.00%
2021/04/27	4	58.40	0	0.00	57.90	4	2,555	0.16%
2021/04/26	9	59.40	6	59.60	59.80	3	2,550	0.12%
2021/04/23	5	57.20	2	56.10	57.00	3	2,508	0.12%
2021/04/22	2	55.40	0	0.00	55.10	2	2,535	0.08%
2021/04/21	0	0.00	1	57.00	56.90	-1	2,560	-0.04%
2021/04/20	0	0.00	3	57.60	57.80	-3	2,573	-0.12%
2021/04/19	4	57.05	2	56.90	57.40	2	2,629	0.08%
2021/04/16	3	58.70	0	0.00	58.60	3	2,642	0.11%
2021/04/14	2	59.50	11	58.85	60.00	-9	3,012	-0.30%
2021/04/13	5	59.36	4	58.40	57.80	1	3,091	0.03%
2021/04/12	2	57.90	0	0.00	56.80	2	2,969	0.07%
2021/04/09	1	54.90	10	58.18	58.40	-9	2,854	-0.32%
2021/04/08	0	0.00	1	55.00	53.40	-1	2,745	-0.04%
2021/04/07	0	0.00	1	51.30	51.50	-1	2,690	-0.04%
2021/04/06	0	0.00	10	49.75	50.10	-10	2,667	-0.37%
2021/03/30	0	0.00	1	49.35	49.30	-1	2,630	-0.04%
2021/03/25	2	49.90	0	0.00	49.20	2	2,655	0.08%
2021/03/24	0.2	49.70	5	49.70	49.85	-4.8	2,662	-0.18%
2021/03/22	1	48.65	0	0.00	49.00	1	2,701	0.04%
2021/03/16	0	0.00	2	49.50	48.85	-2	2,895	-0.07%
2021/03/15	2	49.65	0	0.00	49.60	2	2,889	0.07%
2021/03/12	1	49.00	0	0.00	48.80	1	2,904	0.03%
2021/03/11	0	0.00	11	47.80	47.55	-11	2,864	-0.38%
2021/03/10	7	46.99	3	46.95	47.00	4	2,844	0.14%
2021/03/08	13	45.40	0	0.00	45.30	13	2,829	0.46%
2021/03/05	3	46.05	25	46.00	45.30	-22	2,840	-0.77%
2021/03/04	0	0.00	32	45.13	44.95	-32	2,862	-1.12%
2021/03/03	2	44.13	0	0.00	44.55	2	2,877	0.07%
2021/03/02	0	0.00	2	45.28	45.05	-2	2,875	-0.07%
2021/02/26	1	45.85	0	0.00	45.85	1	2,878	0.03%
2021/02/25	12	45.71	10	46.30	45.20	2	2,869	0.07%
2021/02/24	20	47.21	3	47.62	45.60	17	2,853	0.60%
2021/02/23	2	46.98	2.1	45.34	48.40	-0.1	2,676	0.00%
2021/02/18	0	0.00	5	44.00	44.45	-5	2,586	-0.19%
2021/02/17	0	0.00	1	42.20	42.50	-1	2,606	-0.04%
2021/02/03	32	41.40	0	0.00	41.40	32	2,674	1.20%
2021/01/29	0	0.00	5	40.80	40.10	-5	2,727	-0.18%
2021/01/27	0	0.00	1	41.30	41.20	-1	2,818	-0.04%
2021/01/21	5	42.70	5	42.21	41.65	0	2,834	0.00%
2021/01/20	4	40.73	12	40.78	41.20	-8	2,860	-0.28%
2021/01/19	2	41.53	0	0.00	41.15	2	2,838	0.07%
2021/01/18	1	39.20	3	41.03	41.15	-2	2,823	-0.07%
2021/01/15	1	41.15	1	42.00	41.05	0	2,808	0.00%
2021/01/14	1	42.20	3	42.55	42.15	-2	2,779	-0.07%
2021/01/13	1	41.55	0	0.00	41.55	1	2,785	0.04%
2021/01/12	6	42.30	3	41.28	40.55	3	2,776	0.11%
2021/01/11	3	42.70	0	0.00	43.40	3	2,731	0.11%
2021/01/08	14	43.85	5	44.12	42.70	9	2,800	0.32%
2021/01/07	20	44.74	13	44.54	44.85	7	2,652	0.26%
2021/01/06	0	0.00	9	38.17	40.80	-9	2,369	-0.38%
2021/01/05	2	37.08	0	0.00	37.10	2	2,190	0.09%
2020/12/31	0	0.00	1	36.60	36.55	-1	2,180	-0.05%
2020/12/25	0	0.00	2	36.60	36.50	-2	2,151	-0.09%
2020/12/23	0	0.00	10	36.30	36.00	-10	2,142	-0.47%
2020/12/22	6	36.47	0	0.00	35.85	6	2,148	0.28%
2020/12/16	8	37.64	7	37.80	37.45	1	2,127	0.05%
2020/12/15	5	36.90	0	0.00	36.45	5	2,082	0.24%
2020/12/14	7	37.72	15	37.99	37.65	-8	2,052	-0.39%
2020/12/11	0	0.00	4	36.20	36.65	-4	1,989	-0.20%
2020/12/10	5	35.40	2	35.60	35.35	3	1,879	0.16%
2020/12/09	0	0.00	5	35.22	35.20	-5	1,850	-0.27%
2020/12/08	3	34.07	0	0.00	34.95	3	1,831	0.16%
2020/12/07	4	33.50	0	0.00	33.55	4	1,795	0.22%
2020/12/04	72	34.11	0	0.00	34.15	72	1,769	4.07%
2020/12/03	3	34.40	0	0.00	34.35	3	1,757	0.17%
2020/12/02	6	34.49	0	0.00	34.55	6	1,744	0.34%
2020/11/30	2	35.70	4	35.40	35.50	-2	1,705	-0.12%
2020/11/27	2	34.30	0	0.00	34.50	2	1,645	0.12%
2020/11/26	0	0.00	28	34.54	34.90	-28	1,612	-1.74%
2020/11/25	28	34.12	5	33.85	33.90	23	1,599	1.44%
2020/11/24	2	34.75	0.7	34.50	34.70	1.3	1,574	0.08%
2020/11/23	2.2	35.30	4	35.30	35.45	-1.8	1,557	-0.12%
2020/11/20	0	0.00	6	34.55	35.35	-6	1,532	-0.39%
2020/11/19	10	34.64	10	34.63	34.55	0	1,503	0.00%
2020/11/18	0	0.00	18	34.36	34.35	-18	1,486	-1.21%
2020/11/17	34	34.71	13	35.03	34.10	21	1,466	1.43%
2020/11/16	1	35.65	4	35.75	35.70	-3	1,387	-0.22%
2020/11/13	15	33.72	27	34.02	34.20	-12	1,326	-0.90%
2020/11/12	0	0.00	45	33.83	33.60	-45	1,281	-3.51%
2020/11/11	0	0.00	19	32.92	33.00	-19	1,244	-1.53%
2020/11/10	15	32.81	1	33.00	33.00	14	1,225	1.14%
2020/11/06	3	32.10	10	31.90	31.90	-7	1,150	-0.61%
2020/11/05	5	31.75	20	31.45	31.75	-15	1,132	-1.32%
2020/11/04	11	32.21	4	32.20	31.75	7	1,121	0.62%
2020/11/03	2	31.80	0	0.00	31.60	2	1,022	0.20%
2020/11/02	0	0.00	3	31.40	31.25	-3	1,007	-0.30%
2020/10/30	14	31.50	7	31.54	31.15	7	998	0.70%
2020/10/29	3	31.40	0	0.00	31.40	3	980	0.31%
2020/10/28	10	31.83	3	31.45	31.70	7	957	0.73%
2020/10/26	3	30.80	0	0.00	30.60	3	811	0.37%
2020/10/23	3	31.05	0	0.00	30.85	3	806	0.37%
2020/10/21	0.2	30.80	0	0.00	30.90	0.2	797	0.03%
2020/10/20	0.2	30.60	2	30.30	30.70	-1.8	749	-0.24%
2020/10/19	1	30.30	1	30.25	30.30	0	740	0.00%
2020/10/16	1	30.80	10	30.58	30.25	-9	730	-1.23%
2020/10/15	1.1	30.03	1	29.40	30.00	0.1	637	0.02%
2020/10/14	1	29.00	0	0.00	29.40	1	666	0.15%
2020/10/12	1	28.75	1	28.75	28.70	0	682	0.00%
2020/10/06	5	28.00	0	0.00	28.00	5	685	0.73%
2020/10/05	2	27.78	0	0.00	27.70	2	707	0.28%
2020/09/22	2	28.53	5	28.50	28.50	-3	888	-0.34%
2020/09/21	0	0.00	7	27.85	27.95	-7	867	-0.81%
2020/09/18	1	27.95	23	27.90	27.90	-22	875	-2.51%
2020/09/17	5	27.80	5	28.10	27.90	0	893	0.00%
2020/09/16	3	28.08	1	28.00	28.00	2	900	0.22%
2020/09/14	8	27.10	0	0.00	27.20	8	899	0.89%
2020/09/11	0	0.00	181	26.97	27.00	-181	918	-19.71%	大賣/鉅額交易
2020/09/07	0	0.00	1	27.20	27.15	-1	1,045	-0.10%
2020/09/04	2	27.05	0	0.00	27.25	2	1,097	0.18%
2020/09/01	1	27.75	0	0.00	27.80	1	1,246	0.08%
2020/08/28	0	0.00	10	28.00	27.90	-10	1,377	-0.73%
2020/08/19	0	0.00	3	27.98	27.65	-3	1,824	-0.16%
2020/08/17	1	28.20	0	0.00	28.30	1	2,014	0.05%
2020/08/12	4	27.70	0	0.00	27.85	4	2,040	0.20%
2020/08/10	1	27.85	0	0.00	27.85	1	2,053	0.05%
2020/08/04	5	27.76	0	0.00	27.60	5	2,121	0.24%
2020/08/03	4	27.80	0	0.00	27.75	4	2,133	0.19%
2020/07/28	0	0.00	5	27.49	27.40	-5	2,147	-0.23%
2020/07/27	0	0.00	2	28.05	27.85	-2	2,163	-0.09%
2020/07/20	8	29.90	2	29.65	29.95	6	2,123	0.28%
2020/07/17	3	28.80	0	0.00	29.20	3	2,041	0.15%
2020/07/10	6	29.15	1	29.05	29.00	5	2,000	0.25%
2020/07/08	10	28.95	0	0.00	28.95	10	1,973	0.51%
2020/07/01	25	29.30	10	29.84	29.20	15	1,916	0.78%
2020/06/17	0	0.00	3	28.80	28.80	-3	1,753	-0.17%
2020/06/15	0	0.00	1	26.85	26.65	-1	1,703	-0.06%
2020/06/12	0	0.00	1	26.90	27.15	-1	1,697	-0.06%
2020/06/09	97	29.15	40	28.60	28.50	57	1,660	3.43%
2020/06/08	85	29.79	3	29.77	29.70	82	1,631	5.02%
2020/06/05	27	32.71	7	32.79	33.00	20	1,560	1.28%
2020/06/04	2	33.08	1	32.95	32.70	1	1,493	0.07%
2020/06/03	2	32.90	0	0.00	32.95	2	1,468	0.14%
2020/06/02	21	32.79	0	0.00	32.80	21	1,449	1.45%
2020/06/01	21	33.05	5	33.09	33.15	16	1,411	1.13%
2020/05/29	9	32.43	3	32.95	32.85	6	1,333	0.45%
2020/05/28	2	31.10	0	0.00	31.20	2	1,186	0.17%
2020/05/25	1	30.50	1	30.15	30.40	0	1,102	0.00%
2020/05/22	6	30.25	7	30.10	30.45	-1	1,057	-0.09%
2020/05/21	0	0.00	4	28.50	29.25	-4	904	-0.44%
2020/05/18	1	28.15	0	0.00	28.10	1	860	0.12%
2020/05/13	4	29.11	3	29.20	29.20	1	823	0.12%
2020/05/12	0	0.00	18	28.33	28.45	-18	781	-2.30%
2020/04/17	18	27.11	0	0.00	26.95	18	641	2.81%
2020/04/16	0	0.00	10	27.15	27.05	-10	629	-1.59%
2020/04/14	10	26.85	0	0.00	26.85	10	607	1.65%
2020/04/07	0	0.00	1	25.50	25.50	-1	568	-0.18%
2020/03/26	2	25.15	2	25.20	25.15	0	543	0.00%
2020/03/20	0	0.00	5	24.43	24.80	-5	517	-0.97%
2020/03/17	0	0.00	1	24.55	25.00	-1	493	-0.20%
2020/03/16	2	25.88	2	25.55	25.30	0	494	0.00%
2020/03/13	1	25.05	0	0.00	26.20	1	476	0.21%
2020/03/12	4	25.70	3	25.78	25.75	1	447	0.22%
2020/03/10	7	26.85	2	26.95	26.95	5	415	1.20%
2020/03/06	3	27.22	1	27.15	27.15	2	372	0.54%
2020/03/02	1	25.15	1	25.20	25.15	0	295	0.00%
2020/02/04	0	0.00	1	23.20	23.10	-1	264	-0.38%
2020/02/03	1	22.60	0	0.00	22.75	1	262	0.38%
2020/01/13	0	0.00	1	26.10	25.95	-1	238	-0.42%
2020/01/07	1	25.75	1	26.05	25.80	0	250	0.00%
2019/12/30	0	0.00	1	26.55	26.60	-1	281	-0.35%
2019/12/26	0	0.00	1	26.70	26.55	-1	282	-0.35%
2019/12/23	0	0.00	2	27.00	27.00	-2	293	-0.68%
2019/12/13	1	26.80	0	0.00	26.60	1	281	0.36%
2019/12/12	1	27.25	1	26.80	26.80	0	276	0.00%
2019/12/11	0	0.00	1	26.10	26.75	-1	245	-0.41%
2019/12/06	2	25.60	0	0.00	25.60	2	234	0.85%
2019/12/03	1	25.10	0	0.00	25.15	1	243	0.41%
2019/11/29	2	25.20	0	0.00	25.20	2	248	0.80%
2019/11/18	1	25.55	0	0.00	25.55	1	267	0.37%
2019/10/18	0	0.00	12	26.40	26.55	-12	425	-2.82%
2019/10/02	0	0.00	14	26.65	26.65	-14	512	-2.73%
2019/09/26	3	27.00	0	0.00	26.95	3	549	0.55%
2019/09/18	1	27.30	0	0.00	27.20	1	646	0.15%
2019/09/06	2	28.55	0	0.00	28.55	2	719	0.28%
2019/08/20	0	0.00	1	28.00	27.90	-1	856	-0.12%
2019/08/13	0	0.00	1	26.70	26.70	-1	905	-0.11%
2019/07/31	0	0.00	2	29.15	29.15	-2	1,329	-0.15%
2019/07/30	0	0.00	2	29.45	29.10	-2	1,363	-0.15%
2019/07/24	1	28.65	0	0.00	28.75	1	1,384	0.07%
2019/07/22	5	28.12	0	0.00	28.10	5	1,479	0.34%
2019/07/16	3	29.85	0	0.00	29.75	3	1,651	0.18%
2019/07/11	10	30.20	0	0.00	30.60	10	1,963	0.51%
2019/07/09	10	30.50	0	0.00	30.25	10	2,063	0.48%
2019/07/08	1	33.75	0	0.00	33.65	1	2,055	0.05%
2019/07/05	1	33.60	0	0.00	33.70	1	2,059	0.05%
2019/07/02	0	0.00	1	33.90	33.85	-1	2,277	-0.04%
2019/06/27	0	0.00	10	32.15	32.10	-10	2,313	-0.43%
2019/06/26	10	31.90	0	0.00	32.00	10	2,313	0.43%
2019/06/24	1	32.30	0	0.00	32.25	1	2,321	0.04%
2019/06/20	2	32.50	15	32.55	32.60	-13	2,388	-0.54%
2019/06/10	15	31.52	0	0.00	31.40	15	2,501	0.60%
2019/06/04	0	0.00	2	31.85	31.65	-2	2,510	-0.08%
2019/05/30	2	31.25	0	0.00	31.45	2	2,447	0.08%
2019/05/21	1	31.70	1	31.70	31.80	0	2,405	0.00%
2019/05/15	0	33.70	3	33.75	33.50	-3	2,333	-0.13%
2019/05/10	5	34.95	11	35.54	33.40	-6	2,286	-0.26%
2019/05/09	6	34.79	5	34.92	35.35	1	2,163	0.05%
2019/05/08	0	0.00	2	33.55	33.40	-2	1,968	-0.10%
2019/05/06	1	32.85	1	32.60	32.75	0	1,909	0.00%
2019/05/03	1	34.40	0	0.00	34.30	1	1,876	0.05%
2019/05/02	1	34.65	5	34.20	34.65	-4	1,859	-0.22%
2019/04/29	5	34.80	0	0.00	33.90	5	1,835	0.27%
2019/04/26	1	34.50	7	34.26	34.40	-6	1,752	-0.34%
2019/04/24	7	35.11	0	0.00	34.20	7	1,761	0.40%
2019/04/19	5	34.95	5	34.60	34.30	0	1,568	0.00%
2019/04/17	5	33.90	0	0.00	34.20	5	1,366	0.37%
2019/04/15	0	0.00	1	33.25	33.00	-1	1,195	-0.08%
2019/04/12	5	32.15	0	0.00	32.15	5	1,132	0.44%
2019/04/09	0	0.00	5	32.70	32.20	-5	1,045	-0.48%
2019/04/08	1	34.00	2	33.80	33.95	-1	970	-0.10%
2019/04/03	7	31.54	0	0.00	32.00	7	816	0.86%
2019/03/29	0	0.00	1	29.60	29.70	-1	703	-0.14%
2019/03/27	2	29.95	7	29.81	29.65	-5	684	-0.73%
2019/03/26	1	30.45	28	30.27	29.90	-27	673	-4.01%
2019/03/25	27	30.00	11	29.85	29.85	16	651	2.46%
2019/03/21	0	29.50	0	0.00	29.50	0	569	0.00%
2019/03/19	2	29.78	0	0.00	29.40	2	557	0.36%
2019/03/18	5	29.50	2	29.63	29.75	3	545	0.55%
2019/03/15	0	0.00	1	29.10	28.85	-1	492	-0.20%
2019/03/14	0	0.00	1	28.50	28.35	-1	457	-0.22%
2019/03/13	2	28.83	0	0.00	28.85	2	442	0.45%
2019/02/25	0	28.00	0	0.00	28.15	0	365	0.00%
2019/02/22	0	0.00	1	28.25	28.15	-1	360	-0.28%
2019/02/21	5	28.30	0	0.00	28.20	5	356	1.40%
2019/02/13	1	27.90	1	28.00	28.10	0	355	0.00%
2019/02/11	1	27.55	0	0.00	27.65	1	326	0.31%
2019/01/22	1	27.45	0	0.00	27.50	1	331	0.30%
2019/01/17	2	28.13	3	28.15	27.65	-1	319	-0.31%
2019/01/16	0	0.00	2	26.90	26.95	-2	273	-0.73%
2018/12/12	0	0.00	1	26.05	26.20	-1	312	-0.32%
2018/12/06	1	25.45	0	0.00	25.30	1	317	0.32%
2018/12/03	0	0.00	1	26.25	26.40	-1	338	-0.30%
2018/11/15	1	25.25	0	0.00	25.15	1	341	0.29%
2018/11/01	0	0.00	1	25.20	25.10	-1	402	-0.25%
2018/10/31	1	24.90	0	0.00	24.85	1	409	0.24%
2018/10/24	2	24.80	0	0.00	24.75	2	425	0.47%
2018/10/12	1	24.55	0	0.00	25.00	1	547	0.18%
2018/09/07	0	0.00	10	26.08	25.90	-10	659	-1.52%
2018/08/24	0	0.00	1	27.60	27.55	-1	1,307	-0.08%
2018/08/20	1	27.90	0	0.00	27.80	1	1,539	0.06%
2018/08/10	0	0.00	2	28.40	28.35	-2	1,570	-0.13%
2018/08/01	0	0.00	2	28.10	28.15	-2	1,526	-0.13%
2018/07/19	0	0.00	1	27.00	27.00	-1	1,434	-0.07%
2018/07/16	0	0.00	9	26.90	26.75	-9	1,410	-0.64%
2018/06/26	2	26.05	0	0.00	26.00	2	1,510	0.13%
2018/06/20	3	26.35	5	26.50	26.35	-2	1,498	-0.13%
2018/06/14	2	28.75	0	0.00	28.75	2	1,418	0.14%
2018/06/13	7	28.54	0	0.00	28.35	7	1,379	0.51%
2018/06/11	0	0.00	1	28.70	28.70	-1	1,317	-0.08%
2018/06/08	10	28.75	1	28.60	28.40	9	1,302	0.69%
2018/06/07	3	30.92	1	30.75	30.85	2	1,220	0.16%
2018/06/06	0	0.00	1	31.05	30.75	-1	1,197	-0.08%
2018/06/05	7	30.98	8	31.37	30.95	-1	1,167	-0.09%
2018/06/04	11	31.07	13	31.16	31.45	-2	1,095	-0.18%
2018/06/01	5	29.45	4	30.04	29.40	1	915	0.11%
2018/05/31	4	29.33	0.1	29.00	29.20	3.9	787	0.50%
2018/05/30	8	28.11	0	0.00	28.30	8	646	1.24%
2018/05/29	0.1	27.20	0	0.00	27.10	0.1	584	0.01%
2018/05/24	0	0.00	0.1	26.75	26.50	-0.1	572	-0.01%
2018/05/22	0.1	26.85	0	0.00	27.00	0.1	568	0.01%
2018/05/11	0	0.00	1	26.65	26.35	-1	639	-0.16%
2018/05/04	1	26.20	0	0.00	26.15	1	683	0.15%
2018/05/03	1	26.55	1	26.45	26.40	0	689	0.00%
2018/04/10	0	0.00	1	28.15	27.95	-1	1,243	-0.08%
2018/04/03	0	0.00	12	26.75	26.85	-12	1,228	-0.98%
2018/04/02	0	0.00	8	26.80	26.75	-8	1,236	-0.65%
2018/03/21	0	27.35	0	0.00	27.10	0	1,356	0.00%
2018/03/09	0	0.00	2	26.80	26.85	-2	1,375	-0.15%
2018/02/22	2	26.00	0	0.00	26.40	2	1,468	0.14%
2018/02/21	20	25.95	10	26.10	26.10	10	1,479	0.68%
2018/02/06	8	25.85	0	0.00	25.75	8	1,497	0.53%
2018/02/02	0.5	27.55	1	27.50	27.50	-0.5	1,480	-0.03%
2018/02/01	0	0.00	1	27.95	27.90	-1	1,507	-0.07%
2018/01/31	0.5	28.00	0	0.00	28.05	0.5	1,526	0.03%
2018/01/30	1	28.70	0	0.00	28.25	1	1,566	0.06%
2018/01/26	1	28.60	0	0.00	28.55	1	1,580	0.06%
2018/01/24	0	0.00	5	28.65	28.65	-5	1,710	-0.29%
2018/01/22	0	0.00	2	28.60	28.55	-2	1,757	-0.11%
2018/01/17	13	30.41	50	28.98	28.60	-37	1,746	-2.12%
2018/01/16	4	29.04	5	29.10	30.00	-1	1,531	-0.07%
2018/01/15	0	0.00	5	28.38	28.40	-5	1,466	-0.34%
2018/01/11	0.4	28.00	0	0.00	28.00	0.4	1,473	0.03%
2018/01/10	0.4	27.80	0	0.00	27.75	0.4	1,475	0.03%
2018/01/09	0.2	28.30	0	0.00	28.25	0.2	1,470	0.02%
2018/01/05	4	29.00	6	28.78	28.80	-2	1,451	-0.14%
2018/01/04	2	28.90	5	28.34	28.35	-3	1,399	-0.21%
2018/01/03	2	28.05	0	0.00	28.00	2	1,369	0.15%
2018/01/02	3	27.83	0	0.00	27.70	3	1,360	0.22%