集盛 (1455)-凱基-士林券商分點個股進出

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/05/07	1	14.30	1	14.05	14.15	0	5,174	0.00%
2024/05/03	0	0.00	7	14.50	14.20	-7	5,112	-0.14%
2024/05/02	7	14.35	0	0.00	14.45	7	5,083	0.14%
2024/04/30	1	15.30	0	0.00	14.90	1	5,023	0.02%
2024/04/29	0	0.00	8	15.35	15.30	-8	4,954	-0.16%
2024/04/25	0	0.00	1	14.75	14.75	-1	4,768	-0.02%
2024/04/24	0	0.00	1	14.55	14.65	-1	4,697	-0.02%
2024/04/23	0	0.00	1	14.35	14.45	-1	4,565	-0.02%
2024/04/22	13	13.55	82	13.58	13.80	-69	4,457	-1.55%
2024/04/19	0	0.00	0	12.60	12.90	0	4,316	0.00%
2024/04/15	30	12.85	0	0.00	12.80	30	4,192	0.72%
2024/04/12	40	13.30	1	13.35	13.30	39	4,120	0.95%
2024/04/01	6	14.90	6	14.90	14.90	0	3,759	0.00%
2024/03/26	92	15.13	94	14.84	14.40	-2	3,463	-0.06%
2024/03/14	0	0.00	3	15.15	15.20	-3	2,945	-0.10%
2024/03/11	0	0.00	6	13.67	13.90	-6	2,221	-0.27%
2024/03/06	0	0.00	1	13.55	13.55	-1	1,986	-0.05%
2024/03/05	0	0.00	2	13.15	12.95	-2	1,857	-0.11%
2024/02/29	1	12.70	1	12.65	12.60	0	1,598	0.00%
2024/02/22	5	12.55	0	0.00	12.35	5	1,448	0.35%
2024/02/21	10	11.90	20	12.33	12.45	-10	1,363	-0.73%
2024/02/20	1	11.70	0	0.00	11.60	1	1,187	0.08%
2024/01/16	2	10.25	0	0.00	10.20	2	985	0.20%
2024/01/10	2	10.55	0	0.00	10.55	2	1,018	0.20%
2023/12/29	0	0.00	0.5	10.90	10.95	-0.5	958	-0.05%
2023/12/28	3	10.93	0	0.00	10.95	3	960	0.31%
2023/12/18	1	11.50	0	0.00	11.35	1	873	0.11%
2023/11/24	0	0.00	1	11.20	11.15	-1	624	-0.16%
2023/09/15	1	9.84	0	0.00	9.84	1	428	0.23%
2023/08/22	1	9.50	0	0.00	9.46	1	468	0.21%
2023/08/15	1	9.63	0	0.00	9.65	1	539	0.19%
2023/08/07	0.5	9.86	0	0.00	9.84	0.5	542	0.09%
2023/07/19	3	9.95	0	0.00	9.90	3	532	0.56%
2023/07/06	0	0.00	1	10.40	10.40	-1	534	-0.19%
2023/07/05	0	0.00	0.1	10.55	10.55	-0.1	533	-0.01%
2023/06/30	0	0.00	5	10.60	10.60	-5	538	-0.93%
2023/06/20	0	0.00	0.1	10.45	10.35	-0.1	549	-0.02%
2023/06/19	0	0.00	10	10.40	10.40	-10	556	-1.80%
2023/06/16	0.1	10.50	0	0.00	10.40	0.1	556	0.02%
2023/06/15	1	10.35	0	0.00	10.35	1	553	0.18%
2023/06/09	0	0.00	6	10.50	10.50	-6	576	-1.04%
2023/06/07	0	0.00	3	10.55	10.55	-3	587	-0.51%
2023/06/01	0	0.00	2	10.35	10.40	-2	633	-0.32%
2023/05/31	2	10.40	0	0.00	10.40	2	635	0.31%
2023/05/26	1	10.45	0	0.00	10.45	1	634	0.16%
2023/05/17	1	10.30	0	0.00	10.40	1	570	0.18%
2023/05/08	0	0.00	0.7	10.45	10.35	-0.7	570	-0.13%
2023/04/18	0	0.00	1	10.90	10.80	-1	578	-0.17%
2023/03/28	0	0.00	0	10.70	10.75	0	574	-0.01%
2023/03/27	1	10.70	0	0.00	10.70	1	571	0.18%
2023/03/07	0	0.00	22	11.07	11.05	-22	582	-3.78%
2023/02/23	0	0.00	3	11.00	11.10	-3	608	-0.49%
2023/01/11	0	0.00	9	10.65	10.60	-9	659	-1.36%
2022/12/29	0	10.46	0	0.00	10.35	0	699	0.00%
2022/11/22	1	10.35	0	0.00	10.30	1	774	0.13%
2022/11/04	0	10.05	0	0.00	10.25	0	949	0.00%
2022/11/03	0	9.99	0	0.00	9.97	0	955	0.00%
2022/10/24	0	9.61	0	0.00	9.45	0	1,113	0.00%
2022/10/21	0	9.52	2	9.50	9.47	-2	1,118	-0.18%
2022/10/17	0.1	9.47	0	0.00	9.53	0.1	1,127	0.00%
2022/10/11	0	9.56	0	0.00	9.51	0	1,111	0.00%
2022/10/06	0	9.79	0	0.00	9.76	0	1,112	0.00%
2022/08/18	0	0.00	1	10.85	10.80	-1	1,156	-0.09%
2022/08/16	1	10.80	0	0.00	10.80	1	1,140	0.09%
2022/07/19	2	11.45	0	0.00	11.50	2	1,194	0.17%
2022/07/15	1	11.15	0	0.00	11.15	1	1,227	0.08%
2022/07/13	1	11.20	0	0.00	11.25	1	1,253	0.08%
2022/07/01	0	0.00	1	10.80	10.65	-1	1,643	-0.06%
2022/04/20	1	15.25	0	0.00	15.25	1	2,520	0.04%
2022/04/19	0	0.00	3	15.30	15.25	-3	2,551	-0.12%
2022/04/13	3	15.65	0	0.00	15.75	3	2,565	0.12%
2022/04/11	0	0.00	1	16.45	16.40	-1	2,489	-0.04%
2022/04/08	1	17.20	0	0.00	17.20	1	2,406	0.04%
2022/04/07	3	16.88	0	0.00	16.60	3	2,357	0.13%
2022/03/30	0	0.00	10	16.93	17.10	-10	2,319	-0.43%
2022/03/23	0	0.00	15	16.55	16.60	-15	2,557	-0.59%
2022/03/21	0	0.00	5	16.35	16.40	-5	2,573	-0.19%
2022/03/17	0	0.00	9	16.00	16.05	-9	2,577	-0.35%
2022/03/14	4	15.40	0	0.00	15.60	4	2,687	0.15%
2022/03/09	0	0.00	1	15.75	15.75	-1	2,955	-0.03%
2022/03/08	3	15.35	0	0.00	15.15	3	2,935	0.10%
2022/03/04	10	15.89	0	0.00	15.80	10	2,942	0.34%
2022/03/02	0	0.00	2	15.65	15.85	-2	3,059	-0.07%
2022/03/01	0	0.00	5	15.70	15.70	-5	3,086	-0.16%
2022/02/25	20	15.35	18	15.38	15.35	2	3,113	0.06%
2022/02/24	0	0.00	1	15.45	15.40	-1	3,137	-0.03%
2022/02/22	0	0.00	5	16.25	15.95	-5	3,209	-0.16%
2022/02/17	2	16.25	0	0.00	15.95	2	3,298	0.06%
2022/02/16	0	0.00	1	15.95	15.95	-1	3,306	-0.03%
2022/02/15	0	0.00	1	16.05	15.90	-1	3,356	-0.03%
2022/02/14	1	16.15	1	16.10	16.15	0	3,413	0.00%
2022/02/08	0	0.00	3	16.00	16.15	-3	4,103	-0.07%
2022/02/07	1	15.95	36	15.71	15.90	-35	4,171	-0.84%
2022/01/26	0.1	14.95	8	14.95	15.00	-7.9	4,266	-0.19%
2022/01/25	5	15.05	0	0.00	14.95	5	4,352	0.11%
2022/01/24	4	15.05	0	0.00	15.15	4	4,387	0.09%
2022/01/20	0	0.00	10	15.55	15.60	-10	4,460	-0.22%
2022/01/19	26	15.60	10	15.50	15.50	16	4,516	0.35%
2022/01/18	0	0.00	10	15.55	15.50	-10	4,605	-0.22%
2022/01/17	0	0.00	2	15.50	15.45	-2	4,675	-0.04%
2022/01/14	2	15.40	0	0.00	15.30	2	4,766	0.04%
2022/01/13	1	15.45	18	15.52	15.60	-17	4,833	-0.35%
2022/01/11	2	15.70	0	0.00	15.70	2	5,288	0.04%
2022/01/07	1	15.85	1	15.85	15.85	0	5,589	0.00%
2022/01/05	2	16.20	0	0.00	16.10	2	5,665	0.04%
2022/01/03	0	0.00	10	16.35	16.35	-10	5,878	-0.17%
2021/12/29	2	16.50	0	0.00	16.55	2	6,566	0.03%
2021/12/28	1	16.40	6	16.40	16.40	-5	6,865	-0.07%
2021/12/27	0	0.00	1	16.55	16.55	-1	7,447	-0.01%
2021/12/23	2	16.50	2	16.45	16.50	0	9,207	0.00%
2021/12/22	4	16.58	10	16.60	16.60	-6	9,607	-0.06%
2021/12/20	2	16.55	0	0.00	16.55	2	10,759	0.02%
2021/12/17	10	17.35	11	17.06	16.80	-1	10,748	-0.01%
2021/12/16	2	17.10	0	0.00	16.60	2	10,478	0.02%
2021/12/14	15	16.60	10	16.50	16.50	5	10,534	0.05%
2021/12/13	0	0.00	2	16.80	16.75	-2	10,492	-0.02%
2021/12/09	1	17.20	11	17.10	16.90	-10	10,535	-0.09%
2021/12/08	23	16.94	22	16.78	16.70	1	10,463	0.01%
2021/12/07	0	0.00	10	16.80	16.90	-10	10,429	-0.10%
2021/12/06	1	16.70	0	0.00	16.85	1	10,412	0.01%
2021/12/03	31	16.69	15	16.88	16.90	16	10,387	0.15%
2021/12/02	0	0.00	2	16.10	16.10	-2	10,202	-0.02%
2021/11/30	0	0.00	2	16.10	16.10	-2	10,289	-0.02%
2021/11/29	2	15.70	0	0.00	15.60	2	10,430	0.02%
2021/11/25	1	16.70	5	16.70	16.60	-4	10,419	-0.04%
2021/11/24	7	16.46	0	0.00	16.60	7	10,420	0.07%
2021/11/23	2	16.45	0	0.00	16.30	2	10,418	0.02%
2021/11/22	2	16.45	0	0.00	16.40	2	10,428	0.02%
2021/11/19	3	16.52	5	16.80	16.40	-2	10,482	-0.02%
2021/11/17	3	16.65	3	16.65	16.60	0	10,541	0.00%
2021/11/16	0.1	16.90	2	16.70	16.70	-1.9	10,572	-0.02%
2021/11/15	1	16.90	2	16.88	16.90	-1	10,626	-0.01%
2021/11/12	5	16.95	0	0.00	16.95	5	10,747	0.05%
2021/11/10	16	17.45	12	17.69	17.20	4	10,969	0.04%
2021/11/09	10	17.10	7	16.93	16.90	3	10,689	0.03%
2021/11/08	4	17.06	0	0.00	17.00	4	10,649	0.04%
2021/11/04	1	17.40	4	17.65	17.40	-3	10,622	-0.03%
2021/11/03	0	0.00	20	17.35	17.65	-20	10,856	-0.18%
2021/11/02	0	0.00	42	17.50	17.15	-42	11,142	-0.38%
2021/11/01	4	17.10	4	17.15	17.10	0	11,155	0.00%
2021/10/28	60	17.25	6	17.29	17.30	54	11,205	0.48%
2021/10/26	0	0.00	9	17.40	17.05	-9	11,310	-0.08%
2021/10/25	0	0.00	10	17.55	17.40	-10	11,401	-0.09%
2021/10/22	3	17.50	3	17.40	17.40	0	11,495	0.00%
2021/10/21	0	0.00	10	17.85	17.80	-10	11,547	-0.09%
2021/10/20	5	17.80	0	0.00	18.00	5	11,620	0.04%
2021/10/19	11	18.09	0	0.00	18.05	11	11,855	0.09%
2021/10/13	3	17.15	0	0.00	16.90	3	11,659	0.03%
2021/10/08	2	18.10	13.8	18.09	18.15	-11.8	11,723	-0.10%
2021/10/07	15	18.21	9	18.31	18.20	6	11,892	0.05%
2021/10/06	17	18.40	23	18.60	18.00	-6	12,221	-0.05%
2021/10/05	10	17.55	0	0.00	17.95	10	11,997	0.08%
2021/10/04	37	19.54	33	17.95	17.70	4	12,100	0.03%
2021/10/01	13	20.47	5	20.24	19.65	8	11,568	0.07%
2021/09/30	30	20.12	44.5	21.15	21.35	-14.5	10,772	-0.13%
2021/09/29	59	19.53	46	19.83	19.45	13	9,897	0.13%
2021/09/28	18	19.55	14.3	19.84	19.40	3.8	9,502	0.04%
2021/09/27	3	18.68	11.1	18.16	18.75	-8.1	8,503	-0.09%
2021/09/17	3	18.35	0	0.00	18.30	3	8,552	0.04%
2021/09/15	5	18.63	9	18.60	18.85	-4	9,022	-0.04%
2021/09/14	1	18.50	0	0.00	18.60	1	9,374	0.01%
2021/09/13	2	19.25	9	19.20	19.20	-7	9,851	-0.07%
2021/09/09	3	18.55	0	0.00	18.45	3	11,323	0.03%
2021/09/08	2	18.10	0	0.00	18.10	2	11,584	0.02%
2021/09/07	1	18.45	6	18.54	18.45	-5	11,740	-0.04%
2021/09/06	10	18.70	10	18.40	18.40	0	11,836	0.00%
2021/09/03	2	18.95	7	19.18	19.20	-5	11,964	-0.04%
2021/09/02	7	18.74	0	0.00	18.60	7	12,175	0.06%
2021/08/30	10	19.85	1	19.90	19.90	9	12,535	0.07%
2021/08/26	2	19.90	42	19.75	19.70	-40	15,401	-0.26%
2021/08/25	0	0.00	2	19.70	19.80	-2	16,491	-0.01%
2021/08/24	12	19.40	10	19.50	19.25	2	17,469	0.01%
2021/08/23	17	19.31	19	19.46	19.55	-2	18,596	-0.01%
2021/08/20	4	18.70	2	19.10	18.90	2	20,166	0.01%
2021/08/19	14	18.77	3	18.83	18.50	11	21,879	0.05%
2021/08/17	5	19.05	2	18.85	18.40	3	28,626	0.01%
2021/08/16	13	18.76	13	18.95	19.45	0	30,071	0.00%
2021/08/13	3	19.90	12	20.10	19.50	-9	33,128	-0.03%
2021/08/12	6	19.53	4	19.64	19.60	2	34,806	0.01%
2021/08/11	3	19.90	3	20.00	19.50	0	35,695	0.00%
2021/08/10	12	20.35	0	0.00	20.25	12	37,472	0.03%
2021/08/09	29	20.79	20	20.75	20.60	9	38,180	0.02%
2021/08/06	78	22.14	8	22.68	21.95	70	39,396	0.18%
2021/08/05	0	0.00	50	21.32	21.45	-50	40,500	-0.12%
2021/08/04	10	21.15	5	21.10	21.10	5	43,753	0.01%
2021/08/03	2	21.15	0	0.00	21.15	2	44,498	0.00%
2021/08/02	1	20.65	3	21.37	21.65	-2	45,027	0.00%
2021/07/30	7	21.09	0	0.00	21.10	7	46,282	0.02%
2021/07/29	0	0.00	1	21.65	21.75	-1	47,165	0.00%
2021/07/27	2	20.70	20	20.47	20.25	-18	48,011	-0.04%
2021/07/26	2	21.05	0	0.00	21.15	2	48,466	0.00%
2021/07/23	2	21.33	25	21.58	21.65	-23	48,730	-0.05%
2021/07/22	15	20.08	16	20.43	20.05	-1	48,592	0.00%
2021/07/21	15	20.33	20	20.06	20.00	-5	48,682	-0.01%
2021/07/19	6	21.98	0	0.00	21.80	6	49,002	0.01%
2021/07/16	15	21.60	11	21.43	21.40	4	49,333	0.01%
2021/07/15	1	22.10	6	21.71	22.10	-5	49,513	-0.01%
2021/07/14	11	21.06	18	20.71	21.20	-7	49,671	-0.01%
2021/07/13	43	21.48	5	23.15	20.90	38	49,786	0.08%
2021/07/12	12	23.10	2	23.55	23.05	10	49,635	0.02%
2021/07/09	21	24.35	8	24.07	23.80	13	49,983	0.03%
2021/07/08	0	0.00	10	25.30	25.30	-10	49,925	-0.02%
2021/07/07	0	0.00	17	25.15	24.60	-17	50,603	-0.03%
2021/07/02	0.2	23.55	0	0.00	23.60	0.2	52,722	0.00%
2021/07/01	2	24.30	1	24.40	23.50	1	53,157	0.00%
2021/06/30	0	0.00	1	22.40	23.90	-1	53,339	0.00%
2021/06/29	0	0.00	6	22.55	22.55	-6	53,304	-0.01%
2021/06/28	1	24.05	0	0.00	23.35	1	53,317	0.00%
2021/06/25	2	24.55	0	0.00	24.45	2	53,263	0.00%
2021/06/24	36	24.73	4	24.78	24.55	32	53,333	0.06%
2021/06/23	18	24.15	7	24.72	24.30	11	53,378	0.02%
2021/06/22	24	25.36	17	25.16	24.95	7	53,081	0.01%
2021/06/21	21	25.35	18	25.77	24.70	3	52,624	0.01%
2021/06/18	4	26.18	3	26.40	26.40	1	51,434	0.00%
2021/06/17	4	24.95	222.1	24.34	26.00	-218.1	51,352	-0.42%	大賣/鉅額交易
2021/06/16	167	26.16	0	0.00	25.80	167	51,119	0.33%	大買/鉅額交易
2021/06/15	63	25.76	0	0.00	25.80	63	51,074	0.12%
2021/06/11	3.1	25.37	23	24.73	25.00	-19.9	51,030	-0.04%
2021/06/09	1	24.80	44	25.63	24.80	-43	50,805	-0.08%
2021/06/08	30	25.80	57	25.56	25.30	-27	51,007	-0.05%
2021/06/07	8	25.53	68	25.66	25.75	-60	51,325	-0.12%
2021/06/04	275	27.82	33	26.60	26.45	242	51,054	0.47%	大買/鉅額交易
2021/06/03	68	28.23	129	28.22	28.30	-61	50,181	-0.12%	大賣/
2021/06/02	15	26.30	14	25.89	25.75	1	48,157	0.00%
2021/06/01	7	25.37	11	25.87	26.25	-4	47,028	-0.01%
2021/05/31	32	25.63	36	26.51	25.10	-4	45,979	-0.01%
2021/05/28	80	26.83	75	26.73	26.50	5	44,815	0.01%
2021/05/27	110	26.44	51	26.21	25.90	59	43,186	0.14%	大買/
2021/05/26	82	25.83	71	26.86	26.15	11	41,423	0.03%
2021/05/25	782	26.05	620	26.08	24.60	162	37,974	0.43%	大買/大賣/鉅額交易
2021/05/24	49	24.80	174	25.29	26.10	-125	34,465	-0.36%	大賣/鉅額交易
2021/05/21	66	22.19	55	22.64	23.75	11	32,924	0.03%
2021/05/20	315	21.58	323	21.45	21.60	-8	29,728	-0.03%	大買/大賣/
2021/05/19	249	19.64	271	19.84	19.65	-22	28,016	-0.08%	大買/大賣/
2021/05/18	34	19.39	19	19.89	19.90	15	27,084	0.06%
2021/05/17	28.4	19.67	167	20.04	18.95	-138.7	25,228	-0.55%	大賣/鉅額交易
2021/05/14	163	21.04	318	20.80	21.05	-155	24,418	-0.63%	大買/大賣/鉅額交易
2021/05/13	345	19.48	50.3	20.58	19.15	294.7	22,869	1.29%	大買/鉅額交易
2021/05/12	184.3	22.18	470	23.82	21.05	-285.7	21,310	-1.34%	大買/大賣/鉅額交易
2021/05/11	310	22.54	28	22.55	22.55	282	17,943	1.57%	大買/鉅額交易
2021/05/10	0	0.00	36	19.65	20.50	-36	17,086	-0.21%
2021/05/07	91.3	19.19	57	19.09	18.65	34.3	16,535	0.21%
2021/05/06	34	17.62	54	18.71	18.80	-20	15,177	-0.13%
2021/05/05	10	16.70	56	17.50	17.10	-46	14,183	-0.32%
2021/05/04	16	16.71	13	16.05	15.95	3	13,621	0.02%
2021/05/03	76	17.73	68	17.94	17.35	8	13,001	0.06%
2021/04/29	28	17.60	17	17.36	17.20	11	12,410	0.09%
2021/04/28	22	17.50	30	17.41	17.50	-8	12,004	-0.07%
2021/04/27	1	17.10	2	17.15	17.10	-1	11,810	-0.01%
2021/04/26	7	17.28	0	0.00	16.95	7	11,618	0.06%
2021/04/23	22	17.34	2	17.25	17.35	20	11,390	0.18%
2021/04/22	13	17.32	0	0.00	16.90	13	11,094	0.12%
2021/04/21	0	0.00	4	17.45	17.25	-4	10,639	-0.04%
2021/04/20	5	17.05	2	17.05	17.00	3	10,368	0.03%
2021/04/19	26	17.08	19	17.05	17.25	7	10,127	0.07%
2021/04/16	0	0.00	5	16.80	17.00	-5	9,757	-0.05%
2021/04/15	3	16.60	12	16.44	16.75	-9	9,456	-0.10%
2021/04/14	11	15.29	7	15.25	15.50	4	8,856	0.05%
2021/04/13	10	15.71	4	15.91	15.60	6	8,704	0.07%
2021/04/12	14	15.55	19	15.73	16.05	-5	8,129	-0.06%
2021/04/09	10	14.89	25	14.92	15.05	-15	7,772	-0.19%
2021/04/08	15	14.58	12	14.56	14.40	3	7,291	0.04%
2021/04/07	10	13.05	64	13.41	13.65	-54	6,385	-0.85%
2021/04/06	33	12.37	16	12.38	12.45	17	6,241	0.27%
2021/03/31	1	11.70	2	11.80	11.80	-1	7,505	-0.01%
2021/03/30	6	11.88	0	0.00	11.90	6	7,706	0.08%
2021/03/29	17	12.24	21	12.20	12.00	-4	7,653	-0.05%
2021/03/26	19	12.64	26.1	12.55	12.25	-7.1	7,686	-0.09%
2021/03/25	10	12.00	10	12.00	12.05	0	7,244	0.00%
2021/03/24	2	12.10	1	11.90	11.95	1	7,180	0.01%
2021/03/23	15	11.98	1	12.30	11.80	14	7,095	0.20%
2021/03/22	0	0.00	3	11.95	11.95	-3	6,986	-0.04%
2021/03/19	1	11.75	0	0.00	11.75	1	6,918	0.01%
2021/03/18	20	11.94	0	0.00	11.95	20	6,977	0.29%
2021/03/17	0	0.00	18	11.59	11.85	-18	6,928	-0.26%
2021/03/16	1	11.50	2	11.90	11.50	-1	6,873	-0.01%
2021/03/15	13	11.80	2	11.85	11.85	11	6,818	0.16%
2021/03/12	0	0.00	2	11.80	11.90	-2	6,653	-0.03%
2021/03/11	50	11.45	53	11.54	11.20	-3	6,304	-0.05%
2021/03/10	0	0.00	2	10.45	10.55	-2	5,797	-0.03%
2021/03/09	1	10.50	0	0.00	10.55	1	5,790	0.02%
2021/03/08	1	10.70	0	0.00	10.70	1	5,798	0.02%
2021/03/03	0	0.00	12	10.57	10.65	-12	5,811	-0.21%
2021/03/02	0	0.00	3	10.90	10.60	-3	5,793	-0.05%
2021/02/25	10	10.60	10	10.60	10.65	0	5,746	0.00%
2021/02/23	0	0.00	8	10.65	10.75	-8	5,686	-0.14%
2021/02/22	40	10.45	50	10.59	10.60	-10	5,650	-0.18%
2021/02/05	0	0.00	0.1	9.06	9.07	-0.1	5,671	0.00%
2021/02/04	0	0.00	0.9	9.00	9.06	-0.9	5,671	-0.02%
2021/02/01	0	0.00	4	8.96	8.90	-4	5,721	-0.07%
2021/01/25	1	9.29	0	0.00	9.35	1	5,665	0.02%
2021/01/20	2	9.23	0	0.00	9.20	2	5,581	0.04%
2021/01/19	2	9.51	0	0.00	9.59	2	5,537	0.04%
2021/01/18	1	9.23	2	9.40	9.41	-1	5,509	-0.02%
2021/01/15	4	9.46	2	9.70	9.38	2	5,463	0.04%
2021/01/14	2	9.91	0	0.00	9.86	2	5,400	0.04%
2021/01/12	1	10.00	8	9.91	9.94	-7	5,339	-0.13%
2021/01/11	1	10.05	0	0.00	10.00	1	5,274	0.02%
2021/01/07	2	10.43	10	10.45	10.30	-8	5,234	-0.15%
2021/01/06	16	10.62	2	10.85	10.30	14	5,186	0.27%
2021/01/05	3	11.18	10	11.50	11.20	-7	4,979	-0.14%
2021/01/04	15	11.40	16	11.19	11.35	-1	4,786	-0.02%
2020/12/31	15	11.75	15	11.75	11.20	0	4,665	0.00%
2020/12/30	19	11.66	8	12.10	11.50	11	4,481	0.25%
2020/12/29	34	12.07	24	12.02	11.75	10	4,261	0.23%
2020/12/28	18	11.87	4	11.90	12.10	14	3,928	0.36%
2020/12/25	622	11.81	609	11.78	12.10	13	3,467	0.37%	大買/大賣/
2020/12/24	1	10.75	8	10.93	11.00	-7	2,367	-0.30%
2020/12/23	2	10.05	1	9.92	10.00	1	2,091	0.05%
2020/12/22	4	10.08	0	0.00	9.70	4	2,058	0.19%
2020/12/21	2	9.97	0	0.00	9.89	2	1,894	0.11%
2020/12/18	2	9.60	0	0.00	9.60	2	1,871	0.11%
2020/12/14	0	0.00	3	10.15	10.05	-3	1,869	-0.16%
2020/12/11	20	9.88	20	9.72	9.51	0	1,800	0.00%
2020/12/10	15	9.56	15	9.52	9.63	0	1,717	0.00%
2020/12/02	0	0.00	4	9.29	9.29	-4	2,204	-0.18%
2020/12/01	0	0.00	4	9.27	9.27	-4	2,234	-0.18%
2020/11/30	0	0.00	3	9.41	9.40	-3	2,261	-0.13%
2020/11/26	0	0.00	5	9.26	9.26	-5	2,258	-0.22%
2020/11/20	3	9.17	0	0.00	9.17	3	2,333	0.13%
2020/11/17	0	0.00	5	9.20	9.19	-5	2,572	-0.19%
2020/11/11	4	8.41	0	0.00	8.49	4	2,623	0.15%
2020/11/09	15	8.14	15	8.16	8.15	0	2,572	0.00%
2020/11/06	0	0.00	5	7.86	7.86	-5	2,550	-0.20%
2020/10/29	0	0.00	5	8.07	8.07	-5	2,627	-0.19%
2020/10/28	10	8.29	10	8.21	8.16	0	2,635	0.00%
2020/10/26	0	0.00	5	8.16	8.17	-5	2,630	-0.19%
2020/10/12	10	8.78	11	8.73	8.71	-1	2,530	-0.04%
2020/10/08	2	8.71	5	8.70	8.75	-3	2,525	-0.12%
2020/10/07	4	8.76	0	0.00	8.79	4	2,516	0.16%
2020/10/06	2	8.72	0	0.00	8.72	2	2,532	0.08%
2020/09/17	0	0.00	2	9.28	8.95	-2	2,421	-0.08%
2020/09/16	0	0.00	6	8.92	8.92	-6	2,396	-0.25%
2020/09/14	12	8.91	10	8.93	8.80	2	2,622	0.08%
2020/09/11	19	8.93	0	0.00	8.87	19	2,615	0.73%
2020/09/10	35	9.30	35	9.33	9.50	0	2,591	0.00%
2020/09/07	10	8.94	12	8.93	8.91	-2	2,159	-0.09%
2020/09/04	2	8.81	0	0.00	8.85	2	2,100	0.10%
2020/09/02	0	0.00	1	8.77	8.82	-1	2,018	-0.05%
2020/09/01	0	0.00	3	8.73	8.73	-3	2,004	-0.15%
2020/08/28	2	8.74	0	0.00	8.81	2	1,962	0.10%
2020/08/26	0	0.00	5	8.57	8.62	-5	1,847	-0.27%
2020/08/25	2	8.54	0	0.00	8.57	2	1,817	0.11%
2020/08/24	2	8.29	1	8.50	8.60	1	1,739	0.06%
2020/08/21	9	8.06	5	8.04	8.21	4	1,641	0.24%
2020/08/20	38	7.82	47	7.82	7.89	-9	1,551	-0.58%
2020/08/19	0	0.00	2	7.89	7.86	-2	1,444	-0.14%
2020/08/18	1	7.48	6	7.42	7.48	-5	1,348	-0.37%
2020/08/10	13	7.32	10	7.35	7.20	3	1,295	0.23%
2020/08/07	10	7.34	11	7.36	7.33	-1	1,290	-0.08%
2020/08/03	0	0.00	3	6.92	6.90	-3	1,252	-0.24%
2020/07/30	0	0.00	1	6.82	6.82	-1	1,281	-0.08%
2020/07/29	0	0.00	1	6.72	6.67	-1	1,286	-0.08%
2020/07/28	2	6.59	0	0.00	6.57	2	1,310	0.15%
2020/07/08	1	6.98	0	0.00	7.03	1	1,798	0.06%
2020/07/02	1	7.04	0	0.00	7.05	1	1,831	0.05%
2020/06/29	1	7.04	0	0.00	7.06	1	1,887	0.05%
2020/06/24	0	0.00	5	7.25	7.24	-5	1,873	-0.27%
2020/06/23	1	7.50	0	0.00	7.35	1	1,905	0.05%
2020/06/22	20	7.92	11	8.06	7.69	9	1,871	0.48%
2020/06/19	1	7.31	10	7.39	7.45	-9	1,621	-0.56%
2020/06/18	11	7.45	16	7.59	7.42	-5	1,610	-0.31%
2020/06/17	40	7.41	27	7.41	7.52	13	1,581	0.82%
2020/06/16	1	7.05	2	7.05	7.06	-1	1,525	-0.07%
2020/06/11	2	7.02	0	0.00	7.01	2	1,615	0.12%
2020/06/09	0	0.00	2	7.39	7.32	-2	1,682	-0.12%
2020/06/08	10	7.26	22	7.28	7.33	-12	1,715	-0.70%
2020/06/05	10	7.17	20	7.20	7.17	-10	1,695	-0.59%
2020/05/28	20	7.21	2	7.21	7.06	18	1,727	1.04%
2020/05/19	0	0.00	2	7.17	7.15	-2	1,710	-0.12%
2020/05/15	2	6.75	0	0.00	6.85	2	1,697	0.12%
2020/05/14	0	0.00	2	7.05	7.05	-2	1,689	-0.12%
2020/05/12	6	7.01	0	0.00	7.05	6	1,672	0.36%
2020/05/11	2	7.11	0	0.00	7.11	2	1,669	0.12%
2020/05/07	0	0.00	4	7.20	7.22	-4	1,639	-0.24%
2020/05/06	2	7.08	0	0.00	7.10	2	1,630	0.12%
2020/05/05	2	7.35	0	0.00	7.34	2	1,607	0.12%
2020/04/28	0	0.00	3	7.74	7.70	-3	1,532	-0.20%
2020/04/27	0	0.00	1	7.92	7.85	-1	1,516	-0.07%
2020/04/21	0	0.00	2	7.80	7.80	-2	1,386	-0.14%
2020/04/20	0	0.00	2	7.86	7.78	-2	1,339	-0.15%
2020/04/17	0	0.00	5	7.72	7.65	-5	1,257	-0.40%
2020/04/16	20	7.42	30	7.40	7.50	-10	1,187	-0.84%
2020/04/15	10	7.21	0	0.00	7.24	10	1,115	0.90%
2020/04/09	3	6.42	0	0.00	6.39	3	993	0.30%
2020/04/08	0	0.00	2	6.31	6.37	-2	986	-0.20%
2020/03/31	10	5.93	13	5.98	5.96	-3	903	-0.33%
2020/03/27	21	5.56	23	5.58	5.52	-2	859	-0.23%
2020/03/25	2	5.42	2	5.47	5.44	0	801	0.00%
2020/03/20	2	4.68	2	4.87	4.87	0	765	0.00%
2020/03/19	0	0.00	1	4.46	4.44	-1	740	-0.14%
2020/03/17	0	0.00	1	5.05	4.99	-1	695	-0.14%
2020/03/16	5	5.47	1	5.35	5.25	4	664	0.60%
2020/03/13	2	5.41	0	0.00	5.57	2	633	0.32%
2020/03/12	0	0.00	4	6.08	6.00	-4	564	-0.71%
2020/03/09	2	6.73	0	0.00	6.50	2	510	0.39%
2020/03/04	5	6.89	0	0.00	6.94	5	494	1.01%
2020/02/26	2	7.01	0	0.00	7.02	2	456	0.44%
2019/12/18	5	8.10	0	0.00	8.14	5	571	0.87%
2019/11/29	0	0.00	3	7.89	7.94	-3	571	-0.53%
2019/11/25	0	0.00	2	7.88	7.91	-2	572	-0.35%
2019/11/15	3	7.80	2	7.80	7.77	1	581	0.17%
2019/11/14	2	7.92	0	0.00	7.91	2	558	0.36%
2019/11/11	0	0.00	1	8.13	8.12	-1	547	-0.18%
2019/10/30	3	8.12	4	8.12	8.12	-1	540	-0.18%
2019/10/29	0	0.00	3	8.18	8.12	-3	547	-0.55%
2019/10/28	1	8.20	0	0.00	8.18	1	537	0.19%
2019/10/25	1	8.30	0	0.00	8.29	1	547	0.18%
2019/10/23	2	8.32	25	8.30	8.30	-23	551	-4.17%
2019/10/07	2	8.50	0	0.00	8.48	2	770	0.26%
2019/10/01	1	8.56	0	0.00	8.60	1	805	0.12%
2019/09/16	0	0.00	15	8.73	8.74	-15	817	-1.84%
2019/09/11	0	0.00	2	8.68	8.67	-2	812	-0.25%
2019/09/10	0	0.00	2	8.63	8.67	-2	807	-0.25%
2019/09/09	2	8.59	0	0.00	8.61	2	802	0.25%
2019/08/23	0	0.00	13	8.40	8.42	-13	789	-1.65%
2019/08/22	0	0.00	4	8.38	8.38	-4	785	-0.51%
2019/08/20	10	8.37	0	0.00	8.38	10	802	1.25%
2019/08/13	2	8.53	0	0.00	8.50	2	787	0.25%
2019/08/06	2	8.54	0	0.00	8.65	2	792	0.25%
2019/08/02	1	8.71	0	0.00	8.76	1	792	0.13%
2019/07/31	1	8.74	0	0.00	8.81	1	799	0.13%
2019/07/29	14	8.74	10	8.71	8.74	4	791	0.51%
2019/07/26	30	8.90	0	0.00	8.89	30	760	3.94%
2019/07/22	1	9.06	0	0.00	9.10	1	731	0.14%
2019/07/18	3	9.09	0	0.00	9.16	3	696	0.43%
2019/07/16	0	0.00	5	9.29	9.29	-5	649	-0.77%
2019/07/09	45	8.92	0	0.00	8.90	45	611	7.36%
2019/07/08	2	9.06	44	9.11	9.07	-42	605	-6.93%
2019/07/05	0	0.00	26	9.13	9.11	-26	614	-4.23%
2019/07/03	44	8.83	0	0.00	8.88	44	603	7.29%
2019/07/02	14	8.83	0	0.00	8.87	14	610	2.29%
2019/06/19	0	0.00	2	8.89	8.88	-2	684	-0.29%
2019/06/18	1	8.81	0	0.00	8.82	1	688	0.15%
2019/06/06	1	8.91	0	0.00	8.86	1	768	0.13%
2019/05/31	0	0.00	1	9.04	9.04	-1	786	-0.13%
2019/05/29	105	8.91	0	0.00	8.90	105	785	13.36%	大買/鉅額交易
2019/05/28	1	8.90	1	9.01	8.91	0	790	0.00%
2019/05/27	0	0.00	1	8.90	8.88	-1	806	-0.12%
2019/05/14	2	8.65	0	0.00	8.73	2	924	0.22%
2019/04/24	1	8.80	0	0.00	8.80	1	946	0.11%
2019/04/16	2	8.90	0	0.00	8.90	2	905	0.22%
2019/04/12	2	9.03	0	0.00	9.02	2	865	0.23%
2019/04/09	0	0.00	4	9.13	9.10	-4	848	-0.47%
2019/03/27	2	9.13	0	0.00	9.16	2	803	0.25%
2019/03/25	1	9.19	0	0.00	9.20	1	796	0.13%
2019/03/19	1	9.30	0	0.00	9.35	1	783	0.13%
2019/03/08	3	9.12	0	0.00	9.14	3	816	0.37%
2019/03/06	3	9.22	0	0.00	9.23	3	830	0.36%
2019/03/05	5	9.26	5	9.25	9.27	0	831	0.00%
2019/02/26	0	0.00	5	9.33	9.29	-5	828	-0.60%
2019/02/14	5	9.19	10	9.19	9.19	-5	743	-0.67%
2019/02/12	5	9.00	2	9.02	9.02	3	716	0.42%
2019/01/29	0	0.00	0	9.00	9.00	0	731	0.00%
2019/01/23	0	0.00	5	9.04	9.05	-5	772	-0.65%
2019/01/22	0	0.00	35	9.07	9.05	-35	795	-4.40%
2019/01/11	50	8.86	0	0.00	8.81	50	921	5.43%
2019/01/04	3	8.68	0	0.00	8.66	3	968	0.31%
2018/12/26	0	0.00	14	8.90	8.87	-14	1,090	-1.28%
2018/12/25	0	0.00	26	8.90	8.92	-26	1,095	-2.37%
2018/12/21	0	0.00	20	8.96	8.97	-20	1,144	-1.75%
2018/12/19	2	9.07	0	0.00	9.03	2	1,177	0.17%
2018/12/11	5	9.08	0	0.00	9.09	5	1,218	0.41%
2018/12/05	15	9.25	10	9.24	9.24	5	1,239	0.40%
2018/11/30	0	0.00	15	9.21	9.26	-15	1,401	-1.07%
2018/11/23	5	9.11	0	0.00	9.11	5	1,452	0.34%
2018/11/21	103	9.19	0	0.00	9.20	103	1,483	6.95%	大買/鉅額交易
2018/11/08	0	0.00	3	9.23	9.27	-3	1,936	-0.15%
2018/11/02	3	9.00	0	0.00	9.09	3	2,012	0.15%
2018/10/23	1	9.30	0	0.00	9.31	1	1,990	0.05%
2018/10/11	1	9.50	0	0.00	9.67	1	1,961	0.05%
2018/10/03	0	0.00	2	10.40	10.45	-2	1,889	-0.11%
2018/09/19	4	10.35	2	10.45	10.45	2	1,972	0.10%
2018/09/18	2	10.30	0	0.00	10.25	2	1,987	0.10%
2018/09/13	0	0.00	0.5	10.25	10.30	-0.5	2,050	-0.02%
2018/09/10	0	0.00	1	10.30	10.20	-1	2,123	-0.05%
2018/09/07	20	10.85	20	10.85	10.50	0	2,119	0.00%
2018/08/22	10	10.70	10	10.70	10.70	0	2,502	0.00%
2018/08/21	0	0.00	20	10.50	10.50	-20	2,415	-0.83%
2018/08/17	10	10.35	0	0.00	10.50	10	2,320	0.43%
2018/08/15	1	10.15	0	0.00	10.20	1	2,279	0.04%
2018/08/01	10	10.30	13	10.25	10.30	-3	2,823	-0.11%
2018/07/23	0.5	10.00	0	0.00	10.05	0.5	2,809	0.02%
2018/07/20	0	0.00	3	10.10	10.10	-3	2,842	-0.11%
2018/07/19	1	10.00	0	0.00	10.00	1	2,911	0.03%
2018/07/18	0	0.00	0.5	9.94	9.95	-0.5	2,922	-0.02%
2018/07/12	0	0.00	21	9.93	9.93	-21	2,966	-0.71%
2018/07/10	23	10.15	0	0.00	10.10	23	2,964	0.78%
2018/07/04	0	0.00	10	10.20	10.20	-10	3,063	-0.33%
2018/06/29	2	10.35	0	0.00	10.40	2	3,195	0.06%
2018/06/20	2	10.45	0	0.00	10.40	2	3,249	0.06%
2018/06/12	10	11.10	0	0.00	11.10	10	3,205	0.31%
2018/06/08	0	0.00	3	11.10	11.10	-3	3,326	-0.09%
2018/06/05	0	0.00	1	10.90	10.85	-1	3,215	-0.03%
2018/05/31	3	11.35	100	11.43	10.95	-97	3,145	-3.08%
2018/05/30	100	11.01	0	0.00	11.10	100	2,982	3.35%
2018/05/28	1	10.70	0	0.00	10.65	1	2,951	0.03%
2018/05/23	4	11.05	0	0.00	11.05	4	2,958	0.14%
2018/05/21	1.5	11.22	1	11.55	11.30	0.5	2,920	0.02%
2018/05/18	2	10.85	2	11.00	11.20	0	2,825	0.00%
2018/05/16	15	10.55	15	10.50	10.60	0	2,593	0.00%
2018/05/11	0	0.00	38	10.43	10.45	-38	2,875	-1.32%
2018/05/09	12	10.45	0	0.00	10.40	12	2,936	0.41%
2018/05/08	7	10.40	10	10.35	10.30	-3	2,965	-0.10%
2018/05/07	0	0.00	5	10.25	10.25	-5	2,981	-0.17%
2018/05/04	0	0.00	5.2	10.20	10.20	-5.2	3,056	-0.17%
2018/05/03	0	0.00	5	10.25	10.30	-5	3,094	-0.16%
2018/04/27	0	0.00	8	10.20	10.15	-8	3,100	-0.26%
2018/04/26	0	0.00	20	10.15	10.15	-20	3,229	-0.62%
2018/04/25	12	10.08	11	10.03	10.15	1	3,354	0.03%
2018/04/24	10	10.32	0	0.00	10.35	10	3,610	0.28%
2018/04/23	5	10.55	0	0.00	10.55	5	3,676	0.14%
2018/04/19	22	10.50	13	10.53	10.55	9	4,136	0.22%
2018/04/18	2	10.35	14	10.33	10.35	-12	4,234	-0.28%
2018/04/17	10	10.45	0	0.00	10.40	10	4,411	0.23%
2018/04/16	20	10.50	0	0.00	10.45	20	4,782	0.42%
2018/04/13	1	10.45	0	0.00	10.45	1	4,866	0.02%
2018/04/11	20	10.73	20	10.53	10.55	0	4,978	0.00%
2018/04/09	0	0.00	2	10.85	10.75	-2	5,180	-0.04%
2018/04/02	32	10.87	53	10.85	10.95	-21	5,425	-0.39%
2018/03/31	10	10.63	0	0.00	10.55	10	5,689	0.18%
2018/03/29	0	0.00	1	10.70	10.70	-1	6,036	-0.02%
2018/03/23	0	0.00	18	10.15	10.10	-18	6,886	-0.26%
2018/03/22	2	10.55	0	0.00	10.40	2	6,942	0.03%
2018/03/19	23	10.70	0	0.00	10.65	23	6,931	0.33%
2018/03/15	1	10.85	0	0.00	10.90	1	7,189	0.01%
2018/03/14	11	11.14	10	11.10	11.10	1	7,333	0.01%
2018/03/13	0	0.00	2	10.65	10.70	-2	7,279	-0.03%
2018/03/08	2	10.85	0	0.00	10.75	2	7,608	0.03%
2018/02/26	11	11.30	10	11.25	11.15	1	8,352	0.01%
2018/02/22	0	0.00	1	10.80	10.80	-1	9,583	-0.01%
2018/02/21	10	10.60	0	0.00	10.70	10	10,603	0.09%
2018/02/12	13	10.34	10	10.35	10.50	3	10,776	0.03%
2018/02/08	0	0.00	0.1	10.40	10.40	-0.1	11,038	0.00%
2018/02/07	7	10.60	0	0.00	10.45	7	11,106	0.06%
2018/02/06	0	0.00	80	10.10	10.20	-80	11,117	-0.72%
2018/02/02	0	0.00	2	11.70	11.60	-2	11,319	-0.02%
2018/02/01	2	11.70	0	0.00	11.65	2	11,390	0.02%
2018/01/31	0	0.00	25	11.75	11.85	-25	11,426	-0.22%
2018/01/30	0	0.00	8	12.00	11.95	-8	11,645	-0.07%
2018/01/29	1	11.95	0	0.00	11.95	1	11,710	0.01%
2018/01/26	0	0.00	27	12.15	12.20	-27	11,831	-0.23%
2018/01/25	0	0.00	1	12.15	12.10	-1	11,917	-0.01%
2018/01/24	1	12.10	0	0.00	12.15	1	12,042	0.01%
2018/01/18	8	12.55	23	12.59	12.30	-15	12,414	-0.12%
2018/01/17	24	12.49	12	12.41	12.40	12	12,254	0.10%
2018/01/16	3	12.57	13	12.51	12.50	-10	12,581	-0.08%
2018/01/15	20	12.98	11	12.89	12.65	9	12,697	0.07%
2018/01/12	4	12.83	0	0.00	12.80	4	12,591	0.03%
2018/01/11	0	0.00	10	12.78	12.75	-10	13,012	-0.08%
2018/01/10	60	12.70	1	12.60	12.70	59	14,556	0.41%
2018/01/09	16	12.55	10	12.40	12.50	6	14,589	0.04%
2018/01/08	1	12.45	0	0.00	12.45	1	14,885	0.01%
2018/01/05	0	0.00	11	12.45	12.45	-11	15,555	-0.07%
2018/01/04	15	12.70	13	12.58	12.40	2	15,936	0.01%
2018/01/03	80	12.58	0	0.00	12.45	80	17,016	0.47%