集盛 (1455)-凱基-鳳山券商分點個股進出

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
14.00
漲跌
--
漲幅
0.00%
成交量
1,122張
產業
上市紡織類股
413人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	1	14.10	0	0.00	14.05	1	4,007	0.02%
2024/06/12	3	14.20	0	0.00	14.15	3	4,189	0.07%
2024/06/11	2	14.68	0	0.00	14.75	2	4,346	0.05%
2024/06/07	0	0.00	4	15.18	15.00	-4	4,397	-0.09%
2024/06/06	3	14.60	0	0.00	14.55	3	4,597	0.07%
2024/06/05	1	14.95	1	14.90	14.90	0	4,579	0.00%
2024/05/21	0	0.00	4	14.45	14.65	-4	5,001	-0.08%
2024/05/20	0	0.00	3	14.80	14.60	-3	5,163	-0.06%
2024/05/16	0	0.00	1	15.00	15.05	-1	5,399	-0.02%
2024/05/08	1	14.40	0	0.00	14.40	1	5,190	0.02%
2024/05/07	0	0.00	2	14.10	14.15	-2	5,174	-0.04%
2024/05/06	1	14.45	0	0.00	14.25	1	5,150	0.02%
2024/05/02	4	14.46	0	0.00	14.45	4	5,083	0.08%
2024/04/30	0	0.00	6	15.33	14.90	-6	5,023	-0.12%
2024/04/29	1	15.70	3	15.20	15.30	-2	4,954	-0.04%
2024/04/23	0	0.00	4	14.40	14.45	-4	4,565	-0.09%
2024/04/11	4	13.75	0	0.00	13.75	4	4,060	0.10%
2024/04/10	1	14.35	0	0.00	14.25	1	3,979	0.03%
2024/04/03	3	14.55	0	0.00	14.55	3	3,879	0.08%
2024/04/01	0	0.00	3	14.98	14.90	-3	3,759	-0.08%
2024/03/29	3	14.43	0	0.00	14.40	3	3,675	0.08%
2024/03/28	2	14.80	4	15.00	14.80	-2	3,584	-0.06%
2024/03/26	9	14.89	3	15.20	14.40	6	3,463	0.17%
2024/03/20	2	14.35	0	0.00	14.35	2	3,183	0.06%
2024/03/18	3	14.40	0	0.00	14.30	3	3,111	0.10%
2024/03/12	0	0.00	7.6	14.89	14.55	-7.6	2,591	-0.29%
2024/03/11	3	13.70	0	0.00	13.90	3	2,221	0.14%
2024/03/08	0	0.00	1	13.50	13.50	-1	2,140	-0.05%
2024/03/07	0	0.00	3	13.60	13.20	-3	2,068	-0.15%
2024/03/06	5	13.28	2	13.30	13.55	3	1,986	0.15%
2024/03/05	3	12.10	3	13.10	12.95	0	1,857	0.00%
2024/03/01	0	12.40	0	0.00	12.55	0	1,621	0.00%
2024/02/26	0	0.00	0.1	12.25	12.40	-0.1	1,523	-0.01%
2024/02/22	0	0.00	3.1	12.20	12.35	-3.1	1,448	-0.21%
2024/02/20	3	12.35	3	12.25	11.60	0	1,187	0.00%
2024/02/19	0	0.00	3	11.55	11.55	-3	965	-0.31%
2024/02/02	0.3	10.20	0	0.00	10.10	0.3	933	0.03%
2024/01/29	0.3	10.40	0	0.00	10.30	0.3	991	0.03%
2024/01/22	1.3	10.21	0	0.00	10.20	1.3	997	0.13%
2024/01/15	1	10.50	0	0.00	10.55	1	974	0.10%
2024/01/09	0.2	10.95	0	0.00	10.90	0.2	999	0.02%
2023/12/28	0.1	11.05	0	0.00	10.95	0.1	960	0.01%
2023/12/27	3	11.08	0	0.00	11.05	3	948	0.32%
2023/12/26	0.1	11.10	0	0.00	11.05	0.1	946	0.01%
2023/12/15	0	0.00	3	11.50	11.50	-3	855	-0.35%
2023/12/14	3	11.05	0	0.00	11.05	3	823	0.36%
2023/12/08	3	11.60	0	0.00	11.45	3	781	0.38%
2023/11/27	0	0.00	3	11.20	11.15	-3	632	-0.47%
2023/11/22	0	0.00	0.1	11.05	11.05	-0.1	596	-0.02%
2023/11/15	0	0.00	3	10.60	10.60	-3	544	-0.55%
2023/10/30	1	10.00	0	0.00	9.99	1	415	0.24%
2023/08/25	1	9.47	0	0.00	9.46	1	461	0.22%
2023/08/16	2	9.53	0	0.00	9.53	2	543	0.37%
2023/08/15	0	0.00	1	9.66	9.65	-1	539	-0.19%
2023/08/01	0.1	10.00	0	0.00	9.96	0.1	533	0.01%
2023/07/04	0.5	10.55	1	10.65	10.50	-0.5	532	-0.09%
2023/07/03	0	0.00	1	10.60	10.60	-1	537	-0.19%
2023/06/26	0	0.00	1	10.45	10.50	-1	542	-0.18%
2023/06/15	1	10.40	0	0.00	10.35	1	553	0.18%
2023/06/12	0	0.00	2	10.40	10.45	-2	575	-0.35%
2023/06/07	1	10.60	0	0.00	10.55	1	587	0.17%
2023/06/06	1	10.50	1	10.50	10.50	0	611	0.00%
2023/04/25	5	10.55	5	10.35	10.35	0	602	0.00%
2023/04/18	0	0.00	0.1	10.85	10.80	-0.1	578	-0.01%
2023/03/15	1	10.80	0	0.00	10.80	1	561	0.18%
2023/03/09	0	0.00	0.1	11.60	11.40	-0.1	582	-0.01%
2023/03/03	0	0.00	0.2	11.10	11.00	-0.2	607	-0.03%
2023/02/23	4	11.00	0	0.00	11.10	4	608	0.66%
2023/02/17	0	0.00	5	10.85	10.90	-5	607	-0.82%
2023/02/15	0	0.00	10	10.85	10.80	-10	624	-1.60%
2022/12/28	0.1	10.45	0	0.00	10.35	0.1	704	0.01%
2022/12/16	1	10.35	1	10.35	10.35	0	831	0.00%
2022/12/13	0	0.00	2	10.50	10.40	-2	849	-0.24%
2022/12/09	1	10.55	0	0.00	10.55	1	848	0.12%
2022/12/06	3	10.80	0	0.00	10.70	3	836	0.36%
2022/12/02	0	0.00	3	10.95	10.95	-3	832	-0.36%
2022/11/30	0	0.00	2	11.05	10.85	-2	820	-0.24%
2022/11/17	0	0.00	2	10.50	10.50	-2	892	-0.22%
2022/11/09	2	10.40	7	10.26	10.25	-5	916	-0.55%
2022/10/14	0	0.00	12	9.40	9.52	-12	1,127	-1.06%
2022/09/30	3	9.26	0	0.00	9.36	3	1,132	0.26%
2022/09/27	1	9.77	0	0.00	9.77	1	1,092	0.09%
2022/09/26	3	9.87	0	0.00	9.87	3	1,096	0.27%
2022/09/16	1	10.45	0	0.00	10.45	1	1,121	0.09%
2022/09/12	0	0.00	2	10.50	10.55	-2	1,209	-0.17%
2022/09/06	1	10.30	0	0.00	10.30	1	1,241	0.08%
2022/08/29	1	10.70	20	10.75	10.75	-19	1,284	-1.48%
2022/08/24	20	11.00	0	0.00	11.00	20	1,261	1.58%
2022/08/22	0	0.00	4	10.90	10.90	-4	1,172	-0.34%
2022/08/19	40	10.85	40	10.85	10.95	0	1,169	0.00%
2022/08/15	0	0.00	1	10.70	10.80	-1	1,134	-0.09%
2022/08/11	1	10.25	0	0.00	10.25	1	1,092	0.09%
2022/08/10	0	0.00	4	10.15	10.15	-4	1,092	-0.37%
2022/08/04	4	11.00	0	0.00	10.90	4	1,003	0.40%
2022/08/03	4	11.25	0	0.00	11.25	4	983	0.41%
2022/07/28	0	0.00	3	11.20	11.10	-3	1,057	-0.28%
2022/07/22	5	11.40	0	0.00	11.50	5	1,075	0.46%
2022/07/20	0	0.00	5	11.40	11.35	-5	1,131	-0.44%
2022/07/11	1	11.35	0	0.00	11.20	1	1,290	0.08%
2022/07/06	1	11.15	1	11.05	10.90	0	1,455	0.00%
2022/07/01	1	10.80	0	0.00	10.65	1	1,643	0.06%
2022/06/29	1	11.80	1	11.80	11.70	0	1,657	0.00%
2022/06/28	1	11.95	0	0.00	11.95	1	1,690	0.06%
2022/06/27	1	11.85	0	0.00	12.00	1	1,768	0.06%
2022/06/17	0	0.00	1	12.15	12.10	-1	1,859	-0.05%
2022/06/15	0	0.00	1	12.60	12.60	-1	1,925	-0.05%
2022/06/09	1	13.25	0	0.00	13.20	1	2,011	0.05%
2022/06/07	0	0.00	1	13.50	13.45	-1	2,034	-0.05%
2022/06/02	0	0.00	1	13.55	13.75	-1	2,147	-0.05%
2022/06/01	0	0.00	1	13.65	13.60	-1	2,171	-0.05%
2022/05/31	1	13.40	0	0.00	13.50	1	2,181	0.05%
2022/05/20	0	0.00	20	13.25	13.25	-20	2,297	-0.87%
2022/05/13	0	0.00	1	12.85	12.95	-1	2,408	-0.04%
2022/04/28	0	0.00	11	13.95	13.95	-11	2,569	-0.43%
2022/04/27	1	14.00	0	0.00	13.90	1	2,571	0.04%
2022/04/19	20	15.28	0	0.00	15.25	20	2,551	0.78%
2022/04/11	20	16.51	0	0.00	16.40	20	2,489	0.80%
2022/04/07	2	16.90	2	16.65	16.60	0	2,357	0.00%
2022/03/31	0	0.00	2	17.10	17.10	-2	2,331	-0.09%
2022/03/30	15	17.09	0	0.00	17.10	15	2,319	0.65%
2022/03/04	0	0.00	4	15.85	15.80	-4	2,942	-0.14%
2022/03/03	0	0.00	20	15.91	15.85	-20	3,007	-0.66%
2022/02/25	1	15.40	0	0.00	15.35	1	3,113	0.03%
2022/02/24	20	15.78	0	0.00	15.40	20	3,137	0.64%
2022/02/21	1	16.30	0	0.00	16.25	1	3,218	0.03%
2022/02/18	0	0.00	1	16.05	16.10	-1	3,242	-0.03%
2022/02/16	1	15.95	0	0.00	15.95	1	3,306	0.03%
2022/02/11	0	0.00	13	16.14	16.05	-13	3,748	-0.35%
2022/02/10	2	16.10	0	0.00	16.05	2	3,870	0.05%
2022/02/08	0	0.00	2	16.00	16.15	-2	4,103	-0.05%
2022/01/25	1	15.00	0	0.00	14.95	1	4,352	0.02%
2022/01/12	4	15.50	0	0.00	15.40	4	4,948	0.08%
2022/01/11	5	15.72	0	0.00	15.70	5	5,288	0.09%
2022/01/10	0	15.95	0	0.00	16.00	0	5,557	0.00%
2022/01/07	1	15.75	0	0.00	15.85	1	5,589	0.02%
2022/01/06	3	15.93	6	16.10	15.95	-3	5,624	-0.05%
2022/01/05	1	16.20	0	0.00	16.10	1	5,665	0.02%
2021/12/28	0	0.00	3	16.45	16.40	-3	6,865	-0.04%
2021/12/21	0	0.00	8	16.55	16.80	-8	10,623	-0.08%
2021/12/17	1.1	17.27	2	17.03	16.80	-0.9	10,748	-0.01%
2021/12/09	0	0.00	1	17.05	16.90	-1	10,535	-0.01%
2021/12/08	1	17.15	0	0.00	16.70	1	10,463	0.01%
2021/12/06	1	16.90	0	0.00	16.85	1	10,412	0.01%
2021/12/03	1	16.90	1	16.75	16.90	0	10,387	0.00%
2021/12/02	3	16.05	3	16.05	16.10	0	10,202	0.00%
2021/12/01	0	0.00	1	16.10	16.15	-1	10,232	-0.01%
2021/11/26	0	0.00	5	16.29	16.10	-5	10,409	-0.05%
2021/11/25	0	0.00	22	16.65	16.60	-22	10,419	-0.21%
2021/11/23	1	16.50	0	0.00	16.30	1	10,418	0.01%
2021/11/22	0	0.00	62	16.55	16.40	-62	10,428	-0.59%
2021/11/19	0	0.00	5	16.60	16.40	-5	10,482	-0.05%
2021/11/16	0.1	16.90	0	0.00	16.70	0.1	10,572	0.00%
2021/11/15	5	17.00	0	0.00	16.90	5	10,626	0.05%
2021/11/12	2	16.95	0	0.00	16.95	2	10,747	0.02%
2021/11/11	3	17.10	0	0.00	17.05	3	10,836	0.03%
2021/11/10	11	17.26	14	17.24	17.20	-3	10,969	-0.03%
2021/11/09	2	17.08	0	0.00	16.90	2	10,689	0.02%
2021/11/08	5	17.05	1	16.95	17.00	4	10,649	0.04%
2021/11/05	0	0.00	1	17.75	17.65	-1	10,570	-0.01%
2021/11/04	1	17.55	0	0.00	17.40	1	10,622	0.01%
2021/11/03	0	0.00	94	17.30	17.65	-94	10,856	-0.87%
2021/11/02	104	17.15	0	0.00	17.15	104	11,142	0.93%	大買/鉅額交易
2021/11/01	0	17.10	0	0.00	17.10	0	11,155	0.00%
2021/10/26	1	17.25	0	0.00	17.05	1	11,310	0.01%
2021/10/25	0	0.00	1	17.35	17.40	-1	11,401	-0.01%
2021/10/21	0.1	17.90	0	0.00	17.80	0.1	11,547	0.00%
2021/10/20	11	18.17	12	17.82	18.00	-1	11,620	-0.01%
2021/10/19	16.1	17.92	17	18.04	18.05	-0.9	11,855	-0.01%
2021/10/18	0.1	18.35	1	18.35	18.40	-0.9	11,592	-0.01%
2021/10/14	3	17.20	0	0.00	16.90	3	11,567	0.03%
2021/10/13	1.1	17.01	0	0.00	16.90	1.1	11,659	0.01%
2021/10/12	1	17.50	0	0.00	17.40	1	11,702	0.01%
2021/10/08	0.1	17.95	0	0.00	18.15	0.1	11,723	0.00%
2021/10/07	3	18.20	2	18.30	18.20	1	11,892	0.01%
2021/10/06	34	18.22	7	18.55	18.00	27	12,221	0.22%
2021/10/05	6	17.46	96	17.15	17.95	-90	11,997	-0.75%
2021/10/04	250	17.85	149	18.01	17.70	101	12,100	0.83%	大買/大賣/鉅額交易
2021/10/01	52.1	20.41	13	20.86	19.65	39.1	11,568	0.34%
2021/09/30	4	21.28	42	21.31	21.35	-38	10,772	-0.35%
2021/09/29	2	19.70	5	19.57	19.45	-3	9,897	-0.03%
2021/09/28	36	19.39	10	19.78	19.40	26	9,502	0.27%
2021/09/27	0.1	18.00	0	0.00	18.75	0.1	8,503	0.00%
2021/09/24	0.1	17.50	0	0.00	17.50	0.1	8,397	0.00%
2021/09/17	0	0.00	1	18.35	18.30	-1	8,552	-0.01%
2021/09/16	1	18.75	0	0.00	18.55	1	8,607	0.01%
2021/09/14	0	0.00	1	18.70	18.60	-1	9,374	-0.01%
2021/09/07	5	18.60	1	18.45	18.45	4	11,740	0.03%
2021/09/03	3	19.15	11	19.03	19.20	-8	11,964	-0.07%
2021/09/02	9	18.86	2	19.28	18.60	7	12,175	0.06%
2021/08/30	0.1	19.95	0.1	19.91	19.90	0	12,535	0.00%
2021/08/26	1	20.00	1	19.70	19.70	0	15,401	0.00%
2021/08/25	0	0.00	81.2	19.62	19.80	-81.2	16,491	-0.49%
2021/08/24	3	19.35	0	0.00	19.25	3	17,469	0.02%
2021/08/23	1.1	19.34	5	19.45	19.55	-3.9	18,596	-0.02%
2021/08/19	6.1	19.22	0	0.00	18.50	6.1	21,879	0.03%
2021/08/18	41.1	19.04	3	18.58	19.25	38.1	25,250	0.15%
2021/08/17	2	19.13	2	18.45	18.40	0	28,626	0.00%
2021/08/16	20	18.85	0	0.00	19.45	20	30,071	0.07%
2021/08/13	5	20.00	0	0.00	19.50	5	33,128	0.02%
2021/08/11	20	20.00	4	20.00	19.50	16	35,695	0.04%
2021/08/09	10	20.91	8	20.88	20.60	2	38,180	0.01%
2021/08/06	3	22.23	0	0.00	21.95	3	39,396	0.01%
2021/08/05	0	0.00	1	21.45	21.45	-1	40,500	0.00%
2021/08/04	11.1	21.16	0	0.00	21.10	11.1	43,753	0.03%
2021/08/02	0	0.00	2	21.55	21.65	-2	45,027	0.00%
2021/07/30	2	21.10	15	21.15	21.10	-13	46,282	-0.03%
2021/07/29	1	21.20	0	0.00	21.75	1	47,165	0.00%
2021/07/28	0	0.00	1	20.85	20.80	-1	47,550	0.00%
2021/07/27	1.1	20.45	0	0.00	20.25	1.1	48,011	0.00%
2021/07/26	0	0.00	1	21.30	21.15	-1	48,466	0.00%
2021/07/23	0	21.25	162	21.15	21.65	-162	48,730	-0.33%	大賣/鉅額交易
2021/07/20	1	20.95	0	0.00	21.00	1	48,769	0.00%
2021/07/19	0	0.00	4	21.94	21.80	-4	49,002	-0.01%
2021/07/16	0.1	21.55	0	0.00	21.40	0.1	49,333	0.00%
2021/07/15	7	21.74	1	21.20	22.10	6	49,513	0.01%
2021/07/14	155	20.77	8	21.11	21.20	147	49,671	0.30%	大買/鉅額交易
2021/07/13	17	21.68	6	21.42	20.90	11	49,786	0.02%
2021/07/12	3.1	23.49	5	23.44	23.05	-1.9	49,635	0.00%
2021/07/09	7	24.21	0	0.00	23.80	7	49,983	0.01%
2021/07/08	0.1	24.60	4	25.30	25.30	-4	49,925	-0.01%
2021/07/06	0	0.00	8	24.20	24.25	-8	51,005	-0.02%
2021/07/05	0	0.00	10	23.30	23.40	-10	51,616	-0.02%
2021/07/02	0	23.70	0	0.00	23.60	0	52,722	0.00%
2021/07/01	0	0.00	1	24.30	23.50	-1	53,157	0.00%
2021/06/30	0	0.00	15	23.37	23.90	-15	53,339	-0.03%
2021/06/29	9.9	22.96	20	23.56	22.55	-10.1	53,304	-0.02%
2021/06/28	43	23.00	22	23.25	23.35	21	53,317	0.04%
2021/06/25	0	0.00	4	24.84	24.45	-4	53,263	-0.01%
2021/06/24	6	25.04	31	25.09	24.55	-25	53,333	-0.05%
2021/06/23	24.1	24.62	130	25.05	24.30	-105.9	53,378	-0.20%	大賣/鉅額交易
2021/06/22	21	25.09	22	25.60	24.95	-1	53,081	0.00%
2021/06/21	69	25.67	32	25.32	24.70	37	52,624	0.07%
2021/06/18	5	26.24	2.1	26.20	26.40	3	51,434	0.01%
2021/06/17	8.1	24.89	0	0.00	26.00	8.1	51,352	0.02%
2021/06/16	0	0.00	3.2	26.00	25.80	-3.2	51,119	-0.01%
2021/06/11	1	24.60	14	24.79	25.00	-13	51,030	-0.03%
2021/06/09	4.1	24.91	2	25.55	24.80	2.1	50,805	0.00%
2021/06/08	5.1	25.58	7	25.56	25.30	-1.9	51,007	0.00%
2021/06/07	7	25.76	63	26.32	25.75	-56	51,325	-0.11%
2021/06/04	120	27.25	11	28.10	26.45	109	51,054	0.21%	大買/鉅額交易
2021/06/03	17	27.81	107.1	27.05	28.30	-90.1	50,181	-0.18%	大賣/
2021/06/02	169	26.19	85	26.14	25.75	84	48,157	0.17%	大買/
2021/06/01	54	25.44	77	25.43	26.25	-23	47,028	-0.05%
2021/05/31	32.1	26.05	50	26.81	25.10	-17.9	45,979	-0.04%
2021/05/28	140	26.61	58.1	26.60	26.50	81.9	44,815	0.18%	大買/
2021/05/27	158.1	26.51	114	26.57	25.90	44.1	43,186	0.10%	大買/大賣/
2021/05/26	162.1	25.74	376	26.02	26.15	-213.9	41,423	-0.52%	大買/大賣/鉅額交易
2021/05/25	752	25.40	529	25.70	24.60	223	37,974	0.59%	大買/大賣/鉅額交易
2021/05/24	39	24.83	42	25.71	26.10	-3	34,465	-0.01%
2021/05/21	268	22.30	279	22.53	23.75	-11	32,924	-0.03%	大買/大賣/
2021/05/20	13	21.18	24.5	21.16	21.60	-11.5	29,728	-0.04%
2021/05/19	26	19.62	29	19.66	19.65	-3	28,016	-0.01%
2021/05/18	43	19.33	49	19.48	19.90	-6	27,084	-0.02%
2021/05/17	11.5	19.21	1	19.25	18.95	10.5	25,228	0.04%
2021/05/14	22	21.05	421	21.00	21.05	-399	24,418	-1.63%	大賣/鉅額交易
2021/05/13	637	19.37	438	20.04	19.15	199	22,869	0.87%	大買/大賣/鉅額交易
2021/05/12	996	21.02	808	21.38	21.05	188	21,310	0.88%	大買/大賣/鉅額交易
2021/05/11	13	22.08	16	22.53	22.55	-3	17,943	-0.02%
2021/05/10	30	19.50	36	20.31	20.50	-6	17,086	-0.04%
2021/05/07	49	18.87	31	18.78	18.65	18	16,535	0.11%
2021/05/06	11	17.61	13	18.08	18.80	-2	15,177	-0.01%
2021/05/05	5	17.05	6.5	17.26	17.10	-1.5	14,183	-0.01%
2021/05/04	18	16.87	16	17.61	15.95	2	13,621	0.01%
2021/05/03	35	17.88	6	17.81	17.35	29	13,001	0.22%
2021/04/29	20	17.34	0	0.00	17.20	20	12,410	0.16%
2021/04/28	6	17.20	1	17.40	17.50	5	12,004	0.04%
2021/04/27	1	16.85	3	17.22	17.10	-2	11,810	-0.02%
2021/04/26	4	17.36	3	17.20	16.95	1	11,618	0.01%
2021/04/23	7	17.30	17	17.39	17.35	-10	11,390	-0.09%
2021/04/22	18	17.78	12	17.01	16.90	6	11,094	0.05%
2021/04/21	2	17.15	1	17.75	17.25	1	10,639	0.01%
2021/04/20	1	16.55	0	0.00	17.00	1	10,368	0.01%
2021/04/16	2	16.45	12	16.46	17.00	-10	9,757	-0.10%
2021/04/15	10	16.30	10	16.69	16.75	0	9,456	0.00%
2021/04/14	4	15.48	5	15.54	15.50	-1	8,856	-0.01%
2021/04/13	24	16.34	23	16.19	15.60	1	8,704	0.01%
2021/04/12	7	15.38	4	15.44	16.05	3	8,129	0.04%
2021/04/09	15	14.57	5	14.82	15.05	10	7,772	0.13%
2021/04/08	0	0.00	13	14.57	14.40	-13	7,291	-0.18%
2021/04/07	1	13.25	6.2	13.65	13.65	-5.2	6,385	-0.08%
2021/04/06	0	0.00	2	12.25	12.45	-2	6,241	-0.03%
2021/04/01	0	0.00	3	11.70	11.75	-3	6,459	-0.05%
2021/03/30	0	0.00	1	11.95	11.90	-1	7,706	-0.01%
2021/03/29	1.1	12.00	0	0.00	12.00	1.1	7,653	0.01%
2021/03/26	11	12.50	9	12.32	12.25	2	7,686	0.03%
2021/03/25	1	12.00	0	0.00	12.05	1	7,244	0.01%
2021/03/24	2.1	11.95	0	0.00	11.95	2.1	7,180	0.03%
2021/03/23	0	0.00	4	12.30	11.80	-4	7,095	-0.06%
2021/03/18	5	11.90	11.1	12.00	11.95	-6.1	6,977	-0.09%
2021/03/16	0	0.00	4	11.70	11.50	-4	6,873	-0.06%
2021/03/15	9	11.88	15	11.85	11.85	-6	6,818	-0.09%
2021/03/12	24	11.59	5	11.90	11.90	19	6,653	0.29%
2021/03/11	7	11.25	3	11.60	11.20	4	6,304	0.06%
2021/02/26	0	0.00	2	10.70	10.75	-2	5,776	-0.03%
2021/02/22	0.1	10.55	20	10.60	10.60	-19.9	5,650	-0.35%
2021/02/17	0	0.00	3	9.60	9.59	-3	5,709	-0.05%
2021/02/05	0	0.00	10	9.05	9.07	-10	5,671	-0.18%
2021/01/14	2	9.89	0	0.00	9.86	2	5,400	0.04%
2021/01/12	0	0.00	30	9.92	9.94	-30	5,339	-0.56%
2021/01/06	5	10.47	0	0.00	10.30	5	5,186	0.10%
2021/01/05	10	11.40	0	0.00	11.20	10	4,979	0.20%
2021/01/04	12	11.23	7	11.30	11.35	5	4,786	0.10%
2020/12/31	6	11.20	20	11.23	11.20	-14	4,665	-0.30%
2020/12/30	15	11.95	0	0.00	11.50	15	4,481	0.33%
2020/12/29	14	11.95	3	12.12	11.75	11	4,261	0.26%
2020/12/28	29	11.91	0	0.00	12.10	29	3,928	0.74%
2020/12/25	12	11.84	4	11.76	12.10	8	3,467	0.23%
2020/12/24	0	0.00	3	11.00	11.00	-3	2,367	-0.13%
2020/12/14	0	0.00	5	10.00	10.05	-5	1,869	-0.27%
2020/12/11	0	0.00	7	9.65	9.51	-7	1,800	-0.39%
2020/11/30	5	9.40	0	0.00	9.40	5	2,261	0.22%
2020/11/24	0	0.00	0.1	9.16	9.22	-0.1	2,277	0.00%
2020/11/17	0	0.00	2	9.20	9.19	-2	2,572	-0.08%
2020/11/16	0	0.00	5	9.09	9.10	-5	2,612	-0.19%
2020/11/11	2	8.38	0	0.00	8.49	2	2,623	0.08%
2020/10/22	0	0.00	5	8.07	8.07	-5	2,635	-0.19%
2020/09/24	0	0.00	3	8.85	8.71	-3	2,506	-0.12%
2020/09/17	3	9.19	0	0.00	8.95	3	2,421	0.12%
2020/09/16	5	8.85	0	0.00	8.92	5	2,396	0.21%
2020/09/14	0	0.00	32	8.88	8.80	-32	2,622	-1.22%
2020/09/11	30	9.09	0	0.00	8.87	30	2,615	1.15%
2020/09/04	0	0.00	1	8.69	8.85	-1	2,100	-0.05%
2020/09/02	0	0.00	1	8.75	8.82	-1	2,018	-0.05%
2020/08/27	0	0.00	2.3	8.59	8.67	-2.3	1,913	-0.12%
2020/08/26	0	0.00	2	8.58	8.62	-2	1,847	-0.11%
2020/08/25	1	8.64	0	0.00	8.57	1	1,817	0.06%
2020/08/24	2	8.30	0	0.00	8.60	2	1,739	0.11%
2020/08/20	1	7.97	16	7.78	7.89	-15	1,551	-0.97%
2020/08/19	0	0.00	5	7.86	7.86	-5	1,444	-0.35%
2020/08/17	0	0.00	5.2	7.40	7.47	-5.2	1,332	-0.39%
2020/08/14	3	7.08	0	0.00	7.09	3	1,275	0.24%
2020/08/10	0	0.00	69	7.24	7.20	-69	1,295	-5.33%
2020/08/07	69	7.39	0.1	7.33	7.33	68.9	1,290	5.34%
2020/08/06	0	0.00	0.1	7.14	7.11	-0.1	1,235	-0.01%
2020/08/05	0	0.00	76	7.00	7.02	-76	1,231	-6.17%
2020/07/27	1	6.70	0	0.00	6.65	1	1,326	0.08%
2020/07/24	76	7.05	0	0.00	6.93	76	1,348	5.63%
2020/07/23	0	0.00	41	6.97	6.98	-41	1,366	-3.00%
2020/07/22	0	0.00	40	6.99	7.01	-40	1,411	-2.83%
2020/07/21	0	0.00	4	7.04	7.02	-4	1,433	-0.28%
2020/07/13	0	0.00	5	7.01	7.12	-5	1,717	-0.29%
2020/07/09	0	0.00	2	7.05	7.11	-2	1,787	-0.11%
2020/07/01	5	7.07	0	0.00	7.07	5	1,850	0.27%
2020/06/17	40	7.43	40	7.52	7.52	0	1,581	0.00%
2020/06/16	5	7.06	0	0.00	7.06	5	1,525	0.33%
2020/06/09	40	7.41	0	0.00	7.32	40	1,682	2.38%
2020/06/08	41	7.29	3	7.25	7.33	38	1,715	2.21%
2020/05/28	3	7.20	0	0.00	7.06	3	1,727	0.17%
2020/05/18	0	0.00	3	6.99	7.11	-3	1,706	-0.18%
2020/05/15	3	6.90	0	0.00	6.85	3	1,697	0.18%
2020/05/06	1	7.10	0	0.00	7.10	1	1,630	0.06%
2020/04/29	2	7.72	0	0.00	7.69	2	1,562	0.13%
2020/04/27	2	7.91	0	0.00	7.85	2	1,516	0.13%
2020/04/21	0	0.00	6	7.82	7.80	-6	1,386	-0.43%
2020/04/17	2	7.79	1	7.67	7.65	1	1,257	0.08%
2020/04/14	2	6.90	0	0.00	6.95	2	1,068	0.19%
2020/03/31	0	0.00	11	5.90	5.96	-11	903	-1.22%
2020/03/20	3	4.78	0	0.00	4.87	3	765	0.39%
2020/03/18	3	5.03	0	0.00	4.93	3	700	0.43%
2020/03/09	0.2	6.75	0	0.00	6.50	0.2	510	0.04%
2020/03/02	0	0.00	2	6.82	6.84	-2	489	-0.41%
2020/02/26	5	7.00	0	0.00	7.02	5	456	1.10%
2020/01/30	1	7.33	0	0.00	7.35	1	493	0.20%
2020/01/10	1	7.88	0	0.00	7.87	1	545	0.18%
2019/12/18	2	8.08	0	0.00	8.14	2	571	0.35%
2019/12/17	2	8.00	0.1	8.00	8.01	1.9	559	0.35%
2019/12/12	2	7.94	0	0.00	8.11	2	559	0.36%
2019/11/29	0	0.00	0.4	7.90	7.94	-0.4	571	-0.07%
2019/11/28	15	7.89	0	0.00	7.89	15	565	2.65%
2019/11/27	1	7.90	0	0.00	7.90	1	566	0.18%
2019/10/30	0	0.00	1	8.12	8.12	-1	540	-0.18%
2019/10/29	6	8.16	0	0.00	8.12	6	547	1.10%
2019/10/02	0	0.00	1	8.53	8.58	-1	787	-0.13%
2019/10/01	0	0.00	4	8.55	8.60	-4	805	-0.50%
2019/09/25	0	0.00	5	8.69	8.70	-5	828	-0.60%
2019/09/24	0	0.00	3	8.69	8.68	-3	822	-0.36%
2019/09/12	0	0.00	2	8.61	8.69	-2	812	-0.25%
2019/09/05	0	0.00	0.1	8.50	8.52	-0.1	798	-0.01%
2019/08/21	2	8.38	0	0.00	8.38	2	797	0.25%
2019/08/20	3	8.38	0	0.00	8.38	3	802	0.37%
2019/08/19	5	8.38	0	0.00	8.43	5	792	0.63%
2019/08/05	3	8.68	0	0.00	8.68	3	794	0.38%
2019/07/29	6	8.76	0	0.00	8.74	6	791	0.76%
2019/07/26	1	8.88	0	0.00	8.89	1	760	0.13%
2019/07/24	3	8.99	0	0.00	8.95	3	751	0.40%
2019/07/16	0	0.00	3	9.03	9.29	-3	649	-0.46%
2019/07/12	7	8.85	0	0.00	8.84	7	550	1.27%
2019/07/05	0	0.00	2	9.12	9.11	-2	614	-0.33%
2019/07/01	3	8.84	0	0.00	8.83	3	615	0.49%
2019/05/16	2	8.65	1	8.65	8.66	1	888	0.11%
2019/05/03	1	8.91	0	0.00	8.92	1	918	0.11%
2019/04/26	0	0.00	0.1	8.81	8.87	-0.1	944	-0.01%
2019/04/25	0	0.00	2	8.79	8.84	-2	943	-0.21%
2019/04/22	1	8.88	0	0.00	8.87	1	925	0.11%
2019/04/16	0	0.00	20	8.89	8.90	-20	905	-2.21%
2019/04/01	2	9.12	0	0.00	9.06	2	817	0.24%
2019/03/20	1	9.30	0	0.00	9.33	1	791	0.13%
2019/03/15	2	9.31	0	0.00	9.27	2	764	0.26%
2019/03/12	2	9.19	0	0.00	9.18	2	768	0.26%
2019/03/07	0	0.00	1	9.22	9.19	-1	821	-0.12%
2019/03/04	0	0.00	10	9.28	9.30	-10	826	-1.21%
2019/02/26	2	9.35	2	9.29	9.29	0	828	0.00%
2019/02/20	5	9.25	5	9.23	9.22	0	782	0.00%
2019/02/14	4	9.21	2	9.19	9.19	2	743	0.27%
2019/01/07	0	0.00	2	8.81	8.84	-2	949	-0.21%
2019/01/04	2	8.68	0	0.00	8.66	2	968	0.21%
2018/12/19	0	0.00	3	9.07	9.03	-3	1,177	-0.25%
2018/12/12	0	0.00	10	9.11	9.12	-10	1,215	-0.82%
2018/12/06	0	0.00	10	9.10	9.09	-10	1,236	-0.81%
2018/10/26	5	8.85	10	8.82	8.83	-5	1,985	-0.25%
2018/10/19	5	9.50	0	0.00	9.65	5	1,983	0.25%
2018/10/17	4	9.67	0	0.00	9.65	4	1,971	0.20%
2018/10/15	5	9.63	0	0.00	9.63	5	1,977	0.25%
2018/10/11	2	9.69	11	9.69	9.67	-9	1,961	-0.46%
2018/09/10	0	0.00	20	10.28	10.20	-20	2,123	-0.94%
2018/09/07	10	10.85	21	10.79	10.50	-11	2,119	-0.52%
2018/08/30	6	10.54	0	0.00	10.50	6	2,202	0.27%
2018/08/29	20	10.45	20	10.50	10.45	0	2,224	0.00%
2018/08/22	40	10.70	3	10.65	10.70	37	2,502	1.48%
2018/08/20	9	10.69	0	0.00	10.60	9	2,411	0.37%
2018/08/17	0	0.00	10	10.50	10.50	-10	2,320	-0.43%
2018/08/15	10	10.20	0	0.00	10.20	10	2,279	0.44%
2018/08/02	0	0.00	1	10.20	10.15	-1	2,812	-0.04%
2018/07/16	0	0.00	26	10.00	9.98	-26	2,946	-0.88%
2018/07/13	0	0.00	15	10.00	10.00	-15	2,960	-0.51%
2018/07/06	2	10.15	0	0.00	10.10	2	3,010	0.07%
2018/07/04	0	0.00	20	10.15	10.20	-20	3,063	-0.65%
2018/06/19	5	10.55	0	0.00	10.50	5	3,240	0.15%
2018/06/15	0	0.00	10	10.90	10.85	-10	3,195	-0.31%
2018/06/13	0	0.00	1	11.20	11.20	-1	3,255	-0.03%
2018/05/31	5	11.15	0	0.00	10.95	5	3,145	0.16%
2018/05/29	10	10.70	0	0.00	10.80	10	2,940	0.34%
2018/05/28	10	10.65	0	0.00	10.65	10	2,951	0.34%
2018/05/24	50	10.95	0	0.00	10.90	50	2,958	1.69%
2018/05/22	0	0.00	5	11.15	11.15	-5	2,935	-0.17%
2018/05/21	16	11.33	32	11.55	11.30	-16	2,920	-0.55%
2018/05/18	202	11.10	173	11.15	11.20	29	2,825	1.03%	大買/大賣/
2018/04/23	2	10.60	0	0.00	10.55	2	3,676	0.05%
2018/04/17	0	0.00	5	10.40	10.40	-5	4,411	-0.11%
2018/04/11	0	0.00	15	10.60	10.55	-15	4,978	-0.30%
2018/04/09	15	10.95	0	0.00	10.75	15	5,180	0.29%
2018/03/27	0	0.00	10	10.30	10.40	-10	6,380	-0.16%
2018/03/23	0	0.00	3	10.05	10.10	-3	6,886	-0.04%
2018/03/20	10	10.60	20	10.55	10.40	-10	6,987	-0.14%
2018/03/16	0	0.00	5	10.75	10.75	-5	7,173	-0.07%
2018/03/14	20	11.05	0	0.00	11.10	20	7,333	0.27%
2018/03/12	0	0.00	20	10.70	10.65	-20	7,366	-0.27%
2018/03/08	0	0.00	10	10.80	10.75	-10	7,608	-0.13%
2018/03/05	0	0.00	2	10.80	10.65	-2	8,007	-0.02%
2018/03/02	10	10.95	0	0.00	10.80	10	8,077	0.12%
2018/02/27	0	0.00	1	11.15	10.95	-1	8,243	-0.01%
2018/02/26	2	11.25	10	11.35	11.15	-8	8,352	-0.10%
2018/02/23	1	11.00	15	11.05	11.00	-14	8,566	-0.16%
2018/02/21	12	10.77	0	0.00	10.70	12	10,603	0.11%
2018/02/12	10	10.35	0	0.00	10.50	10	10,776	0.09%
2018/02/09	0	0.00	3	10.10	10.25	-3	10,827	-0.03%
2018/02/07	11	10.55	4	10.60	10.45	7	11,106	0.06%
2018/02/06	4	10.09	0	0.00	10.20	4	11,117	0.04%
2018/02/05	1	11.15	30	11.15	11.15	-29	11,057	-0.26%
2018/02/02	2	11.68	0	0.00	11.60	2	11,319	0.02%
2018/02/01	3	11.65	0	0.00	11.65	3	11,390	0.03%
2018/01/30	10	11.95	4	11.95	11.95	6	11,645	0.05%
2018/01/23	2	12.00	9	12.08	12.00	-7	12,141	-0.06%
2018/01/22	5	11.85	25	11.87	12.05	-20	12,287	-0.16%
2018/01/19	0	0.00	1	12.35	12.05	-1	12,365	-0.01%
2018/01/18	10	12.45	5	12.50	12.30	5	12,414	0.04%
2018/01/16	20	12.50	5	12.50	12.50	15	12,581	0.12%
2018/01/15	10	13.00	21	12.97	12.65	-11	12,697	-0.09%
2018/01/12	10	12.75	1	12.80	12.80	9	12,591	0.07%
2018/01/11	6	12.88	15	12.75	12.75	-9	13,012	-0.07%
2018/01/10	39	12.82	0	0.00	12.70	39	14,556	0.27%
2018/01/08	3	12.45	0	0.00	12.45	3	14,885	0.02%
2018/01/05	0	0.00	40	12.50	12.45	-40	15,555	-0.26%
2018/01/04	26	12.50	10	12.65	12.40	16	15,936	0.10%
2018/01/03	28	12.48	7	12.49	12.45	21	17,016	0.12%
2018/01/02	10	12.50	0	0.00	12.70	10	17,904	0.06%