集盛 (1455)-凱基-大里券商分點個股進出

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
14.70
漲跌
▼0.35
漲幅
-2.33%
成交量
4,772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-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/17	0.1	14.81	0	0.00	14.70	0.1	5,376	0.00%
2024/05/16	32	15.04	3.1	14.89	15.05	28.9	5,399	0.54%
2024/05/13	0	13.65	0	0.00	13.95	0	5,240	0.00%
2024/05/10	0	0.00	0.2	14.15	14.20	-0.2	5,199	0.00%
2024/05/02	1	14.30	0	0.00	14.45	1	5,083	0.02%
2024/04/29	0	15.30	0	0.00	15.30	0	4,954	0.00%
2024/04/26	0	0.00	0	14.70	15.05	0	4,841	0.00%
2024/04/25	0	14.50	0	0.00	14.75	0	4,768	0.00%
2024/04/23	0	0.00	0.2	13.90	14.45	-0.2	4,565	0.00%
2024/04/22	0.1	13.48	0	0.00	13.80	0.1	4,457	0.00%
2024/04/16	1	12.55	0	0.00	12.60	1	4,228	0.02%
2024/04/15	0	12.90	0	0.00	12.80	0	4,192	0.00%
2024/04/12	0	13.25	0	0.00	13.30	0	4,120	0.00%
2024/04/11	0	13.90	0	0.00	13.75	0	4,060	0.00%
2024/04/10	7.1	14.49	0	0.00	14.25	7.1	3,979	0.18%
2024/04/09	0	0.00	4	14.60	14.60	-4	3,936	-0.10%
2024/04/08	0	0.00	15	14.67	14.75	-15	3,904	-0.38%
2024/04/02	3	15.00	0.1	15.00	14.85	2.9	3,848	0.08%
2024/04/01	29	14.93	0	0.00	14.90	29	3,759	0.77%
2024/03/25	0	0.00	3	14.65	14.65	-3	3,327	-0.09%
2024/03/20	0	0.00	1	14.50	14.35	-1	3,183	-0.03%
2024/03/14	0	0.00	6	15.34	15.20	-6	2,945	-0.20%
2024/03/12	0	0.00	15	15.25	14.55	-15	2,591	-0.58%
2024/03/11	0	0.00	9	14.00	13.90	-9	2,221	-0.41%
2024/03/08	0	0.00	0	13.40	13.50	0	2,140	0.00%
2024/03/07	0	13.30	0	0.00	13.20	0	2,068	0.00%
2024/03/06	0	0.00	20	13.35	13.55	-20	1,986	-1.01%
2024/03/04	0	0.00	21	12.43	12.30	-21	1,639	-1.28%
2024/02/29	10	12.75	7	12.60	12.60	3	1,598	0.19%
2024/02/21	0	0.00	1	12.00	12.45	-1	1,363	-0.07%
2024/02/20	2	12.20	0.1	11.95	11.60	1.9	1,187	0.16%
2024/02/19	0	0.00	1	11.30	11.55	-1	965	-0.10%
2024/01/25	5	10.45	0	0.00	10.40	5	999	0.50%
2024/01/16	1.1	10.30	0	0.00	10.20	1.1	985	0.11%
2024/01/10	0.1	10.65	0	0.00	10.55	0.1	1,018	0.00%
2023/12/07	1	11.65	0	0.00	11.45	1	769	0.13%
2023/12/06	10	11.65	0	0.00	11.70	10	713	1.40%
2023/12/01	0	0.00	0.2	11.00	11.10	-0.2	649	-0.03%
2023/11/24	0	0.00	1	11.20	11.15	-1	624	-0.16%
2023/11/22	0	0.00	1	11.00	11.05	-1	596	-0.17%
2023/11/21	0	0.00	1	10.85	10.90	-1	577	-0.17%
2023/11/09	0	0.00	0.3	10.50	10.55	-0.3	478	-0.06%
2023/11/06	0.5	10.30	0	0.00	10.40	0.5	447	0.11%
2023/10/26	0	0.00	2	9.94	9.95	-2	413	-0.48%
2023/10/18	1	9.91	0	0.00	10.15	1	394	0.25%
2023/10/12	0	0.00	2	9.82	9.88	-2	397	-0.50%
2023/10/11	3	9.84	1	9.83	9.85	2	404	0.49%
2023/09/27	0	0.00	1	9.65	9.65	-1	419	-0.24%
2023/09/26	0	0.00	0.5	9.72	9.70	-0.5	423	-0.12%
2023/09/25	0	0.00	0.5	9.73	9.71	-0.5	425	-0.12%
2023/09/07	0.1	9.71	0	0.00	9.63	0.1	439	0.02%
2023/09/06	0	0.00	0.5	9.72	9.68	-0.5	441	-0.11%
2023/09/01	2	9.75	0	0.00	9.74	2	453	0.44%
2023/08/31	0	0.00	2	9.53	9.56	-2	447	-0.45%
2023/08/29	0	0.00	0.5	9.47	9.41	-0.5	455	-0.11%
2023/08/22	0	9.54	0	0.00	9.46	0	468	0.01%
2023/08/16	0.1	9.52	0	0.00	9.53	0.1	543	0.01%
2023/08/02	0.1	9.99	0	0.00	9.94	0.1	538	0.01%
2023/07/26	10	9.86	0	0.00	9.98	10	529	1.89%
2023/07/24	0.1	9.92	0	0.00	9.86	0.1	527	0.01%
2023/07/21	0.1	9.99	0	0.00	9.94	0.1	529	0.01%
2023/07/13	0	0.00	1	10.10	10.10	-1	530	-0.19%
2023/05/23	1	10.85	0	0.00	10.65	1	622	0.16%
2023/03/21	1	10.70	0	0.00	10.65	1	561	0.18%
2023/03/09	0	0.00	1	11.40	11.40	-1	582	-0.17%
2023/02/16	1	10.85	0	0.00	10.85	1	618	0.16%
2023/02/15	2	10.80	0	0.00	10.80	2	624	0.32%
2023/01/16	0	0.00	15	10.45	10.45	-15	654	-2.29%
2022/12/23	2	10.35	0	0.00	10.45	2	723	0.28%
2022/10/21	0	0.00	1	9.50	9.47	-1	1,118	-0.09%
2022/10/13	0.1	9.31	0	0.00	9.08	0.1	1,119	0.00%
2022/10/11	0.1	9.65	0	0.00	9.51	0.1	1,111	0.00%
2022/09/30	0.1	9.30	0	0.00	9.36	0.1	1,132	0.00%
2022/09/29	0.4	9.37	0	0.00	9.26	0.4	1,129	0.03%
2022/09/28	0.1	9.38	0	0.00	9.12	0.1	1,115	0.01%
2022/09/27	1	9.74	0	0.00	9.77	1	1,092	0.09%
2022/09/26	0.1	10.25	0	0.00	9.87	0.1	1,096	0.01%
2022/09/20	15	10.27	0	0.00	10.25	15	1,095	1.37%
2022/09/19	0	0.00	4	10.30	10.30	-4	1,100	-0.36%
2022/09/05	5	10.45	0	0.00	10.45	5	1,269	0.39%
2022/08/26	0.1	11.10	0	0.00	11.05	0.1	1,275	0.00%
2022/08/23	5.1	10.85	0	0.00	10.95	5.1	1,169	0.43%
2022/08/15	0	0.00	1	10.70	10.80	-1	1,134	-0.09%
2022/08/12	1.1	10.60	0	0.00	10.60	1.1	1,106	0.09%
2022/08/02	0.1	11.25	0	0.00	11.20	0.1	1,001	0.00%
2022/08/01	0	0.00	1	11.20	11.35	-1	1,055	-0.09%
2022/06/23	0.1	11.40	0	0.00	11.20	0.1	1,792	0.00%
2022/06/20	0.1	11.75	0	0.00	11.25	0.1	1,865	0.00%
2022/06/16	1	12.60	0	0.00	12.20	1	1,887	0.05%
2022/06/14	0.1	12.65	0	0.00	12.50	0.1	1,970	0.00%
2022/05/10	4.1	12.64	0	0.00	12.75	4.1	2,440	0.17%
2022/05/09	0.1	13.10	0	0.00	12.80	0.1	2,440	0.00%
2022/04/27	0.1	13.90	0	0.00	13.90	0.1	2,571	0.00%
2022/04/26	5	14.30	5	14.52	14.50	0	2,545	0.00%
2022/04/25	5	14.45	0	0.00	14.45	5	2,546	0.20%
2022/04/13	2	15.70	0	0.00	15.75	2	2,565	0.08%
2022/04/08	1	17.15	0	0.00	17.20	1	2,406	0.04%
2022/04/07	1	16.85	2	16.75	16.60	-1	2,357	-0.04%
2022/03/31	0	0.00	6	17.05	17.10	-6	2,331	-0.26%
2022/03/30	3	17.00	0	0.00	17.10	3	2,319	0.13%
2022/03/29	0	0.00	4	16.80	16.75	-4	2,261	-0.18%
2022/03/28	1	16.55	1	16.65	16.65	0	2,270	0.00%
2022/03/24	2	16.70	0	0.00	16.65	2	2,283	0.09%
2022/03/23	0	0.00	13	16.52	16.60	-13	2,557	-0.51%
2022/03/21	0	0.00	2	16.35	16.40	-2	2,573	-0.08%
2022/03/18	1	16.25	0	0.00	16.25	1	2,592	0.04%
2022/03/08	0.1	15.30	0	0.00	15.15	0.1	2,935	0.00%
2022/03/07	5	15.60	0	0.00	15.40	5	2,922	0.17%
2022/02/25	0	0.00	18	15.35	15.35	-18	3,113	-0.58%
2022/02/24	2	15.75	0	0.00	15.40	2	3,137	0.06%
2022/02/16	1	15.95	0	0.00	15.95	1	3,306	0.03%
2022/02/09	3	16.05	0	0.00	16.15	3	4,058	0.07%
2022/02/07	0	0.00	15	15.95	15.90	-15	4,171	-0.36%
2022/01/14	0.1	15.25	0	0.00	15.30	0.1	4,766	0.00%
2022/01/13	10	15.55	0	0.00	15.60	10	4,833	0.21%
2022/01/12	0	0.00	1	15.40	15.40	-1	4,948	-0.02%
2022/01/06	0	0.00	5	15.90	15.95	-5	5,624	-0.09%
2022/01/05	0	0.00	3	16.10	16.10	-3	5,665	-0.05%
2021/12/29	1	16.55	2	16.45	16.55	-1	6,566	-0.02%
2021/12/20	0	0.00	5	16.60	16.55	-5	10,759	-0.05%
2021/12/17	7	17.10	1	17.10	16.80	6	10,748	0.06%
2021/12/15	1	16.60	0	0.00	16.75	1	10,516	0.01%
2021/12/10	2	16.95	2	16.75	16.75	0	10,482	0.00%
2021/12/06	1	16.70	0	0.00	16.85	1	10,412	0.01%
2021/12/03	1	16.75	2	16.78	16.90	-1	10,387	-0.01%
2021/12/01	1	16.20	0	0.00	16.15	1	10,232	0.01%
2021/11/26	1	16.50	0	0.00	16.10	1	10,409	0.01%
2021/11/23	1	16.55	0	0.00	16.30	1	10,418	0.01%
2021/11/19	0	0.00	2	16.50	16.40	-2	10,482	-0.02%
2021/11/18	2	16.70	0	0.00	16.65	2	10,467	0.02%
2021/11/10	0	0.00	3	17.10	17.20	-3	10,969	-0.03%
2021/11/09	1	17.00	0	0.00	16.90	1	10,689	0.01%
2021/11/08	3	16.95	0	0.00	17.00	3	10,649	0.03%
2021/11/03	0	0.00	11	17.55	17.65	-11	10,856	-0.10%
2021/11/02	0	0.00	4	17.50	17.15	-4	11,142	-0.04%
2021/11/01	4	17.05	0	0.00	17.10	4	11,155	0.04%
2021/10/29	10	17.15	0	0.00	17.10	10	11,217	0.09%
2021/10/26	0.1	17.25	0	0.00	17.05	0.1	11,310	0.00%
2021/10/25	2	17.60	5	17.60	17.40	-3	11,401	-0.03%
2021/10/22	5	17.40	0	0.00	17.40	5	11,495	0.04%
2021/10/21	11	17.80	3	17.92	17.80	8	11,547	0.07%
2021/10/20	1	17.90	6	18.04	18.00	-5	11,620	-0.04%
2021/10/19	54	18.08	0	0.00	18.05	54	11,855	0.46%
2021/10/18	0	0.00	11	18.31	18.40	-11	11,592	-0.09%
2021/10/15	1	17.00	4	16.95	16.95	-3	11,483	-0.03%
2021/10/14	0	0.00	1	17.00	16.90	-1	11,567	-0.01%
2021/10/13	23	16.93	18	17.50	16.90	5	11,659	0.04%
2021/10/12	4	17.66	0	0.00	17.40	4	11,702	0.03%
2021/10/08	1	17.95	0	0.00	18.15	1	11,723	0.01%
2021/10/07	67	18.20	67	18.00	18.20	0	11,892	0.00%
2021/10/06	43	17.98	43	18.29	18.00	0	12,221	0.00%
2021/10/05	6	17.53	2	17.45	17.95	4	11,997	0.03%
2021/10/04	123	17.88	111	20.00	17.70	12	12,100	0.10%	大買/大賣/
2021/10/01	124	19.56	123	21.19	19.65	1	11,568	0.01%	大買/大賣/
2021/09/30	56	20.88	68	19.98	21.35	-12	10,772	-0.11%
2021/09/29	3	19.70	1	19.65	19.45	2	9,897	0.02%
2021/09/28	11	19.84	19	19.94	19.40	-8	9,502	-0.08%
2021/09/27	2	18.70	0	0.00	18.75	2	8,503	0.02%
2021/09/15	10	18.70	10	18.85	18.85	0	9,022	0.00%
2021/09/13	0	0.00	5	19.20	19.20	-5	9,851	-0.05%
2021/09/09	0	0.00	140	18.43	18.45	-140	11,323	-1.24%	大賣/鉅額交易
2021/09/02	0	0.00	4	19.65	18.60	-4	12,175	-0.03%
2021/09/01	1	19.95	0	0.00	19.95	1	12,163	0.01%
2021/08/30	0	0.00	1	19.90	19.90	-1	12,535	-0.01%
2021/08/26	4	19.65	0	0.00	19.70	4	15,401	0.03%
2021/08/24	1	19.25	2	19.28	19.25	-1	17,469	-0.01%
2021/08/23	0	0.00	1	19.60	19.55	-1	18,596	-0.01%
2021/08/20	1	18.85	3	18.85	18.90	-2	20,166	-0.01%
2021/08/19	17	18.54	14	19.05	18.50	3	21,879	0.01%
2021/08/18	1	19.30	0	0.00	19.25	1	25,250	0.00%
2021/08/17	8	18.88	1	18.40	18.40	7	28,626	0.02%
2021/08/16	1	18.55	10	18.80	19.45	-9	30,071	-0.03%
2021/08/12	5	19.28	1	19.75	19.60	4	34,806	0.01%
2021/08/11	0.1	19.50	0.2	19.79	19.50	-0.1	35,695	0.00%
2021/08/10	0	0.00	1	20.50	20.25	-1	37,472	0.00%
2021/08/09	15.1	20.73	42	20.79	20.60	-26.9	38,180	-0.07%
2021/08/06	21	21.84	15	22.08	21.95	6	39,396	0.02%
2021/08/05	0	0.00	2	21.45	21.45	-2	40,500	0.00%
2021/08/04	4	21.75	10	21.50	21.10	-6	43,753	-0.01%
2021/08/03	7	21.15	7	21.55	21.15	0	44,498	0.00%
2021/08/02	15	21.65	198	20.90	21.65	-183	45,027	-0.41%	大賣/鉅額交易
2021/07/30	12	21.10	14	21.59	21.10	-2	46,282	0.00%
2021/07/29	26	21.71	25	21.01	21.75	1	47,165	0.00%
2021/07/28	1.1	20.73	9	20.69	20.80	-7.9	47,550	-0.02%
2021/07/27	32	20.33	22	21.15	20.25	10	48,011	0.02%
2021/07/26	50	21.14	49	21.80	21.15	1	48,466	0.00%
2021/07/23	6	21.58	9.5	21.67	21.65	-3.5	48,730	-0.01%
2021/07/22	0	0.00	6	20.36	20.05	-6	48,592	-0.01%
2021/07/21	24	20.15	19	21.07	20.00	5	48,682	0.01%
2021/07/20	1	21.50	30	21.03	21.00	-29	48,769	-0.06%
2021/07/19	17	21.90	6	22.08	21.80	11	49,002	0.02%
2021/07/16	21	21.40	30	21.88	21.40	-9	49,333	-0.02%
2021/07/15	58	21.97	55	21.37	22.10	3	49,513	0.01%
2021/07/13	9	21.13	22	21.88	20.90	-13	49,786	-0.03%
2021/07/12	20	23.45	2	23.00	23.05	18	49,635	0.04%
2021/07/09	79	24.46	1	24.45	23.80	78	49,983	0.16%
2021/07/08	0	0.00	2	25.10	25.30	-2	49,925	0.00%
2021/07/06	5	24.25	0	0.00	24.25	5	51,005	0.01%
2021/07/02	0	0.00	3	23.65	23.60	-3	52,722	-0.01%
2021/06/30	0	0.00	2	23.50	23.90	-2	53,339	0.00%
2021/06/28	0	0.00	4	23.28	23.35	-4	53,317	-0.01%
2021/06/24	19	25.19	20.3	24.82	24.55	-1.3	53,333	0.00%
2021/06/23	9	24.62	38	24.52	24.30	-29	53,378	-0.05%
2021/06/22	24	25.13	13	25.27	24.95	11	53,081	0.02%
2021/06/21	33	25.37	36	25.68	24.70	-3	52,624	-0.01%
2021/06/18	7	25.79	7	25.90	26.40	0	51,434	0.00%
2021/06/17	10	25.19	2	24.45	26.00	8	51,352	0.02%
2021/06/16	6	26.00	12	26.03	25.80	-6	51,119	-0.01%
2021/06/15	1.5	25.19	6	25.45	25.80	-4.5	51,074	-0.01%
2021/06/11	10	24.85	3	25.37	25.00	7	51,030	0.01%
2021/06/09	5	24.92	2	24.80	24.80	3	50,805	0.01%
2021/06/08	1	25.30	0	0.00	25.30	1	51,007	0.00%
2021/06/07	15	26.43	1	26.55	25.75	14	51,325	0.03%
2021/06/04	35	27.38	1	27.10	26.45	34	51,054	0.07%
2021/06/03	139	27.59	159	26.46	28.30	-20	50,181	-0.04%	大買/大賣/
2021/06/02	136	25.75	152	26.55	25.75	-16	48,157	-0.03%	大買/大賣/
2021/06/01	12	25.06	2	25.63	26.25	10	47,028	0.02%
2021/05/31	51	26.47	6	26.22	25.10	45	45,979	0.10%
2021/05/28	26	27.26	14	26.70	26.50	12	44,815	0.03%
2021/05/27	369	25.97	364	26.04	25.90	5	43,186	0.01%	大買/大賣/
2021/05/26	86	26.17	128	26.19	26.15	-42	41,423	-0.10%	大賣/
2021/05/25	50	25.76	32.1	26.42	24.60	18	37,974	0.05%
2021/05/24	165	25.33	156.2	23.92	26.10	8.8	34,465	0.03%	大買/大賣/
2021/05/21	108.1	22.34	90	22.65	23.75	18.1	32,924	0.05%	大買/
2021/05/20	170	20.86	161.5	19.99	21.60	8.5	29,728	0.03%	大買/大賣/
2021/05/19	5.1	19.59	47	19.66	19.65	-41.9	28,016	-0.15%
2021/05/18	148	20.12	140	19.05	19.90	8	27,084	0.03%	大買/大賣/
2021/05/17	57.5	19.47	38	19.30	18.95	19.5	25,228	0.08%
2021/05/14	7	20.36	41	20.97	21.05	-34	24,418	-0.14%
2021/05/13	52	21.00	41	20.34	19.15	11	22,869	0.05%
2021/05/12	107	23.33	84	22.44	21.05	23	21,310	0.11%	大買/
2021/05/11	17	22.30	2	22.55	22.55	15	17,943	0.08%
2021/05/10	0	0.00	12	20.09	20.50	-12	17,086	-0.07%
2021/05/07	18	19.50	24	19.74	18.65	-6	16,535	-0.04%
2021/05/06	106	18.20	87	17.27	18.80	19	15,177	0.13%	大買/
2021/05/05	0	0.00	18	17.50	17.10	-18	14,183	-0.13%
2021/05/04	15	18.03	629	15.97	15.95	-614	13,621	-4.51%	大賣/鉅額交易
2021/05/03	3	17.83	7	17.91	17.35	-4	13,001	-0.03%
2021/04/29	14	17.76	10.2	17.00	17.20	3.8	12,410	0.03%
2021/04/28	0	0.00	1	17.30	17.50	-1	12,004	-0.01%
2021/04/27	20	17.10	34	17.02	17.10	-14	11,810	-0.12%
2021/04/26	8	17.37	5	17.26	16.95	3	11,618	0.03%
2021/04/23	1	17.60	14	16.89	17.35	-13	11,390	-0.11%
2021/04/22	41	17.36	14.2	17.73	16.90	26.8	11,094	0.24%
2021/04/21	586	17.37	14	17.48	17.25	572	10,639	5.38%	大買/鉅額交易
2021/04/20	11	17.07	5.2	16.86	17.00	5.8	10,368	0.06%
2021/04/19	76	17.11	80	16.89	17.25	-4	10,127	-0.04%
2021/04/16	52	16.93	42	16.64	17.00	10	9,757	0.10%
2021/04/15	36	16.30	85	16.29	16.75	-49	9,456	-0.52%
2021/04/14	101	15.50	103	15.68	15.50	-2	8,856	-0.02%	大買/大賣/
2021/04/13	93	16.88	69	16.07	15.60	24	8,704	0.28%
2021/04/12	88	16.01	97	15.31	16.05	-9	8,129	-0.11%
2021/04/09	160	15.02	154	14.54	15.05	6	7,772	0.08%	大買/大賣/
2021/04/08	33	14.69	10	14.45	14.40	23	7,291	0.32%
2021/04/07	25	12.91	19	13.59	13.65	6	6,385	0.09%
2021/04/06	2	12.25	1	12.05	12.45	1	6,241	0.02%
2021/04/01	0	0.00	2	11.75	11.75	-2	6,459	-0.03%
2021/03/30	1	11.85	0	0.00	11.90	1	7,706	0.01%
2021/03/26	35	12.51	10	12.65	12.25	25	7,686	0.33%
2021/03/23	7	12.04	77	12.30	11.80	-70	7,095	-0.99%
2021/03/22	15	11.52	33	12.08	11.95	-18	6,986	-0.26%
2021/03/19	5	11.75	2	11.80	11.75	3	6,918	0.04%
2021/03/18	35	11.96	1	12.00	11.95	34	6,977	0.49%
2021/03/17	10	11.90	0	0.00	11.85	10	6,928	0.14%
2021/03/16	39	11.58	0	0.00	11.50	39	6,873	0.57%
2021/03/15	10	12.00	1	11.90	11.85	9	6,818	0.13%
2021/03/12	1	11.85	21	11.73	11.90	-20	6,653	-0.30%
2021/03/11	2	11.25	6	11.47	11.20	-4	6,304	-0.06%
2021/02/25	0	0.00	39	10.61	10.65	-39	5,746	-0.68%
2021/02/24	1	10.30	2	10.45	10.35	-1	5,724	-0.02%
2021/02/23	0	0.00	14	10.81	10.75	-14	5,686	-0.25%
2021/02/22	0	0.00	30	10.60	10.60	-30	5,650	-0.53%
2021/02/19	10	10.25	30	10.40	10.35	-20	5,606	-0.36%
2021/02/04	0	0.00	1	9.05	9.06	-1	5,671	-0.02%
2021/02/01	0	0.00	20	8.88	8.90	-20	5,721	-0.35%
2021/01/21	0	0.00	6	9.01	9.04	-6	5,611	-0.11%
2021/01/18	4	9.18	0	0.00	9.41	4	5,509	0.07%
2021/01/15	4	9.50	0	0.00	9.38	4	5,463	0.07%
2021/01/12	23	9.94	0	0.00	9.94	23	5,339	0.43%
2021/01/11	14	10.05	0	0.00	10.00	14	5,274	0.27%
2021/01/08	20	10.25	0	0.00	10.20	20	5,250	0.38%
2021/01/06	30	10.50	33	10.35	10.30	-3	5,186	-0.06%
2021/01/05	22	11.32	23	11.63	11.20	-1	4,979	-0.02%
2021/01/04	0	0.00	2	11.05	11.35	-2	4,786	-0.04%
2020/12/31	16	11.18	0	0.00	11.20	16	4,665	0.34%
2020/12/30	6	11.73	0	0.00	11.50	6	4,481	0.13%
2020/12/29	66.2	11.75	69	12.26	11.75	-2.8	4,261	-0.07%
2020/12/28	80	11.79	15	11.92	12.10	65	3,928	1.65%
2020/12/25	64	11.75	3	12.02	12.10	61	3,467	1.76%
2020/12/24	0	0.00	2.2	10.95	11.00	-2.2	2,367	-0.09%
2020/12/23	0	0.00	1	10.00	10.00	-1	2,091	-0.05%
2020/12/15	0	0.00	0.2	9.59	9.61	-0.2	1,887	-0.01%
2020/11/04	0.2	7.90	0	0.00	7.91	0.2	2,569	0.01%
2020/10/06	0	0.00	1	8.75	8.72	-1	2,532	-0.04%
2020/10/05	0	0.00	1	8.71	8.80	-1	2,534	-0.04%
2020/09/24	0	0.00	1	8.65	8.71	-1	2,506	-0.04%
2020/09/18	1	8.95	0	0.00	8.95	1	2,434	0.04%
2020/09/14	2	8.85	2	8.80	8.80	0	2,622	0.00%
2020/09/08	1	8.97	0	0.00	8.94	1	2,188	0.05%
2020/08/25	0	0.00	2	8.68	8.57	-2	1,817	-0.11%
2020/08/24	0	0.00	1	8.52	8.60	-1	1,739	-0.06%
2020/08/21	0	0.00	1	8.05	8.21	-1	1,641	-0.06%
2020/08/19	0	0.00	1	7.90	7.86	-1	1,444	-0.07%
2020/08/17	0	0.00	1	7.46	7.47	-1	1,332	-0.08%
2020/08/11	0.1	7.18	0	0.00	7.12	0.1	1,289	0.01%
2020/08/06	0	0.00	1	7.05	7.11	-1	1,235	-0.08%
2020/08/04	0	0.00	1	7.03	7.01	-1	1,242	-0.08%
2020/08/03	1	6.90	0	0.00	6.90	1	1,252	0.08%
2020/07/15	1	7.06	0	0.00	7.04	1	1,591	0.06%
2020/07/13	0	0.00	1	7.12	7.12	-1	1,717	-0.06%
2020/07/03	1	7.05	0	0.00	7.02	1	1,818	0.05%
2020/06/24	1	7.26	0	0.00	7.24	1	1,873	0.05%
2020/06/23	1	7.39	0	0.00	7.35	1	1,905	0.05%
2020/06/22	2	7.89	2	8.00	7.69	0	1,871	0.00%
2020/06/19	1	7.32	1	7.45	7.45	0	1,621	0.00%
2020/06/18	1	7.46	0	0.00	7.42	1	1,610	0.06%
2020/06/17	2	7.33	2	7.53	7.52	0	1,581	0.00%
2020/05/29	0	0.00	5	7.02	7.02	-5	1,724	-0.29%
2020/05/28	6	7.24	1	7.28	7.06	5	1,727	0.29%
2020/05/27	0	0.00	1	7.07	7.05	-1	1,713	-0.06%
2020/05/19	0	0.00	10	7.23	7.15	-10	1,710	-0.58%
2020/05/18	0	0.00	1	7.08	7.11	-1	1,706	-0.06%
2020/05/08	1	7.07	0	0.00	7.10	1	1,657	0.06%
2020/04/14	0	0.00	5	6.91	6.95	-5	1,068	-0.47%
2020/04/07	0	0.00	6	6.20	6.23	-6	953	-0.63%
2020/03/25	4	5.38	0	0.00	5.44	4	801	0.50%
2020/03/13	3	5.40	0	0.00	5.57	3	633	0.47%
2020/03/12	4	6.08	0	0.00	6.00	4	564	0.71%
2020/02/05	0	0.00	1	7.32	7.30	-1	477	-0.21%
2020/02/04	1	7.28	0	0.00	7.28	1	486	0.21%
2020/01/31	1	7.38	0	0.00	7.37	1	479	0.21%
2019/12/16	2	8.03	0	0.00	8.05	2	559	0.36%
2019/08/28	0	0.00	1	8.48	8.48	-1	782	-0.13%
2019/08/21	1	8.40	0	0.00	8.38	1	797	0.13%
2019/07/24	1	8.97	0	0.00	8.95	1	751	0.13%
2019/07/19	0	0.00	1	9.20	9.19	-1	699	-0.14%
2019/07/17	1	9.09	0	0.00	9.15	1	683	0.15%
2019/07/16	0	0.00	2	9.21	9.29	-2	649	-0.31%
2019/07/09	2	8.96	0	0.00	8.90	2	611	0.33%
2019/07/05	0	0.00	1	9.12	9.11	-1	614	-0.16%
2019/06/26	0	0.00	1	8.92	8.91	-1	642	-0.16%
2019/06/21	1	8.85	0	0.00	8.84	1	666	0.15%
2019/06/20	0	0.00	6	8.86	8.87	-6	673	-0.89%
2019/04/23	0	0.00	1	8.85	8.87	-1	932	-0.11%
2019/04/19	1	8.88	0	0.00	8.87	1	924	0.11%
2019/04/16	1	9.00	0	0.00	8.90	1	905	0.11%
2019/04/09	0	0.00	0	9.05	9.10	0	848	0.00%
2019/03/27	1	9.13	0	0.00	9.16	1	803	0.12%
2019/02/13	0	0.00	1	9.10	9.14	-1	738	-0.14%
2019/01/30	0	0.00	1	8.98	9.00	-1	725	-0.14%
2019/01/25	1	8.98	0	0.00	8.99	1	742	0.13%
2018/12/27	0	0.00	10	8.93	8.90	-10	1,087	-0.92%
2018/12/25	0	0.00	5	8.86	8.92	-5	1,095	-0.46%
2018/12/22	5	8.96	0	0.00	8.95	5	1,112	0.45%
2018/12/18	1	9.06	0	0.00	9.06	1	1,184	0.08%
2018/12/13	0	0.00	1	9.20	9.14	-1	1,212	-0.08%
2018/12/06	1	9.10	0	0.00	9.09	1	1,236	0.08%
2018/12/03	0	0.00	1	9.34	9.36	-1	1,403	-0.07%
2018/11/30	0	0.00	1	9.26	9.26	-1	1,401	-0.07%
2018/11/22	1	9.14	0	0.00	9.14	1	1,463	0.07%
2018/11/21	0	0.00	1	9.23	9.20	-1	1,483	-0.07%
2018/11/19	1	9.16	0	0.00	9.23	1	1,537	0.07%
2018/11/14	1	9.13	0	0.00	9.12	1	1,701	0.06%
2018/11/02	0	0.00	5	9.08	9.09	-5	2,012	-0.25%
2018/11/01	0	0.00	43	9.06	9.02	-43	2,011	-2.14%
2018/10/31	0	0.00	60	9.09	9.06	-60	2,000	-3.00%
2018/10/26	0	0.00	65	8.84	8.83	-65	1,985	-3.27%
2018/10/25	0	0.00	80	8.96	8.80	-80	2,027	-3.95%
2018/10/23	1	9.33	128	9.39	9.31	-127	1,990	-6.38%	大賣/鉅額交易
2018/10/22	10	9.60	0	0.00	9.60	10	1,977	0.51%
2018/10/19	1	9.36	26	9.64	9.65	-25	1,983	-1.26%
2018/10/18	56	9.59	0	0.00	9.59	56	1,970	2.84%
2018/10/17	10	9.65	0	0.00	9.65	10	1,971	0.51%
2018/10/16	20	9.58	0	0.00	9.61	20	1,967	1.02%
2018/10/15	40	9.63	0	0.00	9.63	40	1,977	2.02%
2018/10/12	32	9.62	0	0.00	9.72	32	1,981	1.61%
2018/10/11	0	0.00	5	9.85	9.67	-5	1,961	-0.25%
2018/10/05	167	10.14	0	0.00	10.10	167	1,906	8.76%	大買/鉅額交易
2018/10/04	70	10.34	0	0.00	10.35	70	1,875	3.73%
2018/10/02	24	10.40	0	0.00	10.45	24	1,900	1.26%
2018/09/28	0	0.00	83	10.55	10.55	-83	1,945	-4.27%
2018/09/27	0	0.00	45	10.61	10.60	-45	1,929	-2.33%
2018/09/26	0	0.00	34	10.51	10.45	-34	1,954	-1.74%
2018/09/25	0	0.00	11	10.50	10.50	-11	1,962	-0.56%
2018/09/21	0	0.00	25	10.45	10.45	-25	1,974	-1.27%
2018/09/20	65	10.27	0	0.00	10.30	65	1,966	3.31%
2018/09/19	83	10.46	20	10.48	10.45	63	1,972	3.19%
2018/09/17	0	0.00	10	10.40	10.30	-10	1,998	-0.50%
2018/09/13	2	10.30	17	10.34	10.30	-15	2,050	-0.73%
2018/09/12	2	10.25	17	10.35	10.25	-15	2,061	-0.73%
2018/09/11	0	0.00	17	10.34	10.35	-17	2,088	-0.81%
2018/09/10	131	10.26	21	10.55	10.20	110	2,123	5.18%	大買/鉅額交易
2018/09/07	25	10.50	17	10.88	10.50	8	2,119	0.38%
2018/09/06	16	10.50	0	0.00	10.60	16	2,018	0.79%
2018/09/03	0	0.00	2	10.55	10.55	-2	2,115	-0.09%
2018/08/27	9	10.47	2	10.65	10.50	7	2,278	0.31%
2018/08/24	2	10.55	2	10.65	10.55	0	2,298	0.00%
2018/08/23	15	10.70	15	10.70	10.70	0	2,459	0.00%
2018/08/22	8	10.70	167	10.71	10.70	-159	2,502	-6.35%	大賣/鉅額交易
2018/08/21	158	10.49	15	10.60	10.50	143	2,415	5.92%	大買/鉅額交易
2018/08/20	32	10.57	13	10.60	10.60	19	2,411	0.79%
2018/08/17	2	10.50	2	10.30	10.50	0	2,320	0.00%
2018/08/16	2	10.25	3	10.22	10.25	-1	2,256	-0.04%
2018/08/15	0	0.00	2	10.15	10.20	-2	2,279	-0.09%
2018/08/06	2	10.15	2	10.20	10.15	0	2,780	0.00%
2018/08/03	4	10.13	2	10.20	10.15	2	2,788	0.07%
2018/08/01	0	0.00	1	10.30	10.30	-1	2,823	-0.04%
2018/07/10	0	0.00	6	10.11	10.10	-6	2,964	-0.20%
2018/07/02	1	10.35	0	0.00	10.30	1	3,068	0.03%
2018/06/29	2	10.40	2	10.45	10.40	0	3,195	0.00%
2018/06/26	0	0.00	1	10.15	10.20	-1	3,246	-0.03%
2018/06/25	20	10.24	0	0.00	10.25	20	3,242	0.62%
2018/06/22	2	10.35	2	10.40	10.35	0	3,213	0.00%
2018/06/19	1	10.50	0	0.00	10.50	1	3,240	0.03%
2018/06/15	7	10.85	67	10.90	10.85	-60	3,195	-1.88%
2018/06/14	10	11.05	10	11.20	11.05	0	3,282	0.00%
2018/06/13	3	11.20	4	11.13	11.20	-1	3,255	-0.03%
2018/06/12	3	11.10	3	11.00	11.10	0	3,205	0.00%
2018/06/08	7	11.10	7	11.15	11.10	0	3,326	0.00%
2018/06/07	6	11.05	6	11.15	11.05	0	3,290	0.00%
2018/06/05	2	10.85	2	11.10	10.85	0	3,215	0.00%
2018/06/01	23	11.05	23	11.00	11.05	0	3,184	0.00%
2018/05/31	9	10.96	8	11.35	10.95	1	3,145	0.03%
2018/05/30	4	10.95	2	10.80	11.10	2	2,982	0.07%
2018/05/29	3	10.80	3	10.65	10.80	0	2,940	0.00%
2018/05/28	2	10.65	2	10.85	10.65	0	2,951	0.00%
2018/05/25	2	10.80	2	10.90	10.80	0	2,936	0.00%
2018/05/24	3	10.90	3	11.10	10.90	0	2,958	0.00%
2018/05/22	17	11.15	17	11.40	11.15	0	2,935	0.00%
2018/05/21	35	11.30	35	11.55	11.30	0	2,920	0.00%
2018/05/18	1	11.05	3	11.18	11.20	-2	2,825	-0.07%
2018/05/17	8	10.60	128	10.65	10.60	-120	2,590	-4.63%	大賣/鉅額交易
2018/05/16	2	10.60	5	10.44	10.60	-3	2,593	-0.12%
2018/05/15	3	10.30	3	10.30	10.30	0	2,604	0.00%
2018/05/14	5	10.35	2	10.50	10.35	3	2,807	0.11%
2018/05/11	3	10.45	3	10.55	10.45	0	2,875	0.00%
2018/05/03	2	10.30	2	10.30	10.30	0	3,094	0.00%
2018/05/02	9	10.35	9	10.40	10.35	0	3,113	0.00%
2018/04/30	2	10.45	2	10.20	10.45	0	3,137	0.00%
2018/04/27	3	10.15	3	10.20	10.15	0	3,100	0.00%
2018/04/26	1	10.15	0	0.00	10.15	1	3,229	0.03%
2018/04/23	2	10.55	2	10.60	10.55	0	3,676	0.00%
2018/04/20	2	10.65	5	10.56	10.65	-3	3,789	-0.08%
2018/04/18	2	10.35	2	10.45	10.35	0	4,234	0.00%
2018/04/17	2	10.40	2	10.45	10.40	0	4,411	0.00%
2018/04/16	2	10.45	4	10.50	10.45	-2	4,782	-0.04%
2018/04/12	2	10.45	0	0.00	10.45	2	4,922	0.04%
2018/04/11	3	10.55	0	0.00	10.55	3	4,978	0.06%
2018/04/09	1	10.80	0	0.00	10.75	1	5,180	0.02%
2018/04/02	8	10.92	8	10.79	10.95	0	5,425	0.00%
2018/03/30	12	10.51	8	10.75	10.50	4	5,998	0.07%
2018/03/29	2	10.70	2	10.55	10.70	0	6,036	0.00%
2018/03/28	2	10.50	2	10.30	10.50	0	6,048	0.00%
2018/03/27	2	10.40	2	10.40	10.40	0	6,380	0.00%
2018/03/22	2	10.40	2	10.60	10.40	0	6,942	0.00%
2018/03/15	19	10.90	19	11.00	10.90	0	7,189	0.00%
2018/03/05	42	10.69	2	10.80	10.65	40	8,007	0.50%
2018/03/02	2	10.80	2	10.90	10.80	0	8,077	0.00%
2018/03/01	1	10.90	0	0.00	11.00	1	8,188	0.01%
2018/02/27	3	10.95	3	11.25	10.95	0	8,243	0.00%
2018/02/26	7	11.15	8	11.18	11.15	-1	8,352	-0.01%
2018/02/23	2	11.00	2	11.00	11.00	0	8,566	0.00%
2018/02/22	3	10.80	3	10.70	10.80	0	9,583	0.00%
2018/02/21	6	10.70	6	10.60	10.70	0	10,603	0.00%
2018/02/12	2	10.50	2	10.35	10.50	0	10,776	0.00%
2018/02/05	0	0.00	7	11.05	11.15	-7	11,057	-0.06%
2018/02/01	40	11.66	6	11.65	11.65	34	11,390	0.30%
2018/01/31	0	0.00	1	11.85	11.85	-1	11,426	-0.01%
2018/01/30	20	11.95	10	12.00	11.95	10	11,645	0.09%
2018/01/29	60	12.15	0	0.00	11.95	60	11,710	0.51%
2018/01/26	2	12.20	2	12.20	12.20	0	11,831	0.00%
2018/01/25	3	12.10	3	12.15	12.10	0	11,917	0.00%
2018/01/24	3	12.15	3	12.05	12.15	0	12,042	0.00%
2018/01/23	27	12.02	17	12.15	12.00	10	12,141	0.08%
2018/01/22	0	0.00	5	11.90	12.05	-5	12,287	-0.04%
2018/01/18	0	0.00	30	12.38	12.30	-30	12,414	-0.24%
2018/01/17	0	0.00	2	12.40	12.40	-2	12,254	-0.02%
2018/01/16	45	12.50	45	12.65	12.50	0	12,581	0.00%
2018/01/15	50	12.89	15	12.90	12.65	35	12,697	0.28%
2018/01/12	28	12.79	24	12.80	12.80	4	12,591	0.03%
2018/01/11	47	12.75	47	12.70	12.75	0	13,012	0.00%
2018/01/10	13	12.70	77	12.61	12.70	-64	14,556	-0.44%
2018/01/09	22	12.50	110	12.56	12.50	-88	14,589	-0.60%	大賣/
2018/01/08	38	12.45	13	12.50	12.45	25	14,885	0.17%
2018/01/05	100	12.45	0	0.00	12.45	100	15,555	0.64%
2018/01/04	25	12.40	50	12.68	12.40	-25	15,936	-0.16%
2018/01/03	50	12.45	0	0.00	12.45	50	17,016	0.29%