基泰 (2538)-國泰-新莊券商分點個股進出

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

基泰

(2538)

可現股當沖

股價
18.10
漲跌
▲0.30
漲幅
+1.69%
成交量
26,229張
產業
上市營建類股
158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

基泰 (2538)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	92.9	17.89	39	17.95	18.10	53.9	1,967	2.74%
2024/05/03	3	16.97	2.1	17.78	17.80	0.9	1,537	0.06%
2024/05/02	30.1	16.30	2	16.15	16.20	28.1	1,308	2.14%
2024/04/30	33	15.98	0	0.00	15.95	33	1,253	2.63%
2024/04/29	11.1	16.05	0	0.00	15.90	11.1	1,218	0.91%
2024/04/26	1	15.85	38	15.80	15.80	-37	1,161	-3.19%
2024/04/24	15	15.35	0	0.00	15.35	15	1,113	1.35%
2024/04/22	0	0.00	2	15.48	15.25	-2	1,127	-0.18%
2024/04/19	1	15.25	4	15.42	15.15	-3	1,054	-0.28%
2024/04/18	18	15.68	4	15.48	15.65	14	1,016	1.38%
2024/04/16	0	0.00	2	14.85	14.85	-2	923	-0.22%
2024/04/15	0	0.00	2	15.53	15.35	-2	919	-0.22%
2024/04/12	0	15.35	0	0.00	15.10	0	909	0.00%
2024/04/11	1	15.15	0	0.00	15.05	1	918	0.11%
2024/04/10	8	15.01	0	0.00	14.95	8	918	0.87%
2024/04/08	0	0.00	7	14.81	15.05	-7	922	-0.76%
2024/04/03	0	14.65	1	14.55	14.70	-1	914	-0.11%
2024/04/02	5	14.55	0	0.00	14.45	5	907	0.55%
2024/04/01	12.1	14.64	7	14.50	14.55	5.1	903	0.56%
2024/03/29	2	15.20	0	0.00	15.00	2	854	0.23%
2024/03/25	0	15.30	0	0.00	15.35	0	875	0.00%
2024/03/22	0	15.35	0	0.00	15.35	0	905	0.00%
2024/03/21	1	15.25	0	0.00	15.30	1	922	0.11%
2024/03/20	1	15.40	0	0.00	15.20	1	942	0.11%
2024/03/18	0	15.50	0	0.00	15.55	0	940	0.00%
2024/03/15	1	15.40	0	0.00	15.40	1	984	0.10%
2024/03/14	0	15.75	0	0.00	15.60	0	1,028	0.00%
2024/03/13	0	0.00	0.1	16.15	16.20	-0.1	1,024	-0.01%
2024/03/12	3	16.28	0	0.00	16.25	3	1,021	0.29%
2024/03/11	0	0.00	1	16.15	16.10	-1	1,041	-0.10%
2024/03/05	0	15.50	0	0.00	15.90	0	1,139	0.00%
2024/03/04	0	15.30	0	0.00	15.35	0	1,179	0.00%
2024/03/01	0	15.45	0	0.00	15.35	0	1,241	0.00%
2024/02/29	0	15.35	0	0.00	15.35	0	1,299	0.00%
2024/02/27	0	15.55	0	0.00	15.40	0	1,335	0.00%
2024/02/20	0	15.70	0	0.00	15.75	0	1,449	0.00%
2024/02/19	0	15.75	1.1	15.57	15.80	-1.1	1,460	-0.07%
2024/02/16	0	15.30	0	0.00	15.40	0	1,471	0.00%
2024/02/05	0	15.20	1	15.30	15.30	-1	1,539	-0.06%
2024/02/02	0	15.33	0	0.00	15.30	0	1,615	0.00%
2024/01/31	0	15.45	0	0.00	15.40	0	1,623	0.00%
2024/01/26	0	15.40	0	0.00	15.60	0	1,681	0.00%
2024/01/25	0	15.45	0	0.00	15.45	0	1,707	0.00%
2024/01/24	0	15.47	0	0.00	15.45	0	1,726	0.00%
2024/01/19	0	15.55	5	15.40	15.60	-5	1,854	-0.27%
2024/01/16	1	15.70	0	0.00	15.65	1	1,896	0.05%
2024/01/15	1	15.85	0	0.00	15.85	1	1,907	0.05%
2024/01/09	0	16.20	0	0.00	16.30	0	1,999	0.00%
2024/01/05	0	0.00	0	16.05	16.20	0	2,116	0.00%
2024/01/04	0	15.85	0	0.00	15.90	0	2,271	0.00%
2024/01/03	0	15.85	0	15.80	15.90	0	2,424	0.00%
2023/12/29	0	0.00	0	15.75	15.70	0	3,785	0.00%
2023/12/28	0	15.60	0	0.00	15.60	0	4,132	0.00%
2023/12/21	0.1	15.60	0	0.00	15.55	0.1	4,975	0.00%
2023/12/19	0.1	15.95	0	0.00	15.80	0.1	5,081	0.00%
2023/12/18	0	15.95	0	0.00	16.10	0	5,110	0.00%
2023/12/13	0.1	15.50	0	0.00	15.80	0.1	5,323	0.00%
2023/12/12	0.1	15.70	22	15.65	15.60	-21.9	5,396	-0.41%
2023/12/08	0.1	16.10	0	0.00	16.30	0.1	5,616	0.00%
2023/12/07	0.1	16.28	0	0.00	16.45	0.1	6,324	0.00%
2023/12/06	0.2	16.35	0	0.00	16.40	0.2	6,381	0.00%
2023/12/05	0	0.00	0.3	16.10	16.40	-0.3	6,379	0.00%
2023/12/04	0	0.00	1	16.60	16.35	-1	6,369	-0.02%
2023/12/01	1	16.70	1	16.65	16.80	0	6,297	0.00%
2023/11/30	2	16.65	1	16.70	16.75	1	6,286	0.02%
2023/11/29	1	16.65	0	16.60	16.70	1	6,255	0.02%
2023/11/28	1	16.30	7	16.20	16.45	-6	6,205	-0.10%
2023/11/27	0	0.00	2	15.98	16.05	-2	6,158	-0.03%
2023/11/24	15	15.80	10	15.61	15.70	5	6,137	0.08%
2023/11/22	0	0.00	4	15.55	15.55	-4	6,102	-0.07%
2023/11/21	0	0.00	1	15.35	15.40	-1	6,119	-0.02%
2023/11/17	2	15.30	0	0.00	15.30	2	6,272	0.03%
2023/11/16	3	15.25	1	15.29	15.30	2	6,288	0.03%
2023/11/09	0	0.00	1	15.15	15.35	-1	6,299	-0.02%
2023/11/07	0	0.00	3	15.18	15.30	-3	6,425	-0.05%
2023/11/06	2	15.05	0	0.00	15.10	2	6,416	0.03%
2023/11/03	0	0.00	1	15.25	15.20	-1	6,394	-0.02%
2023/11/02	0	0.00	2	15.30	15.40	-2	6,360	-0.03%
2023/10/31	8	15.22	0	0.00	15.05	8	6,319	0.13%
2023/10/30	6	15.18	1	15.35	15.40	5	6,261	0.08%
2023/10/27	9	15.26	0	0.00	15.15	9	6,245	0.14%
2023/10/26	0	0.00	1	15.00	14.85	-1	6,201	-0.02%
2023/10/25	3	14.87	0.1	14.80	14.85	2.9	6,174	0.05%
2023/10/24	0	0.00	3.7	14.71	14.80	-3.7	6,159	-0.06%
2023/10/23	1	14.65	0	0.00	14.55	1	6,131	0.02%
2023/10/20	1	14.70	0	0.00	14.80	1	6,110	0.02%
2023/10/17	0	0.00	1	14.25	14.40	-1	6,029	-0.02%
2023/10/16	2	14.40	0	0.00	14.35	2	5,994	0.03%
2023/10/13	0	14.50	5.3	14.50	14.25	-5.3	5,950	-0.09%
2023/10/12	11	14.47	6	14.53	14.50	5	5,839	0.09%
2023/10/06	11	15.57	160.1	15.57	15.40	-149	5,520	-2.70%	大賣/鉅額交易
2023/10/05	44.6	16.44	97	16.44	16.00	-52.4	5,245	-1.00%
2023/10/04	56.5	15.69	3	15.57	15.70	53.5	4,148	1.29%
2023/10/03	60	15.84	11.5	15.89	15.95	48.5	3,801	1.28%
2023/10/02	0	14.45	4	14.48	14.50	-4	3,522	-0.11%
2023/09/28	5	14.25	7	14.35	14.30	-2	3,471	-0.06%
2023/09/27	4.3	13.81	7	14.05	14.40	-2.7	3,390	-0.08%
2023/09/26	77	14.15	25.1	14.18	13.90	51.9	3,198	1.62%
2023/09/25	1	13.05	2	13.00	13.15	-1	2,952	-0.03%
2023/09/22	21	12.90	1.5	13.02	12.85	19.5	2,901	0.67%
2023/09/20	46.5	13.30	1	13.25	13.35	45.5	2,767	1.64%
2023/09/19	4	13.39	10.2	13.10	13.25	-6.2	2,685	-0.23%
2023/09/18	6	12.98	1.4	12.93	12.90	4.6	2,597	0.18%
2023/09/15	2.1	12.85	22	12.83	12.85	-19.9	2,501	-0.79%
2023/09/14	5	12.61	6	12.70	12.80	-1	2,413	-0.04%
2023/09/13	6	12.54	6	12.78	12.85	0	2,297	0.00%
2023/09/12	58.4	12.59	32.5	12.59	12.60	25.9	2,077	1.25%
2023/09/11	3.7	12.05	0.3	12.05	12.05	3.5	1,336	0.26%
2023/09/08	0.3	13.35	0.8	13.35	13.35	-0.5	1,274	-0.04%
2023/09/07	0	14.80	0	0.00	14.80	0	1,234	0.00%
2023/09/06	0	14.50	0	0.00	15.05	0	1,219	0.00%
2023/09/05	0	14.50	0	0.00	14.50	0	1,187	0.00%
2023/09/04	0	14.75	1	14.65	14.65	-1	1,171	-0.08%
2023/09/01	1	14.60	12	14.30	14.65	-11	1,172	-0.94%
2023/08/31	0	14.40	0	0.00	14.35	0	1,160	0.00%
2023/08/30	2	14.65	0	0.00	14.40	2	1,154	0.17%
2023/08/29	0	14.80	0	0.00	14.90	0	1,126	0.00%
2023/08/28	10	15.20	0	0.00	15.10	10	1,115	0.90%
2023/08/25	0	15.00	2	15.00	15.00	-2	1,099	-0.18%
2023/08/24	2	14.95	2	14.90	14.45	0	1,062	0.00%
2023/08/23	11	15.61	19	15.66	15.65	-8	951	-0.84%
2023/08/22	6	14.90	0	0.00	14.85	6	873	0.69%
2023/08/21	4	14.25	1	14.75	14.75	3	845	0.35%
2023/08/17	0	0.00	0.1	13.95	13.95	-0.1	750	-0.01%
2023/08/14	0.1	13.50	2	13.53	13.50	-1.9	666	-0.29%
2023/08/11	2	12.83	5	12.70	13.10	-3	584	-0.51%
2023/08/07	0	0.00	2	12.40	12.40	-2	608	-0.33%
2023/08/02	20	12.35	20	12.25	12.25	0	603	0.00%
2023/08/01	0	0.00	10	12.30	12.30	-10	602	-1.66%
2023/07/28	0	0.00	2	12.20	12.15	-2	661	-0.30%
2023/07/27	2	12.15	6	12.15	12.15	-4	663	-0.60%
2023/07/26	5	12.10	0	0.00	12.05	5	675	0.74%
2023/07/21	10.2	12.20	0	0.00	12.20	10.2	694	1.47%
2023/07/20	0	12.01	1	12.00	12.00	-1	697	-0.14%
2023/07/14	1	12.05	0	0.00	12.05	1	699	0.14%
2023/07/13	6	12.05	0	0.00	12.00	6	707	0.85%
2023/07/03	1	12.95	0	0.00	12.90	1	692	0.14%
2023/06/30	1	13.00	0	0.00	12.95	1	687	0.15%
2023/06/29	0	12.90	0	0.00	12.90	0	682	0.01%
2023/06/27	0	12.90	0	0.00	12.90	0	678	0.01%
2023/06/12	0	0.00	1	13.00	12.95	-1	712	-0.14%
2023/06/06	0	0.00	15	13.10	13.15	-15	724	-2.07%
2023/05/18	1	13.00	0	0.00	12.85	1	714	0.14%
2023/05/17	1	13.00	0	0.00	13.00	1	712	0.14%
2023/05/11	0	0.00	0.3	12.70	12.70	-0.3	656	-0.05%
2023/05/10	0	0.00	0.1	12.81	12.70	-0.1	651	-0.02%
2023/05/08	0	0.00	2	12.85	12.85	-2	657	-0.30%
2023/04/17	0	0.00	0	13.15	13.10	0	573	0.00%
2023/04/14	0	0.00	8	13.05	13.05	-8	588	-1.36%
2023/04/13	1	13.05	6	13.05	13.00	-5	588	-0.85%
2023/04/11	0	13.35	0	0.00	13.15	0	598	0.00%
2023/04/10	0	0.00	0.2	12.80	13.10	-0.2	606	-0.02%
2023/03/30	0	0.00	0.3	12.52	12.55	-0.3	580	-0.05%
2023/03/28	0.3	12.60	0	0.00	12.60	0.3	585	0.05%
2023/03/27	3	12.57	0	0.00	12.60	3	582	0.51%
2023/03/24	0	0.00	1	12.65	12.55	-1	583	-0.17%
2023/03/22	2	12.55	0	0.00	12.65	2	585	0.34%
2023/03/20	0	0.00	1	12.65	12.50	-1	588	-0.17%
2023/03/17	0	12.40	0	0.00	12.60	0	575	0.00%
2023/03/16	11	12.28	22	12.24	12.20	-11	566	-1.94%
2023/03/10	0.3	13.40	0	0.00	13.30	0.3	513	0.05%
2023/03/03	0	13.30	0	0.00	13.15	0	480	0.00%
2023/03/01	0	13.05	0	0.00	13.30	0	476	0.00%
2023/02/22	0.1	13.01	0	0.00	13.05	0.1	446	0.01%
2023/02/21	0	0.00	1	13.05	13.05	-1	444	-0.23%
2023/02/20	0	13.40	0	0.00	13.00	0	454	0.00%
2023/02/17	0	13.05	0	0.00	12.95	0	457	0.00%
2023/02/16	0	12.90	0	0.00	12.95	0	464	0.00%
2023/02/13	11	13.13	0	0.00	12.85	11	481	2.28%
2023/02/10	0	13.35	0	0.00	13.30	0	464	0.00%
2023/02/09	0	0.00	1	13.40	13.40	-1	464	-0.22%
2023/02/07	1	13.05	0	0.00	13.15	1	460	0.22%
2023/02/03	0	13.15	15	13.00	13.05	-15	457	-3.28%
2023/01/04	5	13.15	0	0.00	13.20	5	624	0.80%
2022/12/30	10	12.75	0	0.00	12.65	10	658	1.52%
2022/12/29	3	12.65	0	0.00	12.65	3	691	0.43%
2022/12/21	0	12.15	0	0.00	11.90	0	938	0.00%
2022/12/20	0	12.45	0	0.00	11.90	0	943	0.00%
2022/12/09	3	12.05	0	0.00	12.10	3	1,036	0.29%
2022/12/08	0.2	12.20	4	12.15	12.10	-3.9	1,049	-0.37%
2022/12/07	0	0.00	3	12.08	12.10	-3	1,063	-0.28%
2022/12/05	0.2	12.30	0.2	12.35	12.35	0	1,074	0.00%
2022/11/28	0	0.00	0	12.20	12.40	0	1,150	0.00%
2022/11/17	0	0.00	1	12.05	12.20	-1	1,363	-0.07%
2022/11/16	1	11.90	0	0.00	11.90	1	1,451	0.07%
2022/11/15	0	0.00	1	12.25	12.20	-1	1,476	-0.07%
2022/11/14	1	12.05	0	0.00	12.10	1	1,484	0.07%
2022/11/11	0	0.00	0.1	11.95	11.80	-0.1	1,501	0.00%
2022/11/04	0	0.00	3	11.35	11.35	-3	1,560	-0.19%
2022/10/26	0	10.90	0	0.00	10.85	0	1,602	0.00%
2022/10/25	1	11.00	0	0.00	10.95	1	1,600	0.06%
2022/10/24	0	11.20	0	0.00	11.25	0	1,621	0.00%
2022/10/21	0.3	10.86	0	0.00	10.90	0.3	1,627	0.02%
2022/10/20	4	11.60	0	0.00	11.40	4	1,599	0.25%
2022/10/19	3	12.55	1	12.50	12.50	2	1,545	0.13%
2022/10/18	0	12.60	0	0.00	12.50	0	1,564	0.00%
2022/10/13	0	0.00	1	12.30	12.30	-1	1,553	-0.06%
2022/10/12	0	0.00	0	12.55	12.55	0	1,522	0.00%
2022/10/07	0	0.00	1	12.95	12.75	-1	1,500	-0.07%
2022/10/06	0	0.00	0.2	12.55	12.55	-0.2	1,473	-0.01%
2022/10/05	0.1	12.75	0	0.00	12.75	0.1	1,436	0.00%
2022/10/04	1	12.85	1	12.45	12.70	0	1,415	0.00%
2022/09/27	1	13.65	0	0.00	13.70	1	1,219	0.08%
2022/09/26	0	13.75	0	0.00	13.70	0	1,272	0.00%
2022/09/23	0.2	13.90	0	0.00	13.95	0.2	1,371	0.01%
2022/09/22	0	0.00	4	13.90	13.95	-4	1,377	-0.29%
2022/09/21	2	13.95	0	0.00	14.00	2	1,366	0.15%
2022/09/15	2	14.53	0	0.00	14.50	2	1,330	0.15%
2022/09/14	1	14.35	0	0.00	14.50	1	1,328	0.08%
2022/09/12	1	14.45	0	0.00	14.45	1	1,332	0.08%
2022/09/01	4	14.35	0	0.00	14.30	4	1,329	0.30%
2022/08/26	0	14.20	4	14.16	14.15	-4	1,308	-0.31%
2022/08/25	1	14.70	5	14.60	14.40	-4	1,278	-0.31%
2022/08/24	2	14.40	0	0.00	14.55	2	1,247	0.16%
2022/08/23	2	14.55	2	14.35	14.15	0	1,232	0.00%
2022/08/22	5	13.97	0	0.00	14.10	5	1,161	0.43%
2022/08/18	0	13.77	0	0.00	13.80	0	1,130	0.00%
2022/08/16	0	0.00	3	13.62	13.70	-3	1,160	-0.26%
2022/08/05	0.1	13.00	0	0.00	12.95	0.1	1,202	0.01%
2022/07/28	0	13.10	0	0.00	12.95	0	1,205	0.00%
2022/07/26	4	12.70	0	0.00	12.70	4	1,204	0.33%
2022/07/21	0	0.00	0.1	12.70	12.65	-0.1	1,206	-0.01%
2022/07/20	8	12.65	0	0.00	12.55	8	1,203	0.66%
2022/07/11	0	12.95	0	0.00	12.45	0	1,242	0.00%
2022/07/04	1.1	13.09	1	13.05	13.10	0.1	1,355	0.01%
2022/07/01	3	13.32	2	13.15	12.75	1	1,311	0.08%
2022/06/22	1	12.30	0	0.00	12.25	1	1,246	0.08%
2022/06/08	0.3	13.65	0	0.00	13.65	0.3	1,538	0.02%
2022/06/01	0	13.20	0	0.00	13.30	0	1,501	0.00%
2022/05/24	0	0.00	3	13.35	13.25	-3	1,455	-0.21%
2022/05/23	0	0.00	5	13.05	13.05	-5	1,428	-0.35%
2022/05/11	0	12.20	0	0.00	12.25	0	1,314	0.00%
2022/05/10	0	0.00	5	11.95	12.20	-5	1,309	-0.38%
2022/05/05	0	0.00	2	12.40	12.35	-2	1,282	-0.16%
2022/04/27	0	0.00	3	12.55	12.35	-3	1,292	-0.23%
2022/04/22	0	12.90	0	0.00	12.85	0	1,296	0.00%
2022/04/21	0	12.95	1	13.05	12.90	-1	1,293	-0.08%
2022/04/19	0	0.00	4	12.70	12.80	-4	1,292	-0.31%
2022/04/18	4	12.65	4	12.65	12.65	0	1,303	0.00%
2022/04/14	4	12.80	0	0.00	12.70	4	1,334	0.30%
2022/04/13	0	0.00	1	12.70	12.75	-1	1,333	-0.07%
2022/04/12	0	12.95	0	0.00	12.85	0	1,325	0.00%
2022/04/11	1	13.55	7	13.50	13.15	-6	1,334	-0.45%
2022/04/08	0	0.00	7	12.98	13.20	-7	1,313	-0.53%
2022/04/07	3	12.80	0	0.00	12.80	3	1,282	0.23%
2022/04/06	0	13.00	3	12.75	12.85	-3	1,285	-0.23%
2022/04/01	0	13.10	0	0.00	12.75	0	1,285	0.00%
2022/03/31	0	0.00	2	12.85	12.85	-2	1,307	-0.15%
2022/03/29	0.1	12.40	0	0.00	12.50	0.1	1,286	0.01%
2022/03/28	0	12.95	0	0.00	12.50	0	1,296	0.00%
2022/03/25	0	0.00	1	12.65	12.65	-1	1,313	-0.08%
2022/03/23	0	0.00	4	12.80	12.80	-4	1,388	-0.29%
2022/03/21	0	0.00	2	12.90	12.90	-2	1,453	-0.14%
2022/03/17	9	13.35	21	13.38	13.25	-12	1,402	-0.86%
2022/02/25	0	0.00	1	12.30	12.30	-1	2,252	-0.04%
2022/02/24	1	12.30	0	0.00	12.30	1	2,266	0.04%
2022/02/21	0	12.30	0	0.00	12.40	0	2,271	0.00%
2022/02/15	0	0.00	20	12.20	12.15	-20	2,376	-0.84%
2022/02/09	1	12.35	0	0.00	12.35	1	2,495	0.04%
2022/01/26	2	11.80	0	0.00	11.85	2	2,782	0.07%
2022/01/24	0	12.05	0	0.00	11.95	0	2,986	0.00%
2022/01/21	0.1	12.05	0.1	12.25	11.90	-0.1	3,003	0.00%
2022/01/20	1	12.20	0	0.00	12.20	1	3,037	0.03%
2022/01/19	1	12.00	0	0.00	12.05	1	3,106	0.03%
2022/01/14	1	12.20	0	0.00	12.25	1	3,985	0.03%
2022/01/07	1	12.20	0	0.00	12.20	1	4,762	0.02%
2022/01/06	1	12.45	5	12.40	12.40	-4	4,858	-0.08%
2022/01/05	0	12.60	5	12.55	12.55	-5	4,873	-0.10%
2022/01/03	13	12.32	10	12.40	12.25	3	4,913	0.06%
2021/12/30	7	12.60	0	0.00	12.60	7	4,899	0.14%
2021/12/29	2	12.60	5	12.50	12.65	-3	4,910	-0.06%
2021/12/28	2	12.40	0	0.00	12.45	2	4,939	0.04%
2021/12/27	0	0.00	1	12.35	12.35	-1	4,958	-0.02%
2021/12/23	2	12.35	0	0.00	12.40	2	5,007	0.04%
2021/12/22	8	12.31	0	0.00	12.35	8	5,110	0.16%
2021/12/21	3	12.30	3	12.40	12.40	0	5,115	0.00%
2021/12/16	0	0.00	1	13.00	12.75	-1	5,076	-0.02%
2021/12/15	12	13.03	0	0.00	12.85	12	5,051	0.24%
2021/12/10	10	13.25	0	0.00	13.25	10	4,989	0.20%
2021/12/09	2	13.25	32	13.56	13.25	-30	4,986	-0.60%
2021/12/07	60	13.95	31	13.88	13.80	29	4,931	0.59%
2021/12/06	5	13.65	0	0.00	13.80	5	4,924	0.10%
2021/12/03	2	14.03	127	14.06	14.00	-125	4,919	-2.54%	大賣/鉅額交易
2021/12/02	1	14.45	99	14.62	14.25	-98	4,886	-2.01%
2021/12/01	4	15.24	52	14.73	14.85	-48	4,861	-0.99%
2021/11/30	0	0.00	2	14.53	15.05	-2	4,730	-0.04%
2021/11/29	56	13.99	5	13.98	14.05	51	4,662	1.09%
2021/11/26	0	0.00	11	14.22	14.35	-11	4,640	-0.24%
2021/11/25	7	14.61	1	14.60	14.65	6	4,662	0.13%
2021/11/24	1	14.00	0	0.00	14.05	1	4,731	0.02%
2021/11/23	0	0.00	3	13.25	13.25	-3	4,709	-0.06%
2021/11/19	56	13.09	0	13.15	13.00	56	4,717	1.19%
2021/11/18	1	13.05	0	0.00	13.10	1	4,705	0.02%
2021/11/17	0	0.00	3	13.10	13.00	-3	4,712	-0.06%
2021/11/16	0	0.00	5	13.15	13.25	-5	4,679	-0.11%
2021/11/15	0	0.00	1	13.10	13.15	-1	4,675	-0.02%
2021/11/11	1	13.15	0	0.00	12.95	1	4,753	0.02%
2021/11/09	1.3	12.90	17	12.87	12.90	-15.8	4,863	-0.32%
2021/11/08	10	13.06	3	13.05	13.05	7	4,921	0.14%
2021/11/05	14	12.86	1	13.25	12.80	13	5,136	0.25%
2021/11/04	1	13.40	1	13.30	13.25	0	5,041	0.00%
2021/11/03	1	13.55	10	13.50	13.55	-9	5,071	-0.18%
2021/11/02	2	12.95	3	13.02	13.15	-1	5,023	-0.02%
2021/11/01	29	12.73	1	12.65	12.55	28	4,959	0.56%
2021/10/29	20	13.19	0	0.00	13.10	20	4,841	0.41%
2021/10/28	23	13.30	5	13.25	13.30	18	4,816	0.37%
2021/10/27	12	13.24	5	13.35	13.35	7	4,786	0.15%
2021/10/26	31	13.38	54	13.23	13.10	-23	4,820	-0.48%
2021/10/25	17	13.78	35	13.80	13.60	-18	4,787	-0.38%
2021/10/22	49	13.92	52	14.44	14.45	-3	4,576	-0.07%
2021/10/21	23	13.24	13	13.38	13.50	10	4,028	0.25%
2021/10/20	101	12.06	6	12.49	12.50	95	3,747	2.53%	大買/
2021/10/18	3	12.30	18	11.83	11.40	-15	3,533	-0.42%
2021/10/15	4	11.95	1	11.95	11.95	3	3,278	0.09%
2021/10/14	20	12.74	2	12.23	12.15	18	3,193	0.56%
2021/10/08	1	12.30	1	12.50	12.45	0	3,040	0.00%
2021/10/07	0	0.00	5	12.20	12.20	-5	2,995	-0.17%
2021/10/06	5	12.30	0	0.00	12.10	5	2,962	0.17%
2021/10/04	0	0.00	26	12.71	12.70	-26	2,899	-0.90%
2021/10/01	5	12.80	0	0.00	12.95	5	2,871	0.17%
2021/09/29	10	13.05	0	0.00	13.10	10	2,791	0.36%
2021/09/28	10	12.70	0	0.00	12.75	10	2,681	0.37%
2021/09/27	23	12.55	3	12.75	12.50	20	2,665	0.75%
2021/09/24	0	0.00	1	12.40	12.40	-1	2,609	-0.04%
2021/09/23	1	12.10	10	12.15	12.25	-9	2,596	-0.35%
2021/09/22	3	12.20	0	0.00	12.05	3	2,588	0.12%
2021/09/14	5	12.80	2	12.70	12.60	3	2,549	0.12%
2021/09/13	0	0.00	2	12.60	12.65	-2	2,519	-0.08%
2021/09/08	15	12.03	10	12.00	11.80	5	2,443	0.20%
2021/09/06	25	12.55	5	12.95	12.35	20	2,376	0.84%
2021/09/01	1	12.50	1	12.55	12.50	0	2,212	0.00%
2021/08/31	8	12.56	1	12.60	12.70	7	2,161	0.32%
2021/08/30	10	13.00	16.3	13.28	13.20	-6.3	2,006	-0.31%
2021/08/20	0	0.00	1	11.00	11.10	-1	1,636	-0.06%
2021/08/19	1	11.15	2	11.15	11.05	-1	1,621	-0.06%
2021/08/17	1	11.80	0	0.00	11.35	1	1,557	0.06%
2021/08/16	2	12.13	1	12.05	12.10	1	1,483	0.07%
2021/08/13	2	12.05	10.4	12.42	12.10	-8.4	1,395	-0.60%
2021/08/12	10	12.13	1	11.95	12.15	9	1,318	0.68%
2021/08/11	2	12.20	2.5	12.06	12.10	-0.5	1,239	-0.04%
2021/08/10	2	11.10	0	0.00	11.25	2	991	0.20%
2021/08/06	0	0.00	1	10.70	10.75	-1	863	-0.12%
2021/08/05	0	0.00	5	10.60	10.55	-5	861	-0.58%
2021/08/02	0	0.00	10	10.60	10.65	-10	900	-1.11%
2021/07/30	1	10.60	0	0.00	10.60	1	900	0.11%
2021/07/29	0	0.00	2	10.63	10.60	-2	797	-0.25%
2021/07/19	0	0.00	3	10.00	9.99	-3	814	-0.37%
2021/07/16	11	10.00	0	0.00	10.00	11	899	1.22%
2021/07/14	3.2	9.95	0	0.00	9.95	3.2	997	0.32%
2021/07/12	0	0.00	2	10.00	9.99	-2	1,053	-0.19%
2021/07/09	5	9.99	0	0.00	9.98	5	1,055	0.47%
2021/07/05	0.3	9.94	0	0.00	9.98	0.3	1,130	0.03%
2021/07/02	0.1	9.97	0	0.00	9.94	0.1	1,151	0.01%
2021/07/01	0.1	10.00	0	0.00	9.96	0.1	1,155	0.00%
2021/06/28	0.1	10.10	0	0.00	9.96	0.1	1,157	0.01%
2021/06/22	0.1	9.93	0	0.00	9.95	0.1	1,159	0.00%
2021/06/18	1	9.94	0	0.00	10.00	1	1,166	0.09%
2021/06/17	0.1	9.98	0	0.00	9.96	0.1	1,166	0.00%
2021/06/11	0	0.00	0	9.96	9.95	0	1,185	0.00%
2021/05/31	0.1	10.00	0	0.00	10.00	0.1	1,213	0.01%
2021/05/26	0.1	9.80	0	0.00	9.75	0.1	1,210	0.01%
2021/05/20	2	9.52	0	0.00	9.50	2	1,295	0.15%
2021/05/19	0	9.68	0	0.00	9.62	0	1,289	0.00%
2021/05/14	1	9.87	0	0.00	9.87	1	1,248	0.08%
2021/05/11	1	10.40	0	0.00	10.25	1	1,172	0.09%
2021/05/06	0.1	10.40	0	0.00	10.25	0.1	1,129	0.00%
2021/04/29	0.1	10.80	0	0.00	10.70	0.1	1,074	0.01%
2021/04/27	0	0.00	11	10.75	10.70	-11	1,058	-1.04%
2021/04/26	30	10.65	19	10.70	10.60	11	1,048	1.05%
2021/04/23	0	0.00	3	10.87	10.85	-3	1,023	-0.29%
2021/04/22	0.1	10.85	0	0.00	10.90	0.1	1,006	0.01%
2021/04/20	3.1	10.90	1	10.75	10.85	2.1	891	0.24%
2021/04/15	0.1	10.15	0	0.00	10.20	0.1	815	0.01%
2021/04/13	0.1	10.30	0	0.00	10.30	0.1	803	0.01%
2021/03/19	0.1	10.00	0	0.00	10.05	0.1	742	0.01%
2021/03/16	0	0.00	2	10.15	10.20	-2	755	-0.26%
2021/02/25	0.1	10.00	0	0.00	10.05	0.1	1,335	0.01%
2021/02/23	0	0.00	1	10.20	10.20	-1	1,322	-0.08%
2021/01/20	0	0.00	3	10.00	9.91	-3	1,206	-0.25%
2020/12/31	0	0.00	5	10.45	10.40	-5	1,093	-0.46%
2020/12/17	5	10.30	5	10.35	10.20	0	1,049	0.00%
2020/12/16	0	0.00	5	10.20	10.30	-5	1,073	-0.47%
2020/12/15	0.1	10.10	0	0.00	10.05	0.1	1,067	0.01%
2020/12/14	0	0.00	5	10.10	10.10	-5	1,069	-0.47%
2020/12/11	0	0.00	2	10.05	10.05	-2	1,064	-0.19%
2020/12/09	2	10.10	0	0.00	10.05	2	1,045	0.19%
2020/12/07	4	10.40	0	0.00	10.40	4	1,037	0.39%
2020/12/04	1	10.35	0	0.00	10.35	1	1,029	0.10%
2020/12/03	0	0.00	9	10.35	10.40	-9	1,009	-0.89%
2020/12/02	5.5	10.65	6	10.86	10.65	-0.5	978	-0.05%
2020/12/01	17	11.18	0	0.00	11.00	17	917	1.85%
2020/11/30	20	11.95	5	11.80	11.55	15	840	1.79%
2020/11/27	0.5	11.17	0	0.00	11.20	0.5	621	0.09%
2020/11/23	1	9.89	0	0.00	9.93	1	435	0.23%
2020/11/13	0.1	9.81	0	0.00	9.81	0.1	471	0.01%
2020/11/11	0	9.80	0	0.00	9.87	0	489	0.01%
2020/11/09	0.1	9.56	0	0.00	9.72	0.1	490	0.02%
2020/10/27	0.1	9.92	0	0.00	9.88	0.1	497	0.01%
2020/10/21	0	0.00	2	9.76	9.81	-2	525	-0.38%
2020/09/23	0	0.00	6	9.99	10.00	-6	606	-0.99%
2020/09/11	0	0.00	2	10.40	10.15	-2	589	-0.34%
2020/09/07	0	0.00	5	10.20	10.10	-5	597	-0.84%
2020/07/21	0	0.00	2	10.05	10.00	-2	598	-0.33%
2020/06/15	1	9.99	0	0.00	9.98	1	592	0.17%
2020/06/08	2	10.35	0	0.00	10.40	2	669	0.30%
2020/05/28	2	10.20	0	0.00	10.10	2	697	0.29%
2020/05/22	0	0.00	1	9.85	9.82	-1	663	-0.15%
2020/05/12	2	9.91	0	0.00	9.95	2	690	0.29%
2020/04/14	0	0.00	12	9.14	9.25	-12	770	-1.56%
2020/03/31	5	8.80	0	0.00	8.83	5	784	0.64%
2020/03/25	10	8.84	0	0.00	8.88	10	798	1.25%
2020/03/13	2	9.00	0	0.00	9.37	2	850	0.24%
2020/03/12	4	10.03	0	0.00	10.00	4	822	0.49%
2020/03/04	0	11.15	0	0.00	11.10	0	816	0.00%
2020/02/20	3	11.65	0	0.00	11.70	3	770	0.39%
2020/02/14	0	11.75	0	0.00	11.75	0	759	0.00%
2020/02/13	2	11.75	0	0.00	11.70	2	762	0.26%
2020/02/12	1	11.65	0	0.00	11.70	1	756	0.13%
2020/02/06	3	11.50	3	11.80	11.80	0	756	0.00%
2020/01/30	1	11.90	0	0.00	11.90	1	717	0.14%
2019/12/27	1	12.85	0	0.00	12.95	1	970	0.10%
2019/12/02	0	0.00	1	12.45	12.50	-1	733	-0.14%
2019/11/21	2	12.25	0	0.00	12.25	2	702	0.28%
2019/11/19	1	12.30	0	0.00	12.25	1	711	0.14%
2019/11/07	0	0.00	2	12.43	12.45	-2	739	-0.27%
2019/10/31	0	0.00	13	12.26	12.25	-13	720	-1.80%
2019/10/21	3	13.00	0	0.00	12.90	3	674	0.44%
2019/10/14	0	0.00	5	11.95	11.90	-5	440	-1.13%
2019/09/06	3	11.50	3	11.60	11.60	0	616	0.00%
2019/09/02	0	0.00	3	11.70	11.70	-3	622	-0.48%
2019/08/29	0	0.00	0.3	11.30	11.30	-0.3	626	-0.05%
2019/08/21	3	11.45	0	0.00	11.40	3	739	0.41%
2019/08/16	0	0.00	10	11.50	11.50	-10	767	-1.30%
2019/08/01	0	0.00	1	12.20	12.20	-1	725	-0.14%
2019/07/10	10	12.30	0	0.00	12.30	10	681	1.47%
2019/07/03	20	12.35	0	0.00	12.35	20	636	3.14%
2019/06/26	0	0.00	1	12.40	12.45	-1	580	-0.17%
2019/05/28	1	12.20	1	12.35	12.40	0	454	0.00%
2019/05/21	0	0.00	10	11.60	11.60	-10	363	-2.75%
2019/04/16	0	0.00	2	11.85	11.85	-2	344	-0.58%
2018/10/25	2	12.05	4	12.00	11.95	-2	2,614	-0.08%
2018/10/11	2	12.85	0	0.00	12.90	2	2,492	0.08%
2018/10/08	10	12.75	0	0.00	12.70	10	2,426	0.41%
2018/10/04	5	13.70	1	13.75	13.70	4	2,300	0.17%
2018/10/02	20	14.50	0	0.00	14.30	20	2,314	0.86%
2018/09/28	0	0.00	2	14.10	14.40	-2	2,333	-0.09%
2018/09/26	1	14.35	0	0.00	14.45	1	2,287	0.04%
2018/09/25	4	14.73	30	14.50	14.50	-26	2,266	-1.15%
2018/09/21	0	0.00	2	14.25	14.35	-2	2,131	-0.09%
2018/09/17	25	13.35	1	13.45	13.40	24	1,916	1.25%
2018/09/14	1	13.10	0	0.00	13.15	1	1,893	0.05%
2018/09/11	10	13.30	1	13.20	13.10	9	1,785	0.50%
2018/09/10	1	13.05	0	0.00	13.00	1	1,756	0.06%
2018/09/07	0	0.00	2	13.25	13.30	-2	1,721	-0.12%
2018/09/06	0	0.00	1	14.05	14.05	-1	1,612	-0.06%
2018/09/04	32	13.75	50	13.90	13.90	-18	1,447	-1.24%
2018/09/03	20	12.70	11	13.21	13.30	9	1,180	0.76%
2018/08/31	0	0.00	1	12.20	12.10	-1	1,006	-0.10%
2018/08/28	0	0.00	45	10.96	11.20	-45	820	-5.48%
2018/08/23	1	10.60	0	0.00	10.55	1	803	0.12%
2018/08/17	40	10.45	0	0.00	10.45	40	820	4.88%
2018/08/13	0	0.00	40	10.60	10.60	-40	895	-4.47%
2018/07/31	0	0.00	0.2	10.85	10.75	-0.2	977	-0.02%
2018/07/26	5	10.80	0	0.00	10.75	5	1,010	0.49%
2018/07/23	30	10.50	34	10.59	10.60	-4	1,218	-0.33%
2018/07/20	10	10.45	0	0.00	10.35	10	1,208	0.83%
2018/07/19	0	0.00	4	10.40	10.40	-4	1,212	-0.33%
2018/07/10	1	10.40	0	0.00	10.35	1	1,167	0.09%
2018/06/28	4	11.20	4	11.30	11.20	0	1,073	0.00%
2018/06/25	8	11.18	2	11.15	11.15	6	1,044	0.57%
2018/06/22	2	11.15	2	11.25	11.25	0	1,037	0.00%
2018/06/21	2	11.15	2	11.20	11.20	0	1,033	0.00%
2018/06/08	0	0.00	1	11.60	11.65	-1	1,000	-0.10%
2018/06/07	13	11.60	0	0.00	11.65	13	1,024	1.27%
2018/06/05	0	0.00	1	11.50	11.50	-1	1,012	-0.10%
2018/05/21	2	11.35	0	0.00	11.35	2	894	0.22%
2018/05/18	10	11.00	4	11.00	11.00	6	849	0.71%
2018/05/08	4	10.70	0	0.00	10.80	4	832	0.48%
2018/04/23	0	0.00	1	10.45	10.45	-1	640	-0.16%
2018/04/16	2	10.40	0	0.00	10.45	2	685	0.29%
2018/03/31	0	0.00	8	10.30	10.45	-8	802	-1.00%
2018/03/30	0	0.00	11	10.30	10.30	-11	797	-1.38%
2018/03/29	0	0.00	13	10.28	10.25	-13	795	-1.63%
2018/03/27	0	0.00	10	10.25	10.25	-10	799	-1.25%
2018/03/26	0	0.00	5	10.15	10.15	-5	796	-0.63%
2018/03/21	0	0.00	7	10.35	10.35	-7	838	-0.84%
2018/03/20	0	0.00	8	10.50	10.30	-8	839	-0.95%
2018/03/16	0	0.00	8	10.50	10.45	-8	826	-0.97%
2018/03/14	2	10.45	11	10.50	10.50	-9	817	-1.10%
2018/03/13	0	0.00	17	10.50	10.50	-17	814	-2.09%
2018/03/12	27	10.15	0	0.00	10.20	27	788	3.42%
2018/03/09	11	10.25	0	0.00	10.30	11	777	1.41%
2018/03/07	0	0.00	9	10.30	10.25	-9	772	-1.16%
2018/03/05	33	10.20	22	10.25	10.20	11	781	1.41%
2018/03/02	16	10.15	14	10.25	10.15	2	781	0.26%
2018/02/26	0	0.00	23	10.30	10.30	-23	781	-2.94%
2018/02/23	0	0.00	30	10.25	10.35	-30	785	-3.82%
2018/02/22	0	0.00	15	10.25	10.30	-15	784	-1.91%
2018/02/21	0	0.00	16	10.10	10.10	-16	782	-2.05%
2018/02/12	0	0.00	14	10.10	10.00	-14	781	-1.79%
2018/02/09	0	0.00	8	10.00	10.10	-8	781	-1.02%
2018/02/07	0	0.00	25	10.10	10.15	-25	778	-3.21%
2018/02/06	21	10.03	0	0.00	9.98	21	768	2.73%
2018/02/05	1	10.25	0	0.00	10.35	1	737	0.14%
2018/02/02	2	10.40	2	10.45	10.40	0	730	0.00%
2018/01/31	143	10.41	0	0.00	10.45	143	728	19.63%	大買/鉅額交易
2018/01/30	15	10.55	0	0.00	10.40	15	728	2.06%
2018/01/26	0	0.00	16	10.58	10.70	-16	718	-2.23%
2018/01/25	0	0.00	3	10.40	10.40	-3	699	-0.43%
2018/01/22	6	10.45	6	10.45	10.40	0	736	0.00%
2018/01/18	0	0.00	19	10.75	10.65	-19	772	-2.46%
2018/01/17	55	10.75	28	10.70	10.75	27	764	3.53%
2018/01/15	0	0.00	2	10.75	10.85	-2	730	-0.27%
2018/01/05	0	0.00	23	10.40	10.55	-23	608	-3.78%
2018/01/03	0	0.00	55	10.38	10.40	-55	572	-9.60%
2018/01/02	1	10.30	93	10.30	10.35	-92	555	-16.55%