集盛 (1455)-群益金鼎-新竹券商分點個股進出

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/14	0	0.00	0.2	13.85	13.80	-0.2	5,258	0.00%
2024/05/13	3	13.93	0	0.00	13.95	3	5,240	0.06%
2024/05/08	1	14.10	0	0.00	14.40	1	5,190	0.02%
2024/04/30	0	0.00	30	15.20	14.90	-30	5,023	-0.60%
2024/04/29	0	0.00	1	15.50	15.30	-1	4,954	-0.02%
2024/04/24	0	0.00	1	14.65	14.65	-1	4,697	-0.02%
2024/04/23	0	0.00	5	14.30	14.45	-5	4,565	-0.11%
2024/04/19	1	12.50	0	0.00	12.90	1	4,316	0.02%
2024/04/17	0	0.00	25	12.64	12.65	-25	4,234	-0.59%
2024/04/16	6	12.57	35	12.51	12.60	-29	4,228	-0.69%
2024/04/15	0	0.00	30	12.92	12.80	-30	4,192	-0.72%
2024/04/10	0	0.00	20	14.50	14.25	-20	3,979	-0.50%
2024/04/09	0	0.00	20	14.60	14.60	-20	3,936	-0.51%
2024/04/01	1	14.95	11	15.05	14.90	-10	3,759	-0.27%
2024/03/29	56	14.34	0	0.00	14.40	56	3,675	1.52%
2024/03/26	0	0.00	1	14.50	14.40	-1	3,463	-0.03%
2024/03/21	20	14.15	0	0.00	14.25	20	3,202	0.62%
2024/03/19	0	0.00	4	14.30	14.35	-4	3,144	-0.13%
2024/03/18	0	0.00	1	14.35	14.30	-1	3,111	-0.03%
2024/03/15	25	14.61	7	14.83	14.55	18	3,077	0.58%
2024/03/14	80	15.20	11	15.54	15.20	69	2,945	2.34%
2024/03/13	0	0.00	1	14.54	14.50	-1	2,695	-0.04%
2024/03/12	2	14.80	15	15.06	14.55	-13	2,591	-0.50%
2024/03/08	2	13.45	0	0.00	13.50	2	2,140	0.09%
2024/03/07	0	0.00	1	13.70	13.20	-1	2,068	-0.05%
2024/03/06	0	0.00	5	13.55	13.55	-5	1,986	-0.25%
2024/03/05	7	12.94	11	13.42	12.95	-4	1,857	-0.22%
2024/02/27	0	0.00	2	12.45	12.60	-2	1,559	-0.13%
2024/02/26	8	12.50	32	12.30	12.40	-24	1,523	-1.58%
2024/02/21	35	12.19	0	0.00	12.45	35	1,363	2.57%
2024/02/20	1	12.35	4	12.11	11.60	-3	1,187	-0.25%
2024/02/19	0	0.00	5	11.55	11.55	-5	965	-0.52%
2024/01/17	1	10.15	0	0.00	10.15	1	1,002	0.10%
2024/01/11	2	10.60	0	0.00	10.65	2	989	0.20%
2024/01/02	0	0.00	1	10.85	10.85	-1	963	-0.10%
2023/12/26	1	11.10	0	0.00	11.05	1	946	0.11%
2023/12/20	0	0.00	1	11.60	11.60	-1	900	-0.11%
2023/12/18	1	11.40	0	0.00	11.35	1	873	0.11%
2023/12/07	0	0.00	1	11.85	11.45	-1	769	-0.13%
2023/12/06	0	0.00	5	11.60	11.70	-5	713	-0.70%
2023/11/20	0	0.00	1	10.80	10.75	-1	567	-0.18%
2023/11/14	3	10.50	0	0.00	10.55	3	537	0.56%
2023/11/10	0	0.00	5	10.80	10.75	-5	512	-0.97%
2023/11/03	0	0.00	1	10.05	10.10	-1	413	-0.24%
2023/11/01	0	0.00	4	9.95	9.95	-4	412	-0.97%
2023/10/31	0	0.00	9	10.00	9.95	-9	414	-2.17%
2023/10/26	0	0.00	1	9.93	9.95	-1	413	-0.24%
2023/10/19	4	10.15	0	0.00	9.96	4	408	0.98%
2023/10/18	0	0.00	5	10.05	10.15	-5	394	-1.27%
2023/09/19	1	9.92	0	0.00	9.93	1	427	0.23%
2023/09/15	0	0.00	5	9.95	9.84	-5	428	-1.17%
2023/09/14	0	0.00	5	9.85	9.87	-5	426	-1.17%
2023/09/13	0	0.00	5	9.80	9.81	-5	427	-1.17%
2023/09/11	0	0.00	20	9.76	9.70	-20	438	-4.56%
2023/09/08	0	0.00	15	9.61	9.64	-15	436	-3.44%
2023/08/17	2	9.42	0	0.00	9.51	2	520	0.38%
2023/08/10	1	9.79	0	0.00	9.80	1	541	0.18%
2023/07/19	5	9.93	0	0.00	9.90	5	532	0.94%
2023/07/12	1	10.20	0	0.00	10.25	1	531	0.19%
2023/07/10	1	10.30	0	0.00	10.30	1	537	0.19%
2023/07/07	0	0.00	30	10.30	10.30	-30	537	-5.58%
2023/07/06	1	10.35	0	0.00	10.40	1	534	0.19%
2023/06/29	0.2	10.60	0	0.00	10.55	0.2	531	0.04%
2023/06/28	0	0.00	1	10.55	10.50	-1	537	-0.19%
2023/06/14	1	10.40	10	10.35	10.35	-9	560	-1.60%
2023/05/25	0	0.00	1	10.75	10.65	-1	637	-0.16%
2023/05/24	0	0.00	1	10.70	10.80	-1	630	-0.16%
2023/05/23	0	0.00	3	10.87	10.65	-3	622	-0.48%
2023/05/17	1	10.20	0	0.00	10.40	1	570	0.18%
2023/05/10	1	10.30	0	0.00	10.25	1	571	0.18%
2023/05/08	2	10.40	0	0.00	10.35	2	570	0.35%
2023/04/25	0	0.00	2	10.35	10.35	-2	602	-0.33%
2023/04/19	2	10.85	0	0.00	10.80	2	582	0.34%
2023/04/14	0	0.00	1	10.70	10.70	-1	574	-0.17%
2023/04/11	0	0.00	30	10.75	10.75	-30	571	-5.25%
2023/03/17	0	0.00	0	10.70	10.65	0	567	0.00%
2023/03/16	1	10.65	0	0.00	10.55	1	564	0.18%
2023/03/08	0	0.00	1	11.10	11.50	-1	594	-0.17%
2023/03/02	1	11.00	0	0.00	11.00	1	607	0.16%
2023/02/23	2	11.05	0	0.00	11.10	2	608	0.33%
2023/02/20	0	0.00	1	10.90	11.00	-1	606	-0.16%
2023/02/08	0	0.00	2	10.85	10.85	-2	659	-0.30%
2023/02/06	0	0.00	2	10.80	10.80	-2	665	-0.30%
2023/02/01	0	0.00	4	11.00	10.85	-4	660	-0.61%
2023/01/09	0	0.00	10	10.65	10.60	-10	664	-1.51%
2023/01/06	0	0.00	5	10.60	10.60	-5	677	-0.74%
2023/01/04	0	0.00	5	10.60	10.50	-5	685	-0.73%
2022/12/27	2	10.45	0	0.00	10.45	2	704	0.28%
2022/12/23	0	0.00	5	10.50	10.45	-5	723	-0.69%
2022/12/20	2	10.30	0	0.00	10.25	2	792	0.25%
2022/11/30	0	0.00	3	10.90	10.85	-3	820	-0.37%
2022/11/25	0	0.00	1	10.40	10.35	-1	763	-0.13%
2022/11/08	10	10.25	10	10.15	10.15	0	934	0.00%
2022/11/07	10	10.18	10	10.21	10.20	0	949	0.00%
2022/11/02	0	9.90	5	9.97	9.98	-5	1,008	-0.49%
2022/11/01	0	9.79	5	9.79	9.76	-5	1,041	-0.48%
2022/09/28	2	9.12	0	0.00	9.12	2	1,115	0.18%
2022/09/27	1	9.73	0	0.00	9.77	1	1,092	0.09%
2022/09/13	1	10.60	0	0.00	10.55	1	1,180	0.08%
2022/09/06	2	10.25	0	0.00	10.30	2	1,241	0.16%
2022/09/02	3	10.70	0	0.00	10.60	3	1,275	0.24%
2022/09/01	1	10.70	0	0.00	10.70	1	1,279	0.08%
2022/08/30	0	0.00	2	10.90	10.85	-2	1,290	-0.16%
2022/08/08	0	0.00	40	11.17	11.30	-40	1,038	-3.85%
2022/07/27	0	0.00	1	11.30	11.20	-1	1,057	-0.09%
2022/07/22	5	11.45	0	0.00	11.50	5	1,075	0.46%
2022/07/18	0	0.00	5	11.45	11.45	-5	1,218	-0.41%
2022/07/01	0	0.00	1	11.00	10.65	-1	1,643	-0.06%
2022/06/30	5	11.10	0	0.00	11.25	5	1,660	0.30%
2022/06/01	10	13.55	0	0.00	13.60	10	2,171	0.46%
2022/05/26	10	13.28	0	0.00	13.20	10	2,220	0.45%
2022/05/23	0	0.00	9	13.30	13.45	-9	2,278	-0.40%
2022/05/16	0	0.00	10	13.10	13.00	-10	2,393	-0.42%
2022/05/09	10	12.85	0	0.00	12.80	10	2,440	0.41%
2022/05/06	1	13.80	0	0.00	13.80	1	2,425	0.04%
2022/04/29	3	14.02	2	14.25	14.00	1	2,566	0.04%
2022/04/27	10	13.95	0	0.00	13.90	10	2,571	0.39%
2022/04/25	17	14.63	0	0.00	14.45	17	2,546	0.67%
2022/04/22	5	15.15	0	0.00	15.15	5	2,496	0.20%
2022/04/21	0	0.00	7	15.30	15.35	-7	2,509	-0.28%
2022/04/20	1	15.20	120	15.20	15.25	-119	2,520	-4.72%	大賣/鉅額交易
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/18	5	15.25	0	0.00	15.20	5	2,572	0.19%
2022/04/14	0	0.00	19	15.55	15.50	-19	2,566	-0.74%
2022/04/13	125	15.77	10	15.70	15.75	115	2,565	4.48%	大買/鉅額交易
2022/04/12	6	15.98	0	0.00	15.95	6	2,529	0.24%
2022/04/11	30	16.59	0	0.00	16.40	30	2,489	1.20%
2022/04/08	10	17.17	16	17.27	17.20	-6	2,406	-0.25%
2022/04/07	0	0.00	10	16.60	16.60	-10	2,357	-0.42%
2022/04/01	0	0.00	5	17.15	17.05	-5	2,318	-0.22%
2022/03/30	0	0.00	5	17.10	17.10	-5	2,319	-0.22%
2022/03/29	0	0.00	5	16.85	16.75	-5	2,261	-0.22%
2022/03/24	10	16.70	11	16.75	16.65	-1	2,283	-0.04%
2022/03/21	0	0.00	40	16.50	16.40	-40	2,573	-1.55%
2022/03/18	40	16.30	60	16.22	16.25	-20	2,592	-0.77%
2022/03/17	0	0.00	5	16.15	16.05	-5	2,577	-0.19%
2022/03/16	60	15.90	5	15.95	15.70	55	2,557	2.15%
2022/03/10	1	15.75	4	15.65	15.60	-3	2,745	-0.11%
2022/03/09	3	15.80	5	15.80	15.75	-2	2,955	-0.07%
2022/02/25	5	15.35	0	0.00	15.35	5	3,113	0.16%
2022/02/24	10	15.45	0	0.00	15.40	10	3,137	0.32%
2022/02/22	10	15.98	0	0.00	15.95	10	3,209	0.31%
2022/02/18	0	0.00	2	15.95	16.10	-2	3,242	-0.06%
2022/02/17	2	16.30	0	0.00	15.95	2	3,298	0.06%
2022/02/15	3	16.00	0	0.00	15.90	3	3,356	0.09%
2022/02/10	3	16.00	0	0.00	16.05	3	3,870	0.08%
2022/02/07	0	0.00	10	15.85	15.90	-10	4,171	-0.24%
2022/01/25	5	15.05	0	0.00	14.95	5	4,352	0.11%
2022/01/14	10	15.15	0	0.00	15.30	10	4,766	0.21%
2022/01/13	3	15.67	3	15.57	15.60	0	4,833	0.00%
2022/01/12	6	15.36	0	0.00	15.40	6	4,948	0.12%
2022/01/11	2	15.78	1	15.85	15.70	1	5,288	0.02%
2022/01/07	10	15.78	0	0.00	15.85	10	5,589	0.18%
2022/01/06	1	15.85	0	0.00	15.95	1	5,624	0.02%
2022/01/05	10	16.15	0	0.00	16.10	10	5,665	0.18%
2021/12/28	0	0.00	2	16.35	16.40	-2	6,865	-0.03%
2021/12/27	2	16.70	0	0.00	16.55	2	7,447	0.03%
2021/12/22	0	0.00	3	16.50	16.60	-3	9,607	-0.03%
2021/12/17	34	17.23	31	17.33	16.80	3	10,748	0.03%
2021/12/09	1	17.00	0	0.00	16.90	1	10,535	0.01%
2021/12/08	10	16.98	5	16.70	16.70	5	10,463	0.05%
2021/12/03	15	16.67	22	16.91	16.90	-7	10,387	-0.07%
2021/11/29	12	15.69	0	0.00	15.60	12	10,430	0.12%
2021/11/26	6	16.10	1	16.20	16.10	5	10,409	0.05%
2021/11/24	0	0.00	15	16.60	16.60	-15	10,420	-0.14%
2021/11/22	17	16.41	0	0.00	16.40	17	10,428	0.16%
2021/11/19	0	0.00	1	16.55	16.40	-1	10,482	-0.01%
2021/11/17	7	16.66	0	0.00	16.60	7	10,541	0.07%
2021/11/15	5	16.85	0	0.00	16.90	5	10,626	0.05%
2021/11/10	50	17.61	65	17.76	17.20	-15	10,969	-0.14%
2021/11/09	15	16.90	0	0.00	16.90	15	10,689	0.14%
2021/11/08	11	16.98	0	0.00	17.00	11	10,649	0.10%
2021/11/04	3	17.70	0	0.00	17.40	3	10,622	0.03%
2021/11/03	11	17.28	0	0.00	17.65	11	10,856	0.10%
2021/11/02	0	0.00	7	17.25	17.15	-7	11,142	-0.06%
2021/11/01	7	17.05	4	17.15	17.10	3	11,155	0.03%
2021/10/27	5	16.95	4	17.00	17.05	1	11,259	0.01%
2021/10/26	36	17.12	1	17.15	17.05	35	11,310	0.31%
2021/10/25	0	0.00	9	17.48	17.40	-9	11,401	-0.08%
2021/10/22	0	0.00	2	17.60	17.40	-2	11,495	-0.02%
2021/10/21	3	18.00	0	0.00	17.80	3	11,547	0.03%
2021/10/20	2	18.15	2	17.90	18.00	0	11,620	0.00%
2021/10/19	9	18.00	4	18.10	18.05	5	11,855	0.04%
2021/10/18	0	0.00	75	17.59	18.40	-75	11,592	-0.65%
2021/10/15	30	17.15	0	0.00	16.95	30	11,483	0.26%
2021/10/14	30	17.00	0	0.00	16.90	30	11,567	0.26%
2021/10/13	5	17.10	0	0.00	16.90	5	11,659	0.04%
2021/10/12	4	17.61	4	17.50	17.40	0	11,702	0.00%
2021/10/08	3	18.02	1	18.00	18.15	2	11,723	0.02%
2021/10/07	3	18.33	0	0.00	18.20	3	11,892	0.03%
2021/10/06	10	18.43	8	18.57	18.00	2	12,221	0.02%
2021/10/05	28	17.61	31	17.57	17.95	-3	11,997	-0.03%
2021/10/04	63	18.69	21	19.89	17.70	42	12,100	0.35%
2021/10/01	30	20.03	24	20.54	19.65	6	11,568	0.05%
2021/09/30	6	21.23	95	21.16	21.35	-89	10,772	-0.83%
2021/09/29	12	19.56	14	19.46	19.45	-2	9,897	-0.02%
2021/09/28	52	19.75	29	19.72	19.40	23	9,502	0.24%
2021/09/27	0	0.00	7	18.53	18.75	-7	8,503	-0.08%
2021/09/24	2	17.85	10	17.60	17.50	-8	8,397	-0.10%
2021/09/23	3	17.32	10	17.15	17.35	-7	8,444	-0.08%
2021/09/22	27	17.53	1	17.40	17.40	26	8,471	0.31%
2021/09/17	5	18.35	0	0.00	18.30	5	8,552	0.06%
2021/09/14	6	18.58	0	0.00	18.60	6	9,374	0.06%
2021/09/08	0	0.00	2	18.35	18.10	-2	11,584	-0.02%
2021/09/07	0	0.00	10	18.80	18.45	-10	11,740	-0.09%
2021/09/06	20	18.40	0	0.00	18.40	20	11,836	0.17%
2021/09/03	0	0.00	23	19.06	19.20	-23	11,964	-0.19%
2021/09/02	39	19.04	5	18.70	18.60	34	12,175	0.28%
2021/09/01	25	19.94	0	0.00	19.95	25	12,163	0.21%
2021/08/31	0	0.00	11	19.97	20.20	-11	12,314	-0.09%
2021/08/24	0	0.00	2	19.35	19.25	-2	17,469	-0.01%
2021/08/23	0	0.00	2	19.35	19.55	-2	18,596	-0.01%
2021/08/20	1	18.60	1	18.85	18.90	0	20,166	0.00%
2021/08/19	7	18.83	2	18.95	18.50	5	21,879	0.02%
2021/08/18	21	18.57	11	18.51	19.25	10	25,250	0.04%
2021/08/17	13	18.70	0	0.00	18.40	13	28,626	0.05%
2021/08/16	5	19.45	0	0.00	19.45	5	30,071	0.02%
2021/08/13	0	0.00	1	19.60	19.50	-1	33,128	0.00%
2021/08/12	1	19.15	1	19.25	19.60	0	34,806	0.00%
2021/08/11	24	19.80	2	19.50	19.50	22	35,695	0.06%
2021/08/10	2	20.48	2	20.25	20.25	0	37,472	0.00%
2021/08/09	20	20.92	31	20.95	20.60	-11	38,180	-0.03%
2021/08/06	5	21.99	41	22.04	21.95	-36	39,396	-0.09%
2021/08/05	9	21.41	2	21.50	21.45	7	40,500	0.02%
2021/08/04	20	21.10	0	0.00	21.10	20	43,753	0.05%
2021/08/02	1	21.55	2	20.70	21.65	-1	45,027	0.00%
2021/07/30	2	21.45	2	21.35	21.10	0	46,282	0.00%
2021/07/29	2	21.35	6	21.60	21.75	-4	47,165	-0.01%
2021/07/28	2	20.85	0	0.00	20.80	2	47,550	0.00%
2021/07/27	10	20.38	0.1	20.35	20.25	9.9	48,011	0.02%
2021/07/26	2	21.00	0	0.00	21.15	2	48,466	0.00%
2021/07/23	0	0.00	13	21.50	21.65	-13	48,730	-0.03%
2021/07/22	1	20.05	0	0.00	20.05	1	48,592	0.00%
2021/07/21	3	20.40	3	20.42	20.00	0	48,682	0.00%
2021/07/20	2	21.08	0	0.00	21.00	2	48,769	0.00%
2021/07/19	2	21.00	10	21.58	21.80	-8	49,002	-0.02%
2021/07/16	17	21.42	14	21.44	21.40	3	49,333	0.01%
2021/07/15	1	22.10	9	21.62	22.10	-8	49,513	-0.02%
2021/07/14	11	20.88	3	20.70	21.20	8	49,671	0.02%
2021/07/13	25	21.46	41	22.37	20.90	-16	49,786	-0.03%
2021/07/12	23	23.10	19	23.19	23.05	4	49,635	0.01%
2021/07/09	36	24.12	17	23.95	23.80	19	49,983	0.04%
2021/07/08	2	25.40	0	0.00	25.30	2	49,925	0.00%
2021/07/07	2	24.45	6	24.70	24.60	-4	50,603	-0.01%
2021/07/06	0	0.00	1	23.90	24.25	-1	51,005	0.00%
2021/07/05	2	23.15	0	0.00	23.40	2	51,616	0.00%
2021/07/02	1	23.75	0	0.00	23.60	1	52,722	0.00%
2021/07/01	3	23.40	2	23.25	23.50	1	53,157	0.00%
2021/06/30	1	22.30	3	22.87	23.90	-2	53,339	0.00%
2021/06/29	1	22.60	19	22.68	22.55	-18	53,304	-0.03%
2021/06/28	0	0.00	7	22.99	23.35	-7	53,317	-0.01%
2021/06/25	10	24.45	17	24.56	24.45	-7	53,263	-0.01%
2021/06/24	2.7	24.55	30	24.60	24.55	-27.3	53,333	-0.05%
2021/06/23	11	24.46	4	24.23	24.30	7	53,378	0.01%
2021/06/22	4	25.11	6	25.38	24.95	-2	53,081	0.00%
2021/06/21	61	26.01	34	25.56	24.70	27	52,624	0.05%
2021/06/18	7	26.30	7	26.00	26.40	0	51,434	0.00%
2021/06/17	10	24.62	3	24.90	26.00	7	51,352	0.01%
2021/06/16	9	25.82	15	25.88	25.80	-6	51,119	-0.01%
2021/06/15	2	25.25	6	25.32	25.80	-4	51,074	-0.01%
2021/06/11	11	24.90	8	24.64	25.00	3	51,030	0.01%
2021/06/09	5	24.80	8	25.33	24.80	-3	50,805	-0.01%
2021/06/08	2.1	25.29	2.1	25.29	25.30	0	51,007	0.00%
2021/06/07	46.7	25.94	17	26.56	25.75	29.7	51,325	0.06%
2021/06/04	30.3	26.66	2	26.20	26.45	28.3	51,054	0.06%
2021/06/03	67	26.54	34	27.26	28.30	33	50,181	0.07%
2021/06/02	41	26.25	23	26.59	25.75	18	48,157	0.04%
2021/06/01	65	25.21	70	25.54	26.25	-5	47,028	-0.01%
2021/05/31	120	25.65	126	25.78	25.10	-6	45,979	-0.01%	大買/大賣/
2021/05/28	41	26.48	30	26.71	26.50	11	44,815	0.02%
2021/05/27	174	26.03	198	26.38	25.90	-24	43,186	-0.06%	大買/大賣/
2021/05/26	69	26.10	72	26.19	26.15	-3	41,423	-0.01%
2021/05/25	204	26.82	261	26.29	24.60	-57	37,974	-0.15%	大買/大賣/
2021/05/24	69	24.21	41	25.77	26.10	28	34,465	0.08%
2021/05/21	129	22.70	81	22.43	23.75	48	32,924	0.15%	大買/
2021/05/20	28	20.13	36	20.71	21.60	-8	29,728	-0.03%
2021/05/19	11	19.85	3	19.75	19.65	8	28,016	0.03%
2021/05/18	57	19.54	43	19.60	19.90	14	27,084	0.05%
2021/05/17	11	19.51	3	19.68	18.95	8	25,228	0.03%
2021/05/14	8	20.18	121	20.77	21.05	-113	24,418	-0.46%	大賣/鉅額交易
2021/05/13	69	20.50	55	19.69	19.15	14	22,869	0.06%
2021/05/12	56	21.91	23	23.37	21.05	33	21,310	0.15%
2021/05/11	11	22.50	22	22.55	22.55	-11	17,943	-0.06%
2021/05/10	0	0.00	10	20.50	20.50	-10	17,086	-0.06%
2021/05/07	76	19.78	12	18.88	18.65	64	16,535	0.39%
2021/05/06	92	18.12	26	17.92	18.80	66	15,177	0.43%
2021/05/05	9	16.83	0	0.00	17.10	9	14,183	0.06%
2021/05/04	0	0.00	1	17.55	15.95	-1	13,621	-0.01%
2021/05/03	0	0.00	4	17.70	17.35	-4	13,001	-0.03%
2021/04/29	30	18.01	17	18.11	17.20	13	12,410	0.10%
2021/04/28	3	17.33	0	0.00	17.50	3	12,004	0.02%
2021/04/27	0	0.00	2	17.05	17.10	-2	11,810	-0.02%
2021/04/26	1	17.20	14	17.07	16.95	-13	11,618	-0.11%
2021/04/23	2	17.55	7	17.38	17.35	-5	11,390	-0.04%
2021/04/22	7	17.79	4	17.70	16.90	3	11,094	0.03%
2021/04/21	1	17.55	1	17.30	17.25	0	10,639	0.00%
2021/04/20	3	16.80	0	0.00	17.00	3	10,368	0.03%
2021/04/19	0	0.00	21	17.10	17.25	-21	10,127	-0.21%
2021/04/16	1	16.40	46	16.31	17.00	-45	9,757	-0.46%
2021/04/15	73	16.57	54	16.21	16.75	19	9,456	0.20%
2021/04/14	13	15.54	22	15.64	15.50	-9	8,856	-0.10%
2021/04/13	41	16.48	17	16.28	15.60	24	8,704	0.28%
2021/04/12	19	15.47	28	15.54	16.05	-9	8,129	-0.11%
2021/04/09	9	14.84	19	14.98	15.05	-10	7,772	-0.13%
2021/04/08	71	14.79	27	14.51	14.40	44	7,291	0.60%
2021/04/07	20	13.60	33	13.23	13.65	-13	6,385	-0.20%
2021/04/06	10	12.38	0	0.00	12.45	10	6,241	0.16%
2021/04/01	0	0.00	2	11.75	11.75	-2	6,459	-0.03%
2021/03/31	0	0.00	1	11.75	11.80	-1	7,505	-0.01%
2021/03/30	2	12.05	0.1	11.90	11.90	1.9	7,706	0.03%
2021/03/29	10	12.14	8	12.30	12.00	2	7,653	0.03%
2021/03/26	0	0.00	5	12.10	12.25	-5	7,686	-0.07%
2021/03/24	0	0.00	5	11.95	11.95	-5	7,180	-0.07%
2021/03/23	20	11.90	15	11.88	11.80	5	7,095	0.07%
2021/03/22	2	12.10	2	11.90	11.95	0	6,986	0.00%
2021/03/19	0	0.00	2	11.83	11.75	-2	6,918	-0.03%
2021/03/18	0	0.00	11.2	11.95	11.95	-11.2	6,977	-0.16%
2021/03/17	10	11.68	5	11.60	11.85	5	6,928	0.07%
2021/03/15	21	11.90	10	11.91	11.85	11	6,818	0.16%
2021/03/12	14	11.67	11	11.49	11.90	3	6,653	0.05%
2021/03/11	5	11.25	3	11.35	11.20	2	6,304	0.03%
2021/02/18	27	10.10	27	9.76	10.10	0	5,622	0.00%
2021/01/26	0	0.00	0.2	9.25	9.13	-0.2	5,666	0.00%
2021/01/18	0	0.00	2	9.25	9.41	-2	5,509	-0.04%
2021/01/08	0	0.00	1	10.15	10.20	-1	5,250	-0.02%
2021/01/07	1	10.40	1	10.40	10.30	0	5,234	0.00%
2021/01/06	0	0.00	9	10.34	10.30	-9	5,186	-0.17%
2021/01/05	11	11.65	0	0.00	11.20	11	4,979	0.22%
2021/01/04	1	11.20	4	11.15	11.35	-3	4,786	-0.06%
2020/12/31	1	11.65	1	11.55	11.20	0	4,665	0.00%
2020/12/30	16	11.89	14	11.96	11.50	2	4,481	0.04%
2020/12/29	111	12.12	114	12.00	11.75	-3	4,261	-0.07%	大買/大賣/
2020/12/28	5	11.89	5	11.77	12.10	0	3,928	0.00%
2020/12/25	81	11.92	75	11.74	12.10	6	3,467	0.17%
2020/12/24	0	0.00	1	11.00	11.00	-1	2,367	-0.04%
2020/12/22	0	0.00	1	10.50	9.70	-1	2,058	-0.05%
2020/12/21	0	0.00	2	9.62	9.89	-2	1,894	-0.11%
2020/12/15	1	9.99	0	0.00	9.61	1	1,887	0.05%
2020/12/03	0	0.00	2	9.30	9.29	-2	2,150	-0.09%
2020/11/25	2	9.25	0	0.00	9.25	2	2,268	0.09%
2020/11/17	0	0.00	51	9.19	9.19	-51	2,572	-1.98%
2020/11/16	2	9.13	46	9.10	9.10	-44	2,612	-1.68%
2020/11/11	94	8.43	0	0.00	8.49	94	2,623	3.58%
2020/10/08	0	0.00	5	8.70	8.75	-5	2,525	-0.20%
2020/10/05	1	8.80	0	0.00	8.80	1	2,534	0.04%
2020/09/21	0	0.00	50	8.92	8.90	-50	2,444	-2.05%
2020/09/17	50	9.24	0	0.00	8.95	50	2,421	2.07%
2020/09/14	0	0.00	5	8.85	8.80	-5	2,622	-0.19%
2020/09/01	0.1	8.70	0	0.00	8.73	0.1	2,004	0.01%
2020/08/28	0	0.00	2	8.70	8.81	-2	1,962	-0.10%
2020/08/21	10	7.82	0	0.00	8.21	10	1,641	0.61%
2020/08/19	1	7.94	1	7.90	7.86	0	1,444	0.00%
2020/08/17	0	0.00	2	7.20	7.47	-2	1,332	-0.15%
2020/08/03	2	6.88	0	0.00	6.90	2	1,252	0.16%
2020/07/22	1	7.06	0	0.00	7.01	1	1,411	0.07%
2020/07/20	0	0.00	2	6.97	6.99	-2	1,447	-0.14%
2020/07/14	2	7.14	0	0.00	7.05	2	1,656	0.12%
2020/06/23	0	0.00	1	7.60	7.35	-1	1,905	-0.05%
2020/06/22	5	7.85	1	7.69	7.69	4	1,871	0.21%
2020/06/19	0	0.00	2	7.39	7.45	-2	1,621	-0.12%
2020/06/17	0	0.00	1	7.33	7.52	-1	1,581	-0.06%
2020/06/16	0	0.00	2	7.06	7.06	-2	1,525	-0.13%
2020/05/28	1	7.27	1	7.23	7.06	0	1,727	0.00%
2020/05/22	1	7.26	0	0.00	7.19	1	1,737	0.06%
2020/05/07	1	7.10	0	0.00	7.22	1	1,639	0.06%
2020/05/06	0	0.00	1.3	7.09	7.10	-1.3	1,630	-0.08%
2020/05/05	0	0.00	1	7.50	7.34	-1	1,607	-0.06%
2020/04/30	0	0.00	2	7.70	7.68	-2	1,579	-0.13%
2020/04/28	0	0.00	1	7.78	7.70	-1	1,532	-0.07%
2020/04/22	0	0.00	2	7.75	7.84	-2	1,428	-0.14%
2020/04/13	0	0.00	1	6.50	6.52	-1	1,018	-0.10%
2020/04/10	0	0.00	1	6.40	6.48	-1	1,001	-0.10%
2020/04/08	0	0.00	1	6.23	6.37	-1	986	-0.10%
2020/04/07	0	0.00	1	6.22	6.23	-1	953	-0.10%
2020/04/01	0	0.00	2	6.04	6.06	-2	914	-0.22%
2020/03/26	0	0.00	1	5.36	5.46	-1	812	-0.12%
2020/03/19	0	0.00	3	4.64	4.44	-3	740	-0.41%
2020/03/09	0	0.00	1	6.51	6.50	-1	510	-0.20%
2020/01/16	0	0.00	4	7.88	7.87	-4	511	-0.78%
2020/01/13	0	0.00	17	7.89	7.89	-17	520	-3.27%
2020/01/07	0	0.00	7	7.83	7.86	-7	553	-1.27%
2020/01/06	0	0.00	26	7.93	7.89	-26	555	-4.68%
2019/11/19	0	0.00	0.8	7.77	7.80	-0.8	575	-0.14%
2019/08/12	2	8.60	0	0.00	8.66	2	777	0.26%
2019/07/22	0	0.00	1	9.15	9.10	-1	731	-0.14%
2019/07/19	0	0.00	26	9.18	9.19	-26	699	-3.71%
2019/07/17	10	9.20	5	9.21	9.15	5	683	0.73%
2019/07/16	22	9.24	1	9.29	9.29	21	649	3.23%
2019/07/05	1	9.11	0	0.00	9.11	1	614	0.16%
2019/04/22	1	8.88	2	8.88	8.87	-1	925	-0.11%
2019/04/12	0	0.00	0.1	9.02	9.02	-0.1	865	-0.01%
2019/04/02	1	9.02	0	0.00	9.05	1	828	0.12%
2019/03/22	0	0.00	1	9.28	9.26	-1	793	-0.13%
2019/03/21	0	0.00	2	9.31	9.32	-2	792	-0.25%
2019/03/18	0	0.00	1	9.33	9.32	-1	769	-0.13%
2019/03/15	0	0.00	1	9.30	9.27	-1	764	-0.13%
2019/03/07	7	9.21	0	0.00	9.19	7	821	0.85%
2019/02/20	0	0.00	1	9.22	9.22	-1	782	-0.13%
2019/01/22	0	0.00	1	9.06	9.05	-1	795	-0.13%
2019/01/18	4	8.99	0	0.00	9.05	4	839	0.48%
2019/01/04	3	8.69	0	0.00	8.66	3	968	0.31%
2018/12/24	2	8.98	0	0.00	8.98	2	1,109	0.18%
2018/12/11	1	9.11	0	0.00	9.09	1	1,218	0.08%
2018/12/07	2	9.13	0	0.00	9.22	2	1,230	0.16%
2018/12/05	0	0.00	2	9.25	9.24	-2	1,239	-0.16%
2018/11/28	7	9.13	0	0.00	9.13	7	1,415	0.49%
2018/11/09	0	0.00	50	9.27	9.26	-50	1,916	-2.61%
2018/10/31	2	9.06	0	0.00	9.06	2	2,000	0.10%
2018/10/29	0	0.00	8	8.85	8.95	-8	1,986	-0.40%
2018/10/26	0	0.00	100	8.78	8.83	-100	1,985	-5.04%
2018/10/19	0	0.00	50	9.65	9.65	-50	1,983	-2.52%
2018/09/07	0	0.00	25	10.85	10.50	-25	2,119	-1.18%
2018/09/03	0	0.00	1	10.55	10.55	-1	2,115	-0.05%
2018/08/30	5	10.55	0	0.00	10.50	5	2,202	0.23%
2018/08/29	0	0.00	1.5	10.43	10.45	-1.5	2,224	-0.07%
2018/08/28	0	0.00	5	10.50	10.50	-5	2,266	-0.22%
2018/08/22	10	10.65	1	10.70	10.70	9	2,502	0.36%
2018/08/21	1	10.60	0	0.00	10.50	1	2,415	0.04%
2018/08/20	1	10.70	0	0.00	10.60	1	2,411	0.04%
2018/08/14	5	10.00	0	0.00	10.15	5	2,308	0.22%
2018/08/06	2	10.20	0	0.00	10.15	2	2,780	0.07%
2018/07/25	1	9.99	0	0.00	10.05	1	2,747	0.04%
2018/07/12	5	9.90	0	0.00	9.93	5	2,966	0.17%
2018/07/09	2	10.15	0	0.00	10.15	2	2,970	0.07%
2018/07/05	3	10.18	0	0.00	10.10	3	3,019	0.10%
2018/07/02	5	10.35	0	0.00	10.30	5	3,068	0.16%
2018/06/28	0	0.00	58	10.40	10.40	-58	3,209	-1.81%
2018/06/26	3	10.18	0	0.00	10.20	3	3,246	0.09%
2018/06/25	55	10.30	0	0.00	10.25	55	3,242	1.70%
2018/06/22	50	10.35	0	0.00	10.35	50	3,213	1.56%
2018/06/21	6	10.45	0	0.00	10.40	6	3,211	0.19%
2018/06/19	1	10.75	0	0.00	10.50	1	3,240	0.03%
2018/06/15	2	10.90	0	0.00	10.85	2	3,195	0.06%
2018/06/14	2	11.05	0	0.00	11.05	2	3,282	0.06%
2018/06/13	2	11.25	0	0.00	11.20	2	3,255	0.06%
2018/06/08	25	11.11	0	0.00	11.10	25	3,326	0.75%
2018/06/01	0	0.00	10	11.00	11.05	-10	3,184	-0.31%
2018/05/30	0	0.00	20	10.75	11.10	-20	2,982	-0.67%
2018/05/23	0	0.00	5	11.00	11.05	-5	2,958	-0.17%
2018/05/14	0	0.00	40	10.35	10.35	-40	2,807	-1.42%
2018/05/07	5	10.30	0	0.00	10.25	5	2,981	0.17%
2018/05/04	15	10.22	0	0.00	10.20	15	3,056	0.49%
2018/05/03	20	10.30	33	10.30	10.30	-13	3,094	-0.42%
2018/04/27	3	10.20	0	0.00	10.15	3	3,100	0.10%
2018/04/25	60	10.18	0	0.00	10.15	60	3,354	1.79%
2018/04/20	0	0.00	10	10.65	10.65	-10	3,789	-0.26%
2018/04/19	10	10.45	0	0.00	10.55	10	4,136	0.24%
2018/04/17	0	0.00	35	10.45	10.40	-35	4,411	-0.79%
2018/04/16	5	10.45	0	0.00	10.45	5	4,782	0.10%
2018/04/13	15	10.42	0	0.00	10.45	15	4,866	0.31%
2018/04/12	10	10.45	0	0.00	10.45	10	4,922	0.20%
2018/04/11	10	10.53	0	0.00	10.55	10	4,978	0.20%
2018/03/28	0	0.00	38	10.30	10.50	-38	6,048	-0.63%
2018/03/27	13	10.33	0	0.00	10.40	13	6,380	0.20%
2018/03/23	25	10.18	0	0.00	10.10	25	6,886	0.36%
2018/03/22	5	10.50	0	0.00	10.40	5	6,942	0.07%
2018/03/21	0	0.00	18	10.50	10.50	-18	6,951	-0.26%
2018/03/15	3	10.95	0	0.00	10.90	3	7,189	0.04%
2018/03/14	5	11.00	0	0.00	11.10	5	7,333	0.07%
2018/03/12	0	0.00	4	10.75	10.65	-4	7,366	-0.05%
2018/03/06	0	0.00	2	10.70	10.70	-2	7,903	-0.03%
2018/02/27	0	0.00	2	11.00	10.95	-2	8,243	-0.02%
2018/02/23	0	0.00	3	11.00	11.00	-3	8,566	-0.04%
2018/02/21	4	10.70	36	10.61	10.70	-32	10,603	-0.30%
2018/02/12	36	10.40	0	0.00	10.50	36	10,776	0.33%
2018/02/06	0	0.00	130	10.06	10.20	-130	11,117	-1.17%	大賣/鉅額交易
2018/02/05	1	11.25	0	0.00	11.15	1	11,057	0.01%
2018/02/02	12	11.66	0	0.00	11.60	12	11,319	0.11%
2018/02/01	4	11.65	0	0.00	11.65	4	11,390	0.04%
2018/01/29	6	12.01	5	12.20	11.95	1	11,710	0.01%
2018/01/24	25	12.11	0	0.00	12.15	25	12,042	0.21%
2018/01/23	26	12.04	0	0.00	12.00	26	12,141	0.21%
2018/01/22	80	12.10	40	12.10	12.05	40	12,287	0.33%
2018/01/19	0	0.00	10	12.05	12.05	-10	12,365	-0.08%
2018/01/18	3	12.30	1	12.45	12.30	2	12,414	0.02%
2018/01/17	7	12.45	0	0.00	12.40	7	12,254	0.06%
2018/01/16	45	12.57	7	12.56	12.50	38	12,581	0.30%
2018/01/15	2	12.80	1.2	12.86	12.65	0.8	12,697	0.01%
2018/01/12	0	0.00	1	12.80	12.80	-1	12,591	-0.01%
2018/01/10	0	0.00	48	12.71	12.70	-48	14,556	-0.33%
2018/01/09	0	0.00	5	12.50	12.50	-5	14,589	-0.03%
2018/01/08	0	0.00	2	12.55	12.45	-2	14,885	-0.01%
2018/01/05	5	12.40	8	12.40	12.45	-3	15,555	-0.02%
2018/01/04	40	12.59	0	0.00	12.40	40	15,936	0.25%
2018/01/03	2	12.45	0	0.00	12.45	2	17,016	0.01%
2018/01/02	5	12.65	0	0.00	12.70	5	17,904	0.03%