福邦證 (6026)-群益金鼎-中壢券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
15.60
漲跌
▲0.20
漲幅
+1.30%
成交量
3,380張
產業
上櫃金融類股
112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

福邦證 (6026)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/06/21	0	0.00	2	15.55	15.60	-2	2,933	-0.07%
2024/06/19	0	0.00	8	15.52	15.40	-8	3,013	-0.27%
2024/06/17	1	15.25	0	0.00	15.30	1	3,129	0.03%
2024/06/11	3	15.35	0	0.00	15.35	3	3,556	0.08%
2024/06/05	2	15.15	0	0.00	15.15	2	3,882	0.05%
2024/06/04	0	0.00	15	15.22	15.20	-15	3,966	-0.38%
2024/06/03	1	15.25	0	0.00	15.25	1	4,019	0.02%
2024/05/30	0	0.00	1	15.15	15.15	-1	4,093	-0.02%
2024/05/24	7	15.11	0	0.00	15.10	7	4,330	0.16%
2024/05/23	1	15.10	0	0.00	15.10	1	4,320	0.02%
2024/05/22	2	15.30	0	0.00	15.25	2	4,311	0.05%
2024/05/20	2	15.43	0	0.00	15.40	2	4,291	0.05%
2024/05/17	10	15.40	0	0.00	15.40	10	4,290	0.23%
2024/05/16	4	15.45	0	0.00	15.45	4	4,292	0.09%
2024/05/15	1	15.25	0	0.00	15.35	1	4,293	0.02%
2024/05/14	1	15.30	0	0.00	15.25	1	4,326	0.02%
2024/05/13	2	15.18	0	0.00	15.25	2	4,316	0.05%
2024/05/10	14	15.26	10	15.35	15.30	4	4,295	0.09%
2024/05/09	0	0.00	12	15.94	15.90	-12	4,150	-0.29%
2024/05/08	0	0.00	4	16.05	15.95	-4	4,133	-0.10%
2024/05/07	4	16.23	6	16.21	16.20	-2	4,091	-0.05%
2024/05/06	0	0.00	5	16.30	16.40	-5	4,053	-0.12%
2024/05/02	12	16.19	5	16.20	16.25	7	3,976	0.18%
2024/04/30	1	16.05	0	0.00	16.05	1	3,933	0.03%
2024/04/29	10	16.15	0	0.00	16.10	10	3,919	0.26%
2024/04/26	1	15.85	0	0.00	15.85	1	3,869	0.03%
2024/04/25	0	0.00	1	15.75	15.75	-1	3,868	-0.03%
2024/04/24	0	0.00	20	15.66	15.75	-20	3,859	-0.52%
2024/04/23	2	15.63	0	0.00	15.70	2	3,868	0.05%
2024/04/19	1	15.10	0	0.00	15.40	1	3,849	0.03%
2024/04/18	10	15.35	10	15.70	15.70	0	3,812	0.00%
2024/04/17	5	15.25	0	0.00	15.30	5	3,822	0.13%
2024/04/16	16	15.17	13	15.11	15.10	3	3,895	0.08%
2024/04/15	25	15.49	14	15.55	15.55	11	3,813	0.29%
2024/04/12	0	0.00	13	15.85	15.85	-13	3,763	-0.35%
2024/04/11	8	15.94	0	0.00	15.90	8	3,716	0.22%
2024/04/10	11	16.00	17	15.99	15.80	-6	3,657	-0.16%
2024/04/09	10	17.00	15	17.23	17.30	-5	3,355	-0.15%
2024/04/08	20	16.93	5	17.25	17.25	15	3,286	0.46%
2024/04/03	1	16.20	0	0.00	16.20	1	3,150	0.03%
2024/04/02	0	0.00	14	16.15	16.25	-14	3,118	-0.45%
2024/03/29	11	15.70	10	15.65	15.65	1	2,978	0.03%
2024/03/28	1	15.70	10	15.70	15.70	-9	2,956	-0.30%
2024/03/27	3	15.60	0	0.00	15.60	3	2,923	0.10%
2024/03/26	11	15.45	14	15.52	15.50	-3	2,890	-0.10%
2024/03/22	10	15.65	10	15.70	15.70	0	2,790	0.00%
2024/03/21	8	15.81	3	15.83	15.90	5	2,725	0.18%
2024/03/20	15	15.50	13	15.32	15.30	2	2,659	0.08%
2024/03/19	10.2	15.55	2	15.50	15.55	8.2	2,615	0.31%
2024/03/18	13	15.30	10	15.60	15.60	3	2,591	0.12%
2024/03/15	58	15.50	63	15.31	15.60	-5	2,501	-0.20%
2024/03/14	5	15.45	52	15.57	15.45	-47	2,404	-1.95%
2024/03/13	7	15.17	118	15.25	15.20	-111	2,182	-5.09%	大賣/鉅額交易
2024/03/12	2	14.50	50	14.50	14.70	-48	1,912	-2.51%
2024/03/11	20	14.28	10	14.35	14.35	10	1,851	0.54%
2024/03/08	81	14.41	25	14.24	14.20	56	1,802	3.11%
2024/03/07	30	14.27	10	14.27	14.30	20	1,724	1.16%
2024/03/06	63	14.30	6	14.22	14.20	57	1,673	3.41%
2024/03/05	0	0.00	6	14.09	14.10	-6	1,640	-0.37%
2024/03/04	20	14.08	12	14.09	14.10	8	1,597	0.50%
2024/03/01	68	13.57	10	13.70	13.70	58	1,480	3.92%
2024/02/29	18	13.36	0	0.00	13.35	18	1,398	1.29%
2024/02/27	40	13.09	0	0.00	13.05	40	1,321	3.03%
2024/02/26	4	13.05	0	0.00	13.00	4	1,296	0.31%
2024/02/22	3	13.05	0	0.00	13.05	3	1,280	0.23%
2024/02/19	2	12.95	0	0.00	13.00	2	1,337	0.15%
2024/02/16	2	12.75	0	0.00	12.70	2	1,394	0.14%
2024/02/02	2	13.10	0	0.00	12.90	2	1,320	0.15%
2024/01/29	1	13.05	0	0.00	13.05	1	1,316	0.08%
2024/01/24	1	13.15	0	0.00	13.15	1	1,300	0.08%
2024/01/16	10	12.85	10	12.85	12.85	0	1,231	0.00%
2024/01/05	0	0.00	6	12.85	12.85	-6	989	-0.61%
2023/12/29	7	12.95	1	12.90	12.90	6	970	0.62%
2023/12/22	4	12.61	0	0.00	12.60	4	952	0.42%
2023/12/21	0	0.00	5	12.70	12.70	-5	948	-0.53%
2023/12/15	10	12.95	5	12.90	12.90	5	912	0.55%
2023/12/14	5	12.75	0	0.00	12.75	5	875	0.57%
2023/12/12	1	12.65	0	0.00	12.55	1	854	0.12%
2023/12/05	0	0.00	2	12.70	12.70	-2	879	-0.23%
2023/12/01	50	12.70	0	0.00	12.65	50	884	5.66%
2023/11/30	2	12.60	0	0.00	12.65	2	877	0.23%
2023/11/22	0	0.00	6	12.45	12.50	-6	864	-0.69%
2023/11/21	0	0.00	30	12.45	12.45	-30	862	-3.48%
2023/11/20	11	12.35	10	12.30	12.30	1	858	0.12%
2023/11/17	0	0.00	6	12.65	12.60	-6	838	-0.72%
2023/11/15	32	12.36	0	0.00	12.45	32	829	3.86%
2023/11/09	1	11.65	0	0.00	11.60	1	828	0.12%
2023/10/04	1	11.15	0	0.00	11.20	1	1,630	0.06%
2023/10/02	0	0.00	0	11.60	11.65	0	1,742	0.00%
2023/09/27	0	0.00	3	11.65	11.60	-3	1,805	-0.17%
2023/09/22	0	0.00	10	11.60	11.65	-10	1,879	-0.53%
2023/09/21	0	0.00	2	11.70	11.70	-2	1,880	-0.11%
2023/09/19	2	11.95	0	0.00	11.85	2	1,925	0.10%
2023/09/11	0	0.00	17	11.75	11.70	-17	2,106	-0.81%
2023/09/06	0	0.00	3	12.45	12.45	-3	2,192	-0.14%
2023/09/04	0	0.00	11	12.65	12.65	-11	2,305	-0.48%
2023/08/14	10	13.25	10	13.10	13.10	0	2,691	0.00%
2023/08/10	10	13.50	10	13.40	13.40	0	2,600	0.00%
2023/08/08	10	13.30	9	13.25	13.25	1	2,543	0.04%
2023/08/01	0	0.00	4	13.70	13.65	-4	2,547	-0.16%
2023/07/31	0	0.00	2	13.50	13.50	-2	2,543	-0.08%
2023/07/28	10	13.65	10	13.65	13.65	0	2,545	0.00%
2023/07/27	3	13.65	9	13.75	13.75	-6	2,537	-0.24%
2023/07/26	20	13.60	0	0.00	13.55	20	2,479	0.81%
2023/07/25	4	13.04	0	0.00	13.10	4	2,406	0.17%
2023/07/20	11	13.15	10	13.15	13.15	1	2,446	0.04%
2023/07/14	0	0.00	1	13.25	13.20	-1	2,524	-0.04%
2023/07/12	20	13.20	20	13.15	13.15	0	2,779	0.00%
2023/07/10	10	13.85	1	13.15	13.15	9	2,849	0.32%
2023/07/07	0	0.00	1	13.70	13.80	-1	2,810	-0.04%
2023/07/06	10	13.75	0	0.00	13.60	10	2,782	0.36%
2023/07/05	10	13.50	20	13.68	13.60	-10	2,756	-0.36%
2023/07/04	10	13.40	0	0.00	13.45	10	2,738	0.37%
2023/07/03	0	0.00	66.2	13.45	13.40	-66.2	2,742	-2.41%
2023/06/27	30	12.96	0	0.00	12.80	30	2,712	1.11%
2023/06/26	5	13.15	0	0.00	13.20	5	2,678	0.19%
2023/06/21	0.1	13.35	10	13.20	13.40	-9.9	2,669	-0.37%
2023/06/20	0.1	13.30	0	0.00	13.20	0.1	2,656	0.00%
2023/06/19	0	0.00	30	13.40	13.25	-30	2,660	-1.13%
2023/06/16	40	13.58	14	13.84	13.55	26	2,640	0.98%
2023/06/14	44	13.30	28	13.33	13.30	16	2,524	0.63%
2023/06/13	0	0.00	45	13.02	13.15	-45	2,465	-1.82%
2023/06/09	60	12.66	0	0.00	12.75	60	2,437	2.46%
2023/06/08	12	13.00	61	13.02	13.10	-49	2,374	-2.06%
2023/06/07	15	12.85	0	0.00	12.90	15	2,346	0.64%
2023/06/06	56	12.88	16	12.91	12.85	40	2,333	1.71%
2023/06/05	14	13.03	14	13.09	13.05	0	2,301	0.00%
2023/05/31	2	12.45	0	0.00	12.45	2	2,167	0.09%
2023/05/30	5	12.48	11	12.40	12.30	-6	2,144	-0.28%
2023/05/26	5	12.45	13	12.30	12.45	-8	2,098	-0.38%
2023/05/25	2	12.10	0	0.00	12.15	2	2,046	0.10%
2023/05/24	2	12.10	4	12.20	12.20	-2	2,061	-0.10%
2023/05/23	14	12.19	0	0.00	12.15	14	2,097	0.67%
2023/05/19	0	0.00	2	12.15	12.05	-2	2,078	-0.10%
2023/05/18	0	0.00	27	12.05	12.00	-27	2,068	-1.31%
2023/05/17	29	12.04	0	0.00	12.00	29	2,046	1.42%
2023/05/16	0	0.00	45	11.92	12.10	-45	2,037	-2.21%
2023/05/15	27	11.80	0	0.00	11.80	27	2,012	1.34%
2023/05/11	0	0.00	10	11.50	11.45	-10	1,988	-0.50%
2023/05/10	10	11.58	20	11.90	11.90	-10	1,974	-0.51%
2023/05/09	10	11.85	0	0.00	11.85	10	1,947	0.51%
2023/05/08	55	12.14	27	12.20	12.15	28	1,921	1.46%
2023/04/21	25	11.90	0	0.00	11.90	25	1,727	1.45%
2023/04/14	0	0.00	6	11.85	11.95	-6	1,219	-0.49%
2023/04/11	0	0.00	1	10.70	10.95	-1	1,064	-0.09%
2023/04/07	0	0.00	2	10.60	10.65	-2	1,036	-0.19%
2023/04/06	10	10.55	4	10.56	10.60	6	1,021	0.59%
2023/03/09	0	0.00	40	11.15	11.05	-40	866	-4.62%
2023/03/08	0	11.15	0	0.00	11.10	0	856	0.00%
2023/03/07	46	10.88	0	0.00	11.30	46	824	5.58%
2023/03/03	6	10.50	0	0.00	10.55	6	761	0.79%
2023/02/20	0	0.00	12	10.75	10.75	-12	634	-1.89%
2023/02/16	0	0.00	5	10.70	10.65	-5	652	-0.77%
2023/01/17	0	10.10	0	0.00	10.05	0	659	0.00%
2022/12/22	10	10.05	0	0.00	10.05	10	812	1.23%
2022/12/13	1	10.10	0	10.25	10.15	1	940	0.11%
2022/12/12	0	0.00	2.2	10.21	10.25	-2.2	956	-0.23%
2022/12/05	0	0.00	20	10.75	10.85	-20	1,187	-1.68%
2022/12/02	0.6	10.70	52	10.65	10.70	-51.4	1,195	-4.30%
2022/12/01	0	0.00	15	10.72	10.65	-15	1,207	-1.24%
2022/11/09	2	10.85	0	0.00	10.95	2	1,382	0.14%
2022/11/08	0	0.00	3	10.60	10.55	-3	1,402	-0.21%
2022/10/25	0.6	10.16	0	0.00	10.10	0.6	1,548	0.04%
2022/10/21	0	0.00	15	10.30	10.10	-15	1,531	-0.98%
2022/10/20	0	0.00	25	10.25	10.25	-25	1,528	-1.64%
2022/10/17	0	0.00	10	10.45	10.45	-10	1,526	-0.66%
2022/10/14	0	0.00	30	10.00	10.35	-30	1,517	-1.98%
2022/10/04	30	10.05	0	0.00	10.05	30	1,589	1.89%
2022/09/30	0	0.00	10	10.10	10.15	-10	1,619	-0.62%
2022/09/29	0	0.00	30	10.35	10.30	-30	1,622	-1.85%
2022/09/27	0	0.00	20	10.25	10.30	-20	1,623	-1.23%
2022/09/26	1	10.15	15	10.18	10.20	-14	1,625	-0.86%
2022/09/22	1.1	10.45	0	0.00	10.55	1.1	1,633	0.06%
2022/09/21	1	10.60	1	10.60	10.60	0	1,619	0.00%
2022/09/20	30	11.05	0	0.00	11.00	30	1,574	1.91%
2022/09/19	3	11.58	0	0.00	11.30	3	1,563	0.19%
2022/09/15	1	15.90	0	0.00	15.80	1	1,510	0.07%
2022/09/14	0	0.00	20	15.70	15.90	-20	1,428	-1.40%
2022/09/12	0	0.00	3	15.83	15.80	-3	1,379	-0.22%
2022/09/06	12	15.73	1	15.50	15.50	11	1,354	0.81%
2022/08/17	0.1	15.75	0	0.00	15.55	0.1	1,254	0.01%
2022/08/16	0	0.00	20	15.65	15.55	-20	1,257	-1.59%
2022/08/15	20	15.50	10	15.50	15.55	10	1,239	0.81%
2022/08/12	10	15.05	10	15.05	15.10	0	1,201	0.00%
2022/08/10	0	0.00	13	14.85	14.85	-13	1,178	-1.10%
2022/08/08	10	14.80	50	14.80	14.80	-40	1,186	-3.37%
2022/08/02	11	14.95	0	0.00	14.95	11	1,313	0.84%
2022/07/29	0	0.00	10	14.98	14.95	-10	1,378	-0.73%
2022/07/26	0	0.00	1	14.80	14.85	-1	1,428	-0.07%
2022/07/22	5	15.00	0	0.00	14.95	5	1,446	0.35%
2022/07/21	5	14.80	10	14.80	14.95	-5	1,495	-0.33%
2022/07/20	0	0.00	6	14.96	14.85	-6	1,510	-0.40%
2022/07/19	20	14.65	0	0.00	14.65	20	1,541	1.30%
2022/07/18	25	14.33	0	0.00	14.35	25	1,567	1.60%
2022/07/13	2	14.00	2	14.10	14.10	0	1,960	0.00%
2022/07/12	2	13.48	0	0.00	13.55	2	1,997	0.10%
2022/07/11	3	14.52	17	14.40	14.40	-14	2,031	-0.69%
2022/07/06	2	14.70	0	0.00	14.65	2	2,058	0.10%
2022/07/05	4	15.30	0	0.00	15.30	4	2,123	0.19%
2022/07/04	2	15.25	0	0.00	15.30	2	2,140	0.09%
2022/06/30	0	0.00	5	15.95	15.85	-5	2,150	-0.23%
2022/06/20	2	16.05	5	16.00	15.90	-3	2,322	-0.13%
2022/06/10	30	17.50	0	0.00	17.45	30	2,552	1.18%
2022/06/08	5	17.74	0	0.00	17.70	5	2,585	0.19%
2022/06/07	0	0.00	2	17.55	17.60	-2	2,649	-0.08%
2022/06/06	32	17.16	0	0.00	17.25	32	2,683	1.19%
2022/06/02	30	17.30	0	0.00	17.30	30	2,793	1.07%
2022/06/01	2	17.05	0	0.00	17.15	2	2,883	0.07%
2022/05/31	0	0.00	10	16.80	16.85	-10	2,991	-0.33%
2022/05/30	20	16.80	0	0.00	16.80	20	3,044	0.66%
2022/05/27	10	16.30	0	0.00	16.35	10	3,057	0.33%
2022/05/24	10	16.25	0	0.00	16.20	10	3,204	0.31%
2022/05/20	1	16.25	0	0.00	16.20	1	3,304	0.03%
2022/05/13	1	16.05	0	0.00	15.95	1	3,363	0.03%
2022/05/12	5	16.15	0	0.00	15.95	5	3,405	0.15%
2022/05/11	6	16.72	8	16.73	16.70	-2	3,459	-0.06%
2022/05/10	5	17.35	0	0.00	17.40	5	3,424	0.15%
2022/05/09	31	18.08	40	17.55	17.60	-9	3,434	-0.26%
2022/05/06	5	18.23	0	0.00	18.30	5	3,443	0.15%
2022/05/05	2	18.65	0	0.00	18.55	2	3,474	0.06%
2022/05/04	6	18.46	0	0.00	18.45	6	3,502	0.17%
2022/04/28	1	19.00	0	0.00	18.90	1	3,629	0.03%
2022/04/27	7	18.86	0	0.00	18.80	7	3,700	0.19%
2022/04/26	5	19.45	0	0.00	19.45	5	3,733	0.13%
2022/04/22	2	19.90	0	0.00	20.05	2	3,920	0.05%
2022/04/21	10	20.20	10	20.25	20.20	0	3,965	0.00%
2022/04/20	4	20.23	0	0.00	20.30	4	3,995	0.10%
2022/04/19	42	20.49	145	20.71	20.40	-103	4,008	-2.57%	大賣/鉅額交易
2022/04/15	5	20.29	3	20.20	20.40	2	3,856	0.05%
2022/04/14	10	19.65	0	0.00	19.35	10	3,859	0.26%
2022/04/12	10	19.45	1	19.30	19.35	9	3,971	0.23%
2022/04/11	35	19.94	0	0.00	19.75	35	4,078	0.86%
2022/04/06	10	20.60	0	0.00	20.50	10	4,291	0.23%
2022/03/31	1	20.60	0	0.00	20.45	1	4,546	0.02%
2022/03/21	3	20.45	2	20.60	20.55	1	4,682	0.02%
2022/03/14	0	0.00	5	20.35	20.50	-5	4,645	-0.11%
2022/03/11	10	20.35	0	0.00	20.15	10	4,638	0.22%
2022/03/08	12	19.73	0	0.00	19.75	12	4,560	0.26%
2022/03/07	5	20.58	0	0.00	20.60	5	4,450	0.11%
2022/03/04	25	21.32	5	21.25	21.25	20	4,371	0.46%
2022/03/03	40	20.59	0	0.00	20.65	40	4,296	0.93%
2022/03/02	0	0.00	7	20.15	20.45	-7	4,286	-0.16%
2022/02/24	5	19.60	4	19.90	19.60	1	4,227	0.02%
2022/02/22	1	20.10	0	0.00	20.15	1	4,151	0.02%
2022/02/18	9	20.18	0	0.00	20.15	9	4,059	0.22%
2022/02/17	2	20.40	0	0.00	20.25	2	4,071	0.05%
2022/02/14	0	0.00	3	20.30	20.30	-3	4,086	-0.07%
2022/02/09	0	0.00	2	20.55	20.60	-2	3,985	-0.05%
2022/02/08	2	20.40	0	0.00	20.65	2	3,959	0.05%
2022/02/07	2	20.03	0	0.00	20.10	2	3,940	0.05%
2022/01/24	0	0.00	2	19.70	19.80	-2	3,881	-0.05%
2022/01/20	0	0.00	2	20.10	20.40	-2	3,814	-0.05%
2022/01/19	0	0.00	5	19.64	19.60	-5	3,733	-0.13%
2022/01/18	11	20.15	4	20.30	20.15	7	3,659	0.19%
2022/01/17	12	20.71	0	0.00	20.25	12	3,595	0.33%
2022/01/14	5	21.95	0	0.00	21.60	5	3,430	0.15%
2022/01/13	25	22.04	0	0.00	22.25	25	3,387	0.74%
2022/01/12	0	0.00	21.1	21.70	21.90	-21.1	3,347	-0.63%
2022/01/10	3	22.25	0	0.00	22.20	3	3,184	0.09%
2022/01/07	1	22.65	30	22.80	22.55	-29	3,071	-0.94%
2022/01/05	3	23.27	0	0.00	22.95	3	2,941	0.10%
2022/01/03	0	0.00	0.1	23.30	23.55	-0.1	2,785	0.00%
2021/12/30	4.1	22.75	0	0.00	22.90	4.1	2,654	0.15%
2021/12/29	1	22.05	1	22.05	22.10	0	2,537	0.00%
2021/12/28	5	21.44	4	21.60	21.60	1	2,451	0.04%
2021/12/27	0	0.00	22	21.41	21.45	-22	2,313	-0.95%
2021/12/24	0	0.00	2	20.35	20.35	-2	2,252	-0.09%
2021/12/23	2	20.30	2	20.10	20.30	0	2,202	0.00%
2021/12/22	2	19.60	0	0.00	19.65	2	2,117	0.09%
2021/12/21	0	0.00	2.1	19.34	19.40	-2.1	2,072	-0.10%
2021/12/20	0	0.00	1	18.90	18.85	-1	1,999	-0.05%
2021/12/16	2	18.90	0	0.00	18.80	2	1,969	0.10%
2021/12/15	20	18.75	0	0.00	18.75	20	1,967	1.02%
2021/12/14	0	0.00	44	18.41	18.50	-44	1,948	-2.26%
2021/12/13	6	18.78	0	0.00	18.75	6	1,915	0.31%
2021/12/10	0	0.00	9	18.42	18.35	-9	1,873	-0.48%
2021/12/09	0	0.00	2	18.00	17.90	-2	1,798	-0.11%
2021/12/08	0	0.00	1	17.95	17.85	-1	1,817	-0.06%
2021/12/07	0	0.00	2	17.65	17.65	-2	1,856	-0.11%
2021/12/06	2	17.60	20	17.40	17.60	-18	1,842	-0.98%
2021/12/03	0	0.00	1	17.10	17.10	-1	1,797	-0.06%
2021/12/02	3	16.80	0	0.00	16.85	3	1,796	0.17%
2021/11/30	0	0.00	3	16.85	16.80	-3	1,843	-0.16%
2021/11/29	2	15.70	2	16.30	16.30	0	1,840	0.00%
2021/11/26	1	16.75	0	0.00	16.55	1	1,803	0.06%
2021/11/25	11	17.18	0	0.00	17.15	11	1,773	0.62%
2021/11/23	0.2	17.10	0	0.00	17.00	0.2	1,784	0.01%
2021/11/22	12	17.30	0	0.00	17.30	12	1,772	0.68%
2021/11/18	0.2	17.20	0	0.00	17.25	0.2	1,789	0.01%
2021/11/17	8	17.00	0	0.00	17.20	8	1,794	0.45%
2021/11/16	0	0.00	10	17.00	17.05	-10	1,786	-0.56%
2021/11/15	1	17.10	50	17.30	17.05	-49	1,783	-2.75%
2021/11/11	40	17.40	0	0.00	17.20	40	1,835	2.18%
2021/11/10	10.6	17.15	0	0.00	17.15	10.6	1,868	0.57%
2021/11/09	10	16.68	5	16.70	16.85	5	1,856	0.27%
2021/11/08	40	16.75	50	16.37	16.80	-10	1,879	-0.53%
2021/11/03	50	16.15	0	0.00	16.20	50	2,226	2.25%
2021/10/29	5	15.85	0	0.00	15.95	5	2,297	0.22%
2021/10/28	0	0.00	34	15.50	15.45	-34	2,280	-1.49%
2021/10/27	3	15.20	0	0.00	15.20	3	2,274	0.13%
2021/10/22	16	15.15	10	15.15	15.10	6	2,386	0.25%
2021/10/21	20	15.43	5	15.40	15.45	15	2,462	0.61%
2021/10/20	0	0.00	51	15.01	14.95	-51	2,493	-2.05%
2021/10/19	5	14.95	6	14.85	14.95	-1	2,640	-0.04%
2021/10/18	50	14.84	0	0.00	14.80	50	2,789	1.79%
2021/10/15	5	14.70	74	14.65	14.65	-69	2,891	-2.39%
2021/10/14	9	14.32	1	14.30	14.40	8	2,979	0.27%
2021/10/13	11	14.43	0	0.00	14.50	11	3,047	0.36%
2021/10/12	111	14.55	5	14.65	14.55	106	3,132	3.38%	大買/鉅額交易
2021/10/08	10	14.48	53	14.78	14.55	-43	3,180	-1.35%
2021/10/07	0	0.00	11	13.84	13.95	-11	3,201	-0.34%
2021/10/05	5	13.60	0	0.00	13.60	5	3,473	0.14%
2021/10/01	10	13.80	5	13.65	13.70	5	3,599	0.14%
2021/09/29	1	14.40	0	0.00	14.30	1	3,925	0.03%
2021/09/23	6	14.48	0	0.00	14.35	6	4,196	0.14%
2021/09/17	6	14.70	0.1	14.90	14.65	5.9	4,275	0.14%
2021/09/16	10	14.73	0.1	14.80	14.70	9.9	4,338	0.23%
2021/09/14	0	0.00	0.1	14.80	14.65	-0.1	4,445	0.00%
2021/09/13	11.2	14.93	11	15.05	15.00	0.2	4,492	0.00%
2021/09/10	21.1	14.82	3	14.45	14.95	18.1	4,502	0.40%
2021/09/08	5	13.80	0	0.00	13.50	5	4,474	0.11%
2021/09/07	2	13.80	0	0.00	13.75	2	4,550	0.04%
2021/09/06	5	14.05	0	0.00	13.80	5	4,699	0.11%
2021/09/02	0	0.00	5	14.40	14.25	-5	4,790	-0.10%
2021/08/23	15	13.92	10	13.98	14.05	5	5,359	0.09%
2021/08/20	2	13.80	0	0.00	13.50	2	5,446	0.04%
2021/08/18	0	0.00	1	13.65	14.15	-1	5,467	-0.02%
2021/08/17	1	13.80	0	0.00	13.40	1	5,457	0.02%
2021/08/13	2	14.30	0	0.00	14.30	2	5,534	0.04%
2021/08/11	6	14.84	2.1	15.01	14.60	3.9	5,579	0.07%
2021/08/10	2	15.45	1	15.55	15.40	1	5,472	0.02%
2021/07/30	5	17.60	0	0.00	17.40	5	6,161	0.08%
2021/07/29	1	17.65	1	17.80	17.85	0	6,224	0.00%
2021/07/20	10	18.20	10	17.95	17.95	0	7,050	0.00%
2021/07/16	20	18.50	1	18.90	18.80	19	7,363	0.26%
2021/07/15	0	0.00	1	18.05	18.40	-1	7,468	-0.01%
2021/07/14	1	18.05	0	0.00	17.80	1	7,575	0.01%
2021/07/13	0	0.00	0.4	18.15	17.80	-0.4	7,876	0.00%
2021/07/09	20	18.58	20	18.40	18.40	0	7,811	0.00%
2021/07/08	0	0.00	3	18.35	18.35	-3	7,782	-0.04%
2021/07/07	10	18.65	37	18.29	18.25	-27	7,802	-0.35%
2021/07/06	43	19.02	14	18.72	19.00	29	7,833	0.37%
2021/07/05	0	0.00	2	17.95	17.80	-2	7,616	-0.03%
2021/07/01	10	17.75	11	17.57	17.55	-1	7,578	-0.01%
2021/06/30	2	17.75	0	0.00	17.55	2	7,535	0.03%
2021/06/24	0	0.00	1	16.90	16.90	-1	7,425	-0.01%
2021/06/23	10	16.70	10	16.45	16.45	0	7,399	0.00%
2021/06/22	10	17.25	10	16.75	16.75	0	7,389	0.00%
2021/06/21	10	16.95	10	16.80	16.80	0	7,376	0.00%
2021/06/16	0	0.00	2	17.35	17.35	-2	7,614	-0.03%
2021/06/15	0	0.00	11	17.97	17.75	-11	7,706	-0.14%
2021/06/11	0	0.00	10	16.50	16.50	-10	7,681	-0.13%
2021/06/09	1	16.00	1	16.55	15.90	0	7,788	0.00%
2021/06/08	10	16.80	10	16.90	16.80	0	7,721	0.00%
2021/06/07	30	17.03	10	16.50	16.50	20	7,696	0.26%
2021/06/04	10	17.85	10	17.90	17.90	0	7,581	0.00%
2021/06/03	0	0.00	18	17.97	18.00	-18	7,571	-0.24%
2021/06/02	26	17.82	28	17.96	17.90	-2	7,552	-0.03%
2021/06/01	15	17.50	10	17.75	17.75	5	7,450	0.07%
2021/05/28	25	16.90	20	17.24	17.10	5	7,289	0.07%
2021/05/27	10	16.30	10	16.35	16.35	0	7,195	0.00%
2021/05/26	10	16.40	10	16.50	16.50	0	7,178	0.00%
2021/05/25	10	16.50	20	16.33	16.25	-10	7,160	-0.14%
2021/05/24	20	16.43	23	16.26	16.25	-3	7,123	-0.04%
2021/05/21	21	16.10	20	16.53	16.35	1	7,075	0.01%
2021/05/20	13	15.88	11	15.71	15.70	2	6,964	0.03%
2021/05/19	25	16.00	11	15.71	16.35	14	6,943	0.20%
2021/05/18	2	15.18	0	0.00	15.65	2	6,886	0.03%
2021/05/17	0	0.00	1	14.25	14.25	-1	6,844	-0.01%
2021/05/14	0	0.00	11	15.55	15.80	-11	6,721	-0.16%
2021/05/12	20	17.75	41	16.65	16.70	-21	6,513	-0.32%
2021/05/11	30	19.33	35	19.08	18.50	-5	6,328	-0.08%
2021/05/10	31	19.64	41	19.72	19.55	-10	6,146	-0.16%
2021/05/07	1	18.95	1	19.10	19.05	0	5,958	0.00%
2021/05/06	20	18.78	21	18.45	18.45	-1	5,805	-0.02%
2021/05/05	25	19.16	14	19.06	18.90	11	5,714	0.19%
2021/05/04	0	0.00	2	18.08	18.60	-2	5,595	-0.04%
2021/05/03	20	20.45	6	19.84	19.80	14	5,410	0.26%
2021/04/29	41	20.70	31	20.89	20.75	10	5,246	0.19%
2021/04/28	21	20.41	19	20.66	20.65	2	5,088	0.04%
2021/04/27	11	21.02	12	21.22	21.20	-1	4,885	-0.02%
2021/04/26	14	19.11	30	19.68	20.05	-16	4,602	-0.35%
2021/04/23	21	18.24	20	18.20	18.25	1	4,370	0.02%
2021/04/22	36	18.35	53	18.22	17.85	-17	4,291	-0.40%
2021/04/21	0	0.00	6	17.86	17.55	-6	3,995	-0.15%
2021/04/20	31	17.32	32	17.39	17.30	-1	3,928	-0.03%
2021/04/19	44	17.48	31	17.78	17.70	13	3,884	0.33%
2021/04/16	40	15.59	47	16.17	16.25	-7	3,742	-0.19%
2021/04/15	35	15.36	25	15.35	15.35	10	3,783	0.26%
2021/04/14	12	14.83	10	15.15	15.15	2	4,020	0.05%
2021/04/13	17	15.72	9	15.62	15.40	8	4,180	0.19%
2021/04/12	24	15.39	9	15.40	15.40	15	4,159	0.36%
2021/04/09	7	14.85	0	0.00	14.85	7	4,049	0.17%
2021/04/07	0	0.00	5	14.80	14.95	-5	4,486	-0.11%
2021/04/06	3	14.85	0	0.00	15.00	3	4,505	0.07%
2021/03/31	5	15.15	0	0.00	15.25	5	4,455	0.11%
2021/03/30	3	15.05	0	0.00	15.20	3	4,414	0.07%
2021/03/26	0	0.00	3	14.85	14.80	-3	4,413	-0.07%
2021/03/23	0	0.00	10	14.15	14.55	-10	4,311	-0.23%
2021/03/22	3	14.80	1	14.90	14.70	2	4,192	0.05%
2021/03/18	10	13.60	2	13.95	14.10	8	3,977	0.20%
2021/03/17	0	0.00	3	13.23	13.60	-3	3,803	-0.08%
2021/03/16	0	0.00	15	12.80	12.80	-15	3,691	-0.41%
2021/03/12	10	11.85	0	0.00	11.80	10	3,496	0.29%
2021/03/11	5	11.65	0	0.00	11.60	5	3,491	0.14%
2021/03/10	0	0.00	3	11.60	11.60	-3	3,522	-0.09%
2021/03/09	3	11.55	5	11.20	11.45	-2	3,558	-0.06%
2021/03/08	2	11.20	2	11.20	11.20	0	3,540	0.00%
2021/03/04	5	11.10	0	0.00	11.15	5	3,522	0.14%
2021/02/25	2	11.25	21	11.34	11.40	-19	3,482	-0.55%
2021/02/23	0	0.00	9	10.98	11.00	-9	3,441	-0.26%
2021/02/22	0	0.00	14	10.90	10.90	-14	3,421	-0.41%
2021/02/19	15	10.75	0	0.00	10.80	15	3,410	0.44%
2021/02/18	0	0.00	5	10.99	11.00	-5	3,386	-0.15%
2021/02/05	2	10.83	9	10.97	10.80	-7	3,326	-0.21%
2021/02/04	2	10.90	9	10.91	10.80	-7	3,364	-0.21%
2021/02/03	10	10.74	26	10.84	10.80	-16	3,354	-0.48%
2021/02/02	24	10.64	8	10.80	10.55	16	3,316	0.48%
2021/02/01	2	10.45	0	0.00	10.45	2	3,292	0.06%
2021/01/29	0	0.00	7	10.41	10.40	-7	3,268	-0.21%
2021/01/28	0	0.00	8	10.64	10.65	-8	3,257	-0.25%
2021/01/27	0	0.00	8	10.85	10.85	-8	3,252	-0.25%
2021/01/26	13	10.75	3	11.03	10.80	10	3,244	0.31%
2021/01/25	2	10.45	13	10.63	10.60	-11	3,216	-0.34%
2021/01/22	2	10.50	5	10.67	10.65	-3	3,241	-0.09%
2021/01/21	5	10.85	41	10.74	10.65	-36	3,236	-1.11%
2021/01/20	58	10.54	8	10.63	10.40	50	3,202	1.56%
2021/01/19	8	11.01	0	0.00	10.95	8	3,146	0.25%
2021/01/18	11	10.86	11	11.05	11.00	0	3,117	0.00%
2021/01/15	30	11.46	0	0.00	11.20	30	3,062	0.98%
2021/01/14	3	11.48	3	11.63	11.55	0	3,002	0.00%
2021/01/13	0	0.00	21	11.63	11.85	-21	2,937	-0.71%
2021/01/12	30	11.35	9	11.40	11.10	21	2,802	0.75%
2021/01/11	10	11.85	30	11.92	12.05	-20	2,662	-0.75%
2021/01/08	10	11.82	8	11.90	11.85	2	2,421	0.08%
2021/01/07	40	11.40	2	11.30	11.70	38	2,227	1.71%
2021/01/06	4	10.80	0	0.00	10.80	4	1,923	0.21%
2021/01/05	0	0.00	14	10.35	10.40	-14	1,693	-0.83%
2021/01/04	4	10.18	4	10.45	10.45	0	1,626	0.00%
2020/12/30	5	9.93	64	10.19	10.65	-59	1,339	-4.41%
2020/12/09	0	0.00	16	9.29	9.28	-16	725	-2.21%
2020/12/08	7	9.12	0	0.00	9.10	7	701	1.00%
2020/12/07	6	9.13	0	0.00	9.25	6	683	0.88%
2020/12/04	0	0.00	5	8.99	9.04	-5	634	-0.79%
2020/11/25	5	8.53	4	8.55	8.53	1	554	0.18%
2020/11/13	2	8.12	0	0.00	8.13	2	550	0.36%
2020/11/12	2	8.08	0	0.00	8.07	2	548	0.36%
2020/10/23	5	8.58	0	0.00	8.61	5	627	0.80%
2020/10/22	0	0.00	5	8.60	8.60	-5	683	-0.73%
2020/10/15	5	8.40	0	0.00	8.37	5	935	0.53%
2020/09/10	5	9.22	0	0.00	9.24	5	1,363	0.37%
2020/09/09	0	0.00	10	9.24	9.30	-10	1,353	-0.74%
2020/08/10	0	0.00	2	9.34	9.19	-2	1,244	-0.16%
2020/07/27	59	9.60	0	0.00	9.60	59	1,220	4.83%
2020/07/23	0	0.00	7	9.34	9.32	-7	1,103	-0.63%
2020/07/15	3	10.00	0	0.00	10.00	3	906	0.33%
2020/07/10	2	10.50	4	10.39	10.20	-2	822	-0.24%
2020/07/09	17	10.77	17	10.54	10.85	0	742	0.00%
2020/07/07	1	9.60	0	0.00	9.56	1	627	0.16%
2020/07/06	0	0.00	10	9.43	9.53	-10	625	-1.60%
2020/06/24	5	8.97	0	0.00	8.98	5	615	0.81%
2020/06/22	5	8.98	0	0.00	8.96	5	612	0.82%
2020/06/01	10	8.77	0	0.00	8.77	10	556	1.80%
2020/05/11	2	8.85	1	8.86	8.87	1	466	0.21%
2020/05/04	1	8.12	0	0.00	8.14	1	393	0.25%
2020/03/16	0	0.00	2	7.40	7.33	-2	319	-0.63%
2019/12/20	2	9.38	0	0.00	9.37	2	404	0.49%
2019/11/25	0	0.00	20	9.40	9.40	-20	360	-5.55%
2019/11/07	3	9.50	0	0.00	9.48	3	289	1.04%
2019/11/05	10	9.37	0	0.00	9.37	10	250	4.00%
2019/10/21	20	9.00	0	0.00	8.92	20	195	10.21%
2019/10/08	0	0.00	2	8.39	8.38	-2	130	-1.53%
2019/09/16	2	8.53	0	0.00	8.53	2	144	1.39%
2019/09/09	0	0.00	1	8.52	8.49	-1	143	-0.70%
2019/08/13	0	0.00	2	8.42	8.39	-2	165	-1.21%
2019/08/12	0	0.00	1	8.40	8.40	-1	164	-0.61%
2019/08/01	1	8.38	0	0.00	8.37	1	177	0.56%
2019/07/26	1	8.43	0	0.00	8.43	1	188	0.53%
2019/07/17	1	8.48	0	0.00	8.46	1	201	0.50%
2019/04/19	0	0.00	2	9.00	8.88	-2	289	-0.69%
2019/04/02	2	8.58	0	0.00	8.56	2	192	1.04%
2019/01/30	0	0.00	2	8.18	8.16	-2	177	-1.13%
2018/07/09	0	0.00	20	10.85	11.00	-20	976	-2.05%
2018/07/06	20	11.55	0	0.00	11.45	20	963	2.08%
2018/06/29	0	0.00	3	14.25	14.25	-3	845	-0.35%
2018/06/28	3	14.15	0	0.00	14.20	3	845	0.36%
2018/05/30	1	14.50	0	0.00	14.40	1	946	0.11%
2018/05/09	1	14.50	1	14.80	14.80	0	1,345	0.00%
2018/05/07	0	0.00	1	15.40	15.40	-1	1,375	-0.07%
2018/05/02	0	0.00	1	15.50	15.50	-1	1,613	-0.06%
2018/04/30	3	15.65	1	15.50	15.55	2	1,640	0.12%
2018/04/24	0	0.00	1	15.50	15.55	-1	1,922	-0.05%
2018/04/19	1	15.45	0	0.00	15.45	1	1,983	0.05%
2018/03/19	0	0.00	1	15.20	15.15	-1	2,073	-0.05%
2018/03/01	3	15.60	3	15.60	15.60	0	2,347	0.00%
2018/02/23	0	0.00	5	15.25	15.55	-5	2,274	-0.22%
2018/02/07	0	0.00	14	14.83	14.35	-14	2,218	-0.63%
2018/02/06	3	14.10	0	0.00	14.10	3	2,180	0.14%
2018/02/05	0	0.00	10	14.85	15.20	-10	2,115	-0.47%
2018/02/02	0	0.00	11	15.25	15.40	-11	2,096	-0.52%
2018/01/31	0	0.00	10	15.03	15.30	-10	2,138	-0.47%
2018/01/30	54	15.63	41	15.79	15.20	13	2,116	0.61%
2018/01/29	53	15.93	36	16.11	16.05	17	2,031	0.84%
2018/01/26	5	15.20	0	0.00	15.70	5	1,933	0.26%
2018/01/25	1	14.95	5	15.00	14.95	-4	1,847	-0.22%
2018/01/23	2	14.85	0	0.00	15.00	2	1,788	0.11%
2018/01/22	0	0.00	195	14.83	14.95	-195	1,747	-11.16%	大賣/鉅額交易
2018/01/19	5	14.80	10	14.95	14.80	-5	1,750	-0.29%
2018/01/18	1	14.80	21	14.59	14.70	-20	1,666	-1.20%
2018/01/17	20	14.10	0	0.00	14.30	20	1,564	1.28%
2018/01/16	1	14.10	9	14.19	14.25	-8	1,553	-0.51%
2018/01/15	4	13.95	2	14.05	14.00	2	1,512	0.13%
2018/01/12	0	0.00	2	13.80	13.90	-2	1,496	-0.13%
2018/01/11	10	13.76	0	0.00	13.85	10	1,494	0.67%
2018/01/10	2	13.85	0	0.00	13.90	2	1,496	0.13%
2018/01/09	3	13.85	17	13.96	13.90	-14	1,494	-0.94%
2018/01/08	20	13.50	11	13.65	13.60	9	1,439	0.63%
2018/01/05	4	13.58	12	13.49	13.50	-8	1,454	-0.55%
2018/01/04	0	0.00	1	13.55	13.35	-1	1,469	-0.07%
2018/01/03	50	13.30	28	13.31	13.40	22	1,521	1.45%
2018/01/02	0	0.00	16	13.10	13.10	-16	1,525	-1.05%