集盛 (1455)-群益金鼎-新莊券商分點個股進出

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▼0.06%
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

群益金鼎-新莊券商分點個股進出
群益金鼎-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
2024/05/14	0	0.00	1	13.80	13.80	-1	5,258	-0.02%
2024/05/06	127	14.45	16	14.35	14.25	111	5,150	2.16%	大買/鉅額交易
2024/04/26	0	0.00	40	14.83	15.05	-40	4,841	-0.83%
2024/04/24	2	14.65	0	0.00	14.65	2	4,697	0.04%
2024/04/19	150	12.86	0	0.00	12.90	150	4,316	3.48%	大買/鉅額交易
2024/04/11	1	14.00	0	0.00	13.75	1	4,060	0.02%
2024/04/02	5	15.06	0	0.00	14.85	5	3,848	0.13%
2024/04/01	0	0.00	11	14.96	14.90	-11	3,759	-0.29%
2024/03/29	15	14.20	10	14.45	14.40	5	3,675	0.14%
2024/03/28	5	14.80	0	0.00	14.80	5	3,584	0.14%
2024/03/26	0	0.00	24	14.40	14.40	-24	3,463	-0.69%
2024/03/19	1	14.35	1	14.30	14.35	0	3,144	0.00%
2024/03/18	10	14.55	0	0.00	14.30	10	3,111	0.32%
2024/03/15	10	14.73	0	0.00	14.55	10	3,077	0.32%
2024/03/14	0	0.00	35	15.23	15.20	-35	2,945	-1.19%
2024/03/13	10	14.43	20	14.80	14.50	-10	2,695	-0.37%
2024/03/12	52	14.15	1	14.65	14.55	51	2,591	1.97%
2024/03/11	10	13.60	0	0.00	13.90	10	2,221	0.45%
2024/03/08	1	13.40	0	0.00	13.50	1	2,140	0.05%
2024/03/06	0	0.00	0.3	13.15	13.55	-0.3	1,986	-0.01%
2024/03/05	3	13.10	0	0.00	12.95	3	1,857	0.16%
2024/03/04	3	12.50	3	12.30	12.30	0	1,639	0.00%
2024/02/27	0	0.00	1	12.45	12.60	-1	1,559	-0.06%
2024/02/22	0	0.00	7	12.30	12.35	-7	1,448	-0.48%
2024/02/21	26	12.23	8	12.31	12.45	18	1,363	1.32%
2024/02/20	8	11.73	12	12.00	11.60	-4	1,187	-0.34%
2023/12/08	3	11.45	3	11.55	11.45	0	781	0.00%
2023/12/07	3	11.40	0	0.00	11.45	3	769	0.39%
2023/11/28	3	11.05	2	11.10	11.10	1	640	0.16%
2023/11/24	2	11.15	0	0.00	11.15	2	624	0.32%
2023/11/23	0	0.00	1	11.20	11.25	-1	619	-0.16%
2023/11/22	0	0.00	2.4	11.03	11.05	-2.4	596	-0.40%
2023/11/14	2	10.55	0	0.00	10.55	2	537	0.37%
2023/11/10	0	0.00	1	10.80	10.75	-1	512	-0.19%
2023/10/18	3	9.90	3	10.05	10.15	0	394	0.00%
2023/10/16	0	9.85	4	9.81	9.77	-4	383	-1.04%
2023/09/15	0	0.00	1	9.95	9.84	-1	428	-0.23%
2023/09/12	0	0.00	1	9.70	9.71	-1	431	-0.23%
2023/09/05	0	0.00	1	9.73	9.73	-1	443	-0.23%
2023/09/04	0	0.00	2	9.72	9.75	-2	450	-0.44%
2023/09/01	4	9.81	0	0.00	9.74	4	453	0.88%
2023/08/29	0.1	9.45	0	0.00	9.41	0.1	455	0.01%
2023/08/25	0.1	9.55	0	0.00	9.46	0.1	461	0.02%
2023/08/24	0	9.43	0	0.00	9.37	0	463	0.00%
2023/08/22	0.1	9.51	0	0.00	9.46	0.1	468	0.01%
2023/08/21	0.1	9.56	0	0.00	9.52	0.1	475	0.02%
2023/08/18	0.1	9.50	0	0.00	9.46	0.1	486	0.01%
2023/08/17	0.1	9.50	0	0.00	9.51	0.1	520	0.02%
2023/08/15	0.1	9.69	0	0.00	9.65	0.1	539	0.01%
2023/08/14	0	9.73	0	0.00	9.66	0	539	0.00%
2023/08/08	0	9.89	0	0.00	9.86	0	538	0.00%
2023/08/01	0.1	9.99	0	0.00	9.96	0.1	533	0.02%
2023/07/27	0	0.00	1	10.05	10.10	-1	531	-0.19%
2023/07/26	1	10.00	0	0.00	9.98	1	529	0.19%
2023/07/20	0	0.00	0.1	10.05	10.00	-0.1	533	-0.01%
2023/06/30	0	0.00	2.3	10.61	10.60	-2.3	538	-0.43%
2023/06/21	0.2	10.50	1	10.40	10.50	-0.8	546	-0.15%
2023/06/15	0	0.00	10	10.35	10.35	-10	553	-1.81%
2023/06/14	0	0.00	25	10.40	10.35	-25	560	-4.46%
2023/06/13	0	0.00	19	10.40	10.40	-19	570	-3.33%
2023/06/06	0	0.00	1	10.50	10.50	-1	611	-0.16%
2023/05/19	0	0.00	2.7	10.41	10.35	-2.7	569	-0.48%
2023/04/25	10	10.35	0	0.00	10.35	10	602	1.66%
2023/04/21	1	10.50	1	10.50	10.45	0	593	0.00%
2023/04/20	1	10.70	0	0.00	10.65	1	580	0.17%
2023/03/10	0	0.00	5	11.05	11.15	-5	569	-0.88%
2023/03/09	2	11.40	0	0.00	11.40	2	582	0.34%
2023/02/23	3	11.15	0	0.00	11.10	3	608	0.49%
2023/02/21	1	10.95	0	0.00	11.00	1	603	0.17%
2023/02/17	10	10.85	10	10.80	10.90	0	607	0.00%
2023/02/02	0	0.00	0.1	10.90	10.85	-0.1	666	-0.01%
2023/01/12	0	0.00	5	10.45	10.45	-5	654	-0.76%
2022/12/14	10	10.50	0	0.00	10.40	10	846	1.18%
2022/12/05	2	10.85	0	0.00	10.80	2	834	0.24%
2022/12/02	0	0.00	4	10.93	10.95	-4	832	-0.48%
2022/12/01	5	10.90	0	0.00	10.95	5	834	0.60%
2022/11/30	3	10.75	0	0.00	10.85	3	820	0.37%
2022/11/29	2	10.50	0	0.00	10.70	2	790	0.25%
2022/11/25	0	0.00	4	10.40	10.35	-4	763	-0.52%
2022/11/01	0	0.00	1	9.76	9.76	-1	1,041	-0.10%
2022/10/27	1	9.62	1	9.75	9.68	0	1,106	0.00%
2022/10/05	0.2	9.64	0	0.00	9.80	0.2	1,107	0.02%
2022/10/04	0	0.00	2	9.55	9.58	-2	1,116	-0.18%
2022/09/27	0.1	9.85	0	0.00	9.77	0.1	1,092	0.01%
2022/09/02	0	0.00	2	10.60	10.60	-2	1,275	-0.16%
2022/08/24	3	11.25	2	11.45	11.00	1	1,261	0.08%
2022/08/22	5	10.85	0	0.00	10.90	5	1,172	0.43%
2022/08/19	0	0.00	2	10.95	10.95	-2	1,169	-0.17%
2022/08/17	2	10.90	2	11.00	10.80	0	1,152	0.00%
2022/08/12	0	0.00	6	10.33	10.60	-6	1,106	-0.54%
2022/08/10	5	10.15	0	0.00	10.15	5	1,092	0.46%
2022/08/08	1	11.15	0	0.00	11.30	1	1,038	0.10%
2022/08/05	1	11.15	0	0.00	11.20	1	1,013	0.10%
2022/08/01	1	11.35	0	0.00	11.35	1	1,055	0.09%
2022/07/18	0	0.00	57	11.20	11.45	-57	1,218	-4.68%
2022/07/13	0	0.00	0.2	11.23	11.25	-0.2	1,253	-0.01%
2022/07/08	2	11.20	2	11.35	11.20	0	1,342	0.00%
2022/07/05	20	11.30	0	0.00	11.40	20	1,553	1.29%
2022/07/04	0	0.00	3	10.90	11.10	-3	1,610	-0.19%
2022/06/29	37	11.76	0	0.00	11.70	37	1,657	2.23%
2022/06/22	0.1	11.63	7	11.30	11.30	-6.9	1,821	-0.38%
2022/06/21	0.1	11.90	0	0.00	11.90	0.1	1,852	0.00%
2022/06/20	0.1	11.65	0	0.00	11.25	0.1	1,865	0.00%
2022/06/17	0	12.10	0	0.00	12.10	0	1,859	0.00%
2022/06/16	4	12.50	0	0.00	12.20	4	1,887	0.21%
2022/06/14	0	12.60	0	0.00	12.50	0	1,970	0.00%
2022/06/13	1.1	12.75	0	0.00	12.85	1.1	1,968	0.06%
2022/05/31	0	0.00	2	13.50	13.50	-2	2,181	-0.09%
2022/05/18	0	0.00	1	13.30	13.30	-1	2,345	-0.04%
2022/05/11	0	0.00	1	13.00	12.90	-1	2,431	-0.04%
2022/05/10	1	12.90	1	12.80	12.75	0	2,440	0.00%
2022/05/06	1	13.85	0	0.00	13.80	1	2,425	0.04%
2022/05/05	15	14.10	15	14.10	14.10	0	2,498	0.00%
2022/05/04	20	13.95	20	13.93	13.95	0	2,520	0.00%
2022/05/03	10	13.85	10	13.86	13.85	0	2,540	0.00%
2022/04/29	10	14.00	11	14.25	14.00	-1	2,566	-0.04%
2022/04/28	21	13.95	21	13.94	13.95	0	2,569	0.00%
2022/04/27	16	13.90	15	14.00	13.90	1	2,571	0.04%
2022/04/26	20	14.45	20	14.49	14.50	0	2,545	0.00%
2022/04/19	1	15.25	0	0.00	15.25	1	2,551	0.04%
2022/04/14	1	15.55	2	15.65	15.50	-1	2,566	-0.04%
2022/04/13	0	16.00	0	0.00	15.75	0	2,565	0.00%
2022/04/11	15	16.83	15	17.32	16.40	0	2,489	0.00%
2022/04/08	0	0.00	24	17.14	17.20	-24	2,406	-1.00%
2022/04/07	5.1	17.00	0	0.00	16.60	5.1	2,357	0.21%
2022/03/31	1	17.00	3	16.95	17.10	-2	2,331	-0.09%
2022/03/30	3	17.05	7	16.94	17.10	-4	2,319	-0.17%
2022/03/29	13	16.72	17	16.76	16.75	-4	2,261	-0.18%
2022/03/28	15	16.58	12.2	16.64	16.65	2.8	2,270	0.12%
2022/03/25	12	16.67	10.4	16.75	16.75	1.6	2,273	0.07%
2022/03/24	20.1	16.45	30	16.62	16.65	-10	2,283	-0.44%
2022/03/23	10	16.60	20	16.55	16.60	-10	2,557	-0.39%
2022/03/22	10	16.40	10	16.40	16.40	0	2,575	0.00%
2022/03/21	10	16.40	10	16.50	16.40	0	2,573	0.00%
2022/03/18	10	16.25	15.2	16.28	16.25	-5.2	2,592	-0.20%
2022/03/17	12	16.05	13	15.88	16.05	-1	2,577	-0.04%
2022/03/16	10	15.70	10	15.70	15.70	0	2,557	0.00%
2022/03/15	10	15.60	10	15.55	15.60	0	2,648	0.00%
2022/03/14	10	15.60	17	15.41	15.60	-7	2,687	-0.26%
2022/03/11	10	15.55	0	0.00	15.55	10	2,694	0.37%
2022/03/09	0	0.00	10	15.25	15.75	-10	2,955	-0.34%
2022/03/08	10.1	15.15	10	15.35	15.15	0.1	2,935	0.00%
2022/03/07	10	15.40	10	15.50	15.40	0	2,922	0.00%
2022/03/04	11.1	15.80	11	15.85	15.80	0.1	2,942	0.00%
2022/03/03	10	15.85	10	16.00	15.85	0	3,007	0.00%
2022/03/02	10	15.85	10	15.70	15.85	0	3,059	0.00%
2022/03/01	10	15.70	15	15.47	15.70	-5	3,086	-0.16%
2022/02/25	10	15.35	10	15.50	15.35	0	3,113	0.00%
2022/02/24	25.1	15.54	10	15.85	15.40	15.1	3,137	0.48%
2022/02/23	20	15.95	10	16.00	15.95	10	3,132	0.32%
2022/02/22	5.1	15.90	1	15.95	15.95	4.1	3,209	0.13%
2022/02/21	1.1	16.30	10	16.15	16.25	-8.9	3,218	-0.28%
2022/02/18	10	16.00	10	15.95	16.10	0	3,242	0.00%
2022/02/17	11	15.95	11	16.25	15.95	0	3,298	0.00%
2022/02/16	10.1	15.95	10	16.00	15.95	0.1	3,306	0.00%
2022/02/15	1.2	15.93	0	0.00	15.90	1.2	3,356	0.04%
2022/02/14	14	16.11	12	16.06	16.15	2	3,413	0.06%
2022/02/11	11	16.05	11	16.10	16.05	0	3,748	0.00%
2022/02/10	10	16.05	10	16.15	16.05	0	3,870	0.00%
2022/02/09	0	16.15	1	16.05	16.15	-1	4,058	-0.02%
2022/02/08	20	16.15	10	15.75	16.15	10	4,103	0.24%
2022/02/07	1	15.80	12	15.23	15.90	-11	4,171	-0.26%
2022/01/26	1	15.05	3	15.00	15.00	-2	4,266	-0.05%
2022/01/25	10	14.95	16	15.00	14.95	-6	4,352	-0.14%
2022/01/20	1	15.60	0	0.00	15.60	1	4,460	0.02%
2022/01/19	10	15.50	10	15.40	15.50	0	4,516	0.00%
2022/01/17	2	15.45	13	15.23	15.45	-11	4,675	-0.24%
2022/01/14	10	15.30	0	0.00	15.30	10	4,766	0.21%
2022/01/13	0	0.00	10	15.50	15.60	-10	4,833	-0.21%
2022/01/12	0	0.00	1	15.45	15.40	-1	4,948	-0.02%
2022/01/11	0	0.00	50.4	15.75	15.70	-50.4	5,288	-0.95%
2022/01/10	10	16.00	13	15.85	16.00	-3	5,557	-0.05%
2022/01/07	10	15.85	10	16.00	15.85	0	5,589	0.00%
2022/01/06	10	15.95	10	16.05	15.95	0	5,624	0.00%
2022/01/05	11.1	16.10	6	16.30	16.10	5.1	5,665	0.09%
2022/01/04	0.1	16.35	5	16.30	16.30	-4.9	5,769	-0.08%
2022/01/03	7	16.37	6	16.50	16.35	1	5,878	0.02%
2021/12/30	5.2	16.45	5	16.55	16.45	0.2	6,055	0.00%
2021/12/29	6	16.53	5	16.40	16.55	1	6,566	0.02%
2021/12/28	5	16.40	8	16.53	16.40	-3	6,865	-0.04%
2021/12/27	5	16.55	5	16.75	16.55	0	7,447	0.00%
2021/12/24	5	16.50	5	16.55	16.50	0	8,303	0.00%
2021/12/23	5	16.50	5	16.60	16.50	0	9,207	0.00%
2021/12/22	6	16.60	6	16.80	16.60	0	9,607	0.00%
2021/12/21	5	16.80	5	16.45	16.80	0	10,623	0.00%
2021/12/17	15	16.95	12	16.90	16.80	3	10,748	0.03%
2021/12/16	11	16.62	6	16.93	16.60	5	10,478	0.05%
2021/12/15	6	16.50	6	16.53	16.75	0	10,516	0.00%
2021/12/14	32	16.55	7	16.89	16.50	25	10,534	0.24%
2021/12/13	12	16.74	7	16.79	16.75	5	10,492	0.05%
2021/12/10	25	16.76	5	17.00	16.75	20	10,482	0.19%
2021/12/09	8	16.92	8	16.97	16.90	0	10,535	0.00%
2021/12/08	95	16.97	5	17.11	16.70	90	10,463	0.86%
2021/12/07	13	16.83	0	0.00	16.90	13	10,429	0.12%
2021/12/06	15	16.84	0	0.00	16.85	15	10,412	0.14%
2021/12/03	17	16.90	8	16.87	16.90	9	10,387	0.09%
2021/12/02	0	0.00	5	16.20	16.10	-5	10,202	-0.05%
2021/12/01	4	16.15	4	15.90	16.15	0	10,232	0.00%
2021/11/30	4	16.10	2	16.00	16.10	2	10,289	0.02%
2021/11/29	6	15.56	560	15.57	15.60	-554	10,430	-5.31%	大賣/鉅額交易
2021/11/26	12	16.27	3	16.40	16.10	9	10,409	0.09%
2021/11/25	2	16.60	10	16.69	16.60	-8	10,419	-0.08%
2021/11/24	5	16.50	5	16.45	16.60	0	10,420	0.00%
2021/11/23	13	16.45	3	16.60	16.30	10	10,418	0.10%
2021/11/22	1	16.50	0	0.00	16.40	1	10,428	0.01%
2021/11/19	4	16.63	0	0.00	16.40	4	10,482	0.04%
2021/11/18	23	16.72	0.2	16.75	16.65	22.8	10,467	0.22%
2021/11/17	2	16.75	0	0.00	16.60	2	10,541	0.02%
2021/11/15	47	16.98	5	16.95	16.90	42	10,626	0.40%
2021/11/12	10	17.05	0	0.00	16.95	10	10,747	0.09%
2021/11/11	11	17.10	0	0.00	17.05	11	10,836	0.10%
2021/11/10	3	17.43	44	17.80	17.20	-41	10,969	-0.37%
2021/11/09	2	17.03	0	0.00	16.90	2	10,689	0.02%
2021/11/08	6	17.04	5	17.00	17.00	1	10,649	0.01%
2021/11/05	6	17.65	10	17.44	17.65	-4	10,570	-0.04%
2021/11/04	10	17.54	9	17.72	17.40	1	10,622	0.01%
2021/11/03	10	17.62	6	17.41	17.65	4	10,856	0.04%
2021/11/02	21	17.36	1	17.55	17.15	20	11,142	0.18%
2021/10/29	2	17.05	0	0.00	17.10	2	11,217	0.02%
2021/10/28	6	17.29	6	17.13	17.30	0	11,205	0.00%
2021/10/27	5	17.05	5	17.15	17.05	0	11,259	0.00%
2021/10/26	66	17.42	27	17.11	17.05	39	11,310	0.34%
2021/10/25	155	17.51	5	17.40	17.40	150	11,401	1.32%	大買/鉅額交易
2021/10/22	235	17.58	5	17.80	17.40	230	11,495	2.00%	大買/鉅額交易
2021/10/21	74	17.85	7	18.11	17.80	67	11,547	0.58%
2021/10/20	16	17.93	10	17.95	18.00	6	11,620	0.05%
2021/10/19	81	17.95	80	18.22	18.05	1	11,855	0.01%
2021/10/18	17	18.22	66	17.20	18.40	-49	11,592	-0.42%
2021/10/15	5	16.95	5	17.15	16.95	0	11,483	0.00%
2021/10/14	40	16.93	5	17.00	16.90	35	11,567	0.30%
2021/10/13	20	17.12	16	17.09	16.90	4	11,659	0.03%
2021/10/12	10	17.82	2	17.40	17.40	8	11,702	0.07%
2021/10/08	3	18.10	0	0.00	18.15	3	11,723	0.03%
2021/10/07	9	18.25	18	18.25	18.20	-9	11,892	-0.08%
2021/10/06	26	17.96	75	18.48	18.00	-49	12,221	-0.40%
2021/10/05	129	17.47	55	17.81	17.95	74	11,997	0.62%	大買/
2021/10/04	13	18.10	1	18.80	17.70	12	12,100	0.10%
2021/10/01	22	19.90	33	19.95	19.65	-11	11,568	-0.10%
2021/09/30	11	21.22	26	21.14	21.35	-15	10,772	-0.14%
2021/09/29	8	19.54	4	19.60	19.45	4	9,897	0.04%
2021/09/28	46	19.87	10	19.38	19.40	36	9,502	0.38%
2021/09/27	0	0.00	15	18.32	18.75	-15	8,503	-0.18%
2021/09/24	10	17.70	0	0.00	17.50	10	8,397	0.12%
2021/09/16	0	0.00	10	18.60	18.55	-10	8,607	-0.12%
2021/09/15	0	0.00	12	18.85	18.85	-12	9,022	-0.13%
2021/09/14	5	18.80	0	0.00	18.60	5	9,374	0.05%
2021/09/13	0	0.00	1	19.00	19.20	-1	9,851	-0.01%
2021/09/10	0	0.00	0	18.70	18.70	0	11,115	0.00%
2021/09/08	0	18.20	1	18.15	18.10	-1	11,584	-0.01%
2021/09/02	2	18.90	4	19.15	18.60	-2	12,175	-0.02%
2021/09/01	2	19.97	0	0.00	19.95	2	12,163	0.02%
2021/08/30	0	0.00	1	19.90	19.90	-1	12,535	-0.01%
2021/08/26	3	19.75	6	19.78	19.70	-3	15,401	-0.02%
2021/08/25	0	0.00	6	19.60	19.80	-6	16,491	-0.04%
2021/08/24	16	19.20	16	19.35	19.25	0	17,469	0.00%
2021/08/23	0	0.00	19	19.33	19.55	-19	18,596	-0.10%
2021/08/20	5	18.68	2	18.93	18.90	3	20,166	0.01%
2021/08/19	6	18.90	0	0.00	18.50	6	21,879	0.03%
2021/08/18	3	18.00	3	18.30	19.25	0	25,250	0.00%
2021/08/17	0	0.00	3	18.90	18.40	-3	28,626	-0.01%
2021/08/12	7	19.67	0	0.00	19.60	7	34,806	0.02%
2021/08/11	4	19.68	2	19.78	19.50	2	35,695	0.01%
2021/08/10	2	20.40	0	0.00	20.25	2	37,472	0.01%
2021/08/09	6	20.78	0	0.00	20.60	6	38,180	0.02%
2021/08/06	3	21.95	0	0.00	21.95	3	39,396	0.01%
2021/08/05	2	21.45	4	21.51	21.45	-2	40,500	0.00%
2021/08/03	0	0.00	1	21.15	21.15	-1	44,498	0.00%
2021/08/02	2	20.80	7	21.00	21.65	-5	45,027	-0.01%
2021/07/30	0	21.15	3	21.55	21.10	-3	46,282	-0.01%
2021/07/29	0	0.00	15	21.30	21.75	-15	47,165	-0.03%
2021/07/28	1	20.55	3	20.80	20.80	-2	47,550	0.00%
2021/07/27	8	20.68	5	20.89	20.25	3	48,011	0.01%
2021/07/26	6	21.06	0	0.00	21.15	6	48,466	0.01%
2021/07/23	10	21.90	0	0.00	21.65	10	48,730	0.02%
2021/07/22	2	20.05	2	20.25	20.05	0	48,592	0.00%
2021/07/21	6	21.04	2	20.50	20.00	4	48,682	0.01%
2021/07/20	0	21.00	6	21.21	21.00	-6	48,769	-0.01%
2021/07/16	3	21.50	0	0.00	21.40	3	49,333	0.01%
2021/07/15	1	21.45	4	21.80	22.10	-3	49,513	-0.01%
2021/07/14	9	21.07	8	20.56	21.20	1	49,671	0.00%
2021/07/13	20	21.67	44	21.49	20.90	-24	49,786	-0.05%
2021/07/12	11	23.40	6	23.72	23.05	5	49,635	0.01%
2021/07/09	17	24.27	3	24.35	23.80	14	49,983	0.03%
2021/07/08	3	25.30	1	25.10	25.30	2	49,925	0.00%
2021/07/07	0	0.00	5	25.15	24.60	-5	50,603	-0.01%
2021/07/06	0	0.00	1	24.20	24.25	-1	51,005	0.00%
2021/07/01	10	23.50	0	0.00	23.50	10	53,157	0.02%
2021/06/30	5	23.65	17	23.61	23.90	-12	53,339	-0.02%
2021/06/29	0	0.00	6.4	22.83	22.55	-6.4	53,304	-0.01%
2021/06/28	1	23.25	7	23.05	23.35	-6	53,317	-0.01%
2021/06/25	0	0.00	3	25.20	24.45	-3	53,263	-0.01%
2021/06/24	1	24.70	2	25.10	24.55	-1	53,333	0.00%
2021/06/23	12	24.50	23	24.39	24.30	-11	53,378	-0.02%
2021/06/22	6	25.50	56.3	25.14	24.95	-50.3	53,081	-0.09%
2021/06/21	42	26.09	14	25.04	24.70	28	52,624	0.05%
2021/06/18	7	25.94	0	0.00	26.40	7	51,434	0.01%
2021/06/17	6	24.14	17	24.84	26.00	-11	51,352	-0.02%
2021/06/16	32.5	26.18	2	26.23	25.80	30.5	51,119	0.06%
2021/06/15	2.2	25.61	3	25.80	25.80	-0.8	51,074	0.00%
2021/06/11	3.3	24.68	0	0.00	25.00	3.3	51,030	0.01%
2021/06/09	1	25.00	0	0.00	24.80	1	50,805	0.00%
2021/06/08	1	25.50	17	25.35	25.30	-16	51,007	-0.03%
2021/06/07	31	25.86	9	26.11	25.75	22	51,325	0.04%
2021/06/04	68	27.37	49	27.13	26.45	19	51,054	0.04%
2021/06/03	23	26.45	95	28.05	28.30	-72	50,181	-0.14%
2021/06/02	71	26.23	31	26.31	25.75	40	48,157	0.08%
2021/06/01	29	25.55	53	25.74	26.25	-24	47,028	-0.05%
2021/05/31	61	26.39	57	26.53	25.10	4	45,979	0.01%
2021/05/28	110	27.00	70	26.76	26.50	40	44,815	0.09%	大買/
2021/05/27	74	26.27	88	26.35	25.90	-14	43,186	-0.03%
2021/05/26	165	25.82	132	26.31	26.15	33	41,423	0.08%	大買/大賣/
2021/05/25	106	26.32	88	26.45	24.60	18	37,974	0.05%	大買/
2021/05/24	62	25.03	116	25.71	26.10	-54	34,465	-0.16%	大賣/
2021/05/21	116	22.42	76	23.13	23.75	40	32,924	0.12%	大買/
2021/05/20	21	21.08	24	21.16	21.60	-3	29,728	-0.01%
2021/05/19	21	19.52	12	19.64	19.65	9	28,016	0.03%
2021/05/18	47	19.41	35	19.64	19.90	12	27,084	0.04%
2021/05/17	26	19.59	45	19.17	18.95	-19	25,228	-0.08%
2021/05/14	78	20.70	50	20.76	21.05	28	24,418	0.11%
2021/05/13	26	21.14	31	20.31	19.15	-5	22,869	-0.02%
2021/05/12	91	22.78	118	23.51	21.05	-27	21,310	-0.13%	大賣/
2021/05/11	20	22.24	23	22.45	22.55	-3	17,943	-0.02%
2021/05/10	60	19.69	5	20.48	20.50	55	17,086	0.32%
2021/05/07	59	19.13	19	19.35	18.65	40	16,535	0.24%
2021/05/06	28	17.82	31	18.06	18.80	-3	15,177	-0.02%
2021/05/05	3	16.95	14	17.33	17.10	-11	14,183	-0.08%
2021/05/04	14	16.54	25	17.24	15.95	-11	13,621	-0.08%
2021/05/03	22	17.74	20	17.81	17.35	2	13,001	0.02%
2021/04/29	11	17.50	4	18.43	17.20	7	12,410	0.06%
2021/04/28	10	17.53	12	17.15	17.50	-2	12,004	-0.02%
2021/04/27	0	0.00	1	17.10	17.10	-1	11,810	-0.01%
2021/04/26	18	17.11	8	17.29	16.95	10	11,618	0.09%
2021/04/23	1	17.00	3	17.70	17.35	-2	11,390	-0.02%
2021/04/22	3	16.87	10	17.59	16.90	-7	11,094	-0.06%
2021/04/21	19	17.47	2	17.15	17.25	17	10,639	0.16%
2021/04/20	3	16.57	1	16.70	17.00	2	10,368	0.02%
2021/04/19	0	0.00	5	17.11	17.25	-5	10,127	-0.05%
2021/04/16	4	16.73	2	16.70	17.00	2	9,757	0.02%
2021/04/15	17	16.76	52	16.70	16.75	-35	9,456	-0.37%
2021/04/14	10	15.43	13	15.59	15.50	-3	8,856	-0.03%
2021/04/13	8	16.06	13	15.91	15.60	-5	8,704	-0.06%
2021/04/12	2	15.15	2	15.88	16.05	0	8,129	0.00%
2021/04/09	36	14.78	0	0.00	15.05	36	7,772	0.46%
2021/04/08	19	14.51	2	14.80	14.40	17	7,291	0.23%
2021/04/07	12	13.14	2	13.60	13.65	10	6,385	0.16%
2021/04/06	0	0.00	5	12.26	12.45	-5	6,241	-0.08%
2021/04/01	0	0.00	2	11.85	11.75	-2	6,459	-0.03%
2021/03/31	2	11.83	0	0.00	11.80	2	7,505	0.03%
2021/03/30	0	11.90	205	11.86	11.90	-205	7,706	-2.66%	大賣/鉅額交易
2021/03/29	2	12.35	21	12.07	12.00	-19	7,653	-0.25%
2021/03/26	240	12.46	20	12.33	12.25	220	7,686	2.86%	大買/鉅額交易
2021/03/24	3	12.10	2	12.10	11.95	1	7,180	0.01%
2021/03/18	0	0.00	10	11.90	11.95	-10	6,977	-0.14%
2021/03/17	0	0.00	2	11.85	11.85	-2	6,928	-0.03%
2021/03/15	6	11.85	6	11.85	11.85	0	6,818	0.00%
2021/03/12	0	0.00	1	11.85	11.90	-1	6,653	-0.02%
2021/03/11	4	11.40	12	11.19	11.20	-8	6,304	-0.13%
2021/03/04	0	0.00	5	10.65	10.70	-5	5,801	-0.09%
2021/03/02	0	0.00	3	10.95	10.60	-3	5,793	-0.05%
2021/02/18	10	9.93	2	9.90	10.10	8	5,622	0.14%
2021/02/17	0	0.00	20	9.43	9.59	-20	5,709	-0.35%
2021/01/25	0	0.00	2	9.26	9.35	-2	5,665	-0.04%
2021/01/22	1	9.00	3	9.04	9.13	-2	5,639	-0.04%
2021/01/19	5	9.31	5	9.51	9.59	0	5,537	0.00%
2021/01/18	3	9.50	0	0.00	9.41	3	5,509	0.05%
2021/01/14	2	9.88	1	9.87	9.86	1	5,400	0.02%
2021/01/13	3	10.03	0	0.00	10.05	3	5,375	0.06%
2021/01/11	2	10.05	3	10.10	10.00	-1	5,274	-0.02%
2021/01/08	15	10.20	15	10.05	10.20	0	5,250	0.00%
2021/01/07	7	10.35	6	10.40	10.30	1	5,234	0.02%
2021/01/06	14	10.77	6	10.45	10.30	8	5,186	0.15%
2021/01/05	3	11.18	11	11.38	11.20	-8	4,979	-0.16%
2021/01/04	22	11.25	10	11.15	11.35	12	4,786	0.25%
2020/12/31	1	11.50	5	11.30	11.20	-4	4,665	-0.09%
2020/12/30	9	11.67	12	12.12	11.50	-3	4,481	-0.07%
2020/12/29	14	11.95	6	12.08	11.75	8	4,261	0.19%
2020/12/28	27	11.83	15	11.89	12.10	12	3,928	0.31%
2020/12/25	44	11.82	8	11.85	12.10	36	3,467	1.04%
2020/12/24	0	0.00	11	11.00	11.00	-11	2,367	-0.46%
2020/12/14	5	9.99	0	0.00	10.05	5	1,869	0.27%
2020/12/04	0	0.00	10	9.31	9.30	-10	2,140	-0.47%
2020/12/01	10	9.26	0	0.00	9.27	10	2,234	0.45%
2020/09/17	0	0.00	5	9.00	8.95	-5	2,421	-0.21%
2020/09/16	2	8.92	5	8.90	8.92	-3	2,396	-0.13%
2020/09/14	3	8.90	0	0.00	8.80	3	2,622	0.11%
2020/09/11	10	9.18	11	8.90	8.87	-1	2,615	-0.04%
2020/09/10	51	9.40	48	9.34	9.50	3	2,591	0.12%
2020/09/07	0	0.00	1	8.91	8.91	-1	2,159	-0.05%
2020/08/27	1	8.75	0	0.00	8.67	1	1,913	0.05%
2020/08/25	3	8.64	3	8.55	8.57	0	1,817	0.00%
2020/08/24	0	0.00	10	8.49	8.60	-10	1,739	-0.57%
2020/08/19	0	0.00	10	7.82	7.86	-10	1,444	-0.69%
2020/08/17	0	0.00	5.2	7.37	7.47	-5.2	1,332	-0.39%
2020/08/10	0	0.00	10	7.21	7.20	-10	1,295	-0.77%
2020/07/02	1	7.04	0	0.00	7.05	1	1,831	0.05%
2020/07/01	1	7.10	0	0.00	7.07	1	1,850	0.05%
2020/06/29	10	7.10	0	0.00	7.06	10	1,887	0.53%
2020/06/22	1	7.97	0	0.00	7.69	1	1,871	0.05%
2020/06/18	0	0.00	10	7.55	7.42	-10	1,610	-0.62%
2020/06/17	10	7.26	0	0.00	7.52	10	1,581	0.63%
2020/06/04	0	0.00	3	7.13	7.09	-3	1,703	-0.18%
2020/05/28	3	7.30	0	0.00	7.06	3	1,727	0.17%
2020/05/08	2	7.13	0	0.00	7.10	2	1,657	0.12%
2020/05/07	2	7.18	0	0.00	7.22	2	1,639	0.12%
2020/04/28	0	0.00	0.4	7.68	7.70	-0.4	1,532	-0.03%
2020/04/24	0	0.00	1	7.90	7.91	-1	1,471	-0.07%
2020/04/22	2	7.81	0	0.00	7.84	2	1,428	0.14%
2020/04/21	0	0.00	2	7.82	7.80	-2	1,386	-0.14%
2020/04/17	0	0.00	2	7.57	7.65	-2	1,257	-0.16%
2020/04/15	0	0.00	2	7.26	7.24	-2	1,115	-0.18%
2020/04/07	2	6.26	0	0.00	6.23	2	953	0.21%
2020/03/16	0	0.00	5	5.30	5.25	-5	664	-0.75%
2020/02/27	0.4	6.97	0	0.00	6.92	0.4	475	0.09%
2020/02/06	0	0.00	1	7.35	7.49	-1	476	-0.21%
2020/02/03	0	0.00	12	7.22	7.24	-12	487	-2.46%
2020/01/30	6	7.51	0	0.00	7.35	6	493	1.22%
2020/01/07	6	7.86	0	0.00	7.86	6	553	1.08%
2019/12/13	0	0.00	6	8.11	8.06	-6	561	-1.07%
2019/12/09	6	7.81	0	0.00	7.85	6	556	1.08%
2019/11/12	0	0.00	5	8.09	8.09	-5	548	-0.91%
2019/11/05	5	8.14	0	0.00	8.14	5	554	0.90%
2019/07/26	0	0.00	10	8.90	8.89	-10	760	-1.31%
2019/07/16	10	9.27	0	0.00	9.29	10	649	1.54%
2019/07/04	0	0.00	4	9.04	9.05	-4	604	-0.66%
2019/06/26	0	0.00	4	8.92	8.91	-4	642	-0.62%
2019/06/25	0	0.00	2	8.87	8.88	-2	653	-0.31%
2019/06/18	2	8.82	1	8.81	8.82	1	688	0.15%
2019/06/17	1	8.84	0	0.00	8.84	1	700	0.14%
2019/06/14	8	8.84	0	0.00	8.86	8	714	1.12%
2019/06/10	0	0.00	2	8.84	8.90	-2	763	-0.26%
2019/05/29	0	0.00	1	8.94	8.90	-1	785	-0.13%
2019/05/28	0	0.00	2	8.92	8.91	-2	790	-0.25%
2019/05/27	1	8.68	0	0.00	8.88	1	806	0.12%
2019/05/17	2	8.65	8	8.65	8.72	-6	879	-0.68%
2019/05/15	8	8.70	0	0.00	8.70	8	895	0.89%
2019/05/08	0	0.00	18	8.80	8.90	-18	921	-1.95%
2019/04/24	2	8.81	0	0.00	8.80	2	946	0.21%
2019/04/16	2	8.91	5.6	8.97	8.90	-3.6	905	-0.40%
2019/04/15	3	8.99	0	0.00	8.98	3	873	0.34%
2019/04/11	1	9.06	0	0.00	9.06	1	869	0.12%
2019/04/10	3	9.06	0	0.00	9.06	3	856	0.35%
2019/04/08	2	9.10	0	0.00	9.13	2	840	0.24%
2019/04/03	0	0.00	0.1	9.10	9.10	-0.1	831	-0.01%
2019/04/02	3	9.00	0	0.00	9.05	3	828	0.36%
2019/04/01	4	9.08	0	0.00	9.06	4	817	0.49%
2019/03/26	0	0.00	2	9.30	9.24	-2	788	-0.25%
2019/03/21	0	0.00	1	9.32	9.32	-1	792	-0.13%
2019/03/20	0	0.00	2	9.35	9.33	-2	791	-0.25%
2019/03/18	0	0.00	1	9.31	9.32	-1	769	-0.13%
2019/03/13	0	0.00	3	9.20	9.20	-3	754	-0.40%
2019/02/27	0	0.00	15	9.28	9.24	-15	829	-1.81%
2019/02/25	2	9.16	2	9.30	9.29	0	804	0.00%
2019/02/22	9	9.18	0	0.00	9.16	9	786	1.14%
2019/02/21	6	9.18	2	9.23	9.18	4	786	0.51%
2019/02/20	0	0.00	5	9.22	9.22	-5	782	-0.64%
2019/02/19	0	0.00	1	9.20	9.15	-1	774	-0.13%
2019/02/18	1	9.09	2	9.12	9.16	-1	770	-0.13%
2019/01/22	3	9.06	0	0.00	9.05	3	795	0.38%
2019/01/02	4	8.86	0	0.00	8.88	4	1,021	0.39%
2018/12/19	5	9.05	0	0.00	9.03	5	1,177	0.42%
2018/11/28	0	0.00	2	9.10	9.13	-2	1,415	-0.14%
2018/11/23	2	9.10	0	0.00	9.11	2	1,452	0.14%
2018/11/21	0	0.00	2	9.16	9.20	-2	1,483	-0.13%
2018/11/20	0	0.00	1	9.28	9.22	-1	1,514	-0.07%
2018/11/19	0	0.00	2	9.23	9.23	-2	1,537	-0.13%
2018/11/16	5	9.09	0	0.00	9.09	5	1,552	0.32%
2018/11/15	2	9.10	0	0.00	9.13	2	1,656	0.12%
2018/11/08	0	0.00	1	9.23	9.27	-1	1,936	-0.05%
2018/11/06	3	9.10	0	0.00	9.10	3	1,999	0.15%
2018/10/30	1	8.92	0	0.00	8.96	1	1,992	0.05%
2018/10/26	0	0.00	2	8.83	8.83	-2	1,985	-0.10%
2018/10/16	1	9.60	0	0.00	9.61	1	1,967	0.05%
2018/10/11	0	0.00	1	9.51	9.67	-1	1,961	-0.05%
2018/10/09	2	10.15	0	0.00	10.15	2	1,897	0.11%
2018/10/08	0	0.00	10	10.15	10.20	-10	1,904	-0.52%
2018/10/05	3	10.12	0	0.00	10.10	3	1,906	0.16%
2018/10/02	2	10.43	0	0.00	10.45	2	1,900	0.11%
2018/10/01	0	0.00	6	10.55	10.55	-6	1,891	-0.32%
2018/09/28	2	10.65	0	0.00	10.55	2	1,945	0.10%
2018/09/27	0	0.00	1	10.60	10.60	-1	1,929	-0.05%
2018/09/20	0	0.00	3	10.35	10.30	-3	1,966	-0.15%
2018/09/10	1	10.05	7	10.20	10.20	-6	2,123	-0.28%
2018/09/07	12	10.79	8	10.77	10.50	4	2,119	0.19%
2018/08/28	2	10.50	0	0.00	10.50	2	2,266	0.09%
2018/08/27	1	10.50	0	0.00	10.50	1	2,278	0.04%
2018/08/24	5	10.53	0	0.00	10.55	5	2,298	0.22%
2018/08/23	1.6	10.74	10	10.60	10.70	-8.4	2,459	-0.34%
2018/08/22	12	10.69	13	10.70	10.70	-1	2,502	-0.04%
2018/08/21	4	10.53	0	0.00	10.50	4	2,415	0.17%
2018/08/20	2	10.60	3	10.65	10.60	-1	2,411	-0.04%
2018/08/17	2	10.35	1	10.40	10.50	1	2,320	0.04%
2018/08/16	2	10.25	10	10.25	10.25	-8	2,256	-0.35%
2018/08/15	0	0.00	33	10.20	10.20	-33	2,279	-1.45%
2018/08/14	1	10.00	3	10.15	10.15	-2	2,308	-0.09%
2018/08/09	5	10.10	0	0.00	10.10	5	2,679	0.19%
2018/08/08	4	10.15	0	0.00	10.15	4	2,737	0.15%
2018/08/06	12	10.13	0	0.00	10.15	12	2,780	0.43%
2018/08/03	6	10.12	0	0.00	10.15	6	2,788	0.22%
2018/08/02	6	10.25	0	0.00	10.15	6	2,812	0.21%
2018/07/13	0	0.00	2	9.97	10.00	-2	2,960	-0.07%
2018/07/12	5	9.90	9	9.85	9.93	-4	2,966	-0.13%
2018/07/11	3	10.10	0	0.00	10.10	3	2,967	0.10%
2018/07/10	10	10.10	0	0.00	10.10	10	2,964	0.34%
2018/07/04	6	10.15	12	10.40	10.20	-6	3,063	-0.20%
2018/07/02	6	10.30	0	0.00	10.30	6	3,068	0.20%
2018/06/28	0	0.00	11	10.55	10.40	-11	3,209	-0.34%
2018/06/27	0	0.00	1	10.35	10.45	-1	3,216	-0.03%
2018/06/25	1	10.25	0	0.00	10.25	1	3,242	0.03%
2018/06/21	4	10.40	1	10.40	10.40	3	3,211	0.09%
2018/06/20	9	10.51	0	0.00	10.40	9	3,249	0.28%
2018/06/14	1	11.00	0	0.00	11.05	1	3,282	0.03%
2018/06/13	0	0.00	1	11.25	11.20	-1	3,255	-0.03%
2018/06/12	0	0.00	8	11.10	11.10	-8	3,205	-0.25%
2018/06/11	8	10.95	0	0.00	10.95	8	3,206	0.25%
2018/06/08	4	11.28	11	11.18	11.10	-7	3,326	-0.21%
2018/06/06	0	0.00	3	11.02	11.05	-3	3,256	-0.09%
2018/06/05	5	10.85	0	0.00	10.85	5	3,215	0.16%
2018/06/04	4	11.00	0	0.00	11.00	4	3,179	0.13%
2018/06/01	2	11.10	0	0.00	11.05	2	3,184	0.06%
2018/05/31	12	11.18	0	0.00	10.95	12	3,145	0.38%
2018/05/30	0	0.00	1	11.10	11.10	-1	2,982	-0.03%
2018/05/21	1	11.30	0	0.00	11.30	1	2,920	0.03%
2018/05/18	0	0.00	3	11.17	11.20	-3	2,825	-0.11%
2018/05/16	0	0.00	5	10.50	10.60	-5	2,593	-0.19%
2018/04/18	0	0.00	7	10.40	10.35	-7	4,234	-0.17%
2018/04/11	5	10.70	3	10.55	10.55	2	4,978	0.04%
2018/04/03	5	10.85	0	0.00	10.85	5	5,267	0.09%
2018/03/26	0	0.00	3.8	10.19	10.20	-3.8	6,848	-0.05%
2018/03/14	5	11.10	0	0.00	11.10	5	7,333	0.07%
2018/03/07	0	0.00	1	10.65	10.60	-1	7,802	-0.01%
2018/02/22	0	0.00	20	10.75	10.80	-20	9,583	-0.21%
2018/02/08	0	0.00	5	10.55	10.40	-5	11,038	-0.05%
2018/02/05	4	11.00	1	11.00	11.15	3	11,057	0.03%
2018/01/30	0	0.00	5	12.00	11.95	-5	11,645	-0.04%
2018/01/29	20	12.00	0	0.00	11.95	20	11,710	0.17%
2018/01/19	3	12.10	16	12.33	12.05	-13	12,365	-0.11%
2018/01/18	0	0.00	37	12.30	12.30	-37	12,414	-0.30%
2018/01/17	1	12.50	0	0.00	12.40	1	12,254	0.01%
2018/01/16	1	12.50	2	12.50	12.50	-1	12,581	-0.01%
2018/01/15	200	13.00	355	12.90	12.65	-155	12,697	-1.22%	大買/大賣/鉅額交易
2018/01/12	101	12.80	17	12.83	12.80	84	12,591	0.67%	大買/
2018/01/11	12	12.80	26	12.85	12.75	-14	13,012	-0.11%
2018/01/10	13	12.78	13	12.79	12.70	0	14,556	0.00%
2018/01/09	0	0.00	5	12.53	12.50	-5	14,589	-0.03%
2018/01/08	0	0.00	18	12.49	12.45	-18	14,885	-0.12%
2018/01/05	2	12.60	4	12.50	12.45	-2	15,555	-0.01%
2018/01/04	15	12.44	37.1	12.63	12.40	-22.1	15,936	-0.14%
2018/01/03	6	12.61	1	12.50	12.45	5	17,016	0.03%
2018/01/02	52	12.65	403	12.62	12.70	-351	17,904	-1.96%	大賣/鉅額交易