智捷 (8176)-群益金鼎-東湖券商分點個股進出

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

智捷

(8176)

股價
15.00
漲跌
--
漲幅
0.00%
成交量
195張
產業
上櫃通信網路類股
48人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智捷 (8176)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/11/22	1	15.00	0	0.00	15.00	1	709	0.14%
2024/11/15	1	15.00	0	0.00	15.15	1	694	0.14%
2024/11/14	1	15.45	0	0.00	15.15	1	687	0.15%
2024/11/12	0	15.85	0	0.00	15.70	0	675	0.00%
2024/11/11	3	15.02	1	15.05	15.05	2	661	0.30%
2024/11/08	1	15.05	1	15.15	14.85	0	654	0.00%
2024/11/06	7	15.19	5	15.32	15.15	2	637	0.31%
2024/11/05	1	15.75	1	15.83	15.65	0	620	0.00%
2024/11/01	1	15.80	0	0.00	15.95	1	625	0.16%
2024/10/30	5	16.88	0	0.00	16.80	5	606	0.82%
2024/10/29	2.1	18.60	0	0.00	18.40	2.1	555	0.37%
2024/10/28	0	0.00	3.1	19.95	20.40	-3.1	506	-0.61%
2024/10/25	1	18.15	1	19.45	18.75	0	469	0.00%
2024/10/23	0	0.00	1	19.65	19.40	-1	445	-0.22%
2024/10/22	0	0.00	6	18.61	19.10	-6	426	-1.41%
2024/10/21	0	0.00	1	17.70	17.40	-1	383	-0.26%
2024/10/16	0	17.25	0	0.00	17.35	0	362	0.00%
2024/10/14	0	17.30	1	17.55	17.25	-1	338	-0.29%
2024/10/11	0	0.00	2.1	16.88	16.75	-2.1	324	-0.65%
2024/10/09	1	16.00	0	0.00	15.80	1	309	0.32%
2024/10/08	0	16.30	7	16.30	16.30	-7	300	-2.33%
2024/09/11	5	14.40	0	0.00	14.45	5	521	0.96%
2024/08/29	0.2	14.95	0	0.00	15.10	0.2	526	0.04%
2024/08/05	1	13.55	1	13.80	13.50	0	533	0.00%
2024/07/23	1	15.50	1	15.61	15.70	0	517	0.00%
2024/07/19	1	14.85	1	14.95	14.80	0	480	0.00%
2024/07/09	4	15.03	2	15.20	15.30	2	448	0.45%
2024/07/05	0	0.00	4	16.70	16.55	-4	405	-0.99%
2024/07/04	1	16.40	1	16.50	16.40	0	390	0.00%
2024/07/03	0	0.00	3	16.85	16.85	-3	377	-0.80%
2024/07/02	1	16.35	0	0.00	16.80	1	368	0.27%
2024/07/01	3	16.50	3	17.22	17.30	0	348	0.00%
2024/06/28	0	0.00	3	16.45	16.80	-3	295	-1.02%
2024/06/24	0	0.00	5	15.30	15.30	-5	221	-2.26%
2024/06/19	1	14.20	1	14.29	14.15	0	198	0.00%
2024/06/18	0.1	14.35	0	0.00	14.40	0.1	196	0.07%
2024/05/23	0.3	14.15	0	0.00	14.10	0.3	238	0.10%
2024/05/16	0.1	14.00	0	0.00	13.90	0.1	293	0.03%
2024/05/14	0.1	13.75	0	0.00	13.90	0.1	304	0.02%
2024/05/13	0	0.00	0.2	13.90	13.85	-0.2	311	-0.08%
2024/05/08	1	14.25	0	0.00	14.30	1	325	0.31%
2024/05/03	1	14.50	0	0.00	14.30	1	331	0.30%
2024/04/22	0	0.00	0.1	13.75	13.75	-0.1	384	-0.02%
2024/04/10	0.3	14.40	0	0.00	14.30	0.3	507	0.05%
2024/03/27	1	13.85	0	0.00	13.90	1	520	0.19%
2024/03/26	0	13.98	0	0.00	13.60	0	522	0.00%
2024/03/22	0	0.00	0	13.80	13.95	0	524	0.00%
2024/03/21	0	13.60	0	0.00	13.50	0	524	0.00%
2024/03/20	0	0.00	0.3	13.80	13.50	-0.3	528	-0.06%
2024/03/15	1.1	14.02	0	0.00	13.90	1.1	538	0.21%
2024/03/14	0.1	13.90	0	0.00	13.80	0.1	558	0.01%
2024/03/11	0	14.55	0	0.00	14.45	0	581	0.00%
2024/03/05	0	0.00	1	15.00	15.10	-1	599	-0.17%
2024/02/27	1	14.85	0	0.00	15.10	1	614	0.16%
2024/02/23	2	15.33	0	0.00	15.30	2	638	0.31%
2024/02/22	2	15.25	0	0.00	15.55	2	636	0.31%
2024/02/20	0	0.00	0.1	14.79	14.80	-0.1	626	-0.01%
2024/02/19	0	0.00	1	14.50	14.85	-1	647	-0.15%
2024/02/16	0.1	13.80	0	0.00	14.30	0.1	647	0.01%
2024/02/02	1	14.50	0	0.00	14.40	1	705	0.14%
2024/01/29	0	14.05	0	0.00	14.00	0	868	0.00%
2024/01/24	0.1	14.35	0	0.00	14.40	0.1	934	0.01%
2024/01/18	1	13.70	1	13.80	13.65	0	1,095	0.00%
2024/01/17	1	13.80	1	13.87	13.70	0	1,168	0.00%
2024/01/16	1	14.05	1	14.13	14.00	0	1,222	0.00%
2024/01/05	1	13.80	1	13.88	13.80	0	1,592	0.00%
2023/12/11	1	14.20	3	14.35	14.55	-2	1,598	-0.13%
2023/11/27	1	14.65	0	0.00	14.40	1	1,497	0.07%
2023/11/24	1	15.00	1	15.13	14.80	0	1,491	0.00%
2023/11/22	0	0.00	2	15.70	15.85	-2	1,456	-0.14%
2023/11/14	1	13.85	0	0.00	13.85	1	1,357	0.07%
2023/11/13	2	12.90	0	0.00	13.70	2	1,338	0.15%
2023/11/09	3	14.78	1	14.87	14.55	2	1,279	0.16%
2023/11/07	4	15.70	1	15.79	15.85	3	1,219	0.25%
2023/11/06	0	0.00	2	16.50	16.50	-2	1,174	-0.17%
2023/11/02	2	15.33	0	0.00	15.30	2	1,081	0.18%
2023/11/01	3	15.53	0	0.00	15.70	3	1,053	0.28%
2023/10/31	1	15.80	0	0.00	16.30	1	1,026	0.10%
2023/10/30	3	16.23	1.2	16.22	15.95	1.8	1,002	0.18%
2023/10/27	5	17.16	0	0.00	16.80	5	973	0.51%
2023/10/26	0	0.00	0	18.70	18.05	0	929	0.00%
2023/10/25	2	16.20	5	17.77	18.15	-3	860	-0.35%
2023/10/24	4	16.28	0	0.00	16.50	4	783	0.51%
2023/10/23	1	16.55	10	16.64	17.25	-9	723	-1.24%
2023/10/20	0	0.00	2	17.05	17.50	-2	636	-0.31%
2023/10/19	9	15.50	8	15.94	16.05	1	531	0.19%
2023/10/18	7.1	13.70	2	14.35	14.60	5.1	440	1.16%
2023/10/17	0	0.00	10	14.55	14.70	-10	390	-2.56%
2023/10/16	2	13.25	0	0.00	13.40	2	336	0.59%
2023/10/13	2	13.00	0	0.00	13.40	2	346	0.58%
2023/10/12	2	13.20	3	12.92	12.85	-1	307	-0.33%
2023/09/26	1	11.20	0	0.00	11.20	1	305	0.33%
2023/09/22	1	11.35	0	0.00	11.50	1	307	0.32%
2023/09/19	2	11.45	0	0.00	11.50	2	311	0.64%
2023/09/12	2	11.60	0	0.00	11.70	2	315	0.63%
2023/09/08	1	11.10	1	11.17	11.30	0	314	0.00%
2023/08/22	0	0.00	0.1	10.85	10.75	-0.1	378	-0.03%
2023/08/07	1	11.55	1	11.64	11.40	0	492	0.00%
2023/08/02	1	11.75	1	11.86	11.70	0	492	0.00%
2023/07/19	5	12.65	1	12.72	12.75	4	446	0.90%
2023/07/18	0	0.00	7	13.27	13.40	-7	412	-1.70%
2023/07/14	0	0.00	0	11.95	12.15	0	380	0.00%
2023/07/13	4	11.90	0	0.00	11.90	4	383	1.04%
2023/07/12	0	0.00	2	12.70	12.05	-2	394	-0.51%
2023/07/04	2	11.55	0	0.00	11.60	2	382	0.52%
2023/07/03	2	11.50	0	0.00	11.50	2	382	0.52%
2023/06/29	0	0.00	0.5	11.53	11.50	-0.5	387	-0.13%
2023/06/27	6	11.28	0	0.00	11.25	6	396	1.51%
2023/06/26	1	11.30	1	11.37	11.25	0	402	0.00%
2023/06/15	0	11.35	0	0.00	11.25	0	498	0.01%
2023/06/05	2.1	11.85	2	11.90	11.95	0.1	574	0.01%
2023/06/02	0	11.75	0	0.00	11.70	0	613	0.01%
2023/06/01	1	11.60	1	11.72	11.60	0	651	0.00%
2023/05/30	0	0.00	0.2	12.10	12.10	-0.2	727	-0.03%
2023/05/25	0	11.95	0	0.00	12.20	0	738	0.01%
2023/05/22	0	0.00	2	11.35	11.55	-2	708	-0.28%
2023/05/18	0.7	11.81	0	0.00	11.85	0.7	700	0.10%
2023/05/17	1.1	11.90	0	0.00	11.70	1.1	694	0.16%
2023/05/12	0.2	12.13	0	0.00	12.20	0.2	682	0.03%
2023/05/11	0	0.00	2	11.65	11.65	-2	646	-0.31%
2023/05/09	1	10.80	1	10.89	10.60	0	625	0.00%
2023/04/17	1	11.15	1	11.21	11.15	0	581	0.00%
2023/04/14	1	11.45	1	11.57	11.45	0	562	0.00%
2023/04/13	1	11.65	1	11.75	11.70	0	555	0.00%
2023/03/29	0	0.00	0.3	11.95	12.20	-0.3	512	-0.06%
2023/03/22	0	0.00	0.5	12.20	12.90	-0.5	437	-0.10%
2023/03/14	1	11.10	0.9	11.30	11.10	0.1	374	0.01%
2023/03/13	0	0.00	1	11.55	11.00	-1	362	-0.28%
2023/03/10	2	12.05	0	0.00	11.55	2	348	0.57%
2023/03/07	2	13.03	2	13.12	13.35	0	288	0.01%
2023/03/06	1	13.90	1	13.60	13.90	0	244	0.00%
2023/03/03	1	13.95	1	13.95	13.95	0	201	0.00%
2023/03/02	0	0.00	3	12.67	12.70	-3	147	-2.03%
2023/03/01	0	0.00	2	11.55	11.55	-2	112	-1.79%
2023/02/14	0	10.35	0	0.00	10.20	0	78	0.00%
2023/02/07	1	9.60	1	9.66	9.66	0	73	0.06%
2023/02/01	1	9.35	1	9.43	9.48	0	74	0.06%
2023/01/17	1	9.45	1	9.51	9.42	0	74	0.02%
2023/01/04	0	0.00	0.3	10.00	9.99	-0.3	78	-0.36%
2022/12/30	0	0.00	0.2	9.99	10.00	-0.2	82	-0.22%
2022/12/26	0	10.00	0	0.00	10.00	0	91	0.00%
2022/11/16	2	9.67	0	0.00	9.70	2	144	1.38%
2022/11/11	2	9.81	0	0.00	9.80	2	154	1.30%
2022/11/09	0	0.00	1	9.88	9.85	-1	160	-0.62%
2022/11/07	1	9.88	0	0.00	9.75	1	169	0.59%
2022/11/02	0.2	9.38	0	0.00	9.30	0.2	186	0.08%
2022/10/26	3	8.97	0	0.00	8.96	3	294	1.02%
2022/10/25	0.1	9.17	0	0.00	9.02	0.1	294	0.02%
2022/10/13	0	0.00	3	9.34	9.23	-3	299	-1.00%
2022/10/11	1	9.25	1	9.37	9.30	0	299	0.00%
2022/09/28	1	9.22	1	9.32	9.16	0	319	0.00%
2022/09/08	0	0.00	5	10.35	10.30	-5	340	-1.47%
2022/08/31	0	0.00	0	10.50	10.20	0	331	0.00%
2022/08/30	2	10.40	1	10.45	10.40	1	327	0.31%
2022/08/29	3	10.45	0	0.00	10.30	3	327	0.92%
2022/08/26	0	0.00	4	10.60	10.60	-4	328	-1.22%
2022/08/24	2	10.40	0	0.00	10.40	2	326	0.61%
2022/08/23	4	10.40	0	0.00	10.45	4	321	1.24%
2022/08/05	0.1	10.45	0	0.00	10.80	0.1	305	0.02%
2022/08/04	1	10.55	0	0.00	10.70	1	295	0.34%
2022/08/03	0	0.00	2	11.10	11.10	-2	276	-0.72%
2022/08/02	0	0.00	3.1	10.07	10.10	-3.1	247	-1.25%
2022/07/20	0	0.00	0	9.51	9.42	0	334	0.00%
2022/07/11	1	9.20	0.9	9.29	9.52	0.1	542	0.01%
2022/07/08	1	8.54	5.9	9.31	9.44	-4.9	582	-0.84%
2022/07/07	1	8.50	1	8.56	8.59	0	591	0.00%
2022/07/06	5.3	8.52	4.9	8.58	8.50	0.5	604	0.07%
2022/07/04	7.3	8.53	6.9	8.60	8.59	0.3	615	0.05%
2022/07/01	3.3	8.82	2.9	8.92	8.62	0.4	614	0.06%
2022/06/23	1	9.20	0.9	9.30	9.14	0.1	604	0.01%
2022/06/21	2.1	9.81	0	0.00	9.90	2.1	593	0.35%
2022/06/20	0	0.00	6	10.45	10.50	-6	579	-1.03%
2022/06/17	1	9.46	1	9.55	9.58	0	554	0.01%
2022/06/16	1	9.72	0	9.80	9.67	1	551	0.18%
2022/06/02	1	10.05	1	10.10	10.10	0	541	0.00%
2022/05/20	1	9.37	0	0.00	9.39	1	513	0.19%
2022/05/13	1	9.32	1	9.36	9.40	0	498	0.00%
2022/04/27	2.1	10.78	4	11.30	11.05	-1.9	412	-0.46%
2022/04/25	0	0.00	2	12.85	12.60	-2	362	-0.55%
2022/04/22	0	0.00	0.1	12.20	12.10	-0.1	330	-0.04%
2022/04/21	2	12.70	4	12.70	12.70	-2	282	-0.71%
2022/04/20	0	0.00	0.5	11.55	11.55	-0.5	212	-0.24%
2022/04/14	0	0.00	1	10.50	11.05	-1	140	-0.71%
2022/04/12	0	0.00	0.1	9.46	9.40	-0.1	71	-0.17%
2022/04/07	0	8.80	0	0.00	8.70	0	53	0.06%
2022/04/06	1	8.75	1	8.79	8.88	0	56	0.03%
2022/04/01	0	0.00	1	8.71	8.95	-1	55	-1.79%
2022/03/30	0	8.82	0	0.00	8.75	0	56	0.08%
2022/03/29	2	8.76	1.7	8.81	8.76	0.3	57	0.61%
2022/03/24	0.1	8.82	0	0.00	8.84	0.1	60	0.15%
2022/03/22	0	8.70	0	0.00	8.83	0	62	0.00%
2022/03/17	1	8.49	0	0.00	8.59	1	70	1.42%
2022/03/16	0.1	8.56	0	0.00	8.52	0.1	72	0.20%
2022/03/11	0	8.47	0	0.00	8.45	0	73	0.00%
2022/03/09	1.1	8.38	1	8.44	8.40	0.1	74	0.13%
2022/03/08	0.1	8.50	0	0.00	8.44	0.1	75	0.11%
2022/03/07	2.2	8.42	0	0.00	8.50	2.2	77	2.86%
2022/03/04	2.3	8.43	2	8.46	8.53	0.3	76	0.43%
2022/03/03	2.1	8.50	1.5	8.54	8.45	0.6	77	0.73%
2022/02/24	3.1	8.49	3	8.54	8.39	0.1	79	0.14%
2022/02/23	0.2	8.71	0	0.00	8.69	0.2	79	0.25%
2022/02/22	2.2	8.57	2	8.63	8.57	0.3	80	0.33%
2022/02/21	1	8.60	1	8.66	8.70	0	81	0.01%
2022/02/18	2.1	8.58	1.8	8.64	8.65	0.3	82	0.36%
2022/02/17	2.2	8.62	1.2	8.70	8.62	0.9	83	1.13%
2022/02/16	1.1	8.54	0.7	8.61	8.50	0.4	84	0.42%
2022/02/15	0.1	8.56	0	0.00	8.55	0.1	88	0.11%
2022/02/10	0.2	8.65	0	0.00	8.65	0.2	106	0.19%
2022/02/09	2	8.66	1.4	8.73	8.65	0.6	108	0.55%
2022/02/08	0	8.75	0	0.00	8.66	0	108	0.00%
2022/02/07	1	8.50	0.8	8.58	8.68	0.2	109	0.21%
2022/01/26	0.2	8.50	0	0.00	8.50	0.2	109	0.18%
2022/01/25	0.1	8.62	0	0.00	8.50	0.1	110	0.05%
2022/01/24	1.2	8.51	0	0.00	8.60	1.2	110	1.11%
2022/01/21	0.5	8.60	0	0.00	8.68	0.5	111	0.45%
2022/01/14	1	8.71	1	8.93	8.78	0	114	0.03%
2022/01/13	0.1	8.75	0	0.00	8.80	0.1	115	0.10%
2022/01/11	0.6	9.02	0	0.00	8.88	0.6	115	0.48%
2022/01/10	1	8.95	0	0.00	8.98	1	115	0.87%
2022/01/04	1.2	9.18	0	0.00	9.16	1.2	114	1.04%
2021/12/24	1.8	8.91	0	0.00	8.90	1.8	109	1.67%
2021/12/22	0.2	8.95	0	0.00	8.97	0.2	111	0.14%
2021/12/21	1	8.96	0	0.00	8.94	1	109	0.91%
2021/12/15	3	8.89	0	0.00	8.82	3	108	2.76%
2021/12/13	0.1	8.64	0	0.00	8.60	0.1	102	0.12%
2021/12/08	2	8.41	0	0.00	8.40	2	100	1.98%
2021/12/03	1.3	8.42	0	0.00	8.42	1.3	102	1.22%
2021/12/01	0	8.42	0	0.00	8.40	0	100	0.02%
2021/11/30	0.2	8.47	0	0.00	8.42	0.2	98	0.20%
2021/11/29	1	8.37	0	0.00	8.40	1	97	1.02%
2021/11/26	0.2	8.68	0	0.00	8.68	0.2	97	0.20%
2021/11/25	0.3	8.75	0	0.00	8.66	0.3	95	0.31%
2021/11/24	0	8.88	0	0.00	8.80	0	95	0.03%
2021/11/17	0.1	8.95	0	0.00	8.82	0.1	96	0.12%
2021/11/16	0.1	8.95	0	0.00	8.75	0.1	95	0.12%
2021/11/11	0.6	9.34	0	0.00	9.20	0.6	88	0.71%
2021/11/10	0.3	8.78	0	0.00	8.79	0.3	80	0.33%
2021/11/08	0.1	8.53	0	0.00	8.37	0.1	69	0.17%
2021/11/04	0.2	8.40	0	0.00	8.31	0.2	66	0.33%
2021/11/02	0	8.36	0	0.00	8.31	0	64	0.00%
2021/11/01	0.1	8.36	0	0.00	8.32	0.1	63	0.16%
2021/10/28	0.2	8.40	0	0.00	8.30	0.2	61	0.33%
2021/10/25	0.2	8.35	0	0.00	8.30	0.2	56	0.32%
2021/10/14	0	0.00	0.7	8.42	8.35	-0.7	53	-1.25%
2021/10/13	2.6	8.38	0.3	8.43	8.37	2.3	54	4.16%
2021/10/08	2.2	8.40	0	0.00	8.40	2.2	53	4.15%
2021/10/07	0.1	8.40	0	0.00	8.31	0.1	49	0.24%
2021/10/01	0	0.00	3	8.34	8.33	-3	49	-6.05%
2021/09/30	0.1	8.45	0.7	8.47	8.37	-0.6	49	-1.15%
2021/09/29	3.4	8.34	0.3	8.40	8.36	3	48	6.22%
2021/09/16	0.2	8.51	0	0.00	8.41	0.2	43	0.46%
2021/09/15	0.2	8.50	0	0.00	8.45	0.2	42	0.35%
2021/09/14	1.3	8.55	0.7	8.68	8.52	0.6	41	1.50%
2021/09/13	2.7	8.57	0.4	8.75	8.56	2.3	41	5.60%
2021/09/09	0.1	8.55	0.6	8.59	8.47	-0.5	39	-1.39%
2021/09/08	1.4	8.51	0.2	8.55	8.47	1.2	37	3.22%
2021/09/07	0.1	8.88	0	0.00	8.60	0.1	34	0.14%
2021/09/03	0.3	8.82	0	0.00	8.71	0.3	34	0.81%
2021/08/31	1	8.75	0	0.00	8.66	1	33	2.95%
2021/08/27	1.2	8.41	0	0.00	8.90	1.2	33	3.74%
2021/08/26	0	0.00	1	8.50	8.40	-1	30	-3.24%
2021/08/12	1	8.72	0	0.00	8.80	1	31	3.21%
2021/08/10	0.1	8.97	0	0.00	8.90	0.1	32	0.34%
2021/07/26	0.1	8.95	0	0.00	8.99	0.1	42	0.28%
2021/07/21	0	0.00	1	8.95	8.99	-1	46	-2.15%
2021/07/14	0.1	9.06	0	0.00	9.01	0.1	53	0.21%
2021/07/07	1	8.97	0	0.00	8.91	1	59	1.68%
2021/07/05	0.1	8.97	0	0.00	9.00	0.1	63	0.13%
2021/06/21	0.4	9.05	0	0.00	8.87	0.4	71	0.49%
2021/06/08	0.1	9.00	0	0.00	8.91	0.1	81	0.12%
2021/05/26	0.2	8.88	0	0.00	8.99	0.2	84	0.23%
2021/05/25	0.1	8.95	0	0.00	8.80	0.1	84	0.12%
2021/05/20	0.1	8.66	0	0.00	8.40	0.1	87	0.16%
2021/05/18	0.4	8.35	0	0.00	8.50	0.4	87	0.41%
2021/05/17	0.2	8.40	0	0.00	7.80	0.2	86	0.23%
2021/05/14	0.1	8.80	0	0.00	8.65	0.1	85	0.15%
2021/05/13	0.1	8.65	0	0.00	8.65	0.1	85	0.17%
2021/05/12	0.1	8.95	0	0.00	8.36	0.1	84	0.12%
2021/05/11	0	0.00	0.8	9.10	8.97	-0.8	83	-0.93%
2021/05/10	1	9.05	0.1	9.11	9.01	0.9	81	1.08%
2021/04/29	1	9.40	0	0.00	9.43	1	77	1.29%
2021/04/27	1	9.40	0	0.00	9.45	1	74	1.34%
2021/04/16	0	9.40	0	0.00	9.39	0	68	0.03%
2021/04/07	0.2	9.23	0	0.00	9.20	0.2	82	0.24%
2021/03/19	0.1	9.40	0.1	9.49	9.42	0	125	0.03%
2021/03/08	0	0.00	0.2	9.20	9.06	-0.2	122	-0.16%
2021/03/02	2	9.14	0	0.00	9.14	2	128	1.55%
2021/02/26	0.1	9.24	0	0.00	9.11	0.1	138	0.08%
2021/01/20	0	0.00	3	9.12	9.03	-3	137	-2.18%
2021/01/15	0.1	9.39	0	0.00	9.19	0.1	136	0.08%
2021/01/13	0	0.00	0.1	9.40	9.38	-0.1	137	-0.07%
2021/01/11	0	0.00	0.1	9.67	9.61	-0.1	135	-0.05%
2020/12/30	0	0.00	2	10.70	10.70	-2	117	-1.71%
2020/12/28	1	10.25	0	0.00	10.15	1	100	0.99%
2020/12/23	0	0.00	2	9.95	9.86	-2	80	-2.47%
2020/12/04	0.1	9.22	0	0.00	9.11	0.1	63	0.09%
2020/12/02	0.1	9.26	0	0.00	9.09	0.1	63	0.11%
2020/12/01	0.1	9.10	0	0.00	9.09	0.1	64	0.23%
2020/11/26	0.2	9.27	0	0.00	9.15	0.2	61	0.36%
2020/11/24	0.1	8.92	0	0.00	8.75	0.1	46	0.25%
2020/11/20	0.1	8.75	0	0.00	8.57	0.1	45	0.15%
2020/11/19	1.2	8.47	0	0.00	8.51	1.2	44	2.62%
2020/11/17	0.1	8.60	0	0.00	8.50	0.1	44	0.14%
2020/11/16	1.1	8.51	0	0.00	8.58	1.1	45	2.43%
2020/11/13	0.1	8.73	0	0.00	8.61	0.1	45	0.25%
2020/11/09	0.1	8.80	0	0.00	8.59	0.1	45	0.26%
2020/11/06	0	0.00	1	8.61	8.61	-1	45	-2.19%
2020/11/03	0.1	8.69	0	0.00	8.60	0.1	45	0.17%
2020/11/02	0.2	8.72	0	0.00	8.58	0.2	46	0.50%
2020/10/29	0.1	8.73	0	0.00	8.58	0.1	46	0.19%
2020/10/27	0.2	8.68	0	0.00	8.55	0.2	47	0.39%
2020/10/26	0.1	8.99	0	0.00	8.51	0.1	47	0.12%
2020/10/23	0.1	8.74	0	0.00	8.62	0.1	47	0.21%
2020/10/21	2.1	8.79	0	0.00	8.79	2.1	49	4.31%
2020/10/20	0.1	8.64	0	0.00	8.52	0.1	47	0.13%
2020/10/19	0.4	8.65	0	0.00	8.58	0.4	48	0.74%
2020/10/15	1.1	8.42	0	0.00	8.40	1.1	49	2.20%
2020/10/13	0.1	8.80	4	8.47	8.52	-3.9	51	-7.56%
2020/10/12	0.3	8.82	0	0.00	8.70	0.3	50	0.52%
2020/10/08	0.1	8.84	0	0.00	8.74	0.1	52	0.12%
2020/10/07	0.1	8.80	0	0.00	8.70	0.1	55	0.11%
2020/10/05	0.2	8.75	1	8.55	8.63	-0.8	70	-1.09%
2020/09/17	1.1	9.11	0.2	9.22	9.10	0.9	105	0.82%
2020/09/16	2	9.15	0	0.00	9.25	2	105	1.90%
2020/09/15	1	9.40	0	0.00	9.42	1	105	0.95%
2020/09/14	3	9.33	2	9.52	9.50	1	104	0.96%
2020/09/11	2.4	8.71	0	0.00	8.70	2.4	100	2.37%
2020/09/03	0.1	8.81	0	0.00	8.67	0.1	100	0.07%
2020/09/02	0.1	8.90	0	0.00	8.67	0.1	101	0.11%
2020/09/01	0.1	8.65	0	0.00	8.51	0.1	101	0.10%
2020/08/31	0.2	8.56	0	0.00	8.43	0.2	103	0.19%
2020/08/28	0.1	8.65	0	0.00	8.43	0.1	105	0.05%
2020/08/26	0.1	8.60	0	0.00	8.35	0.1	107	0.11%
2020/08/19	0.1	8.85	0	0.00	8.60	0.1	111	0.09%
2020/08/18	1	8.78	0	0.00	8.75	1	112	0.89%
2020/08/14	0.2	9.04	0.1	9.04	8.92	0.1	113	0.04%
2020/08/07	0	8.98	0	0.00	8.79	0	120	0.01%
2020/08/06	1	8.50	0	0.00	8.80	1	124	0.80%
2020/08/05	0.1	8.92	0	0.00	8.80	0.1	125	0.10%
2020/08/04	3.1	8.80	0	0.00	8.80	3.1	127	2.40%
2020/08/03	0.2	8.89	0	0.00	8.75	0.2	131	0.12%
2020/07/31	0.1	8.65	0	0.00	8.49	0.1	135	0.05%
2020/07/29	0	8.33	0	0.00	8.16	0	141	0.00%
2020/07/24	0	8.92	0	0.00	8.63	0	151	0.03%
2020/07/22	0.1	8.98	0	0.00	8.83	0.1	152	0.07%
2020/07/15	2	9.38	0	0.00	9.23	2	153	1.31%
2020/07/09	4	9.84	0	0.00	9.82	4	141	2.83%
2020/07/08	0.1	10.10	0	0.00	9.92	0.1	142	0.04%
2020/07/07	1	9.51	0.5	9.96	9.86	0.5	138	0.36%
2020/07/06	2	9.72	0	0.00	9.70	2	133	1.50%
2020/07/03	0	0.00	0.5	9.88	9.85	-0.5	129	-0.39%
2020/07/02	0.2	9.19	0	0.00	8.99	0.2	118	0.13%
2020/06/30	0.1	8.97	0	0.00	8.80	0.1	118	0.05%
2020/06/22	1	8.91	0	0.00	8.91	1	120	0.83%
2020/06/18	0.1	9.01	0	0.00	8.75	0.1	124	0.05%
2020/06/17	0	0.00	0.5	8.90	8.72	-0.5	125	-0.40%
2020/06/15	1	8.70	0	0.00	8.62	1	145	0.69%
2020/06/12	1	8.59	0	0.00	8.70	1	147	0.68%
2020/06/04	0.2	8.93	0	0.00	8.90	0.2	188	0.11%
2020/05/25	1	8.65	0	0.00	8.50	1	288	0.35%
2020/05/06	0	0.00	0.2	9.72	9.65	-0.2	348	-0.06%
2020/05/04	0.2	9.36	0	0.00	9.30	0.2	388	0.04%
2020/04/23	0.2	8.64	0	0.00	8.54	0.2	419	0.05%
2020/04/20	0.2	8.86	0	0.00	8.82	0.2	432	0.04%
2020/03/03	1	10.65	0	0.00	10.55	1	1,094	0.09%
2020/02/27	1	10.95	0	0.00	10.75	1	1,254	0.08%
2020/02/26	2	11.20	4	11.83	11.05	-2	1,261	-0.16%
2020/02/11	2	10.50	0	0.00	10.50	2	1,507	0.13%
2020/02/10	0	0.00	2	10.55	10.50	-2	1,501	-0.13%
2020/02/07	1	10.75	0	0.00	10.75	1	1,498	0.07%
2020/02/06	2	11.10	0	0.00	11.10	2	1,487	0.13%
2020/02/05	0	0.00	2	11.40	11.40	-2	1,471	-0.14%
2020/02/04	2	10.30	0	0.00	10.40	2	1,443	0.14%
2020/01/17	1	11.60	0	0.00	11.70	1	1,405	0.07%
2020/01/13	0	0.00	5	11.45	11.55	-5	1,387	-0.36%
2020/01/07	2	12.73	0	0.00	12.45	2	1,353	0.15%
2019/12/27	1	13.00	0	0.00	12.85	1	1,320	0.08%
2019/12/26	2	13.40	0	0.00	13.05	2	1,311	0.15%
2019/12/25	7	13.36	7	13.17	13.30	0	1,294	0.00%
2019/12/20	1	12.50	0	0.00	12.50	1	1,241	0.08%
2019/12/16	1	12.90	0	0.00	12.95	1	1,233	0.08%
2019/12/11	1	12.70	0	0.00	12.80	1	1,216	0.08%
2019/12/10	1	13.25	0	0.00	13.20	1	1,191	0.08%
2019/12/02	6	15.01	0	0.00	14.30	6	1,121	0.54%
2019/11/29	1	16.30	0	0.00	15.85	1	1,057	0.09%
2019/11/28	0	0.00	4.1	16.24	16.50	-4.1	999	-0.41%
2019/11/27	6	15.50	8	15.65	15.70	-2	742	-0.27%
2019/11/26	0	0.00	1	14.45	14.30	-1	614	-0.16%
2019/11/25	0	0.00	1	14.10	14.30	-1	631	-0.16%
2019/11/22	1	13.70	0	0.00	13.95	1	617	0.16%
2019/11/21	1	13.45	9	13.70	14.00	-8	592	-1.35%
2019/11/20	3	14.68	0	0.00	14.60	3	545	0.55%
2019/11/19	0	0.00	2	15.38	15.45	-2	503	-0.40%
2019/11/18	0	0.00	121	14.85	14.45	-121	451	-26.78%	大賣/鉅額交易
2019/11/15	120	14.15	3	14.15	14.15	117	357	32.71%	大買/鉅額交易
2019/11/14	0	0.00	2	12.90	12.90	-2	338	-0.59%
2019/11/12	0	0.00	2	11.75	11.65	-2	305	-0.65%
2019/10/16	1	10.85	0	0.00	10.75	1	275	0.36%
2019/10/02	1	11.40	0	0.00	11.40	1	270	0.37%
2019/09/25	4	11.45	0	0.00	11.55	4	273	1.46%
2019/09/24	0	0.00	9	12.04	12.00	-9	261	-3.45%
2019/09/18	1	11.20	0	0.00	11.10	1	223	0.45%
2019/09/16	1	11.05	0	0.00	10.85	1	217	0.46%
2019/09/12	1	11.00	0	0.00	11.05	1	216	0.46%
2019/09/09	4	11.41	0	0.00	11.25	4	204	1.95%
2019/09/06	0	0.00	2	11.65	11.70	-2	191	-1.05%
2019/07/11	0	0.00	2	10.75	10.80	-2	130	-1.54%
2019/07/08	1	11.70	0	0.00	11.70	1	147	0.68%
2019/07/01	1	11.40	0	0.00	11.45	1	163	0.61%
2019/05/10	0	0.00	1	11.45	11.35	-1	433	-0.23%
2019/05/07	1	12.20	0	0.00	12.15	1	427	0.23%
2019/05/02	1	12.50	0	0.00	12.70	1	418	0.24%
2019/04/24	0	0.00	1	12.70	12.60	-1	406	-0.25%
2019/04/23	3	12.67	0	0.00	12.75	3	405	0.74%
2019/04/17	1	12.70	0	0.00	12.65	1	394	0.25%
2019/04/16	1	12.45	0	0.00	12.80	1	391	0.26%
2019/04/11	0	0.00	1	12.75	12.50	-1	374	-0.27%
2019/03/29	2	12.70	0	0.00	12.70	2	342	0.58%
2019/03/25	2	12.83	0	0.00	12.90	2	342	0.58%
2019/03/21	1	13.40	3	13.45	13.45	-2	297	-0.67%
2019/03/19	1	12.30	4	12.68	12.45	-3	265	-1.13%
2019/03/07	1	11.80	0	0.00	11.70	1	266	0.38%
2019/03/06	1	11.70	0	0.00	11.80	1	266	0.38%
2019/02/25	1	12.05	0	0.00	12.05	1	247	0.40%
2019/02/21	0	0.00	1	12.40	12.40	-1	245	-0.41%
2019/02/20	0	0.00	2	11.70	11.75	-2	218	-0.91%
2019/01/28	1	10.65	0	0.00	10.70	1	207	0.48%
2019/01/25	1	10.60	0	0.00	10.60	1	208	0.48%
2018/12/19	1	11.00	0	0.00	11.00	1	319	0.31%
2018/12/14	1	11.10	0	0.00	11.20	1	303	0.33%
2018/12/13	1	11.35	0	0.00	11.25	1	302	0.33%
2018/12/11	0	0.00	2	11.25	11.55	-2	281	-0.71%
2018/11/13	0	0.00	2	9.88	10.05	-2	236	-0.84%
2018/11/12	0	0.00	0.8	9.43	9.42	-0.8	230	-0.36%
2018/11/01	5	9.40	5	9.50	9.30	0	236	0.00%
2018/10/31	2	9.10	0	0.00	9.14	2	199	1.00%
2018/10/11	1	9.00	0	0.00	9.00	1	223	0.45%
2018/10/09	0	0.00	1	10.10	10.00	-1	213	-0.47%
2018/10/03	1	10.40	0	0.00	10.45	1	207	0.48%
2018/09/27	7	10.50	0	0.00	10.60	7	206	3.38%
2018/09/26	0	0.00	9	10.68	10.75	-9	205	-4.39%
2018/09/13	1	10.25	0	0.00	10.15	1	186	0.54%
2018/09/10	1	11.50	0	0.00	10.80	1	183	0.54%
2018/09/07	2	11.73	0	0.00	11.65	2	190	1.05%
2018/09/04	0	0.00	3	12.28	12.10	-3	197	-1.52%
2018/05/10	0	0.00	1	13.60	13.80	-1	1,009	-0.10%
2018/04/13	1	14.20	0	0.00	14.15	1	1,834	0.05%
2018/04/10	1	14.40	0	0.00	14.20	1	2,231	0.04%
2018/03/27	0	0.00	7	14.85	14.70	-7	2,751	-0.25%
2018/03/26	7	14.60	0	0.00	14.65	7	2,908	0.24%
2018/03/22	1	15.10	0	0.00	15.00	1	3,274	0.03%
2018/03/20	0	0.00	6	16.20	15.85	-6	3,469	-0.17%
2018/03/19	6	15.13	0	0.00	15.45	6	3,541	0.17%
2018/03/16	1	15.75	0	0.00	15.10	1	3,604	0.03%
2018/03/15	0	0.00	2	15.35	15.60	-2	3,590	-0.06%
2018/03/13	0	0.00	3	13.90	13.90	-3	3,585	-0.08%
2018/03/07	1	14.70	0	0.00	14.40	1	4,012	0.02%
2018/03/05	4	15.05	0	0.00	14.50	4	4,091	0.10%
2018/02/26	0	0.00	8	14.96	14.80	-8	4,246	-0.19%
2018/02/21	0	0.00	2	15.08	15.45	-2	4,198	-0.05%
2018/02/12	1	14.25	0	0.00	14.10	1	4,159	0.02%
2018/02/09	0	0.00	3	14.53	14.80	-3	4,151	-0.07%
2018/02/01	9	17.21	1	17.45	16.80	8	4,090	0.20%
2018/01/26	8	16.46	0	0.00	16.00	8	3,957	0.20%
2018/01/25	6	16.82	4	16.10	16.15	2	3,931	0.05%
2018/01/23	2	17.20	0	0.00	17.10	2	3,863	0.05%
2018/01/22	3	17.85	0	0.00	17.20	3	3,825	0.08%
2018/01/19	0	0.00	6	18.40	18.25	-6	3,762	-0.16%
2018/01/18	1	18.75	0	0.00	18.65	1	3,731	0.03%
2018/01/17	1	18.85	5	18.90	18.95	-4	3,710	-0.11%
2018/01/16	3	19.43	1	20.60	18.85	2	3,675	0.05%
2018/01/15	0	0.00	1	19.00	19.25	-1	3,443	-0.03%
2018/01/12	2	18.48	0	0.00	18.45	2	3,400	0.06%
2018/01/11	1	18.80	0	0.00	18.80	1	3,376	0.03%
2018/01/10	6	18.90	1	19.30	18.70	5	3,348	0.15%
2018/01/09	1	18.50	0	0.00	18.25	1	3,263	0.03%
2018/01/08	3	19.23	2	20.15	18.45	1	3,224	0.03%
2018/01/05	0	0.00	29	20.25	20.00	-29	3,126	-0.93%
2018/01/04	29.1	20.35	10.4	20.35	20.35	18.7	2,999	0.62%