燁興 (2007)-群益金鼎-瑞豐券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
12.45
漲跌
▲0.20
漲幅
+1.63%
成交量
1,623張
產業
上市鋼鐵類股▼0.52%
326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

燁興 (2007)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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	3	12.35	0	0.00	12.45	3	2,017	0.15%
2024/06/05	3	11.80	0	0.00	11.70	3	1,891	0.16%
2024/06/04	0	0.00	2	11.85	11.70	-2	1,891	-0.11%
2024/05/29	0	0.00	3	12.37	12.30	-3	1,884	-0.16%
2024/05/28	2	12.20	0	0.00	12.50	2	1,873	0.11%
2024/05/27	0	0.00	2	11.75	12.00	-2	1,852	-0.11%
2024/05/24	2	11.75	4	11.65	11.75	-2	1,841	-0.11%
2024/05/23	2	12.15	10	12.10	12.00	-8	1,822	-0.44%
2024/05/21	47	13.13	2	12.95	12.95	45	1,712	2.63%
2024/05/17	2	11.90	0	0.00	11.80	2	1,242	0.16%
2024/05/15	3	11.50	0	0.00	11.45	3	1,241	0.24%
2024/05/14	0	0.00	5.1	11.50	11.35	-5.1	1,244	-0.41%
2024/05/13	5	11.30	0	11.20	11.25	5	1,249	0.40%
2024/04/09	0	0.00	3	11.20	11.90	-3	1,188	-0.25%
2024/04/03	2	10.70	0	0.00	10.65	2	1,109	0.18%
2024/03/26	0	0.00	1	10.10	10.00	-1	1,560	-0.06%
2024/02/22	5	10.80	5	10.80	10.80	0	2,175	0.00%
2024/02/20	0	0.00	0.1	11.10	11.05	-0.1	2,196	0.00%
2024/02/19	10	11.20	2	11.25	11.25	8	2,225	0.36%
2024/01/25	0	0.00	1	11.35	11.00	-1	2,188	-0.05%
2024/01/23	2	11.60	0	0.00	11.60	2	2,133	0.09%
2024/01/19	2	11.40	2	11.45	11.25	0	2,108	0.00%
2024/01/12	0	0.00	3	12.30	12.20	-3	2,009	-0.15%
2024/01/10	0	0.00	45	12.10	12.05	-45	1,985	-2.27%
2024/01/09	0	0.00	1	12.65	12.60	-1	1,942	-0.05%
2024/01/08	1	13.10	0	0.00	13.05	1	1,918	0.05%
2024/01/04	1	13.60	0	0.00	13.45	1	1,847	0.05%
2024/01/03	4	12.75	0	0.00	12.80	4	1,765	0.23%
2024/01/02	0	0.00	1	13.05	12.95	-1	1,749	-0.06%
2023/12/25	0	0.00	5	13.75	13.65	-5	1,546	-0.32%
2023/12/22	1	12.65	0	0.00	12.55	1	1,287	0.08%
2023/12/20	2	13.15	3	13.38	13.55	-1	1,154	-0.09%
2023/12/19	9	12.66	10	12.86	12.90	-1	945	-0.11%
2023/12/18	10	12.35	13	12.30	12.90	-3	700	-0.43%
2023/12/15	9	11.59	0	0.00	11.75	9	540	1.67%
2023/12/13	0	0.00	0.2	10.60	10.65	-0.2	477	-0.05%
2023/11/08	0	0.00	2	10.35	10.20	-2	290	-0.69%
2023/11/06	1	9.58	1	9.66	9.66	0	254	0.00%
2023/09/15	2	9.91	0	0.00	10.05	2	459	0.43%
2023/08/02	10	10.40	0	0.00	10.35	10	505	1.98%
2023/07/31	0	0.00	3	9.97	9.90	-3	471	-0.64%
2023/07/28	10	10.04	0	0.00	10.05	10	468	2.14%
2023/07/21	10	9.89	0	0.00	9.83	10	457	2.19%
2023/07/20	0	0.00	2	9.89	9.95	-2	468	-0.43%
2023/07/10	0	0.00	1	10.00	10.00	-1	488	-0.20%
2023/06/28	1	10.25	0	0.00	10.30	1	482	0.21%
2023/06/09	0	0.00	2	10.70	10.70	-2	492	-0.41%
2023/05/26	1	10.30	0	0.00	10.30	1	594	0.17%
2023/05/19	5	10.50	0	0.00	10.50	5	693	0.72%
2023/05/18	10	10.65	0	0.00	10.65	10	706	1.41%
2023/04/21	1	10.65	0	0.00	10.60	1	1,083	0.09%
2023/04/20	9	11.00	9	10.95	10.95	0	1,083	0.00%
2023/04/19	0	0.00	2	11.15	11.15	-2	1,096	-0.18%
2023/04/14	1	11.55	0	0.00	11.55	1	1,231	0.08%
2023/03/28	0	0.00	2	11.25	11.30	-2	2,156	-0.09%
2023/03/13	0	0.00	3	11.70	11.80	-3	2,640	-0.11%
2023/03/10	0	0.00	1	11.95	11.95	-1	2,635	-0.04%
2023/02/24	5	12.50	0	0.00	12.45	5	2,580	0.19%
2023/02/23	0	0.00	0.1	12.65	12.65	-0.1	2,568	0.00%
2023/02/21	3	12.75	0	0.00	12.70	3	2,545	0.12%
2023/02/20	0	0.00	0.2	12.45	12.55	-0.2	2,522	-0.01%
2023/02/17	0.3	12.30	0	0.00	12.45	0.3	2,524	0.01%
2023/02/16	11	12.15	1	12.30	12.15	10	2,536	0.39%
2023/02/08	2	12.50	0	0.00	12.45	2	2,490	0.08%
2023/02/07	4	12.30	0	0.00	12.45	4	2,476	0.16%
2023/02/01	64	12.68	14	12.62	12.55	50	2,399	2.08%
2023/01/31	21	12.60	20.2	12.70	12.65	0.9	2,340	0.04%
2023/01/30	5	12.25	5	12.40	12.35	0	2,297	0.00%
2023/01/17	0.2	11.90	1	12.00	12.00	-0.9	2,257	-0.04%
2023/01/12	0	0.00	1	12.05	12.00	-1	2,227	-0.04%
2023/01/09	33	12.16	33	12.28	12.20	0	2,182	0.00%
2023/01/05	20	12.40	20	12.17	12.05	0	2,192	0.00%
2023/01/04	20	12.35	20	12.65	12.35	0	2,172	0.00%
2022/12/30	22	12.18	20	12.25	12.05	2	2,019	0.10%
2022/12/23	0	0.00	2	12.75	12.70	-2	1,637	-0.12%
2022/12/22	1	12.10	2	12.10	12.55	-1	1,520	-0.07%
2022/12/21	0	0.00	1	11.90	11.90	-1	1,302	-0.08%
2022/12/20	20	11.15	23	11.30	10.85	-3	1,244	-0.24%
2022/12/16	0	0.00	6	11.48	11.45	-6	1,210	-0.50%
2022/12/15	3	11.70	0	11.60	11.45	3	1,158	0.26%
2022/12/14	25	11.18	21.1	11.25	11.00	3.9	1,047	0.38%
2022/12/13	2	10.60	1.1	11.25	11.25	1	918	0.10%
2022/12/09	4	10.30	0	0.00	10.25	4	827	0.48%
2022/12/08	0	0.00	10	10.20	10.20	-10	834	-1.20%
2022/12/06	0.2	10.35	6	10.35	10.40	-5.9	834	-0.70%
2022/12/01	0	0.00	4	10.65	10.45	-4	851	-0.47%
2022/11/30	0	0.00	5	10.50	10.55	-5	849	-0.59%
2022/11/21	10	10.15	0	0.00	10.10	10	932	1.07%
2022/11/14	20	10.30	20	10.10	10.20	0	969	0.00%
2022/10/21	0	0.00	0	9.28	9.06	0	1,802	0.00%
2022/10/20	2	9.03	0	0.00	9.35	2	1,803	0.11%
2022/10/19	0	0.00	0.1	9.41	9.35	-0.1	1,809	0.00%
2022/10/18	0	0.00	0.1	9.34	9.36	-0.1	1,816	-0.01%
2022/10/14	0	0.00	0	9.45	9.34	0	1,806	0.00%
2022/10/13	0.2	8.97	0	0.00	8.65	0.2	1,801	0.01%
2022/10/11	1	9.62	0.2	9.66	9.61	0.8	1,787	0.05%
2022/10/06	0.2	10.05	0	0.00	10.00	0.2	1,793	0.01%
2022/10/05	2	10.35	0	0.00	10.05	2	1,805	0.11%
2022/09/30	0	9.85	0	0.00	9.93	0	1,813	0.00%
2022/09/29	5	9.75	0	0.00	9.83	5	1,814	0.28%
2022/09/20	30	10.85	0	0.00	10.85	30	1,818	1.65%
2022/09/08	0	0.00	0.2	11.15	11.20	-0.2	1,877	-0.01%
2022/09/07	0.2	11.00	0	0.00	10.95	0.2	1,883	0.01%
2022/09/01	0	0.00	10	11.65	11.50	-10	1,875	-0.53%
2022/08/29	0	0.00	10	12.10	11.85	-10	1,848	-0.54%
2022/08/26	15	12.40	15	12.55	12.45	0	1,829	0.00%
2022/08/24	11	12.40	11	12.50	12.40	0	1,808	0.00%
2022/08/23	0	0.00	0.2	12.15	12.30	-0.2	1,788	-0.01%
2022/08/17	20	12.45	21	12.25	12.40	-1	1,727	-0.06%
2022/08/16	0.2	12.15	1	12.10	12.00	-0.8	1,666	-0.05%
2022/08/15	10	12.35	20	12.10	12.25	-10	1,648	-0.61%
2022/08/12	0	11.90	29	12.10	11.80	-29	1,594	-1.82%
2022/08/05	1	11.90	0	0.00	12.10	1	1,471	0.07%
2022/08/04	2	11.78	0	0.00	11.90	2	1,459	0.14%
2022/08/03	4	12.48	2	12.40	12.40	2	1,412	0.14%
2022/08/02	11	12.45	7	12.67	12.50	4	1,353	0.30%
2022/08/01	6	11.40	0	0.00	12.25	6	1,102	0.54%
2022/07/27	5	11.21	0	0.00	11.25	5	1,077	0.46%
2022/07/25	20	11.80	20	11.60	11.80	0	1,086	0.00%
2022/07/21	0.2	11.40	0	0.00	11.45	0.2	1,120	0.02%
2022/07/19	0	0.00	4	11.60	11.60	-4	1,158	-0.35%
2022/07/14	20	11.45	20	11.35	11.45	0	1,191	0.00%
2022/07/13	20	11.30	20	11.40	11.25	0	1,192	0.00%
2022/07/08	0	0.00	1	11.80	11.85	-1	1,335	-0.07%
2022/07/07	1	11.40	0	0.00	11.60	1	1,492	0.07%
2022/06/30	0	0.00	2	12.20	12.15	-2	1,567	-0.13%
2022/06/28	10	12.95	0	0.00	13.05	10	1,563	0.64%
2022/06/27	0	0.00	10	13.30	13.30	-10	1,568	-0.64%
2022/06/24	0	0.00	0.3	12.80	12.70	-0.3	1,565	-0.02%
2022/06/22	10	12.25	0	0.00	12.35	10	1,582	0.63%
2022/06/21	0	0.00	10	12.90	13.20	-10	1,600	-0.62%
2022/06/20	1	12.50	0	0.00	12.35	1	1,610	0.06%
2022/06/15	10	13.75	10	13.95	13.95	0	1,811	0.00%
2022/06/14	1	13.40	0	0.00	13.55	1	1,794	0.06%
2022/06/06	1	15.15	0	0.00	15.15	1	2,334	0.04%
2022/05/31	14	15.25	0	0.00	15.35	14	3,054	0.46%
2022/05/30	16	15.48	1	15.40	15.50	15	3,098	0.48%
2022/05/17	10	14.95	10	15.15	15.15	0	3,712	0.00%
2022/05/16	2	14.90	21	14.74	14.75	-19	3,708	-0.51%
2022/05/12	0	0.00	1	14.35	14.30	-1	3,703	-0.03%
2022/05/11	10	15.00	0	0.00	14.95	10	3,699	0.27%
2022/05/10	0	0.00	9	15.15	15.40	-9	3,705	-0.24%
2022/05/04	2	16.30	0	0.00	16.25	2	3,739	0.05%
2022/04/29	0	0.00	1	17.30	16.90	-1	3,764	-0.03%
2022/04/28	5	17.00	0	0.00	17.00	5	3,821	0.13%
2022/04/27	2	17.10	0	0.00	17.10	2	3,820	0.05%
2022/04/26	0	0.00	2	17.90	17.70	-2	3,797	-0.05%
2022/04/22	3	19.67	20	19.55	19.25	-17	3,792	-0.45%
2022/04/19	0	0.00	12	20.03	19.85	-12	3,879	-0.31%
2022/04/18	2	19.88	2	19.90	19.85	0	3,906	0.00%
2022/04/15	31	20.91	1	20.95	20.90	30	3,906	0.77%
2022/04/14	10	20.63	6	20.82	21.00	4	3,863	0.10%
2022/04/13	10	19.90	2	20.95	20.95	8	3,812	0.21%
2022/04/12	0	0.00	1	20.00	20.00	-1	3,677	-0.03%
2022/04/11	0	0.00	3	19.50	19.25	-3	3,643	-0.08%
2022/04/08	5	19.25	6	19.14	19.20	-1	3,635	-0.03%
2022/04/07	7	19.19	2	19.15	19.00	5	3,634	0.14%
2022/04/06	0	0.00	1	19.20	19.15	-1	3,626	-0.03%
2022/03/31	6	19.72	0	0.00	19.70	6	3,631	0.17%
2022/03/25	5	20.45	0	0.00	20.40	5	3,674	0.14%
2022/03/24	1	20.95	0	0.00	20.60	1	3,714	0.03%
2022/03/23	5	20.40	0	0.00	20.50	5	3,750	0.13%
2022/03/22	16	20.61	0	0.00	20.75	16	3,723	0.43%
2022/03/21	2	20.70	11	20.17	20.40	-9	3,665	-0.25%
2022/03/18	10	19.70	13	19.60	19.60	-3	3,564	-0.08%
2022/03/17	3	19.37	2	19.45	19.40	1	3,530	0.03%
2022/03/16	0	0.00	4	19.75	19.10	-4	3,538	-0.11%
2022/03/15	5	19.85	0	0.00	19.80	5	3,519	0.14%
2022/03/11	8	20.69	3	20.63	20.60	5	3,571	0.14%
2022/03/10	5	20.47	3	20.67	20.40	2	3,498	0.06%
2022/03/09	5	20.66	2	20.65	20.45	3	3,289	0.09%
2022/03/08	6	21.52	10	21.84	20.25	-4	3,182	-0.13%
2022/03/07	16	20.48	16	20.33	20.40	0	2,659	0.00%
2022/03/04	5	19.95	5	20.20	19.85	0	2,517	0.00%
2022/03/02	0	0.00	1	20.55	20.35	-1	2,498	-0.04%
2022/03/01	0	0.00	6	20.19	20.20	-6	2,485	-0.24%
2022/02/25	16	19.04	18	18.78	19.30	-2	2,499	-0.08%
2022/02/24	0	0.00	1	18.10	18.05	-1	2,511	-0.04%
2022/02/23	17	19.19	17	19.00	19.00	0	2,511	0.00%
2022/02/22	12	19.44	0	0.00	18.80	12	2,533	0.47%
2022/02/21	27	20.16	10	19.45	20.00	17	2,475	0.69%
2022/02/18	10	19.05	10	18.95	19.05	0	2,326	0.00%
2022/02/17	0	0.00	1	18.80	18.70	-1	2,369	-0.04%
2022/02/09	12	19.10	0	0.00	19.00	12	3,068	0.39%
2022/02/08	0	0.00	1	18.55	18.95	-1	3,110	-0.03%
2022/02/07	10	18.50	13	18.14	18.70	-3	3,162	-0.09%
2022/01/26	10	17.50	11	17.31	17.50	-1	3,236	-0.03%
2022/01/25	1	17.35	1	17.75	17.10	0	3,291	0.00%
2022/01/21	11	18.14	11	18.66	17.75	0	3,376	0.00%
2022/01/20	10	18.40	10	18.35	18.45	0	3,390	0.00%
2022/01/19	0	0.00	3	18.05	18.15	-3	3,454	-0.09%
2022/01/18	10	18.45	11	18.68	18.30	-1	3,497	-0.03%
2022/01/17	10	18.50	13	18.16	18.50	-3	3,550	-0.08%
2022/01/14	6	18.43	2	18.10	18.10	4	3,655	0.11%
2022/01/13	21	19.15	10	19.20	19.05	11	3,787	0.29%
2022/01/07	1	20.00	0	0.00	19.80	1	3,905	0.03%
2022/01/05	11	20.51	11	20.79	20.40	0	4,015	0.00%
2021/12/28	1	21.25	0	0.00	21.20	1	4,660	0.02%
2021/12/23	1	21.65	1	21.50	21.60	0	5,087	0.00%
2021/12/22	2	22.10	2	21.65	21.60	0	5,170	0.00%
2021/12/20	21	22.06	23.2	22.01	22.00	-2.2	5,248	-0.04%
2021/12/17	4	21.65	2	22.00	21.75	2	5,268	0.04%
2021/12/13	10	21.50	10	21.80	21.90	0	5,625	0.00%
2021/12/09	0	0.00	2	21.40	21.30	-2	5,848	-0.03%
2021/12/08	12	21.78	12	22.34	21.60	0	6,202	0.00%
2021/12/07	33	21.39	38	21.47	21.50	-5	6,585	-0.08%
2021/12/06	10	21.08	10	20.86	20.80	0	6,824	0.00%
2021/12/03	1	20.90	1	20.95	20.90	0	7,154	0.00%
2021/12/02	20	20.89	20	20.91	20.80	0	7,543	0.00%
2021/11/29	1	20.85	1	20.85	20.85	0	9,381	0.00%
2021/11/26	2	21.75	0	0.00	21.15	2	10,477	0.02%
2021/11/25	1	22.45	0	0.00	21.90	1	11,837	0.01%
2021/11/24	16	22.11	12	22.46	22.25	4	12,448	0.03%
2021/11/23	11	21.42	11	21.40	21.25	0	12,808	0.00%
2021/11/22	10	21.00	10	21.10	21.10	0	12,958	0.00%
2021/11/19	2	21.10	0	0.00	20.80	2	13,024	0.02%
2021/11/18	10	21.70	0	0.00	21.60	10	13,175	0.08%
2021/11/17	0	0.00	2	21.85	21.75	-2	13,438	-0.01%
2021/11/15	1	22.25	0	0.00	22.30	1	13,861	0.01%
2021/11/12	4	23.05	1	22.65	22.60	3	14,325	0.02%
2021/11/11	30	23.29	17	23.07	22.80	13	14,655	0.09%
2021/11/10	2	22.50	0	0.00	22.40	2	14,788	0.01%
2021/11/09	6	22.72	7	22.74	22.95	-1	14,964	-0.01%
2021/11/08	20	23.20	10	23.20	23.35	10	15,243	0.07%
2021/11/05	4	21.53	0	0.00	21.55	4	15,725	0.03%
2021/11/04	1	22.15	2	22.00	21.90	-1	15,992	-0.01%
2021/11/03	1	22.55	2	22.35	22.55	-1	16,507	-0.01%
2021/11/02	32	22.21	32	21.80	21.80	0	16,981	0.00%
2021/11/01	2	22.70	2	22.15	22.10	0	17,372	0.00%
2021/10/29	3	22.40	0	0.00	22.35	3	17,871	0.02%
2021/10/28	1	22.50	0	0.00	22.55	1	18,715	0.01%
2021/10/27	0	0.00	1	22.50	22.55	-1	19,833	-0.01%
2021/10/26	20	23.69	22	23.41	23.40	-2	21,339	-0.01%
2021/10/25	7	23.66	0	0.00	23.55	7	22,195	0.03%
2021/10/21	11	24.73	10	24.25	24.90	1	23,166	0.00%
2021/10/20	3	23.92	7	23.64	23.60	-4	23,771	-0.02%
2021/10/19	15	23.90	12	23.90	23.95	3	24,544	0.01%
2021/10/18	0	0.00	2	23.70	23.55	-2	25,200	-0.01%
2021/10/15	22	23.64	26	23.76	23.90	-4	26,677	-0.01%
2021/10/14	0	0.00	1	23.45	23.45	-1	28,213	0.00%
2021/10/13	4	23.39	1	23.35	23.10	3	28,536	0.01%
2021/10/12	14	24.44	14	24.84	23.80	0	28,954	0.00%
2021/10/08	11	25.59	13	25.81	24.70	-2	28,963	-0.01%
2021/10/07	2	25.58	1	26.05	25.60	1	28,928	0.00%
2021/10/06	9	25.91	4	25.40	25.45	5	29,042	0.02%
2021/10/05	11	26.05	11	25.18	26.00	0	29,197	0.00%
2021/10/04	1	24.10	0	0.00	24.25	1	29,129	0.00%
2021/10/01	2	26.50	0	0.00	26.30	2	29,195	0.01%
2021/09/30	1	27.50	3	27.58	28.20	-2	29,151	-0.01%
2021/09/29	0	0.00	11	26.46	26.40	-11	29,093	-0.04%
2021/09/28	4	27.44	1	27.00	27.00	3	29,241	0.01%
2021/09/24	0	0.00	1	28.20	27.95	-1	30,714	0.00%
2021/09/23	1	27.75	2	27.60	27.60	-1	30,694	0.00%
2021/09/22	2	27.70	2	27.53	27.50	0	30,675	0.00%
2021/09/17	3	29.75	2	29.45	29.45	1	30,768	0.00%
2021/09/16	3	30.32	1	29.60	29.40	2	31,062	0.01%
2021/09/15	1	29.95	1	29.85	29.85	0	31,140	0.00%
2021/09/14	2	30.43	14	30.21	30.15	-12	31,456	-0.04%
2021/09/13	36	31.01	16	30.69	30.65	20	31,634	0.06%
2021/09/10	27	30.71	32	30.58	30.20	-5	31,363	-0.02%
2021/09/09	1	29.85	1	29.70	29.55	0	30,947	0.00%
2021/09/08	1	30.50	1	29.45	29.45	0	30,750	0.00%
2021/09/07	3	30.67	5	30.00	30.10	-2	30,793	-0.01%
2021/09/06	27	31.35	20	31.37	30.70	7	30,448	0.02%
2021/09/03	22	31.68	9	31.31	30.20	13	29,739	0.04%
2021/09/02	3	31.22	8	30.33	29.90	-5	29,039	-0.02%
2021/09/01	19	31.40	22	31.60	31.50	-3	28,708	-0.01%
2021/08/31	24	30.19	41	29.89	31.00	-17	27,656	-0.06%
2021/08/30	24	28.88	12	28.78	28.80	12	26,361	0.05%
2021/08/27	14	27.34	1	27.00	27.00	13	25,819	0.05%
2021/08/26	3	27.17	17	27.63	28.65	-14	25,429	-0.06%
2021/08/25	1	26.25	4	26.08	26.05	-3	25,455	-0.01%
2021/08/24	7	26.08	6	26.30	26.30	1	25,652	0.00%
2021/08/23	26	26.59	14	26.36	26.15	12	26,158	0.05%
2021/08/20	2	25.70	5	25.20	25.15	-3	26,068	-0.01%
2021/08/19	5	25.97	5	26.15	25.60	0	25,902	0.00%
2021/08/18	16	26.48	16	26.42	27.20	0	25,684	0.00%
2021/08/17	3	26.03	19	26.32	26.05	-16	25,254	-0.06%
2021/08/16	5	30.73	8	29.24	28.85	-3	24,921	-0.01%
2021/08/13	4	30.79	4	30.88	30.75	0	24,714	0.00%
2021/08/12	28	31.12	4	31.28	31.60	24	24,641	0.10%
2021/08/11	5	30.70	4	31.23	30.60	1	24,487	0.00%
2021/08/10	5	30.68	22	30.58	30.55	-17	24,152	-0.07%
2021/08/09	18	31.96	16	31.88	31.15	2	23,833	0.01%
2021/08/06	22	31.77	360.1	30.89	30.45	-338.1	23,457	-1.44%	大賣/鉅額交易
2021/08/05	5.1	30.68	10	30.36	30.25	-4.9	23,151	-0.02%
2021/08/04	48	34.01	34	32.82	32.65	14	23,075	0.06%
2021/08/03	54.1	33.84	31	33.69	34.00	23.1	23,486	0.10%
2021/08/02	53	33.51	43	34.12	34.80	10	23,012	0.04%
2021/07/30	48	33.08	52.2	33.11	31.65	-4.2	22,061	-0.02%
2021/07/29	28	29.83	29	30.63	31.75	-1	20,638	0.00%
2021/07/28	14	28.89	46	29.11	28.90	-32	19,798	-0.16%
2021/07/27	19	28.81	3	27.72	27.15	16	19,108	0.08%
2021/07/26	55	29.93	49	30.05	29.45	6	18,832	0.03%
2021/07/23	15	28.82	11	29.15	29.45	4	18,177	0.02%
2021/07/22	26	27.71	12	29.45	26.80	14	17,385	0.08%
2021/07/21	52	30.68	32	31.19	29.35	20	16,732	0.12%
2021/07/20	47	27.38	58	27.73	29.15	-11	15,257	-0.07%
2021/07/19	13	25.55	33	25.54	26.50	-20	13,752	-0.15%
2021/07/16	50	24.60	20	23.98	24.10	30	13,551	0.22%
2021/07/15	4	22.90	57	23.06	23.65	-53	13,496	-0.39%
2021/07/14	7	20.88	15	21.16	21.50	-8	13,944	-0.06%
2021/07/13	21	23.73	21	23.50	23.05	0	13,948	0.00%
2021/07/12	2	24.70	6.9	25.32	25.55	-4.9	14,056	-0.03%
2021/07/09	0	0.00	37	23.32	23.25	-37	13,901	-0.27%
2021/07/08	22	23.88	0	0.00	23.35	22	14,077	0.16%
2021/07/07	0	0.00	11	21.86	22.00	-11	14,053	-0.08%
2021/07/06	4	22.10	74	21.93	21.90	-70	14,187	-0.49%
2021/07/05	11	22.81	86	22.95	22.80	-75	14,330	-0.52%
2021/07/02	37	22.42	643	21.64	22.40	-606	14,304	-4.24%	大賣/鉅額交易
2021/07/01	705	22.84	78.4	22.80	22.85	626.6	13,927	4.50%	大買/鉅額交易
2021/06/30	0	0.00	1	20.80	20.80	-1	12,758	-0.01%
2021/06/29	0	0.00	15	18.95	18.95	-15	12,756	-0.12%
2021/06/28	0	0.00	29	16.73	17.25	-29	12,741	-0.23%
2021/06/25	335	15.79	24	15.50	15.70	311	12,518	2.48%	大買/鉅額交易
2021/06/24	72	15.01	31	15.21	15.00	41	12,130	0.34%
2021/06/23	26	15.12	6	14.61	14.55	20	11,933	0.17%
2021/06/22	2	14.98	15	15.18	15.20	-13	11,521	-0.11%
2021/06/21	30	13.98	1	13.90	13.85	29	11,156	0.26%
2021/06/18	2	14.53	0	0.00	14.35	2	11,057	0.02%
2021/06/17	50	14.47	50	14.63	14.55	0	11,027	0.00%
2021/06/16	40	15.08	47	15.38	14.35	-7	10,959	-0.06%
2021/06/15	3	14.87	3	15.00	15.00	0	10,575	0.00%
2021/06/09	10	14.40	5	14.25	14.35	5	10,430	0.05%
2021/06/08	23	14.85	23	14.76	14.90	0	10,383	0.00%
2021/06/07	5	14.32	0	0.00	14.50	5	10,323	0.05%
2021/06/04	35	15.20	40	15.64	15.10	-5	10,245	-0.05%
2021/06/03	15	15.52	5	15.40	15.40	10	10,157	0.10%
2021/06/02	35	15.45	32	15.40	15.50	3	10,056	0.03%
2021/06/01	6	14.82	5	15.20	14.95	1	9,822	0.01%
2021/05/31	13	15.43	22	15.50	15.15	-9	9,563	-0.09%
2021/05/28	10	13.89	30	13.45	14.15	-20	8,964	-0.22%
2021/05/27	40	13.05	40	13.35	12.90	0	8,815	0.00%
2021/05/25	0	0.00	29.2	12.85	12.75	-29.2	8,718	-0.33%
2021/05/24	1.1	13.53	1	13.60	13.15	0.1	8,686	0.00%
2021/05/20	1	14.20	3	13.60	12.95	-2	8,606	-0.02%
2021/05/19	17	13.94	13	13.91	14.25	4	8,461	0.05%
2021/05/18	4	12.94	4	13.10	13.35	0	8,194	0.00%
2021/05/14	11	14.68	5	14.18	13.85	6	7,779	0.08%
2021/05/13	19	15.37	118	15.35	15.35	-99	7,563	-1.31%	大賣/
2021/05/12	8	18.01	13	17.56	17.05	-5	7,301	-0.07%
2021/05/11	148	19.25	61	18.97	18.90	87	6,983	1.25%	大買/
2021/05/10	17	17.21	46	16.83	17.60	-29	6,038	-0.48%
2021/05/07	15	16.13	1.3	15.74	16.00	13.7	5,603	0.24%
2021/05/06	1	15.40	10.3	16.24	16.15	-9.3	5,359	-0.17%
2021/05/05	37	15.04	0	0.00	14.85	37	5,211	0.71%
2021/05/03	5	16.73	0	0.00	16.10	5	5,194	0.10%
2021/04/29	0	0.00	6	16.00	16.10	-6	5,076	-0.12%
2021/04/27	0	0.00	8	14.70	14.80	-8	4,919	-0.16%
2021/04/26	0	0.00	3	15.20	15.20	-3	4,875	-0.06%
2021/04/23	14	14.36	3	14.35	14.70	11	4,808	0.23%
2021/04/22	23	16.33	25	16.40	15.70	-2	4,712	-0.04%
2021/04/21	29	16.03	6	16.12	16.20	23	4,522	0.51%
2021/04/20	20	15.30	35	15.12	15.75	-15	4,095	-0.37%
2021/04/16	22	13.02	39	12.63	13.05	-17	3,468	-0.49%
2021/04/15	4	11.88	8	11.96	11.90	-4	3,155	-0.13%
2021/04/14	55	11.61	41.6	11.73	11.65	13.4	2,979	0.45%
2021/04/13	3	11.77	13	11.28	11.10	-10	2,747	-0.36%
2021/04/12	7	10.84	14	10.88	11.20	-7	2,628	-0.27%
2021/04/09	31	10.38	22	10.33	10.35	9	2,446	0.37%
2021/04/08	21	9.61	5.3	9.77	10.05	15.7	2,212	0.71%
2021/04/07	0	0.00	1	9.12	9.18	-1	2,071	-0.05%
2021/04/06	1	9.06	10	9.28	9.15	-9	2,093	-0.43%
2021/04/01	10	9.05	5	9.09	8.96	5	2,120	0.24%
2021/03/31	0	0.00	1	8.85	9.29	-1	2,104	-0.05%
2021/03/30	0	0.00	10	8.75	8.74	-10	2,109	-0.47%
2021/03/29	9	8.98	0	0.00	8.82	9	2,188	0.41%
2021/03/26	0	0.00	6	8.81	8.80	-6	2,449	-0.24%
2021/03/25	11	8.96	0	0.00	8.80	11	2,637	0.42%
2021/03/24	1	8.86	6	8.85	8.85	-5	2,690	-0.19%
2021/03/23	0	0.00	4	8.87	8.85	-4	2,721	-0.15%
2021/03/22	5	9.03	9	9.05	9.00	-4	2,798	-0.14%
2021/03/19	5	8.84	0	0.00	8.77	5	2,948	0.17%
2021/03/18	7	8.90	19	8.85	8.87	-12	2,978	-0.40%
2021/03/17	10	8.99	4	8.92	8.91	6	3,080	0.19%
2021/03/16	17	9.02	1	8.98	8.98	16	3,235	0.49%
2021/03/15	2	9.09	0	0.00	9.07	2	3,228	0.06%
2021/03/12	2	9.16	0	0.00	9.11	2	3,241	0.06%
2021/03/11	1	9.12	4	9.16	9.12	-3	3,260	-0.09%
2021/03/10	0	0.00	3	9.21	9.18	-3	3,271	-0.09%
2021/03/09	4	9.56	0	0.00	9.50	4	3,265	0.12%
2021/03/08	1	9.41	9	9.07	9.45	-8	3,233	-0.25%
2021/03/05	1	9.00	0	0.00	9.00	1	3,254	0.03%
2021/03/04	3	9.55	1	9.26	9.29	2	3,309	0.06%
2021/03/03	6	9.37	46.8	9.50	9.53	-40.8	3,341	-1.22%
2021/03/02	0	0.00	5	9.10	9.29	-5	3,262	-0.15%
2021/02/25	5	8.93	28	9.20	9.02	-23	3,343	-0.69%
2021/02/24	41	9.07	30	8.91	8.94	11	3,556	0.31%
2021/02/23	10	9.14	0	0.00	9.26	10	3,616	0.28%
2021/02/22	0	0.00	2	8.83	8.80	-2	3,554	-0.06%
2021/02/18	2	8.64	0	0.00	8.69	2	3,519	0.06%
2021/02/04	0	0.00	1	8.34	8.22	-1	3,479	-0.03%
2021/02/03	1	8.56	2	8.43	8.39	-1	3,476	-0.03%
2021/02/02	22	8.73	0	0.00	8.86	22	3,452	0.64%
2021/02/01	2	8.20	5	8.19	8.39	-3	3,382	-0.09%
2021/01/29	0	0.00	0.8	7.70	7.72	-0.8	3,357	-0.02%
2021/01/27	10	8.23	0	0.00	8.20	10	3,339	0.30%
2021/01/26	0	0.00	12	8.53	8.30	-12	3,321	-0.36%
2021/01/25	32	8.81	0	0.00	8.92	32	3,287	0.97%
2021/01/22	0	0.00	20	7.57	8.11	-20	3,215	-0.62%
2021/01/21	0	0.00	10	7.35	7.38	-10	3,193	-0.31%
2021/01/20	30	7.58	0	0.00	7.35	30	3,190	0.94%
2021/01/18	0	0.00	1	7.85	7.92	-1	3,167	-0.03%
2021/01/14	0	0.00	2	8.71	8.50	-2	3,149	-0.06%
2021/01/13	10	8.70	10	8.60	8.61	0	3,140	0.00%
2021/01/12	2	8.83	0	0.00	8.50	2	3,132	0.06%
2021/01/11	0	0.00	1	9.03	9.03	-1	3,107	-0.03%
2021/01/08	10	9.55	0	0.00	9.26	10	3,103	0.32%
2021/01/07	0	0.00	1	9.46	9.41	-1	3,122	-0.03%
2021/01/06	2	9.50	10	9.84	9.52	-8	3,186	-0.25%
2021/01/05	8	10.10	26	10.14	9.91	-18	3,148	-0.57%
2021/01/04	3	9.91	3	10.00	9.84	0	3,084	0.00%
2020/12/31	0	0.00	2	9.67	9.62	-2	3,056	-0.07%
2020/12/30	2	9.55	5	9.83	9.86	-3	3,085	-0.10%
2020/12/29	2	9.36	0	0.00	9.41	2	3,033	0.07%
2020/12/28	1	9.02	1	9.20	9.12	0	2,985	0.00%
2020/12/25	0	0.00	5	9.64	9.53	-5	2,915	-0.17%
2020/12/24	2	9.95	0.7	9.66	9.66	1.3	2,883	0.04%
2020/12/23	0	0.00	4	9.71	10.00	-4	2,817	-0.14%
2020/12/22	20	10.56	4.3	10.87	9.86	15.7	2,748	0.57%
2020/12/21	4	9.90	0.5	10.10	10.10	3.5	2,494	0.14%
2020/12/18	2	9.40	2	8.88	9.20	0	2,324	0.00%
2020/12/17	2	8.82	10	8.71	8.81	-8	2,285	-0.35%
2020/12/16	10	8.79	10	8.76	8.86	0	2,282	0.00%
2020/12/15	10	8.62	5	8.61	8.88	5	2,257	0.22%
2020/12/11	0	0.00	1	8.17	7.86	-1	2,074	-0.05%
2020/12/10	6	8.11	0	0.00	8.18	6	1,977	0.30%
2020/12/04	0	0.00	3	7.66	7.64	-3	1,878	-0.16%
2020/12/02	0	0.00	3	7.85	7.75	-3	1,974	-0.15%
2020/12/01	0	0.00	0.1	7.97	7.98	-0.1	2,033	-0.01%
2020/11/30	1	8.36	0	0.00	8.31	1	1,989	0.05%
2020/11/27	1	7.75	4	8.20	8.36	-3	1,926	-0.16%
2020/11/26	0	0.00	4	7.66	7.75	-4	1,854	-0.22%
2020/11/25	0	0.00	14	7.65	7.67	-14	1,837	-0.76%
2020/11/24	2	7.62	0	0.00	7.60	2	1,795	0.11%
2020/11/23	18	7.73	8	7.57	8.10	10	1,687	0.59%
2020/11/20	0	0.00	5	7.37	7.37	-5	1,451	-0.34%
2020/11/19	2	6.72	0	0.00	6.70	2	1,346	0.15%
2020/11/17	0	0.00	1	6.70	6.71	-1	1,342	-0.07%
2020/11/03	1	6.60	0	0.00	6.76	1	1,328	0.08%
2020/10/29	1	6.84	0	0.00	6.85	1	1,317	0.08%
2020/10/26	1	6.70	0	0.00	6.79	1	1,292	0.08%
2020/10/22	1	7.02	0	0.00	6.89	1	1,278	0.08%
2020/10/15	3	7.30	4	7.45	7.31	-1	1,209	-0.08%
2020/10/14	2	7.59	6	7.57	7.66	-4	1,163	-0.34%
2020/10/08	0	0.00	8	7.14	7.16	-8	1,048	-0.76%
2020/10/07	19	7.40	11	7.33	7.43	8	1,025	0.78%
2020/10/06	5	6.75	0	0.00	6.96	5	958	0.52%
2020/09/30	1	6.32	0	0.00	6.22	1	933	0.11%
2020/09/29	0	0.00	4	6.48	6.26	-4	925	-0.43%
2020/09/28	2	6.80	0	0.00	6.60	2	911	0.22%
2020/09/25	1	6.70	0	0.00	6.58	1	905	0.11%
2020/09/24	3	7.37	3	7.28	6.89	0	882	0.00%
2020/09/23	4	7.25	0	0.00	7.25	4	848	0.47%
2020/09/22	0	0.00	7	7.07	6.89	-7	818	-0.85%
2020/09/21	6	7.45	13	7.56	7.28	-7	791	-0.88%
2020/09/18	14	7.57	11	7.34	7.72	3	754	0.40%
2020/09/17	8	6.53	0	0.00	7.04	8	692	1.15%
2020/09/14	12	6.15	2	6.25	6.22	10	635	1.57%
2020/09/11	3	6.72	0	0.00	6.60	3	611	0.49%
2020/09/09	6	6.96	0	0.00	7.27	6	555	1.08%
2020/09/08	2	7.48	7	7.73	7.00	-5	495	-1.01%
2020/09/04	7	6.35	6	6.58	6.58	1	352	0.28%
2020/09/03	0	0.00	5	5.99	5.99	-5	252	-1.98%
2020/08/31	10	4.32	0	0.00	4.51	10	197	5.07%
2020/08/28	0	0.00	1	4.12	4.10	-1	182	-0.55%
2020/07/10	0	0.00	30	3.99	4.04	-30	118	-25.36%
2020/06/04	0	0.00	2.6	3.95	4.01	-2.6	106	-2.49%
2020/04/29	0	0.00	0.2	3.90	3.92	-0.2	130	-0.14%
2020/03/18	0	0.00	0	3.15	3.50	0	150	0.00%
2020/03/16	0	3.50	0	0.00	3.53	0	148	0.00%
2020/01/07	14	4.33	0	0.00	4.31	14	88	15.86%
2019/12/30	1	4.15	0.4	4.15	4.15	0.6	78	0.71%
2019/05/02	0	0.00	0.5	4.91	4.98	-0.5	112	-0.47%
2019/04/02	0	0.00	1	5.13	5.13	-1	103	-0.97%
2019/03/06	0	0.00	0.3	5.31	5.34	-0.3	182	-0.19%
2018/12/17	0	0.00	0.1	5.45	5.50	-0.1	179	-0.05%
2018/12/05	1	5.86	0	0.00	5.88	1	141	0.71%
2018/12/03	0	0.00	4	5.46	5.42	-4	120	-3.31%
2018/11/26	0	0.00	3	5.10	5.06	-3	96	-3.10%
2018/10/03	0.2	4.91	0	0.00	4.94	0.2	97	0.16%
2018/10/02	10	4.95	0	0.00	4.95	10	98	10.13%
2018/08/02	2	4.94	0	0.00	4.92	2	130	1.53%
2018/07/31	3	4.96	0	0.00	4.93	3	130	2.30%
2018/07/23	5	4.98	0.4	4.90	4.93	4.6	134	3.39%
2018/07/13	10	5.03	0	0.00	5.02	10	135	7.38%
2018/07/04	30	4.95	0	0.00	4.92	30	136	21.95%
2018/06/14	0	0.00	0	5.05	5.06	0	162	-0.03%
2018/04/16	1	5.33	0	0.00	5.25	1	211	0.47%
2018/03/28	0	0.00	0.4	5.12	5.18	-0.4	225	-0.18%
2018/03/01	0	0.00	2	5.68	5.90	-2	213	-0.94%
2018/02/27	2	5.49	0	0.00	5.49	2	211	0.94%
2018/02/26	0	0.00	8	5.44	5.44	-8	214	-3.74%
2018/01/17	0	0.00	0.8	5.80	5.85	-0.8	221	-0.36%
2018/01/12	50	6.00	0	0.00	5.95	50	216	23.14%