集盛 (1455)-群益金鼎-東大券商分點個股進出

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
14.20
漲跌
▲0.05
漲幅
+0.35%
成交量
1,126張
產業
上市紡織類股▼0.17%
414人加入追蹤

立即追蹤
本地時間:13:35(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

集盛 (1455)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/06	1	14.30	1	14.70	14.25	0	5,150	0.00%
2024/05/03	1	14.25	0	0.00	14.20	1	5,112	0.02%
2024/05/02	2	14.33	0	0.00	14.45	2	5,083	0.04%
2024/04/30	1	14.90	80	15.27	14.90	-79	5,023	-1.57%
2024/04/29	0	0.00	1	15.25	15.30	-1	4,954	-0.02%
2024/04/26	11	14.74	1	14.90	15.05	10	4,841	0.21%
2024/04/25	70	14.84	2	14.83	14.75	68	4,768	1.43%
2024/04/24	1	14.45	3	14.73	14.65	-2	4,697	-0.04%
2024/04/23	4	14.00	2	14.30	14.45	2	4,565	0.04%
2024/04/19	2	12.75	0	0.00	12.90	2	4,316	0.05%
2024/04/15	0	0.00	3	13.20	12.80	-3	4,192	-0.07%
2024/04/11	2	14.03	30	13.80	13.75	-28	4,060	-0.69%
2024/04/10	2	14.38	0	0.00	14.25	2	3,979	0.05%
2024/04/08	5	14.80	0.1	14.75	14.75	4.9	3,904	0.13%
2024/04/03	1	14.50	0	0.00	14.55	1	3,879	0.03%
2024/04/02	10	15.00	0	0.00	14.85	10	3,848	0.26%
2024/04/01	0	0.00	2	14.95	14.90	-2	3,759	-0.05%
2024/03/29	1	14.50	0	0.00	14.40	1	3,675	0.03%
2024/03/27	0	0.00	1	15.00	14.95	-1	3,542	-0.03%
2024/03/26	1	14.35	1	15.20	14.40	0	3,463	0.00%
2024/03/21	0	14.30	0	0.00	14.25	0	3,202	0.00%
2024/03/18	5	14.58	0	0.00	14.30	5	3,111	0.16%
2024/03/15	0	0.00	169	15.08	14.55	-169	3,077	-5.49%	大賣/鉅額交易
2024/03/14	169	15.59	4	15.23	15.20	165	2,945	5.60%	大買/鉅額交易
2024/03/13	0	0.00	6	14.38	14.50	-6	2,695	-0.22%
2024/03/12	13	14.68	14	14.94	14.55	-1	2,591	-0.04%
2024/03/11	5.1	13.70	0	0.00	13.90	5.1	2,221	0.23%
2024/03/08	0.1	13.38	0	0.00	13.50	0.1	2,140	0.00%
2024/03/07	0	0.00	2	13.65	13.20	-2	2,068	-0.10%
2024/03/06	0	0.00	2	13.60	13.55	-2	1,986	-0.10%
2024/03/05	0.1	12.10	15	13.05	12.95	-15	1,857	-0.81%
2024/03/01	0	0.00	2	12.55	12.55	-2	1,621	-0.12%
2024/02/29	2	12.75	0	0.00	12.60	2	1,598	0.13%
2024/02/27	5	12.60	0	0.00	12.60	5	1,559	0.32%
2024/02/26	10	12.40	0	0.00	12.40	10	1,523	0.66%
2024/02/21	20	12.40	1	12.05	12.45	19	1,363	1.39%
2024/02/20	2	11.70	0	0.00	11.60	2	1,187	0.17%
2024/01/31	0	10.20	0	0.00	10.10	0	946	0.00%
2024/01/30	0	10.30	0	0.00	10.20	0	956	0.00%
2024/01/26	0	10.40	0	0.00	10.35	0	993	0.00%
2024/01/16	0	10.30	13	10.35	10.20	-13	985	-1.32%
2024/01/09	0	10.95	0	0.00	10.90	0	999	0.00%
2023/12/12	10	11.28	1	11.30	11.20	9	804	1.12%
2023/12/07	0	0.00	15	11.72	11.45	-15	769	-1.95%
2023/12/06	10	11.70	0	0.00	11.70	10	713	1.40%
2023/12/05	0	0.00	0.1	11.20	11.20	-0.1	661	-0.02%
2023/12/04	0	0.00	0.2	11.10	11.10	-0.2	655	-0.02%
2023/11/21	0.1	10.80	0	0.00	10.90	0.1	577	0.02%
2023/11/16	0	0.00	0.1	10.85	10.85	-0.1	559	-0.02%
2023/11/10	7	10.79	0	0.00	10.75	7	512	1.36%
2023/11/09	0.3	10.50	0	0.00	10.55	0.3	478	0.05%
2023/11/07	0	0.00	1	10.40	10.40	-1	457	-0.22%
2023/11/06	3	10.25	0	0.00	10.40	3	447	0.67%
2023/11/03	0	0.00	1	10.10	10.10	-1	413	-0.24%
2023/10/25	1	9.91	0	0.00	9.98	1	413	0.24%
2023/10/19	1	10.15	0	0.00	9.96	1	408	0.24%
2023/10/04	0	9.75	0	0.00	9.70	0	414	0.00%
2023/09/19	4	9.93	0	0.00	9.93	4	427	0.94%
2023/09/15	1	9.88	0	0.00	9.84	1	428	0.23%
2023/09/14	4	9.86	0	0.00	9.87	4	426	0.94%
2023/08/23	1	9.39	0	0.00	9.40	1	462	0.22%
2023/07/06	1	10.45	0	0.00	10.40	1	534	0.19%
2023/06/15	0	10.45	0	0.00	10.35	0	553	0.00%
2023/06/05	0	0.00	3	10.55	10.50	-3	636	-0.47%
2023/06/02	3	10.45	0	0.00	10.40	3	636	0.47%
2023/05/23	10	10.90	10	10.70	10.65	0	622	0.00%
2023/05/05	1	10.35	0	0.00	10.40	1	576	0.17%
2023/03/29	0	0.00	2	10.80	10.80	-2	572	-0.35%
2023/02/08	0	0.00	1	10.85	10.85	-1	659	-0.15%
2023/01/16	0	0.00	47	10.45	10.45	-47	654	-7.18%
2022/12/23	0	0.00	5	10.50	10.45	-5	723	-0.69%
2022/12/19	5	10.20	1	10.25	10.25	4	827	0.48%
2022/12/05	1	10.80	0	0.00	10.80	1	834	0.12%
2022/11/28	0	0.00	8	10.50	10.70	-8	781	-1.02%
2022/10/21	0	0.00	2	9.47	9.47	-2	1,118	-0.18%
2022/10/20	0	0.00	0	9.66	9.52	0	1,129	0.00%
2022/10/12	0	0.00	3	9.53	9.55	-3	1,105	-0.27%
2022/09/26	8	9.88	0	0.00	9.87	8	1,096	0.73%
2022/09/23	0	0.00	27	10.45	10.40	-27	1,087	-2.48%
2022/08/10	0	0.00	1	10.15	10.15	-1	1,092	-0.09%
2022/08/08	27	11.15	0	0.00	11.30	27	1,038	2.60%
2022/08/05	1	11.20	0	0.00	11.20	1	1,013	0.10%
2022/07/19	0	0.00	1	11.45	11.50	-1	1,194	-0.08%
2022/07/18	0	0.00	1	11.45	11.45	-1	1,218	-0.08%
2022/07/05	0	0.00	30	11.30	11.40	-30	1,553	-1.93%
2022/07/01	30	10.75	0	0.00	10.65	30	1,643	1.83%
2022/06/28	0	0.00	1	11.90	11.95	-1	1,690	-0.06%
2022/06/21	0	0.00	17	11.61	11.90	-17	1,852	-0.92%
2022/05/16	0	0.00	0.1	13.05	13.00	-0.1	2,393	0.00%
2022/05/13	0.1	12.65	4	12.70	12.95	-3.9	2,408	-0.16%
2022/04/27	0	0.00	2	14.00	13.90	-2	2,571	-0.08%
2022/04/15	2	15.45	0	0.00	15.35	2	2,562	0.08%
2022/04/14	3	15.50	2	15.65	15.50	1	2,566	0.04%
2022/04/13	2	15.80	0	15.85	15.75	2	2,565	0.08%
2022/04/12	16	15.98	0	0.00	15.95	16	2,529	0.63%
2022/04/11	5	16.75	0	0.00	16.40	5	2,489	0.20%
2022/04/01	0	0.00	2	17.15	17.05	-2	2,318	-0.09%
2022/03/18	0	0.00	1	16.25	16.25	-1	2,592	-0.04%
2022/03/08	0	0.00	35	15.20	15.15	-35	2,935	-1.19%
2022/02/24	0	0.00	2	15.45	15.40	-2	3,137	-0.06%
2022/01/24	0	0.00	1	15.15	15.15	-1	4,387	-0.02%
2022/01/10	0	0.00	1	15.80	16.00	-1	5,557	-0.02%
2022/01/03	15	16.40	0	0.00	16.35	15	5,878	0.26%
2021/12/30	20	16.45	2	16.45	16.45	18	6,055	0.30%
2021/12/24	0	0.00	30	16.45	16.50	-30	8,303	-0.36%
2021/12/23	0	0.00	10	16.50	16.50	-10	9,207	-0.11%
2021/12/17	38	17.19	8	17.26	16.80	30	10,748	0.28%
2021/12/09	0	0.00	3	17.00	16.90	-3	10,535	-0.03%
2021/12/06	0	0.00	1	16.80	16.85	-1	10,412	-0.01%
2021/12/03	1	16.95	0	0.00	16.90	1	10,387	0.01%
2021/11/17	0	0.00	8	16.70	16.60	-8	10,541	-0.08%
2021/11/15	0	0.00	2	16.90	16.90	-2	10,626	-0.02%
2021/11/12	0	0.00	32	17.02	16.95	-32	10,747	-0.30%
2021/11/11	0	0.00	25	17.05	17.05	-25	10,836	-0.23%
2021/11/10	50	17.75	1	17.25	17.20	49	10,969	0.45%
2021/11/09	5	17.10	0	0.00	16.90	5	10,689	0.05%
2021/11/08	0	0.00	3	17.05	17.00	-3	10,649	-0.03%
2021/11/05	3	17.40	0	0.00	17.65	3	10,570	0.03%
2021/11/04	1	17.40	1	17.50	17.40	0	10,622	0.00%
2021/11/03	1	17.80	3	17.85	17.65	-2	10,856	-0.02%
2021/11/02	1	17.45	8	17.55	17.15	-7	11,142	-0.06%
2021/11/01	6	17.15	0	0.00	17.10	6	11,155	0.05%
2021/10/28	0	0.00	2	17.20	17.30	-2	11,205	-0.02%
2021/10/27	5	16.98	6	17.07	17.05	-1	11,259	-0.01%
2021/10/26	1	17.40	1	17.05	17.05	0	11,310	0.00%
2021/10/22	1	17.80	1	17.50	17.40	0	11,495	0.00%
2021/10/21	1	18.00	1	18.00	17.80	0	11,547	0.00%
2021/10/20	1	17.75	0	0.00	18.00	1	11,620	0.01%
2021/10/19	2	17.88	1	18.00	18.05	1	11,855	0.01%
2021/10/18	0	0.00	4	17.98	18.40	-4	11,592	-0.03%
2021/10/15	2	16.95	0	0.00	16.95	2	11,483	0.02%
2021/10/13	1	17.50	0	0.00	16.90	1	11,659	0.01%
2021/10/12	8	17.56	8	17.74	17.40	0	11,702	0.00%
2021/10/07	5	18.20	8	18.33	18.20	-3	11,892	-0.03%
2021/10/06	8	17.94	5	17.91	18.00	3	12,221	0.02%
2021/10/05	8	17.23	8	17.18	17.95	0	11,997	0.00%
2021/10/04	0	0.00	2	17.70	17.70	-2	12,100	-0.02%
2021/10/01	56	20.58	50	20.81	19.65	6	11,568	0.05%
2021/09/30	7	20.96	14	21.22	21.35	-7	10,772	-0.06%
2021/09/29	21	19.41	17	18.94	19.45	4	9,897	0.04%
2021/09/28	59	19.85	43	19.76	19.40	16	9,502	0.17%
2021/09/23	0	0.00	21	17.49	17.35	-21	8,444	-0.25%
2021/09/22	0	0.00	7	17.36	17.40	-7	8,471	-0.08%
2021/09/14	1	18.65	4	18.79	18.60	-3	9,374	-0.03%
2021/09/06	0	0.00	12	18.45	18.40	-12	11,836	-0.10%
2021/09/02	1	18.75	2	18.65	18.60	-1	12,175	-0.01%
2021/09/01	2	19.95	0	0.00	19.95	2	12,163	0.02%
2021/08/31	1	19.85	0	0.00	20.20	1	12,314	0.01%
2021/08/27	1	19.95	0	0.00	19.90	1	13,383	0.01%
2021/08/26	1	19.75	0	0.00	19.70	1	15,401	0.01%
2021/08/25	0	0.00	3	19.65	19.80	-3	16,491	-0.02%
2021/08/24	3	19.65	0	0.00	19.25	3	17,469	0.02%
2021/08/19	3	18.75	0	0.00	18.50	3	21,879	0.01%
2021/08/18	20	19.15	20	19.25	19.25	0	25,250	0.00%
2021/08/17	1	19.05	0	0.00	18.40	1	28,626	0.00%
2021/08/16	0	0.00	3	18.70	19.45	-3	30,071	-0.01%
2021/08/12	0	0.00	3	19.52	19.60	-3	34,806	-0.01%
2021/08/09	2	21.03	1	20.75	20.60	1	38,180	0.00%
2021/08/06	21	21.87	2.1	21.78	21.95	19	39,396	0.05%
2021/08/04	2	21.30	0	0.00	21.10	2	43,753	0.00%
2021/08/03	15	21.30	0	0.00	21.15	15	44,498	0.03%
2021/07/30	10	21.20	0	0.00	21.10	10	46,282	0.02%
2021/07/29	2	21.38	0	0.00	21.75	2	47,165	0.00%
2021/07/26	5	21.55	0	0.00	21.15	5	48,466	0.01%
2021/07/23	3	21.37	2	20.83	21.65	1	48,730	0.00%
2021/07/22	1	20.40	3	20.30	20.05	-2	48,592	0.00%
2021/07/21	2	20.45	10	20.20	20.00	-8	48,682	-0.02%
2021/07/19	0	0.00	1	21.00	21.80	-1	49,002	0.00%
2021/07/16	1	21.65	0	0.00	21.40	1	49,333	0.00%
2021/07/14	1.1	21.11	5	21.32	21.20	-4	49,671	-0.01%
2021/07/13	10	23.20	19	21.27	20.90	-9	49,786	-0.02%
2021/07/12	10	23.38	4	23.16	23.05	6	49,635	0.01%
2021/07/09	18	24.19	2.1	24.09	23.80	15.9	49,983	0.03%
2021/07/07	0	0.00	13	24.54	24.60	-13	50,603	-0.03%
2021/07/06	0	0.00	1	24.20	24.25	-1	51,005	0.00%
2021/06/29	3	22.80	0	0.00	22.55	3	53,304	0.01%
2021/06/28	1	23.00	1	23.20	23.35	0	53,317	0.00%
2021/06/24	4	24.94	0	0.00	24.55	4	53,333	0.01%
2021/06/23	1	25.10	12	25.18	24.30	-11	53,378	-0.02%
2021/06/22	18	25.19	0	0.00	24.95	18	53,081	0.03%
2021/06/21	53	26.60	108	25.77	24.70	-55	52,624	-0.10%	大賣/
2021/06/18	25	25.81	41	26.09	26.40	-16	51,434	-0.03%
2021/06/17	47	24.47	83	24.42	26.00	-36	51,352	-0.07%
2021/06/16	43	26.15	5	26.00	25.80	38	51,119	0.07%
2021/06/15	22	25.74	0.1	25.80	25.80	21.9	51,074	0.04%
2021/06/11	15	24.80	45	24.92	25.00	-30	51,030	-0.06%
2021/06/09	10	25.49	18	25.61	24.80	-8	50,805	-0.02%
2021/06/08	13	25.60	22	25.50	25.30	-9	51,007	-0.02%
2021/06/07	15	25.88	112	25.89	25.75	-97	51,325	-0.19%	大賣/
2021/06/04	124	27.70	50.2	27.33	26.45	73.8	51,054	0.14%	大買/
2021/06/03	62	27.70	73	28.05	28.30	-11	50,181	-0.02%
2021/06/02	25	25.94	23	26.18	25.75	2	48,157	0.00%
2021/06/01	5.2	25.34	51	25.20	26.25	-45.8	47,028	-0.10%
2021/05/31	38	25.86	140	25.85	25.10	-102	45,979	-0.22%	大賣/鉅額交易
2021/05/28	134	27.00	50	26.55	26.50	84	44,815	0.19%	大買/
2021/05/27	295	26.63	207.7	26.50	25.90	87.3	43,186	0.20%	大買/大賣/
2021/05/26	225.9	26.38	173	26.35	26.15	52.9	41,423	0.13%	大買/大賣/
2021/05/25	220	26.43	365	27.14	24.60	-145	37,974	-0.38%	大買/大賣/鉅額交易
2021/05/24	468	24.86	485	24.75	26.10	-17	34,465	-0.05%	大買/大賣/
2021/05/21	264.2	23.21	102	22.57	23.75	162.2	32,924	0.49%	大買/大賣/鉅額交易
2021/05/20	260.6	20.77	242	20.90	21.60	18.5	29,728	0.06%	大買/大賣/
2021/05/19	255	19.61	402	19.51	19.65	-147	28,016	-0.52%	大買/大賣/鉅額交易
2021/05/18	241.8	19.72	263	19.84	19.90	-21.2	27,084	-0.08%	大買/大賣/
2021/05/17	24	19.28	61	19.84	18.95	-37	25,228	-0.15%
2021/05/14	98.9	20.97	91	21.04	21.05	7.9	24,418	0.03%
2021/05/13	116.1	20.10	39.5	19.99	19.15	76.7	22,869	0.34%	大買/
2021/05/12	72.9	22.88	51.1	23.87	21.05	21.8	21,310	0.10%
2021/05/11	50	22.55	186.1	21.93	22.55	-136.1	17,943	-0.76%	大賣/鉅額交易
2021/05/10	173.2	20.43	33	20.50	20.50	140.2	17,086	0.82%	大買/鉅額交易
2021/05/07	42	18.93	6	19.32	18.65	36	16,535	0.22%
2021/05/06	231.5	17.46	265	17.64	18.80	-33.5	15,177	-0.22%	大買/大賣/
2021/05/05	8.1	17.37	25	17.14	17.10	-16.9	14,183	-0.12%
2021/05/04	18	17.22	58	17.36	15.95	-40	13,621	-0.29%
2021/05/03	22	17.97	7	17.93	17.35	15	13,001	0.12%
2021/04/29	22	17.16	115	17.12	17.20	-93	12,410	-0.75%	大賣/
2021/04/28	26	17.49	8	17.45	17.50	18	12,004	0.15%
2021/04/27	1	17.05	17	17.05	17.10	-16	11,810	-0.14%
2021/04/26	22	17.50	22.1	17.11	16.95	-0.1	11,618	0.00%
2021/04/23	39.2	17.65	2	17.43	17.35	37.2	11,390	0.33%
2021/04/22	91.9	17.86	62.5	17.50	16.90	29.4	11,094	0.27%
2021/04/21	247.7	17.37	191	17.24	17.25	56.7	10,639	0.53%	大買/大賣/
2021/04/20	3.9	16.94	11	16.98	17.00	-7.1	10,368	-0.07%
2021/04/19	102.5	16.93	36	16.88	17.25	66.5	10,127	0.66%	大買/
2021/04/16	2.3	16.79	13	16.53	17.00	-10.7	9,757	-0.11%
2021/04/15	58	16.00	69	16.51	16.75	-11	9,456	-0.12%
2021/04/14	107	15.59	116	15.50	15.50	-9	8,856	-0.10%	大買/大賣/
2021/04/13	93	16.26	56	15.60	15.60	37	8,704	0.43%
2021/04/12	53	15.53	60	15.70	16.05	-7	8,129	-0.09%
2021/04/09	10	14.65	13	14.80	15.05	-3	7,772	-0.04%
2021/04/08	27	14.58	8	14.56	14.40	19	7,291	0.26%
2021/04/07	13	13.38	8	13.30	13.65	5	6,385	0.08%
2021/04/06	2	12.45	1	12.25	12.45	1	6,241	0.02%
2021/03/29	0	0.00	3	12.08	12.00	-3	7,653	-0.04%
2021/03/26	14	12.57	8	12.54	12.25	6	7,686	0.08%
2021/03/22	1	12.00	2	11.60	11.95	-1	6,986	-0.01%
2021/03/19	5	11.90	10	11.70	11.75	-5	6,918	-0.07%
2021/03/18	10	11.98	20	11.91	11.95	-10	6,977	-0.14%
2021/03/16	0	0.00	5	11.80	11.50	-5	6,873	-0.07%
2021/03/15	0	0.00	1	12.05	11.85	-1	6,818	-0.01%
2021/03/12	11.5	11.41	2	11.78	11.90	9.5	6,653	0.14%
2021/03/11	5.5	11.55	0	0.00	11.20	5.5	6,304	0.09%
2021/03/04	0	0.00	0	10.30	10.70	0	5,801	0.00%
2021/02/22	0	0.00	0.3	10.50	10.60	-0.3	5,650	-0.01%
2021/02/19	0.3	10.30	0	0.00	10.35	0.3	5,606	0.00%
2021/02/18	0	9.87	0	0.00	10.10	0	5,622	0.00%
2021/01/29	0	0.00	0	8.95	8.87	0	5,712	0.00%
2021/01/28	0	0.00	0.1	8.89	9.06	-0.1	5,682	0.00%
2021/01/25	0.1	9.28	0	0.00	9.35	0.1	5,665	0.00%
2021/01/21	0	0.00	1	9.04	9.04	-1	5,611	-0.02%
2021/01/20	0	0.00	0.1	9.23	9.20	-0.1	5,581	0.00%
2021/01/19	0.1	9.51	0	0.00	9.59	0.1	5,537	0.00%
2021/01/15	0	0.00	0.1	9.70	9.38	-0.1	5,463	0.00%
2021/01/13	3	10.04	0	0.00	10.05	3	5,375	0.06%
2021/01/12	0	0.00	2	9.93	9.94	-2	5,339	-0.04%
2021/01/11	0	0.00	1	10.20	10.00	-1	5,274	-0.02%
2021/01/08	0.5	10.10	2	10.13	10.20	-1.5	5,250	-0.03%
2021/01/07	0.6	10.20	0	0.00	10.30	0.6	5,234	0.01%
2021/01/06	0	0.00	1.1	10.73	10.30	-1.1	5,186	-0.02%
2021/01/05	3.1	11.53	0	0.00	11.20	3.1	4,979	0.06%
2020/12/31	4	11.25	4	11.38	11.20	0	4,665	0.00%
2020/12/30	1	11.75	0	0.00	11.50	1	4,481	0.02%
2020/12/29	4	12.03	1.4	12.08	11.75	2.6	4,261	0.06%
2020/12/28	3	11.95	8.4	11.92	12.10	-5.4	3,928	-0.14%
2020/12/25	10.4	11.88	11	11.75	12.10	-0.6	3,467	-0.02%
2020/12/23	0	0.00	2	10.15	10.00	-2	2,091	-0.10%
2020/12/22	77	10.15	75	9.72	9.70	2	2,058	0.10%
2020/12/10	0	0.00	1	9.53	9.63	-1	1,717	-0.06%
2020/12/09	0.5	9.45	0	0.00	9.48	0.5	1,718	0.03%
2020/12/08	0	9.30	0	0.00	9.34	0	1,781	0.00%
2020/12/07	0.2	9.30	0	0.00	9.33	0.2	2,136	0.01%
2020/12/04	0.3	9.24	1	9.31	9.30	-0.7	2,140	-0.03%
2020/12/03	0.6	9.25	0	0.00	9.29	0.6	2,150	0.03%
2020/12/02	0	0.00	2	9.29	9.29	-2	2,204	-0.09%
2020/12/01	0.3	9.22	0	0.00	9.27	0.3	2,234	0.01%
2020/11/30	0.1	9.34	2	9.46	9.40	-1.9	2,261	-0.08%
2020/11/27	0	0.00	3	9.32	9.37	-3	2,266	-0.13%
2020/11/26	0.6	9.20	1	9.26	9.26	-0.4	2,258	-0.02%
2020/11/25	0	0.00	4	9.25	9.25	-4	2,268	-0.18%
2020/11/24	0.8	9.16	0	0.00	9.22	0.8	2,277	0.04%
2020/11/23	0.6	9.15	0	0.00	9.21	0.6	2,322	0.02%
2020/11/20	0	0.00	1	9.24	9.17	-1	2,333	-0.04%
2020/11/19	0.8	9.11	2	9.17	9.16	-1.2	2,397	-0.05%
2020/11/18	1.2	9.15	1	9.26	9.21	0.2	2,504	0.01%
2020/11/17	1.1	9.13	0	0.00	9.19	1.1	2,572	0.04%
2020/11/16	0.6	9.07	0	0.00	9.10	0.6	2,612	0.02%
2020/11/12	0.1	8.45	0	0.00	8.49	0.1	2,576	0.00%
2020/11/11	0.2	8.43	0	0.00	8.49	0.2	2,623	0.01%
2020/11/06	0	0.00	0.2	7.86	7.86	-0.2	2,550	-0.01%
2020/10/29	0	0.00	1	8.09	8.07	-1	2,627	-0.04%
2020/10/28	1.2	8.11	0	0.00	8.16	1.2	2,635	0.05%
2020/10/15	0	0.00	6	8.79	8.69	-6	2,583	-0.23%
2020/10/14	0	0.00	1	8.74	8.73	-1	2,531	-0.04%
2020/10/13	0.6	8.70	0	0.00	8.74	0.6	2,531	0.02%
2020/10/08	0.4	8.71	0	0.00	8.75	0.4	2,525	0.01%
2020/10/06	1	8.67	0	0.00	8.72	1	2,532	0.04%
2020/10/05	0.1	8.73	4	8.79	8.80	-3.9	2,534	-0.15%
2020/09/30	0	0.00	3	8.61	8.61	-3	2,531	-0.12%
2020/09/28	1	8.61	0	0.00	8.61	1	2,540	0.04%
2020/09/25	2	8.60	0	0.00	8.63	2	2,533	0.08%
2020/09/24	2	8.66	0	0.00	8.71	2	2,506	0.08%
2020/09/23	1	8.80	0	0.00	8.82	1	2,473	0.04%
2020/09/22	2	8.81	0	0.00	8.80	2	2,462	0.08%
2020/09/21	0	0.00	1	8.96	8.90	-1	2,444	-0.04%
2020/09/18	1.5	8.91	0	0.00	8.95	1.5	2,434	0.06%
2020/09/17	1	9.10	1	9.02	8.95	0	2,421	0.00%
2020/09/16	2.5	8.90	0	0.00	8.92	2.5	2,396	0.10%
2020/09/15	1	8.85	0	0.00	8.84	1	2,616	0.04%
2020/09/11	0	0.00	6	9.04	8.87	-6	2,615	-0.23%
2020/09/10	6	9.46	8	9.41	9.50	-2	2,591	-0.08%
2020/09/09	2	8.91	0.1	8.95	8.95	1.9	2,220	0.08%
2020/09/08	1	8.92	0	0.00	8.94	1	2,188	0.05%
2020/09/07	4	8.91	0	0.00	8.91	4	2,159	0.19%
2020/09/04	0	0.00	0.6	8.85	8.85	-0.6	2,100	-0.03%
2020/08/31	0.3	8.78	0	0.00	8.82	0.3	1,987	0.01%
2020/08/28	0.4	8.75	1	8.90	8.81	-0.6	1,962	-0.03%
2020/08/21	0	0.00	2	7.99	8.21	-2	1,641	-0.12%
2020/08/20	2	7.92	0	0.00	7.89	2	1,551	0.13%
2020/08/19	21	7.94	21	7.81	7.86	0	1,444	0.00%
2020/07/27	0	0.00	1	6.84	6.65	-1	1,326	-0.08%
2020/07/03	0	0.00	2	7.04	7.02	-2	1,818	-0.11%
2020/06/22	3	7.70	0	0.00	7.69	3	1,871	0.16%
2020/06/05	0	0.00	0.1	7.21	7.17	-0.1	1,695	0.00%
2020/05/18	3	7.08	7	7.07	7.11	-4	1,706	-0.23%
2020/05/07	3	7.20	8	7.17	7.22	-5	1,639	-0.31%
2020/05/06	4	7.09	2	7.31	7.10	2	1,630	0.12%
2020/05/05	4	7.43	2	7.49	7.34	2	1,607	0.12%
2020/04/30	1	7.70	0	0.00	7.68	1	1,579	0.06%
2020/04/29	1	7.73	1	7.79	7.69	0	1,562	0.00%
2020/04/27	0	0.00	0.4	7.85	7.85	-0.4	1,516	-0.02%
2020/04/24	1	7.88	0	0.00	7.91	1	1,471	0.07%
2020/04/23	2.4	7.84	0	0.00	7.89	2.4	1,449	0.16%
2020/04/22	0	0.00	2	7.84	7.84	-2	1,428	-0.14%
2020/04/21	1	7.80	0	0.00	7.80	1	1,386	0.07%
2020/04/17	2	7.61	0	0.00	7.65	2	1,257	0.16%
2020/03/25	0	0.00	5	5.47	5.44	-5	801	-0.62%
2020/03/19	2	4.55	0	0.00	4.44	2	740	0.27%
2020/01/13	2	7.91	0	0.00	7.89	2	520	0.38%
2020/01/10	0	0.00	1	7.90	7.87	-1	545	-0.18%
2020/01/09	0.1	7.85	0	0.00	7.88	0.1	549	0.01%
2020/01/08	0.7	7.81	0	0.00	7.85	0.7	549	0.13%
2019/12/13	0.1	8.00	0	0.00	8.06	0.1	561	0.02%
2019/12/12	0.1	8.06	30	7.97	8.11	-29.9	559	-5.35%
2019/12/06	30	7.84	0	0.00	7.84	30	565	5.30%
2019/11/27	1	7.90	0	0.00	7.90	1	566	0.18%
2019/11/07	0	0.00	1	8.16	8.14	-1	558	-0.18%
2019/11/06	0.6	8.12	0	0.00	8.16	0.6	557	0.11%
2019/10/22	0.4	8.31	1	8.35	8.36	-0.6	563	-0.10%
2019/10/21	1	8.30	0	0.00	8.35	1	576	0.17%
2019/10/16	0	0.00	0.4	8.43	8.43	-0.4	630	-0.06%
2019/10/15	0	0.00	0.5	8.40	8.44	-0.5	670	-0.07%
2019/10/09	0	0.00	4	8.35	8.34	-4	777	-0.51%
2019/10/04	0.2	8.52	0	0.00	8.58	0.2	767	0.02%
2019/10/03	0.2	8.51	0	0.00	8.57	0.2	781	0.03%
2019/10/02	0	0.00	0.8	8.60	8.58	-0.8	787	-0.10%
2019/10/01	0.8	8.53	0	0.00	8.60	0.8	805	0.10%
2019/09/12	0	0.00	0	8.65	8.69	0	812	0.00%
2019/09/11	0	0.00	10	8.62	8.67	-10	812	-1.23%
2019/09/10	0	0.00	5	8.67	8.67	-5	807	-0.62%
2019/09/04	0	0.00	3	8.55	8.51	-3	795	-0.38%
2019/08/29	0	0.00	1.2	8.48	8.50	-1.2	783	-0.15%
2019/08/28	1.1	8.43	0	0.00	8.48	1.1	782	0.14%
2019/08/26	0.1	8.33	0	0.00	8.38	0.1	793	0.02%
2019/08/23	0	0.00	1	8.41	8.42	-1	789	-0.13%
2019/08/22	0.5	8.36	0	0.00	8.38	0.5	785	0.07%
2019/08/19	0	0.00	0.3	8.44	8.43	-0.3	792	-0.04%
2019/08/12	0.8	8.60	0	0.00	8.66	0.8	777	0.10%
2019/08/08	15	8.63	0	0.00	8.60	15	783	1.92%
2019/08/05	0	0.00	15	8.69	8.68	-15	794	-1.89%
2019/07/30	0	0.00	3	8.71	8.77	-3	794	-0.38%
2019/07/29	0	0.00	15	8.77	8.74	-15	791	-1.90%
2019/07/26	0	0.00	120	8.91	8.89	-120	760	-15.77%	大賣/鉅額交易
2019/07/25	35	8.96	0	0.00	8.94	35	753	4.65%
2019/07/24	1	9.04	0	0.00	8.95	1	751	0.13%
2019/07/23	50	9.07	0	0.00	9.08	50	735	6.80%
2019/07/22	50	9.08	0	0.00	9.10	50	731	6.83%
2019/07/16	17	9.25	4	9.28	9.29	13	649	2.00%
2019/07/10	2	8.90	0	0.00	8.89	2	594	0.34%
2019/07/05	0	0.00	2	9.13	9.11	-2	614	-0.33%
2019/05/31	3	9.04	0	0.00	9.04	3	786	0.38%
2019/03/25	0	0.00	4	9.25	9.20	-4	796	-0.50%
2019/03/21	4	9.26	0	0.00	9.32	4	792	0.50%
2019/03/11	0	0.00	5	9.16	9.15	-5	791	-0.63%
2019/03/08	0	0.00	5	9.13	9.14	-5	816	-0.61%
2019/03/07	0	0.00	3	9.23	9.19	-3	821	-0.37%
2019/01/07	0	0.00	5	8.80	8.84	-5	949	-0.53%
2019/01/03	5	8.81	0	0.00	8.80	5	1,028	0.49%
2018/12/14	2	9.12	0	0.00	9.18	2	1,200	0.17%
2018/12/12	5	9.11	10	9.12	9.12	-5	1,215	-0.41%
2018/12/11	5	9.08	0	0.00	9.09	5	1,218	0.41%
2018/12/10	0	0.00	2	9.13	9.08	-2	1,225	-0.16%
2018/11/29	0	0.00	3	9.19	9.17	-3	1,401	-0.21%
2018/11/28	3	9.13	0	0.00	9.13	3	1,415	0.21%
2018/11/27	0	0.00	10	9.15	9.15	-10	1,419	-0.70%
2018/11/26	10	9.10	0	0.00	9.10	10	1,432	0.70%
2018/11/19	0	0.00	4	9.18	9.23	-4	1,537	-0.26%
2018/11/15	4	9.10	0	0.00	9.13	4	1,656	0.24%
2018/11/08	10	9.20	18	9.27	9.27	-8	1,936	-0.41%
2018/11/07	3	9.09	3	9.13	9.12	0	1,957	0.00%
2018/11/06	3	9.13	0	0.00	9.10	3	1,999	0.15%
2018/11/05	7	9.04	4	9.05	9.05	3	2,006	0.15%
2018/11/02	4	9.04	6	9.09	9.09	-2	2,012	-0.10%
2018/11/01	10	9.06	8	9.02	9.02	2	2,011	0.10%
2018/10/31	10	9.08	5	9.06	9.06	5	2,000	0.25%
2018/10/23	10	9.39	0	0.00	9.31	10	1,990	0.50%
2018/10/15	10	9.63	0	0.00	9.63	10	1,977	0.51%
2018/09/07	21	10.89	31	10.68	10.50	-10	2,119	-0.47%
2018/08/27	10	10.50	2	10.45	10.50	8	2,278	0.35%
2018/08/22	2	10.75	1	10.70	10.70	1	2,502	0.04%
2018/08/16	1	10.20	0	0.00	10.25	1	2,256	0.04%
2018/08/15	0	0.00	3	10.20	10.20	-3	2,279	-0.13%
2018/08/14	0	0.00	3	10.12	10.15	-3	2,308	-0.13%
2018/08/10	5	10.20	5	10.15	10.15	0	2,654	0.00%
2018/07/26	1	10.00	0	0.00	10.05	1	2,743	0.04%
2018/07/25	1	10.00	0	0.00	10.05	1	2,747	0.04%
2018/07/24	1	10.05	0	0.00	10.05	1	2,805	0.04%
2018/07/23	0	0.00	1.2	10.00	10.05	-1.2	2,809	-0.04%
2018/07/02	2	10.35	0	0.00	10.30	2	3,068	0.07%
2018/06/22	0	0.00	3	10.35	10.35	-3	3,213	-0.09%
2018/06/15	0	0.00	89	10.90	10.85	-89	3,195	-2.79%
2018/06/14	2	11.00	0	0.00	11.05	2	3,282	0.06%
2018/06/12	1	11.10	0	0.00	11.10	1	3,205	0.03%
2018/06/07	0	0.00	0.1	11.05	11.05	-0.1	3,290	0.00%
2018/06/04	0	11.00	0	0.00	11.00	0	3,179	0.00%
2018/05/31	4	11.25	4	10.95	10.95	0	3,145	0.00%
2018/05/28	1	10.65	0	0.00	10.65	1	2,951	0.03%
2018/05/23	89	11.05	2	11.05	11.05	87	2,958	2.94%
2018/05/18	40	11.15	41	11.10	11.20	-1	2,825	-0.04%
2018/05/08	2	10.35	0	0.00	10.30	2	2,965	0.07%
2018/05/07	0	0.00	1	10.20	10.25	-1	2,981	-0.03%
2018/04/02	2	10.93	0	0.00	10.95	2	5,425	0.04%
2018/03/30	0	0.00	2	10.50	10.50	-2	5,998	-0.03%
2018/03/23	0	0.00	2	10.20	10.10	-2	6,886	-0.03%
2018/03/22	2	10.40	0	0.00	10.40	2	6,942	0.03%
2018/03/21	0	0.00	6	10.55	10.50	-6	6,951	-0.09%
2018/03/19	2	10.65	0	0.00	10.65	2	6,931	0.03%
2018/03/16	3	10.85	0	0.00	10.75	3	7,173	0.04%
2018/03/14	1	11.05	1	11.00	11.10	0	7,333	0.00%
2018/03/08	1	10.80	1	10.75	10.75	0	7,608	0.00%
2018/03/07	1	10.80	1	10.75	10.60	0	7,802	0.00%
2018/02/21	2	10.70	2	10.78	10.70	0	10,603	0.00%
2018/02/12	10	10.35	12	10.40	10.50	-2	10,776	-0.02%
2018/02/07	0	0.00	2	10.60	10.45	-2	11,106	-0.02%
2018/02/05	5	11.00	5	11.20	11.15	0	11,057	0.00%
2018/02/02	1	11.60	0	0.00	11.60	1	11,319	0.01%
2018/02/01	11.5	11.66	10	11.65	11.65	1.5	11,390	0.01%
2018/01/31	1	11.85	0	0.00	11.85	1	11,426	0.01%
2018/01/30	1	11.95	0	0.00	11.95	1	11,645	0.01%
2018/01/29	0	0.00	21	12.00	11.95	-21	11,710	-0.18%
2018/01/26	2	12.20	0	0.00	12.20	2	11,831	0.02%
2018/01/23	2	12.05	0	0.00	12.00	2	12,141	0.02%
2018/01/22	1	11.80	1	12.10	12.05	0	12,287	0.00%
2018/01/18	5	12.54	4	12.60	12.30	1	12,414	0.01%
2018/01/16	7	12.59	0	0.00	12.50	7	12,581	0.06%
2018/01/15	1	12.90	1	12.85	12.65	0	12,697	0.00%
2018/01/12	6	12.80	6	12.75	12.80	0	12,591	0.00%
2018/01/11	2	12.83	2	12.80	12.75	0	13,012	0.00%
2018/01/10	8	12.74	9	12.73	12.70	-1	14,556	-0.01%
2018/01/09	13	12.50	3	12.50	12.50	10	14,589	0.07%
2018/01/08	2	12.53	1	12.50	12.45	1	14,885	0.01%
2018/01/05	0	0.00	1	12.40	12.45	-1	15,555	-0.01%
2018/01/04	3	12.57	2	12.58	12.40	1	15,936	0.01%
2018/01/03	1	12.60	0	0.00	12.45	1	17,016	0.01%