集盛 (1455)-群益金鼎-嘉義券商分點個股進出

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
14.60
漲跌
▼0.10
漲幅
-0.68%
成交量
1,675張
產業
上市紡織類股
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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/16	0	0.00	5	14.60	15.05	-5	5,399	-0.09%
2024/04/30	0	0.00	2	15.25	14.90	-2	5,023	-0.04%
2024/04/24	2	14.75	0	0.00	14.65	2	4,697	0.04%
2024/04/23	2	13.88	2	14.23	14.45	0	4,565	0.00%
2024/04/19	0	0.00	33	12.57	12.90	-33	4,316	-0.76%
2024/04/11	1	13.75	5	14.14	13.75	-4	4,060	-0.10%
2024/04/09	5	14.60	0	0.00	14.60	5	3,936	0.13%
2024/03/28	0	0.00	10	14.85	14.80	-10	3,584	-0.28%
2024/03/26	4	14.73	4.3	15.34	14.40	-0.3	3,463	-0.01%
2024/03/22	2	14.25	3	14.55	14.50	-1	3,303	-0.03%
2024/03/21	6	14.23	0	0.00	14.25	6	3,202	0.19%
2024/03/20	10	14.65	0	0.00	14.35	10	3,183	0.31%
2024/03/18	20	14.49	1	14.35	14.30	19	3,111	0.61%
2024/03/15	0	0.00	13	15.17	14.55	-13	3,077	-0.42%
2024/03/14	3	15.15	0	0.00	15.20	3	2,945	0.10%
2024/03/12	30	14.73	0	0.00	14.55	30	2,591	1.16%
2024/03/08	25	13.52	0	0.00	13.50	25	2,140	1.17%
2024/03/07	4	13.63	0	0.00	13.20	4	2,068	0.19%
2024/03/04	0	0.00	1	12.30	12.30	-1	1,639	-0.06%
2024/02/27	0	0.00	1	12.30	12.60	-1	1,559	-0.06%
2024/02/23	3	12.30	0	0.00	12.15	3	1,480	0.20%
2024/02/22	0	0.00	1	12.40	12.35	-1	1,448	-0.07%
2024/02/21	1	12.20	0	0.00	12.45	1	1,363	0.07%
2024/02/20	23	11.98	11	11.74	11.60	12	1,187	1.01%
2024/02/19	3	11.12	0	0.00	11.55	3	965	0.31%
2024/01/22	0	0.00	1	10.25	10.20	-1	997	-0.10%
2024/01/11	2	10.60	0	0.00	10.65	2	989	0.20%
2023/12/18	0	0.00	0.2	11.35	11.35	-0.2	873	-0.02%
2023/12/07	4	11.75	5	11.48	11.45	-1	769	-0.13%
2023/12/06	1	11.70	0	0.00	11.70	1	713	0.14%
2023/11/28	0	0.00	8	11.08	11.10	-8	640	-1.25%
2023/11/07	0	0.00	1	10.40	10.40	-1	457	-0.22%
2023/10/05	0.1	9.73	0	0.00	9.69	0.1	411	0.02%
2023/09/15	0.2	9.94	0	0.00	9.84	0.2	428	0.05%
2023/09/08	0.1	9.66	0	0.00	9.64	0.1	436	0.02%
2023/08/23	0	0.00	1	9.37	9.40	-1	462	-0.22%
2023/08/17	0	0.00	10	9.48	9.51	-10	520	-1.92%
2023/07/28	0	0.00	10	10.05	10.00	-10	530	-1.88%
2023/07/19	0.2	9.99	0	0.00	9.90	0.2	532	0.04%
2023/07/13	0	0.00	14	10.19	10.10	-14	530	-2.64%
2023/07/12	0.2	10.25	0	0.00	10.25	0.2	531	0.04%
2023/07/10	0	0.00	10	10.30	10.30	-10	537	-1.86%
2023/07/07	0.1	10.40	0	0.00	10.30	0.1	537	0.02%
2023/05/12	0.1	10.20	0	0.00	10.10	0.1	575	0.02%
2023/05/11	0.1	10.20	0	0.00	10.15	0.1	573	0.02%
2023/05/05	5.2	10.35	0	0.00	10.40	5.2	576	0.89%
2023/04/21	0.1	10.55	0	0.00	10.45	0.1	593	0.02%
2023/04/20	10	10.70	0	0.00	10.65	10	580	1.72%
2023/04/17	0	0.00	2	10.80	10.80	-2	582	-0.34%
2023/04/11	0	0.00	0.1	10.80	10.75	-0.1	571	-0.01%
2023/03/23	0	0.00	0.1	11.20	10.65	-0.1	571	-0.01%
2023/03/16	0.1	10.60	4	10.60	10.55	-3.9	564	-0.69%
2023/03/14	0.1	10.95	0	0.00	10.90	0.1	564	0.02%
2023/02/23	0	0.00	10	11.01	11.10	-10	608	-1.64%
2023/02/16	0	0.00	5	10.85	10.85	-5	618	-0.81%
2023/01/12	0.1	10.40	0	0.00	10.45	0.1	654	0.01%
2022/12/14	0	0.00	10.3	10.49	10.40	-10.3	846	-1.22%
2022/12/09	1	10.60	0	0.00	10.55	1	848	0.12%
2022/11/30	0	0.00	6	10.98	10.85	-6	820	-0.73%
2022/11/29	6	10.56	0	0.00	10.70	6	790	0.76%
2022/11/15	0	0.00	2	10.50	10.50	-2	883	-0.23%
2022/11/07	0	0.00	10	10.25	10.20	-10	949	-1.05%
2022/10/21	2	9.50	0	0.00	9.47	2	1,118	0.18%
2022/10/19	0	0.00	1	9.58	9.61	-1	1,125	-0.09%
2022/10/17	0	0.00	7	9.49	9.53	-7	1,127	-0.62%
2022/10/13	5	9.08	0	0.00	9.08	5	1,119	0.45%
2022/10/05	0	0.00	1	9.64	9.80	-1	1,107	-0.09%
2022/10/04	0	0.00	10	9.49	9.58	-10	1,116	-0.90%
2022/09/30	1	9.28	1	9.34	9.36	0	1,132	0.00%
2022/09/29	10	9.29	0	0.00	9.26	10	1,129	0.89%
2022/09/28	5	9.24	0	0.00	9.12	5	1,115	0.45%
2022/09/26	5	10.05	0	0.00	9.87	5	1,096	0.46%
2022/09/14	0	0.00	1	10.40	10.50	-1	1,157	-0.09%
2022/09/13	1	10.55	0	0.00	10.55	1	1,180	0.08%
2022/09/08	0	0.00	0	10.80	10.30	0	1,220	0.00%
2022/09/02	0	0.00	2	10.60	10.60	-2	1,275	-0.16%
2022/08/25	0	0.00	3	11.02	11.00	-3	1,269	-0.24%
2022/08/22	1	10.90	0	0.00	10.90	1	1,172	0.09%
2022/08/19	2	10.93	0	0.00	10.95	2	1,169	0.17%
2022/08/17	0	0.00	1	11.00	10.80	-1	1,152	-0.09%
2022/08/16	0	0.00	1	10.80	10.80	-1	1,140	-0.09%
2022/08/08	0	0.00	1	11.20	11.30	-1	1,038	-0.10%
2022/08/04	10	11.05	0	0.00	10.90	10	1,003	1.00%
2022/07/15	0	0.00	1	11.15	11.15	-1	1,227	-0.08%
2022/07/06	1	11.10	0	0.00	10.90	1	1,455	0.07%
2022/07/05	0	0.00	1	11.30	11.40	-1	1,553	-0.06%
2022/07/01	1	11.00	0	0.00	10.65	1	1,643	0.06%
2022/06/24	4	11.70	0	0.00	11.70	4	1,788	0.22%
2022/06/23	1	11.20	0	0.00	11.20	1	1,792	0.06%
2022/06/20	1	11.60	0	0.00	11.25	1	1,865	0.05%
2022/06/14	2	12.53	0	0.00	12.50	2	1,970	0.10%
2022/06/01	0	0.00	1	13.70	13.60	-1	2,171	-0.05%
2022/05/30	1	13.40	0	0.00	13.45	1	2,190	0.05%
2022/05/06	0	0.00	2	13.80	13.80	-2	2,425	-0.08%
2022/04/29	0	0.00	2	14.25	14.00	-2	2,566	-0.08%
2022/04/25	0	0.00	9	14.55	14.45	-9	2,546	-0.35%
2022/04/22	2	15.28	2	15.15	15.15	0	2,496	0.00%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/15	0	0.00	0.2	15.45	15.35	-0.2	2,562	-0.01%
2022/04/14	6	15.60	0	0.00	15.50	6	2,566	0.23%
2022/04/13	2	15.70	24	15.80	15.75	-22	2,565	-0.86%
2022/04/12	2	15.95	1	16.00	15.95	1	2,529	0.04%
2022/04/11	3	16.48	0	0.00	16.40	3	2,489	0.12%
2022/04/08	0	0.00	20	17.15	17.20	-20	2,406	-0.83%
2022/04/06	0	0.00	18	17.20	17.20	-18	2,321	-0.78%
2022/04/01	0	0.00	2	17.20	17.05	-2	2,318	-0.09%
2022/03/29	4	16.78	1	16.70	16.75	3	2,261	0.13%
2022/03/23	0	0.00	3	16.60	16.60	-3	2,557	-0.12%
2022/03/16	3	15.80	30	15.75	15.70	-27	2,557	-1.06%
2022/03/01	0	0.00	3	15.60	15.70	-3	3,086	-0.10%
2022/02/16	0	0.00	3	16.02	15.95	-3	3,306	-0.09%
2022/02/11	0	0.00	2	16.00	16.05	-2	3,748	-0.05%
2022/02/10	0	0.00	5	15.97	16.05	-5	3,870	-0.13%
2022/02/09	0	0.00	10	16.11	16.15	-10	4,058	-0.25%
2022/01/26	0	0.00	1	15.00	15.00	-1	4,266	-0.02%
2022/01/25	2	15.05	0	0.00	14.95	2	4,352	0.05%
2022/01/19	4	15.50	4	15.65	15.50	0	4,516	0.00%
2022/01/18	0	0.00	28	15.68	15.50	-28	4,605	-0.61%
2022/01/17	4	15.36	1	15.30	15.45	3	4,675	0.06%
2022/01/14	6	15.26	0	0.00	15.30	6	4,766	0.13%
2022/01/12	10	15.46	0	0.00	15.40	10	4,948	0.20%
2022/01/06	1	15.85	17	16.01	15.95	-16	5,624	-0.28%
2022/01/05	1	16.30	0	0.00	16.10	1	5,665	0.02%
2022/01/04	0	0.00	13	16.25	16.30	-13	5,769	-0.23%
2022/01/03	0	0.00	4	16.35	16.35	-4	5,878	-0.07%
2021/12/29	0	0.00	1	16.40	16.55	-1	6,566	-0.02%
2021/12/28	0	0.00	15	16.40	16.40	-15	6,865	-0.22%
2021/12/27	2	16.65	0	0.00	16.55	2	7,447	0.03%
2021/12/23	1	16.55	0	0.00	16.50	1	9,207	0.01%
2021/12/22	2	16.80	1	16.65	16.60	1	9,607	0.01%
2021/12/20	0	0.00	3	16.70	16.55	-3	10,759	-0.03%
2021/12/17	26	17.28	2	16.98	16.80	24	10,748	0.22%
2021/12/16	2	16.90	2	16.75	16.60	0	10,478	0.00%
2021/12/15	0	0.00	2	16.65	16.75	-2	10,516	-0.02%
2021/12/14	6	16.82	1	16.70	16.50	5	10,534	0.05%
2021/12/09	0	0.00	3	17.20	16.90	-3	10,535	-0.03%
2021/12/07	0	0.00	5	16.83	16.90	-5	10,429	-0.05%
2021/12/06	0	0.00	7	16.80	16.85	-7	10,412	-0.07%
2021/12/03	12	16.81	8	16.96	16.90	4	10,387	0.04%
2021/12/02	0	0.00	2	16.00	16.10	-2	10,202	-0.02%
2021/11/30	0	0.00	4	16.15	16.10	-4	10,289	-0.04%
2021/11/29	4	15.58	0	0.00	15.60	4	10,430	0.04%
2021/11/26	0	0.00	2	16.33	16.10	-2	10,409	-0.02%
2021/11/25	0	0.00	4	16.70	16.60	-4	10,419	-0.04%
2021/11/24	5	16.43	0	0.00	16.60	5	10,420	0.05%
2021/11/22	7	16.55	1	16.50	16.40	6	10,428	0.06%
2021/11/18	1	16.70	0	0.00	16.65	1	10,467	0.01%
2021/11/17	8	16.60	9	16.67	16.60	-1	10,541	-0.01%
2021/11/15	5	16.94	0	0.00	16.90	5	10,626	0.05%
2021/11/11	1	17.10	2	17.10	17.05	-1	10,836	-0.01%
2021/11/10	11	17.37	4	17.53	17.20	7	10,969	0.06%
2021/11/08	8	16.98	20	17.03	17.00	-12	10,649	-0.11%
2021/11/04	26	17.60	0	0.00	17.40	26	10,622	0.24%
2021/11/03	0	0.00	20	17.50	17.65	-20	10,856	-0.18%
2021/11/02	12	17.18	27.4	17.45	17.15	-15.4	11,142	-0.14%
2021/11/01	2	17.00	20	17.10	17.10	-18	11,155	-0.16%
2021/10/29	9	17.10	0	0.00	17.10	9	11,217	0.08%
2021/10/28	0	0.00	12	17.28	17.30	-12	11,205	-0.11%
2021/10/27	6	16.98	0	0.00	17.05	6	11,259	0.05%
2021/10/26	26	17.20	0	0.00	17.05	26	11,310	0.23%
2021/10/22	1	17.60	0	0.00	17.40	1	11,495	0.01%
2021/10/21	8	17.94	6	18.20	17.80	2	11,547	0.02%
2021/10/20	14	18.00	2	18.30	18.00	12	11,620	0.10%
2021/10/19	23	18.23	28	17.99	18.05	-5	11,855	-0.04%
2021/10/18	5	18.30	3	17.43	18.40	2	11,592	0.02%
2021/10/15	2	16.95	2	17.20	16.95	0	11,483	0.00%
2021/10/14	4	16.80	3	16.97	16.90	1	11,567	0.01%
2021/10/13	20	17.05	11	17.23	16.90	9	11,659	0.08%
2021/10/12	2	17.50	0	0.00	17.40	2	11,702	0.02%
2021/10/08	0	0.00	9	18.06	18.15	-9	11,723	-0.08%
2021/10/07	10	18.29	1	18.40	18.20	9	11,892	0.08%
2021/10/06	37	18.30	10	17.95	18.00	27	12,221	0.22%
2021/10/05	6	17.07	6	17.60	17.95	0	11,997	0.00%
2021/10/04	17	18.67	12	19.63	17.70	5	12,100	0.04%
2021/10/01	14	19.88	5	20.69	19.65	9	11,568	0.08%
2021/09/30	2	21.05	25	21.23	21.35	-23	10,772	-0.21%
2021/09/29	40	19.59	36	19.71	19.45	4	9,897	0.04%
2021/09/28	62	19.69	40	19.60	19.40	22	9,502	0.23%
2021/09/27	5	17.94	15	18.00	18.75	-10	8,503	-0.12%
2021/09/24	0	0.00	10	17.57	17.50	-10	8,397	-0.12%
2021/09/23	15	17.28	7	17.44	17.35	8	8,444	0.09%
2021/09/22	10	17.39	0	0.00	17.40	10	8,471	0.12%
2021/09/17	0	0.00	4	18.35	18.30	-4	8,552	-0.05%
2021/09/16	0	0.00	1	18.60	18.55	-1	8,607	-0.01%
2021/09/15	0	0.00	2	18.85	18.85	-2	9,022	-0.02%
2021/09/13	0	0.00	5	19.10	19.20	-5	9,851	-0.05%
2021/09/09	5	18.10	6	18.45	18.45	-1	11,323	-0.01%
2021/09/08	6	18.10	0	0.00	18.10	6	11,584	0.05%
2021/09/07	2	18.65	16	18.64	18.45	-14	11,740	-0.12%
2021/09/02	16	18.75	0	0.00	18.60	16	12,175	0.13%
2021/09/01	10	20.13	0	0.00	19.95	10	12,163	0.08%
2021/08/31	0	0.00	1.1	20.02	20.20	-1.1	12,314	-0.01%
2021/08/30	2	19.90	0	0.00	19.90	2	12,535	0.02%
2021/08/27	2	19.95	0	0.00	19.90	2	13,383	0.01%
2021/08/19	1	19.00	0	0.00	18.50	1	21,879	0.00%
2021/08/18	4	17.85	26	18.23	19.25	-22	25,250	-0.09%
2021/08/17	22	18.80	0	0.00	18.40	22	28,626	0.08%
2021/08/16	0	0.00	6	19.12	19.45	-6	30,071	-0.02%
2021/08/13	0	0.00	10	20.05	19.50	-10	33,128	-0.03%
2021/08/12	30	19.32	48	19.60	19.60	-18	34,806	-0.05%
2021/08/11	0	0.00	33	19.59	19.50	-33	35,695	-0.09%
2021/08/10	13	20.35	12	20.39	20.25	1	37,472	0.00%
2021/08/09	6	20.75	0	0.00	20.60	6	38,180	0.02%
2021/08/06	50	22.41	10	22.60	21.95	40	39,396	0.10%
2021/08/05	4	21.51	7	21.41	21.45	-3	40,500	-0.01%
2021/08/04	2	21.05	2	21.35	21.10	0	43,753	0.00%
2021/08/03	2	21.10	0	0.00	21.15	2	44,498	0.00%
2021/08/02	4	20.80	6	21.05	21.65	-2	45,027	0.00%
2021/07/30	6	21.05	4	21.05	21.10	2	46,282	0.00%
2021/07/29	9	21.64	5	21.47	21.75	4	47,165	0.01%
2021/07/28	5	20.57	15	20.32	20.80	-10	47,550	-0.02%
2021/07/27	17	20.59	12	20.37	20.25	5	48,011	0.01%
2021/07/23	1	21.65	34	21.30	21.65	-33	48,730	-0.07%
2021/07/22	11	20.20	26	20.34	20.05	-15	48,592	-0.03%
2021/07/21	28	20.36	94	20.48	20.00	-66	48,682	-0.14%
2021/07/20	47	21.17	3	21.25	21.00	44	48,769	0.09%
2021/07/19	15	21.48	61	21.76	21.80	-46	49,002	-0.09%
2021/07/16	27	21.51	0	0.00	21.40	27	49,333	0.05%
2021/07/15	17	21.49	55	21.54	22.10	-38	49,513	-0.08%
2021/07/14	49	20.74	60	20.85	21.20	-11	49,671	-0.02%
2021/07/13	70	21.73	41	21.78	20.90	29	49,786	0.06%
2021/07/12	42	23.30	29	23.66	23.05	13	49,635	0.03%
2021/07/09	97	24.30	119	24.22	23.80	-22	49,983	-0.04%	大賣/
2021/07/08	0	0.00	12	25.40	25.30	-12	49,925	-0.02%
2021/07/07	0	0.00	10	24.93	24.60	-10	50,603	-0.02%
2021/07/06	16	23.73	11	23.99	24.25	5	51,005	0.01%
2021/07/05	0	0.00	1	23.20	23.40	-1	51,616	0.00%
2021/07/02	14	23.91	1	23.75	23.60	13	52,722	0.02%
2021/07/01	20	23.50	15	23.78	23.50	5	53,157	0.01%
2021/06/30	20	23.65	31	22.82	23.90	-11	53,339	-0.02%
2021/06/29	0.1	23.08	9	22.55	22.55	-8.9	53,304	-0.02%
2021/06/28	5	22.90	1	23.90	23.35	4	53,317	0.01%
2021/06/25	0	0.00	14	25.18	24.45	-14	53,263	-0.03%
2021/06/24	45	24.74	47	24.93	24.55	-2	53,333	0.00%
2021/06/23	59	24.70	33	25.09	24.30	26	53,378	0.05%
2021/06/22	80	25.18	147	25.27	24.95	-67	53,081	-0.13%	大賣/
2021/06/21	169	25.56	100	25.77	24.70	69	52,624	0.13%	大買/
2021/06/18	0	0.00	9	26.16	26.40	-9	51,434	-0.02%
2021/06/17	17	24.86	19	25.05	26.00	-2	51,352	0.00%
2021/06/16	3	25.73	2	26.30	25.80	1	51,119	0.00%
2021/06/15	8	25.38	3	25.83	25.80	5	51,074	0.01%
2021/06/11	7	24.60	24	24.87	25.00	-17	51,030	-0.03%
2021/06/09	9	25.08	9	25.57	24.80	0	50,805	0.00%
2021/06/08	10	25.19	17	25.33	25.30	-7	51,007	-0.01%
2021/06/07	33	26.55	5	25.92	25.75	28	51,325	0.05%
2021/06/04	64.8	27.02	5	26.78	26.45	59.8	51,054	0.12%
2021/06/03	38	27.40	161	28.02	28.30	-123	50,181	-0.25%	大賣/鉅額交易
2021/06/02	47	26.29	13	26.45	25.75	34	48,157	0.07%
2021/06/01	224	25.16	290	25.82	26.25	-66	47,028	-0.14%	大買/大賣/
2021/05/31	137	26.03	115	26.29	25.10	22	45,979	0.05%	大買/大賣/
2021/05/28	179	26.67	159	26.91	26.50	20	44,815	0.04%	大買/大賣/
2021/05/27	213	26.39	57	26.01	25.90	156	43,186	0.36%	大買/鉅額交易
2021/05/26	112	25.75	135.1	26.67	26.15	-23.1	41,423	-0.06%	大買/大賣/
2021/05/25	162	25.44	172.1	27.03	24.60	-10.1	37,974	-0.03%	大買/大賣/
2021/05/24	10	25.48	33.4	25.71	26.10	-23.4	34,465	-0.07%
2021/05/21	88	22.30	66	22.93	23.75	22	32,924	0.07%
2021/05/20	32	20.96	59	20.53	21.60	-27	29,728	-0.09%
2021/05/19	31	19.41	82	19.37	19.65	-51	28,016	-0.18%
2021/05/18	108	19.95	19	19.07	19.90	89	27,084	0.33%	大買/
2021/05/17	40	19.45	23	19.06	18.95	17	25,228	0.07%
2021/05/14	92	20.38	220	20.90	21.05	-128	24,418	-0.52%	大賣/鉅額交易
2021/05/13	100	20.71	137	21.04	19.15	-37	22,869	-0.16%	大賣/
2021/05/12	188	24.10	102	23.54	21.05	86	21,310	0.40%	大買/大賣/
2021/05/11	75	22.52	69	22.55	22.55	6	17,943	0.03%
2021/05/10	113	19.78	16	20.08	20.50	97	17,086	0.57%	大買/
2021/05/07	38	19.25	9	18.59	18.65	29	16,535	0.18%
2021/05/06	9	17.81	39	18.26	18.80	-30	15,177	-0.20%
2021/05/05	94	17.26	74	16.99	17.10	20	14,183	0.14%
2021/05/04	52	16.83	4	15.75	15.95	48	13,621	0.35%
2021/05/03	31	17.63	19	17.99	17.35	12	13,001	0.09%
2021/04/29	20	17.19	8	17.96	17.20	12	12,410	0.10%
2021/04/28	2	17.30	19	17.44	17.50	-17	12,004	-0.14%
2021/04/27	2	16.98	12	17.10	17.10	-10	11,810	-0.08%
2021/04/26	1	17.80	5	16.80	16.95	-4	11,618	-0.03%
2021/04/23	37	17.21	33	17.54	17.35	4	11,390	0.04%
2021/04/22	48	17.56	50	17.64	16.90	-2	11,094	-0.02%
2021/04/21	6	17.17	25	17.07	17.25	-19	10,639	-0.18%
2021/04/20	0	0.00	10	16.85	17.00	-10	10,368	-0.10%
2021/04/19	8	17.08	16.3	17.07	17.25	-8.3	10,127	-0.08%
2021/04/16	7	16.71	10	16.55	17.00	-3	9,757	-0.03%
2021/04/15	17	16.27	37	16.32	16.75	-20	9,456	-0.21%
2021/04/14	19	15.37	8	15.19	15.50	11	8,856	0.12%
2021/04/13	19	15.96	66	16.33	15.60	-47	8,704	-0.54%
2021/04/12	16	15.50	45	15.45	16.05	-29	8,129	-0.36%
2021/04/09	56	14.69	75	14.65	15.05	-19	7,772	-0.24%
2021/04/08	134	14.47	120	14.74	14.40	14	7,291	0.19%	大買/大賣/
2021/04/07	26	13.30	12.6	13.65	13.65	13.4	6,385	0.21%
2021/04/06	26	12.22	1	12.35	12.45	25	6,241	0.40%
2021/03/31	0	0.00	6	11.80	11.80	-6	7,505	-0.08%
2021/03/30	2	11.95	0	0.00	11.90	2	7,706	0.03%
2021/03/29	31	12.15	17	12.06	12.00	14	7,653	0.18%
2021/03/26	39	12.56	74	12.25	12.25	-35	7,686	-0.46%
2021/03/25	50	11.95	3	12.05	12.05	47	7,244	0.65%
2021/03/24	10	11.95	0	0.00	11.95	10	7,180	0.14%
2021/03/23	10	11.85	1	11.90	11.80	9	7,095	0.13%
2021/03/19	1	11.70	0	0.00	11.75	1	6,918	0.01%
2021/03/18	10	12.00	16	11.92	11.95	-6	6,977	-0.09%
2021/03/17	1	11.70	2	11.85	11.85	-1	6,928	-0.01%
2021/03/16	0	0.00	5	11.85	11.50	-5	6,873	-0.07%
2021/03/15	6	11.88	10	11.80	11.85	-4	6,818	-0.06%
2021/03/12	23	11.71	6	11.84	11.90	17	6,653	0.26%
2021/03/11	31	11.18	20	11.20	11.20	11	6,304	0.17%
2021/03/09	10	10.55	0	0.00	10.55	10	5,790	0.17%
2021/03/05	5	10.60	0	0.00	10.60	5	5,781	0.09%
2021/03/03	10	10.70	10	10.55	10.65	0	5,811	0.00%
2021/02/26	30	10.65	0	0.00	10.75	30	5,776	0.52%
2021/02/25	80	10.65	0	0.00	10.65	80	5,746	1.39%
2021/02/23	0	0.00	10	10.60	10.75	-10	5,686	-0.18%
2021/02/22	0	0.00	5	10.55	10.60	-5	5,650	-0.09%
2021/02/19	0	0.00	1	10.30	10.35	-1	5,606	-0.02%
2021/02/17	10	9.51	0	0.00	9.59	10	5,709	0.18%
2021/02/05	0	0.00	1	9.06	9.07	-1	5,671	-0.02%
2021/02/01	5	8.90	0	0.00	8.90	5	5,721	0.09%
2021/01/28	0	0.00	3	9.08	9.06	-3	5,682	-0.05%
2021/01/20	0	0.00	10	9.27	9.20	-10	5,581	-0.18%
2021/01/15	0	0.00	20	9.66	9.38	-20	5,463	-0.37%
2021/01/14	0	0.00	1	9.91	9.86	-1	5,400	-0.02%
2021/01/13	10	10.15	0	0.00	10.05	10	5,375	0.19%
2021/01/12	25	10.04	17	9.88	9.94	8	5,339	0.15%
2021/01/06	0	0.00	251	10.51	10.30	-251	5,186	-4.84%	大賣/鉅額交易
2021/01/05	11	11.69	0	0.00	11.20	11	4,979	0.22%
2021/01/04	0	0.00	2	11.20	11.35	-2	4,786	-0.04%
2020/12/30	140	11.55	5	11.71	11.50	135	4,481	3.01%	大買/鉅額交易
2020/12/29	116	11.80	8	12.03	11.75	108	4,261	2.53%	大買/鉅額交易
2020/12/28	16	11.98	15	11.98	12.10	1	3,928	0.03%
2020/12/25	27	11.72	25	11.93	12.10	2	3,467	0.06%
2020/12/24	0	0.00	4	10.85	11.00	-4	2,367	-0.17%
2020/12/23	0	0.00	1	9.98	10.00	-1	2,091	-0.05%
2020/12/21	4	9.93	0	0.00	9.89	4	1,894	0.21%
2020/12/15	0	0.00	25	9.59	9.61	-25	1,887	-1.32%
2020/12/11	25	9.84	0	0.00	9.51	25	1,800	1.39%
2020/12/04	0	0.00	100	9.33	9.30	-100	2,140	-4.67%
2020/12/03	0	0.00	100	9.29	9.29	-100	2,150	-4.65%
2020/12/02	0	0.00	100	9.30	9.29	-100	2,204	-4.54%
2020/11/17	0	0.00	1	9.23	9.19	-1	2,572	-0.04%
2020/11/16	0	0.00	10	9.11	9.10	-10	2,612	-0.38%
2020/10/30	0	0.00	1	8.00	8.02	-1	2,624	-0.04%
2020/10/16	0	0.00	1	8.65	8.45	-1	2,605	-0.04%
2020/09/25	0	0.00	10	8.57	8.63	-10	2,533	-0.39%
2020/09/23	0	0.00	4	8.80	8.82	-4	2,473	-0.16%
2020/09/17	0	0.00	1	9.10	8.95	-1	2,421	-0.04%
2020/09/14	0	0.00	3	8.82	8.80	-3	2,622	-0.11%
2020/09/11	0	0.00	1	8.88	8.87	-1	2,615	-0.04%
2020/09/10	11	9.25	1.7	9.50	9.50	9.3	2,591	0.36%
2020/09/07	1	8.91	0	0.00	8.91	1	2,159	0.05%
2020/08/28	0	0.00	1	8.78	8.81	-1	1,962	-0.05%
2020/08/25	0	0.00	4	8.52	8.57	-4	1,817	-0.22%
2020/08/24	0	0.00	2	8.50	8.60	-2	1,739	-0.11%
2020/08/21	0	0.00	5	8.15	8.21	-5	1,641	-0.30%
2020/08/20	7	7.89	0	0.00	7.89	7	1,551	0.45%
2020/08/18	1	7.36	0	0.00	7.48	1	1,348	0.07%
2020/08/10	0	0.00	1	7.28	7.20	-1	1,295	-0.08%
2020/08/06	1	7.07	0	0.00	7.11	1	1,235	0.08%
2020/08/04	0	0.00	13	7.01	7.01	-13	1,242	-1.05%
2020/08/03	13	6.92	0	0.00	6.90	13	1,252	1.04%
2020/07/27	0	0.00	10	6.77	6.65	-10	1,326	-0.75%
2020/07/09	3	7.09	0	0.00	7.11	3	1,787	0.17%
2020/06/30	1	7.07	0	0.00	7.10	1	1,856	0.05%
2020/06/23	3	7.47	0	0.00	7.35	3	1,905	0.16%
2020/06/22	6	7.76	4	7.65	7.69	2	1,871	0.11%
2020/06/17	1	7.26	12	7.33	7.52	-11	1,581	-0.70%
2020/06/16	1	7.00	0	0.00	7.06	1	1,525	0.07%
2020/06/15	0	0.00	1	6.95	6.97	-1	1,568	-0.06%
2020/06/12	1	6.92	0	0.00	6.96	1	1,586	0.06%
2020/06/11	0	0.00	10	7.11	7.01	-10	1,615	-0.62%
2020/06/09	2	7.38	0	0.00	7.32	2	1,682	0.12%
2020/06/08	10	7.35	0	0.00	7.33	10	1,715	0.58%
2020/06/05	10	7.20	0	0.00	7.17	10	1,695	0.59%
2020/05/22	0	0.00	0.1	7.15	7.19	-0.1	1,737	-0.01%
2020/05/14	0	0.00	1	6.90	7.05	-1	1,689	-0.06%
2020/05/08	1	7.08	0	0.00	7.10	1	1,657	0.06%
2020/04/23	0	0.00	20	7.88	7.89	-20	1,449	-1.38%
2020/04/22	0	0.00	12	7.77	7.84	-12	1,428	-0.84%
2020/04/21	10	7.80	1	7.82	7.80	9	1,386	0.65%
2020/04/17	10	7.75	0	0.00	7.65	10	1,257	0.80%
2020/04/16	0	0.00	17	7.46	7.50	-17	1,187	-1.43%
2020/04/14	3	6.91	0	0.00	6.95	3	1,068	0.28%
2020/04/08	0	0.00	20	6.30	6.37	-20	986	-2.03%
2020/04/06	10	6.22	0	0.00	6.22	10	940	1.06%
2020/04/01	10	6.01	0	0.00	6.06	10	914	1.09%
2020/03/31	0	0.00	45	5.92	5.96	-45	903	-4.98%
2020/03/26	1	5.50	0	0.00	5.46	1	812	0.12%
2020/03/18	2	5.00	0	0.00	4.93	2	700	0.29%
2020/03/17	0.1	5.01	0	0.00	4.99	0.1	695	0.01%
2020/03/16	3	5.30	0	0.00	5.25	3	664	0.45%
2020/02/27	2	6.95	0	0.00	6.92	2	475	0.42%
2020/02/26	0	0.00	1	7.00	7.02	-1	456	-0.22%
2020/02/05	1	7.32	0	0.00	7.30	1	477	0.21%
2020/01/30	1	7.33	0	0.00	7.35	1	493	0.20%
2019/12/13	0	0.00	12	8.12	8.06	-12	561	-2.14%
2019/12/11	12	7.89	0	0.00	7.91	12	549	2.18%
2019/12/09	0	0.00	0.1	7.81	7.85	-0.1	556	-0.02%
2019/12/04	0	0.00	70	7.80	7.80	-70	568	-12.31%
2019/11/18	0	0.00	3	7.79	7.80	-3	576	-0.52%
2019/11/14	0	0.00	2	7.91	7.91	-2	558	-0.36%
2019/11/04	0	0.00	10	8.09	8.12	-10	554	-1.80%
2019/11/01	0	0.00	1	8.12	8.08	-1	553	-0.18%
2019/10/31	1	8.09	0	0.00	8.09	1	546	0.18%
2019/10/29	1	8.11	0	0.00	8.12	1	547	0.18%
2019/10/18	0	0.00	0.2	8.30	8.30	-0.2	613	-0.03%
2019/10/09	1	8.33	0	0.00	8.34	1	777	0.13%
2019/10/01	1	8.55	0	0.00	8.60	1	805	0.12%
2019/09/25	0	0.00	9	8.72	8.70	-9	828	-1.09%
2019/09/19	0	0.00	3	8.65	8.65	-3	817	-0.37%
2019/09/11	0	0.00	2	8.67	8.67	-2	812	-0.25%
2019/09/10	20	8.67	0	0.00	8.67	20	807	2.48%
2019/09/09	5	8.61	0	0.00	8.61	5	802	0.62%
2019/08/28	30	8.46	0	0.00	8.48	30	782	3.84%
2019/08/26	2	8.32	0	0.00	8.38	2	793	0.25%
2019/08/16	0	0.00	10	8.38	8.36	-10	798	-1.25%
2019/08/14	0	0.00	2	8.49	8.48	-2	792	-0.25%
2019/08/08	0	0.00	47	8.59	8.60	-47	783	-6.00%
2019/07/29	3	8.74	10	8.80	8.74	-7	791	-0.88%
2019/07/26	12	8.93	0	0.00	8.89	12	760	1.58%
2019/07/25	0	0.00	1	8.95	8.94	-1	753	-0.13%
2019/07/24	1	8.97	0	0.00	8.95	1	751	0.13%
2019/07/23	10	9.04	0	0.00	9.08	10	735	1.36%
2019/07/22	52	9.12	0	0.00	9.10	52	731	7.11%
2019/07/16	0	0.00	1	9.28	9.29	-1	649	-0.15%
2019/07/02	0	0.00	1	8.87	8.87	-1	610	-0.16%
2019/06/12	0	8.88	0	0.00	8.88	0	750	0.00%
2019/06/03	0	0.00	2	8.98	9.03	-2	779	-0.26%
2019/05/28	0	0.00	2	9.00	8.91	-2	790	-0.25%
2019/05/27	2	8.79	5	8.91	8.88	-3	806	-0.37%
2019/05/10	1	8.80	0	0.00	8.80	1	918	0.11%
2019/04/16	0	0.00	2	9.00	8.90	-2	905	-0.22%
2019/04/02	0	0.00	16	9.06	9.05	-16	828	-1.93%
2019/04/01	0	0.00	4	9.07	9.06	-4	817	-0.49%
2019/03/26	0	0.00	5	9.22	9.24	-5	788	-0.63%
2019/03/20	0	0.00	10	9.37	9.33	-10	791	-1.26%
2019/02/25	10	9.29	0	0.00	9.29	10	804	1.24%
2019/02/14	0	0.00	2	9.19	9.19	-2	743	-0.27%
2019/01/28	6	9.00	0	0.00	9.00	6	725	0.83%
2019/01/25	1	8.98	0	0.00	8.99	1	742	0.13%
2019/01/04	1	8.70	0	0.00	8.66	1	968	0.10%
2018/12/25	2	8.90	0	0.00	8.92	2	1,095	0.18%
2018/12/21	0	0.00	3	8.96	8.97	-3	1,144	-0.26%
2018/12/12	0	0.00	1	9.14	9.12	-1	1,215	-0.08%
2018/12/11	0	0.00	9	9.10	9.09	-9	1,218	-0.74%
2018/12/04	0	0.00	10	9.39	9.36	-10	1,271	-0.79%
2018/12/03	10	9.34	0	0.00	9.36	10	1,403	0.71%
2018/11/30	1	9.22	0	0.00	9.26	1	1,401	0.07%
2018/11/26	20	9.13	0	0.00	9.10	20	1,432	1.40%
2018/11/20	3	9.23	5	9.24	9.22	-2	1,514	-0.13%
2018/11/19	5	9.13	0	0.00	9.23	5	1,537	0.33%
2018/11/08	0	0.00	3	9.29	9.27	-3	1,936	-0.15%
2018/11/05	2	9.06	0	0.00	9.05	2	2,006	0.10%
2018/11/02	1	9.00	0	0.00	9.09	1	2,012	0.05%
2018/10/31	3	9.01	0	0.00	9.06	3	2,000	0.15%
2018/10/26	0	0.00	7	8.79	8.83	-7	1,985	-0.35%
2018/10/25	7	8.96	0	0.00	8.80	7	2,027	0.35%
2018/10/24	0	0.00	14	9.25	9.25	-14	1,992	-0.70%
2018/10/17	3	9.65	0	0.00	9.65	3	1,971	0.15%
2018/10/12	10	9.65	0	0.00	9.72	10	1,981	0.50%
2018/10/11	1	9.72	0	0.00	9.67	1	1,961	0.05%
2018/10/05	2	10.00	0	0.00	10.10	2	1,906	0.10%
2018/10/02	3	10.40	0	0.00	10.45	3	1,900	0.16%
2018/09/27	0	0.00	6.1	10.55	10.60	-6.1	1,929	-0.32%
2018/09/25	0	0.00	1	10.45	10.50	-1	1,962	-0.05%
2018/09/19	0	0.00	1	10.50	10.45	-1	1,972	-0.05%
2018/09/12	1	10.25	0	0.00	10.25	1	2,061	0.05%
2018/09/10	3	10.30	0	0.00	10.20	3	2,123	0.14%
2018/09/07	4	10.90	7	10.71	10.50	-3	2,119	-0.14%
2018/08/31	0	0.00	1	10.50	10.55	-1	2,161	-0.05%
2018/08/28	0	0.00	1	10.50	10.50	-1	2,266	-0.04%
2018/08/23	0	0.00	3	10.75	10.70	-3	2,459	-0.12%
2018/08/22	2	10.70	51	10.70	10.70	-49	2,502	-1.96%
2018/08/21	2	10.60	0	0.00	10.50	2	2,415	0.08%
2018/08/20	0	0.00	28	10.70	10.60	-28	2,411	-1.16%
2018/08/17	0	0.00	15	10.30	10.50	-15	2,320	-0.65%
2018/08/16	3	10.25	11	10.29	10.25	-8	2,256	-0.35%
2018/08/15	1	10.20	0	0.00	10.20	1	2,279	0.04%
2018/08/13	11	10.04	0	0.00	10.05	11	2,413	0.46%
2018/08/10	3	10.15	0	0.00	10.15	3	2,654	0.11%
2018/08/02	22	10.22	0	0.00	10.15	22	2,812	0.78%
2018/08/01	22	10.27	3	10.30	10.30	19	2,823	0.67%
2018/07/31	0	0.00	1	9.99	9.99	-1	2,751	-0.04%
2018/07/27	5	10.05	0	0.00	10.05	5	2,743	0.18%
2018/07/20	10	10.10	10	10.10	10.10	0	2,842	0.00%
2018/07/19	84	10.05	0	0.00	10.00	84	2,911	2.89%
2018/07/12	0	0.00	5	9.89	9.93	-5	2,966	-0.17%
2018/07/05	6	10.15	0	0.00	10.10	6	3,019	0.20%
2018/07/03	0.1	10.15	10	10.20	10.20	-9.9	3,048	-0.32%
2018/06/27	10	10.40	5	10.35	10.45	5	3,216	0.16%
2018/06/26	3	10.15	0	0.00	10.20	3	3,246	0.09%
2018/06/20	2	10.40	0	0.00	10.40	2	3,249	0.06%
2018/06/15	1	10.85	0	0.00	10.85	1	3,195	0.03%
2018/06/13	0	0.00	5.1	11.20	11.20	-5.1	3,255	-0.16%
2018/06/12	0	0.00	10	11.05	11.10	-10	3,205	-0.31%
2018/06/08	150	11.10	20	11.30	11.10	130	3,326	3.91%	大買/鉅額交易
2018/06/05	0	0.00	3	10.90	10.85	-3	3,215	-0.09%
2018/06/04	0	0.00	10	11.10	11.00	-10	3,179	-0.31%
2018/05/31	22	11.29	10	11.20	10.95	12	3,145	0.38%
2018/05/25	0	0.00	1	10.80	10.80	-1	2,936	-0.03%
2018/05/23	1	11.00	50	11.05	11.05	-49	2,958	-1.66%
2018/05/22	5	11.05	0	0.00	11.15	5	2,935	0.17%
2018/05/21	5	11.25	5	11.45	11.30	0	2,920	0.00%
2018/05/18	2	11.08	12	11.09	11.20	-10	2,825	-0.35%
2018/05/17	0	0.00	2	10.70	10.60	-2	2,590	-0.08%
2018/05/16	52	10.55	1	10.50	10.60	51	2,593	1.97%
2018/05/14	0	0.00	3	10.50	10.35	-3	2,807	-0.11%
2018/05/03	2	10.30	0	0.00	10.30	2	3,094	0.06%
2018/04/27	5	10.15	0	0.00	10.15	5	3,100	0.16%
2018/04/09	10	10.85	0	0.00	10.75	10	5,180	0.19%
2018/04/02	150	10.56	0	0.00	10.95	150	5,425	2.76%	大買/鉅額交易
2018/03/23	0	0.00	11	10.10	10.10	-11	6,886	-0.16%
2018/03/22	0	0.00	1	10.60	10.40	-1	6,942	-0.01%
2018/03/20	0	0.00	1	10.60	10.40	-1	6,987	-0.01%
2018/03/15	20	10.90	0	0.00	10.90	20	7,189	0.28%
2018/03/13	0	0.00	30	10.65	10.70	-30	7,279	-0.41%
2018/03/09	7	10.75	0	0.00	10.70	7	7,441	0.09%
2018/03/08	3	10.75	0	0.00	10.75	3	7,608	0.04%
2018/03/06	1	10.70	0	0.00	10.70	1	7,903	0.01%
2018/03/05	0	0.00	100	10.66	10.65	-100	8,007	-1.25%
2018/03/01	10	11.10	5	10.85	11.00	5	8,188	0.06%
2018/02/26	2	11.15	30	11.28	11.15	-28	8,352	-0.34%
2018/02/23	0	0.00	5	11.03	11.00	-5	8,566	-0.06%
2018/02/22	10	10.70	0	0.00	10.80	10	9,583	0.10%
2018/02/21	3	10.70	3	10.80	10.70	0	10,603	0.00%
2018/02/12	0	0.00	6	10.40	10.50	-6	10,776	-0.06%
2018/02/09	12	10.13	0	0.00	10.25	12	10,827	0.11%
2018/02/08	4	10.40	0	0.00	10.40	4	11,038	0.04%
2018/02/07	2	10.40	5	10.60	10.45	-3	11,106	-0.03%
2018/02/06	6	10.13	2	10.20	10.20	4	11,117	0.04%
2018/02/05	13	10.95	0	0.00	11.15	13	11,057	0.12%
2018/02/01	60	11.73	30	11.65	11.65	30	11,390	0.26%
2018/01/31	41	11.87	1	11.80	11.85	40	11,426	0.35%
2018/01/30	32	11.90	2	11.90	11.95	30	11,645	0.26%
2018/01/29	0	0.00	10	12.05	11.95	-10	11,710	-0.09%
2018/01/26	0	0.00	10	12.20	12.20	-10	11,831	-0.08%
2018/01/24	0	0.00	20	12.13	12.15	-20	12,042	-0.17%
2018/01/23	3	12.03	10	12.00	12.00	-7	12,141	-0.06%
2018/01/19	30	12.30	0	0.00	12.05	30	12,365	0.24%
2018/01/18	10	12.58	12	12.52	12.30	-2	12,414	-0.02%
2018/01/17	2	12.40	10	12.40	12.40	-8	12,254	-0.07%
2018/01/16	0	0.00	10	12.50	12.50	-10	12,581	-0.08%
2018/01/15	44	12.93	88	12.97	12.65	-44	12,697	-0.35%
2018/01/12	20	12.90	1	12.75	12.80	19	12,591	0.15%
2018/01/11	6	12.80	11	12.89	12.75	-5	13,012	-0.04%
2018/01/10	53	12.75	1	12.70	12.70	52	14,556	0.36%
2018/01/09	11	12.40	2	12.45	12.50	9	14,589	0.06%
2018/01/08	0	0.00	20	12.50	12.45	-20	14,885	-0.13%
2018/01/05	0	0.00	3	12.45	12.45	-3	15,555	-0.02%
2018/01/04	15	12.60	8	12.51	12.40	7	15,936	0.04%
2018/01/03	5	12.59	1	12.60	12.45	4	17,016	0.02%
2018/01/02	1	12.70	64	12.67	12.70	-63	17,904	-0.35%