集盛 (1455)-元大-館前券商分點個股進出

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
14.25
漲跌
▲0.05
漲幅
+0.35%
成交量
2,543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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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	0.1	14.20	0	0.00	14.25	0.1	5,150	0.00%
2024/05/03	2	14.30	0	0.00	14.20	2	5,112	0.04%
2024/05/02	1.2	14.54	2.2	14.42	14.45	-1	5,083	-0.02%
2024/04/30	1	14.85	1	15.25	14.90	0	5,023	0.00%
2024/04/29	0.3	15.25	3.1	15.41	15.30	-2.8	4,954	-0.06%
2024/04/26	12.3	14.70	110	14.57	15.05	-97.7	4,841	-2.02%	大賣/
2024/04/25	101	14.75	6	14.65	14.75	95	4,768	1.99%	大買/
2024/04/24	13.3	14.61	0	0.00	14.65	13.3	4,697	0.28%
2024/04/23	0	0.00	3	14.30	14.45	-3	4,565	-0.07%
2024/04/22	2	13.78	2	13.55	13.80	0	4,457	0.00%
2024/04/19	1.1	12.61	2	12.90	12.90	-0.9	4,316	-0.02%
2024/04/16	1	12.50	0	0.00	12.60	1	4,228	0.02%
2024/04/15	1.1	12.85	1	12.90	12.80	0.1	4,192	0.00%
2024/04/12	5.1	13.41	0	0.00	13.30	5.1	4,120	0.12%
2024/04/11	0	0.00	6	14.00	13.75	-6	4,060	-0.15%
2024/04/10	0.2	14.45	50	14.25	14.25	-49.8	3,979	-1.25%
2024/04/09	1.1	14.64	0	0.00	14.60	1.1	3,936	0.03%
2024/04/01	0	0.00	1	14.90	14.90	-1	3,759	-0.03%
2024/03/29	1	14.45	0	0.00	14.40	1	3,675	0.03%
2024/03/27	0	0.00	0.5	14.85	14.95	-0.5	3,542	-0.01%
2024/03/26	3.1	14.51	2	14.45	14.40	1.1	3,463	0.03%
2024/03/25	4	14.53	0	0.00	14.65	4	3,327	0.12%
2024/03/22	1	14.20	47	14.64	14.50	-46	3,303	-1.39%
2024/03/21	2	14.18	2	14.25	14.25	0	3,202	0.00%
2024/03/20	47	14.44	0	0.00	14.35	47	3,183	1.48%
2024/03/19	1	14.25	1	14.40	14.35	0	3,144	0.00%
2024/03/15	0	0.00	3	15.07	14.55	-3	3,077	-0.10%
2024/03/14	4	15.40	18.1	15.18	15.20	-14.1	2,945	-0.48%
2024/03/13	12	14.48	3	14.55	14.50	9	2,695	0.33%
2024/03/12	2	14.80	22	14.58	14.55	-20	2,591	-0.77%
2024/03/11	2	13.90	2.1	13.99	13.90	-0.1	2,221	0.00%
2024/03/08	5	13.50	5	13.30	13.50	0	2,140	0.00%
2024/03/07	3.6	13.47	0	0.00	13.20	3.6	2,068	0.17%
2024/03/06	41	13.54	0	0.00	13.55	41	1,986	2.06%
2024/03/05	0	0.00	3	13.50	12.95	-3	1,857	-0.16%
2024/03/01	0	0.00	2	12.50	12.55	-2	1,621	-0.12%
2024/02/29	0	0.00	8	12.63	12.60	-8	1,598	-0.50%
2024/02/27	0	0.00	2	12.10	12.60	-2	1,559	-0.13%
2024/02/23	0	0.00	1	12.20	12.15	-1	1,480	-0.07%
2024/02/22	30	12.28	27	12.47	12.35	3	1,448	0.21%
2024/02/21	1.1	12.06	1	12.10	12.45	0.1	1,363	0.01%
2024/02/20	95	12.02	68	11.97	11.60	27	1,187	2.27%
2024/02/19	0	0.00	2	11.35	11.55	-2	965	-0.21%
2024/02/15	0	0.00	0.5	10.15	10.15	-0.5	883	-0.06%
2024/02/05	0	0.00	2	10.10	10.15	-2	899	-0.22%
2024/01/16	4	10.29	0	0.00	10.20	4	985	0.41%
2024/01/15	10	10.50	0	0.00	10.55	10	974	1.03%
2024/01/08	1	11.10	0	0.00	11.05	1	989	0.10%
2023/12/29	0	0.00	4	10.90	10.95	-4	958	-0.42%
2023/12/19	1	11.20	0	0.00	11.40	1	882	0.11%
2023/12/18	0	0.00	1	11.65	11.35	-1	873	-0.11%
2023/12/15	0	0.00	7	11.43	11.50	-7	855	-0.82%
2023/12/14	0	0.00	2	11.20	11.05	-2	823	-0.24%
2023/12/13	0	0.00	1	11.20	11.15	-1	802	-0.12%
2023/12/12	1.3	11.21	0	0.00	11.20	1.3	804	0.16%
2023/12/08	0	0.00	5	11.50	11.45	-5	781	-0.64%
2023/12/07	5	11.55	0	0.00	11.45	5	769	0.65%
2023/12/06	10	11.65	0	0.00	11.70	10	713	1.40%
2023/11/28	0	0.00	1	11.10	11.10	-1	640	-0.16%
2023/11/22	0	0.00	1	11.00	11.05	-1	596	-0.17%
2023/11/14	1	10.55	0	0.00	10.55	1	537	0.19%
2023/11/09	0	0.00	1	10.40	10.55	-1	478	-0.21%
2023/11/06	0	0.00	8	10.31	10.40	-8	447	-1.79%
2023/11/02	1	10.00	0	0.00	9.99	1	413	0.24%
2023/10/16	0	0.00	5	9.82	9.77	-5	383	-1.30%
2023/09/28	1	9.64	0	0.00	9.63	1	415	0.24%
2023/09/27	1	9.70	0	0.00	9.65	1	419	0.24%
2023/09/26	1	9.70	0	0.00	9.70	1	423	0.24%
2023/09/15	0	0.00	2	9.95	9.84	-2	428	-0.47%
2023/08/07	1	9.84	0	0.00	9.84	1	542	0.18%
2023/07/21	1	9.96	0	0.00	9.94	1	529	0.19%
2023/07/20	2	9.99	0	0.00	10.00	2	533	0.37%
2023/07/18	1	10.00	0	0.00	10.00	1	531	0.19%
2023/07/14	1	10.05	0	0.00	10.10	1	531	0.19%
2023/05/25	0	0.00	4	10.80	10.65	-4	637	-0.63%
2023/05/16	3	10.20	0	0.00	10.20	3	568	0.53%
2023/04/25	1	10.50	0	0.00	10.35	1	602	0.17%
2023/04/21	1	10.45	0	0.00	10.45	1	593	0.17%
2023/04/20	0	0.00	1	10.80	10.65	-1	580	-0.17%
2023/04/17	0	0.00	1	10.75	10.80	-1	582	-0.17%
2023/04/06	0	0.00	2	10.65	10.60	-2	569	-0.35%
2023/03/30	0	0.00	1	10.85	10.75	-1	568	-0.18%
2023/03/29	1	10.85	3	10.83	10.80	-2	572	-0.35%
2023/03/28	1	10.70	0	0.00	10.75	1	574	0.17%
2023/03/23	3	10.72	0	0.00	10.65	3	571	0.53%
2023/03/13	0	0.00	1	11.00	10.95	-1	571	-0.17%
2023/03/08	0	0.00	1	11.25	11.50	-1	594	-0.17%
2023/02/20	1	10.95	1	10.95	11.00	0	606	0.00%
2022/12/23	0	0.00	14	10.50	10.45	-14	723	-1.93%
2022/12/20	0	0.00	2	10.25	10.25	-2	792	-0.25%
2022/12/13	0	0.00	10	10.55	10.40	-10	849	-1.18%
2022/11/30	1	10.90	1	11.05	10.85	0	820	0.00%
2022/11/15	0	0.00	1	10.35	10.50	-1	883	-0.11%
2022/10/14	0	0.00	1	9.25	9.52	-1	1,127	-0.09%
2022/10/06	9	9.89	9	9.73	9.76	0	1,112	0.00%
2022/09/30	1	9.21	5	9.12	9.36	-4	1,132	-0.35%
2022/09/29	0.2	9.32	0	0.00	9.26	0.2	1,129	0.02%
2022/09/23	1	10.40	0	0.00	10.40	1	1,087	0.09%
2022/09/21	1	10.25	0	0.00	10.30	1	1,097	0.09%
2022/09/15	1	10.55	0	0.00	10.55	1	1,141	0.09%
2022/09/02	0	0.00	1	10.65	10.60	-1	1,275	-0.08%
2022/08/29	1	10.75	0	0.00	10.75	1	1,284	0.08%
2022/08/16	0	0.00	6	10.85	10.80	-6	1,140	-0.53%
2022/08/15	2	10.85	2.1	10.81	10.80	-0.1	1,134	-0.01%
2022/08/10	1	10.20	5	10.15	10.15	-4	1,092	-0.37%
2022/08/09	6	10.47	0	0.00	10.30	6	1,085	0.55%
2022/08/04	0	0.00	2	10.85	10.90	-2	1,003	-0.20%
2022/07/29	0	0.00	2	11.10	11.20	-2	1,050	-0.19%
2022/06/30	1	11.25	0	0.00	11.25	1	1,660	0.06%
2022/04/18	2	15.20	0	0.00	15.20	2	2,572	0.08%
2022/04/13	4	15.85	0	0.00	15.75	4	2,565	0.16%
2022/04/12	2	16.20	0	0.00	15.95	2	2,529	0.08%
2022/04/11	12	16.65	0	0.00	16.40	12	2,489	0.48%
2022/04/08	0	0.00	15	17.25	17.20	-15	2,406	-0.62%
2022/04/06	0	0.00	2	17.30	17.20	-2	2,321	-0.09%
2022/04/01	0	0.00	2	17.00	17.05	-2	2,318	-0.09%
2022/03/30	8	16.95	6	16.98	17.10	2	2,319	0.09%
2022/03/29	7	16.73	0	0.00	16.75	7	2,261	0.31%
2022/03/25	0	0.00	2	16.80	16.75	-2	2,273	-0.09%
2022/03/24	0	0.00	7	16.57	16.65	-7	2,283	-0.31%
2022/03/23	0	0.00	5	16.45	16.60	-5	2,557	-0.20%
2022/03/21	5	16.35	2	16.35	16.40	3	2,573	0.12%
2022/03/18	2	16.25	10	16.25	16.25	-8	2,592	-0.31%
2022/03/16	10	15.95	0	0.00	15.70	10	2,557	0.39%
2022/03/10	5	15.70	0	0.00	15.60	5	2,745	0.18%
2022/02/22	5	16.15	5	15.95	15.95	0	3,209	0.00%
2022/02/18	0	0.00	3	16.00	16.10	-3	3,242	-0.09%
2022/02/17	0	0.00	5	16.26	15.95	-5	3,298	-0.15%
2022/02/08	0.3	16.08	0	0.00	16.15	0.3	4,103	0.01%
2022/01/25	0.2	15.10	0	0.00	14.95	0.2	4,352	0.00%
2022/01/24	0.2	15.10	0	0.00	15.15	0.2	4,387	0.00%
2022/01/21	0	0.00	1	15.35	15.40	-1	4,416	-0.02%
2022/01/14	1.1	15.20	0	0.00	15.30	1.1	4,766	0.02%
2022/01/12	0.1	15.55	0	0.00	15.40	0.1	4,948	0.00%
2022/01/06	2	16.05	0	0.00	15.95	2	5,624	0.04%
2022/01/05	0	0.00	4	16.15	16.10	-4	5,665	-0.07%
2022/01/04	0	0.00	3	16.25	16.30	-3	5,769	-0.05%
2022/01/03	2	16.35	0	0.00	16.35	2	5,878	0.03%
2021/12/29	0	0.00	1	16.40	16.55	-1	6,566	-0.02%
2021/12/28	2	16.45	15	16.43	16.40	-13	6,865	-0.19%
2021/12/27	0	0.00	10	16.65	16.55	-10	7,447	-0.13%
2021/12/24	2	16.45	0	0.00	16.50	2	8,303	0.02%
2021/12/23	0	0.00	3	16.50	16.50	-3	9,207	-0.03%
2021/12/21	0	0.00	1	16.75	16.80	-1	10,623	-0.01%
2021/12/20	0.1	16.55	0	0.00	16.55	0.1	10,759	0.00%
2021/12/17	47	17.24	24	17.02	16.80	23	10,748	0.21%
2021/12/16	0	0.00	15	16.65	16.60	-15	10,478	-0.14%
2021/12/14	2	16.45	2	16.40	16.50	0	10,534	0.00%
2021/12/10	3	16.78	5	16.80	16.75	-2	10,482	-0.02%
2021/12/09	23	17.28	3	16.95	16.90	20	10,535	0.19%
2021/12/07	0	0.00	25	16.84	16.90	-25	10,429	-0.24%
2021/12/06	0	0.00	13	16.83	16.85	-13	10,412	-0.12%
2021/12/03	19	16.89	0	0.00	16.90	19	10,387	0.18%
2021/11/29	1.1	15.65	0	0.00	15.60	1.1	10,430	0.01%
2021/11/26	0.1	16.40	10	16.40	16.10	-9.9	10,409	-0.10%
2021/11/25	0	16.60	0	0.00	16.60	0	10,419	0.00%
2021/11/22	0	0.00	38	16.50	16.40	-38	10,428	-0.36%
2021/11/19	2	16.40	1	16.50	16.40	1	10,482	0.01%
2021/11/16	2	16.70	6	16.70	16.70	-4	10,572	-0.04%
2021/11/15	5	16.90	6	16.85	16.90	-1	10,626	-0.01%
2021/11/10	2	17.53	1	17.20	17.20	1	10,969	0.01%
2021/11/09	5.2	17.09	0	0.00	16.90	5.2	10,689	0.05%
2021/11/03	3.2	17.65	0	0.00	17.65	3.2	10,856	0.03%
2021/11/02	5	17.10	0	0.00	17.15	5	11,142	0.04%
2021/10/29	0	0.00	5.3	17.10	17.10	-5.3	11,217	-0.05%
2021/10/27	10.3	17.00	0	0.00	17.05	10.3	11,259	0.09%
2021/10/26	0	0.00	61	17.14	17.05	-61	11,310	-0.54%
2021/10/25	5	17.65	5	17.40	17.40	0	11,401	0.00%
2021/10/22	0	0.00	33	17.58	17.40	-33	11,495	-0.29%
2021/10/20	0	0.00	2	18.15	18.00	-2	11,620	-0.02%
2021/10/19	30	18.05	2	17.90	18.05	28	11,855	0.24%
2021/10/18	0	18.35	0	0.00	18.40	0	11,592	0.00%
2021/10/15	0	0.00	5	16.95	16.95	-5	11,483	-0.04%
2021/10/14	0.2	16.95	0	0.00	16.90	0.2	11,567	0.00%
2021/10/13	5.4	17.52	0	0.00	16.90	5.4	11,659	0.05%
2021/10/12	0.2	17.50	31	17.51	17.40	-30.8	11,702	-0.26%
2021/10/08	0	0.00	3	18.10	18.15	-3	11,723	-0.03%
2021/10/07	32	18.11	9	18.23	18.20	23	11,892	0.19%
2021/10/06	29.9	18.33	16	18.40	18.00	13.9	12,221	0.11%
2021/10/05	6	17.23	0	0.00	17.95	6	11,997	0.05%
2021/10/04	37.1	19.18	8	18.47	17.70	29.1	12,100	0.24%
2021/10/01	30	20.37	10	21.15	19.65	20	11,568	0.17%
2021/09/30	56	20.15	134.1	20.79	21.35	-78.1	10,772	-0.72%	大賣/
2021/09/29	183	19.41	140	19.47	19.45	43	9,897	0.43%	大買/大賣/
2021/09/28	89	19.87	54	19.84	19.40	35	9,502	0.37%
2021/09/27	6	18.36	7	18.59	18.75	-1	8,503	-0.01%
2021/09/22	2	17.55	0	0.00	17.40	2	8,471	0.02%
2021/09/16	0.1	18.60	0	0.00	18.55	0.1	8,607	0.00%
2021/09/06	3.1	18.50	0	0.00	18.40	3.1	11,836	0.03%
2021/09/03	0.1	19.15	0	0.00	19.20	0.1	11,964	0.00%
2021/09/02	2	19.10	0	0.00	18.60	2	12,175	0.02%
2021/09/01	2	19.98	2	20.35	19.95	0	12,163	0.00%
2021/08/31	2	20.03	0	0.00	20.20	2	12,314	0.02%
2021/08/27	0.2	19.93	0	0.00	19.90	0.2	13,383	0.00%
2021/08/25	0	0.00	0.1	19.75	19.80	-0.1	16,491	0.00%
2021/08/24	0.1	19.20	0	0.00	19.25	0.1	17,469	0.00%
2021/08/23	2.5	19.32	2	19.65	19.55	0.5	18,596	0.00%
2021/08/20	5	18.95	0	0.00	18.90	5	20,166	0.02%
2021/08/19	1.2	18.67	0	0.00	18.50	1.2	21,879	0.01%
2021/08/18	0	0.00	1	19.00	19.25	-1	25,250	0.00%
2021/08/17	2	18.75	6	18.85	18.40	-4	28,626	-0.01%
2021/08/13	6	19.72	0	0.00	19.50	6	33,128	0.02%
2021/08/11	3	19.93	0	0.00	19.50	3	35,695	0.01%
2021/08/10	1	20.20	10	20.40	20.25	-9	37,472	-0.02%
2021/08/09	7	20.96	0	0.00	20.60	7	38,180	0.02%
2021/08/06	6	22.04	17	22.18	21.95	-11	39,396	-0.03%
2021/08/05	6	21.53	0	0.00	21.45	6	40,500	0.01%
2021/08/03	0	0.00	3	21.20	21.15	-3	44,498	-0.01%
2021/08/02	0	0.00	30.1	21.50	21.65	-30.1	45,027	-0.07%
2021/07/30	0	0.00	0.1	21.50	21.10	-0.1	46,282	0.00%
2021/07/29	5	21.37	5	21.41	21.75	0	47,165	0.00%
2021/07/28	2	20.85	3	20.97	20.80	-1	47,550	0.00%
2021/07/27	3	20.72	2	21.05	20.25	1	48,011	0.00%
2021/07/26	1	21.20	0	0.00	21.15	1	48,466	0.00%
2021/07/23	1	21.55	4	21.70	21.65	-3	48,730	-0.01%
2021/07/21	1.1	20.19	0	0.00	20.00	1.1	48,682	0.00%
2021/07/20	3	21.07	0	0.00	21.00	3	48,769	0.01%
2021/07/15	0	0.00	6	22.07	22.10	-6	49,513	-0.01%
2021/07/14	20	21.15	6	20.85	21.20	14	49,671	0.03%
2021/07/13	26.1	21.69	61	22.24	20.90	-34.9	49,786	-0.07%
2021/07/12	81.3	23.18	30	23.08	23.05	51.3	49,635	0.10%
2021/07/09	21.2	24.42	5	23.96	23.80	16.2	49,983	0.03%
2021/07/08	12	24.83	35	25.17	25.30	-23	49,925	-0.05%
2021/07/07	12	24.48	7.1	24.81	24.60	4.9	50,603	0.01%
2021/07/06	0	0.00	1	24.20	24.25	-1	51,005	0.00%
2021/07/05	25	23.30	0	0.00	23.40	25	51,616	0.05%
2021/07/02	20	23.55	10	23.55	23.60	10	52,722	0.02%
2021/06/30	30	23.50	0	0.00	23.90	30	53,339	0.06%
2021/06/29	3	22.73	0	0.00	22.55	3	53,304	0.01%
2021/06/28	5	23.12	1	23.25	23.35	4	53,317	0.01%
2021/06/25	5	24.65	15	25.05	24.45	-10	53,263	-0.02%
2021/06/24	21	24.99	43	24.59	24.55	-22	53,333	-0.04%
2021/06/23	33	24.59	36	24.65	24.30	-3	53,378	-0.01%
2021/06/22	32	25.73	8	25.26	24.95	24	53,081	0.05%
2021/06/21	44.1	25.93	19	25.48	24.70	25.1	52,624	0.05%
2021/06/18	21	25.84	15	25.98	26.40	6	51,434	0.01%
2021/06/17	60	25.17	17	25.84	26.00	43	51,352	0.08%
2021/06/16	6	26.33	25	26.17	25.80	-19	51,119	-0.04%
2021/06/15	4	25.15	9	25.63	25.80	-5	51,074	-0.01%
2021/06/11	7.1	24.80	15	25.10	25.00	-7.9	51,030	-0.02%
2021/06/09	5	25.09	47	24.85	24.80	-42	50,805	-0.08%
2021/06/08	8.5	25.21	0.5	25.80	25.30	8	51,007	0.02%
2021/06/07	2.1	25.39	56	25.92	25.75	-53.9	51,325	-0.11%
2021/06/04	36	27.52	34	27.67	26.45	2	51,054	0.00%
2021/06/03	21	27.14	78	28.04	28.30	-57	50,181	-0.11%
2021/06/02	9.5	26.14	32	26.21	25.75	-22.5	48,157	-0.05%
2021/06/01	40	25.31	43	25.76	26.25	-3	47,028	-0.01%
2021/05/31	69.4	25.88	39	26.52	25.10	30.4	45,979	0.07%
2021/05/28	180.1	26.66	45	26.76	26.50	135.1	44,815	0.30%	大買/鉅額交易
2021/05/27	76.5	26.58	64	26.56	25.90	12.5	43,186	0.03%
2021/05/26	119	25.69	147	26.21	26.15	-28	41,423	-0.07%	大買/大賣/
2021/05/25	125	26.13	78	25.45	24.60	47	37,974	0.12%	大買/
2021/05/24	65	25.26	53	25.77	26.10	12	34,465	0.03%
2021/05/21	90	22.36	118.2	23.06	23.75	-28.2	32,924	-0.09%	大賣/
2021/05/20	54	20.49	65.1	21.41	21.60	-11.1	29,728	-0.04%
2021/05/19	15	19.47	9	19.57	19.65	6	28,016	0.02%
2021/05/18	23	19.55	49	19.55	19.90	-26	27,084	-0.10%
2021/05/17	2	18.95	1.4	20.13	18.95	0.6	25,228	0.00%
2021/05/14	25	20.79	40	20.64	21.05	-15	24,418	-0.06%
2021/05/13	18.1	20.34	12	20.68	19.15	6.1	22,869	0.03%
2021/05/12	119.4	23.82	86	23.01	21.05	33.4	21,310	0.16%	大買/
2021/05/11	7	22.31	17	22.55	22.55	-10	17,943	-0.06%
2021/05/10	0	0.00	11	20.26	20.50	-11	17,086	-0.06%
2021/05/07	22.5	19.04	21	18.61	18.65	1.5	16,535	0.01%
2021/05/06	38.1	17.66	71	18.14	18.80	-32.9	15,177	-0.22%
2021/05/05	1.4	17.30	12	17.12	17.10	-10.6	14,183	-0.07%
2021/05/04	19	17.59	8	16.39	15.95	11	13,621	0.08%
2021/05/03	8	17.90	1	17.75	17.35	7	13,001	0.05%
2021/04/29	50	17.77	31.2	17.24	17.20	18.8	12,410	0.15%
2021/04/28	6	17.42	12	17.52	17.50	-6	12,004	-0.05%
2021/04/27	6.2	16.87	17	17.13	17.10	-10.8	11,810	-0.09%
2021/04/26	25	17.30	5.1	17.25	16.95	20	11,618	0.17%
2021/04/23	5	16.75	14.2	17.68	17.35	-9.2	11,390	-0.08%
2021/04/22	11	17.16	43.1	17.83	16.90	-32.1	11,094	-0.29%
2021/04/21	17	17.28	55	17.39	17.25	-38	10,639	-0.36%
2021/04/20	22.1	16.71	10	16.96	17.00	12.1	10,368	0.12%
2021/04/19	24	16.80	28	16.99	17.25	-4	10,127	-0.04%
2021/04/16	0	0.00	2.1	16.65	17.00	-2.1	9,757	-0.02%
2021/04/15	8.3	16.02	79	16.81	16.75	-70.7	9,456	-0.75%
2021/04/14	7	15.47	40	15.66	15.50	-33	8,856	-0.37%
2021/04/13	45	16.32	14	16.08	15.60	31	8,704	0.36%
2021/04/12	5	15.30	47	15.66	16.05	-42	8,129	-0.52%
2021/04/09	35	14.82	295	14.61	15.05	-260	7,772	-3.35%	大賣/鉅額交易
2021/04/08	82	14.75	257	14.77	14.40	-175	7,291	-2.40%	大賣/鉅額交易
2021/04/07	19	13.36	19	13.52	13.65	0	6,385	0.00%
2021/04/01	0	0.00	11	11.80	11.75	-11	6,459	-0.17%
2021/03/30	12	11.88	10	11.80	11.90	2	7,706	0.03%
2021/03/29	7	12.12	1	12.25	12.00	6	7,653	0.08%
2021/03/26	23	12.61	3.8	12.21	12.25	19.2	7,686	0.25%
2021/03/25	5	12.05	0	0.00	12.05	5	7,244	0.07%
2021/03/24	0	0.00	2	12.00	11.95	-2	7,180	-0.03%
2021/03/22	2	11.70	1	12.10	11.95	1	6,986	0.01%
2021/03/19	4	11.80	4	11.90	11.75	0	6,918	0.00%
2021/03/18	0	0.00	33	11.86	11.95	-33	6,977	-0.47%
2021/03/17	0	0.00	10	11.95	11.85	-10	6,928	-0.14%
2021/03/16	36	11.74	5	11.75	11.50	31	6,873	0.45%
2021/03/15	17	11.70	0	12.00	11.85	17	6,818	0.25%
2021/03/12	500	11.84	0	0.00	11.90	500	6,653	7.51%	大買/鉅額交易
2021/03/11	10	11.35	27	11.22	11.20	-17	6,304	-0.27%
2021/03/09	0	0.00	1	10.60	10.55	-1	5,790	-0.02%
2021/03/08	2	10.65	0	0.00	10.70	2	5,798	0.03%
2021/03/03	0	0.00	1	10.70	10.65	-1	5,811	-0.02%
2021/03/02	6	10.75	6	11.15	10.60	0	5,793	0.00%
2021/02/23	0	0.00	5	10.90	10.75	-5	5,686	-0.09%
2021/02/22	0	0.00	5	10.65	10.60	-5	5,650	-0.09%
2021/02/18	0	0.00	10	10.05	10.10	-10	5,622	-0.18%
2021/02/17	0	0.00	0.1	9.21	9.59	-0.1	5,709	0.00%
2021/01/26	1	9.15	0	0.00	9.13	1	5,666	0.02%
2021/01/18	0	0.00	1	9.10	9.41	-1	5,509	-0.02%
2021/01/14	1	9.92	0	0.00	9.86	1	5,400	0.02%
2021/01/13	1	10.05	0	0.00	10.05	1	5,375	0.02%
2021/01/12	0	0.00	110	9.88	9.94	-110	5,339	-2.06%	大賣/鉅額交易
2021/01/11	0	0.00	1	10.05	10.00	-1	5,274	-0.02%
2021/01/06	5	10.90	0	0.00	10.30	5	5,186	0.10%
2021/01/05	0	0.00	10	11.60	11.20	-10	4,979	-0.20%
2021/01/04	40	11.25	0	0.00	11.35	40	4,786	0.84%
2020/12/31	11	11.66	0	0.00	11.20	11	4,665	0.24%
2020/12/30	46	11.95	0	0.00	11.50	46	4,481	1.03%
2020/12/29	16	11.89	0	11.75	11.75	16	4,261	0.38%
2020/12/28	4	11.94	4	11.96	12.10	0	3,928	0.00%
2020/12/25	34	11.66	36	12.03	12.10	-2	3,467	-0.06%
2020/12/24	0	0.00	2	11.00	11.00	-2	2,367	-0.08%
2020/12/22	0	0.00	5	10.40	9.70	-5	2,058	-0.24%
2020/12/14	0	0.00	1	9.98	10.05	-1	1,869	-0.05%
2020/12/11	2	9.73	1	9.67	9.51	1	1,800	0.06%
2020/11/25	0	0.00	1	9.26	9.25	-1	2,268	-0.04%
2020/11/17	0	0.00	3	9.23	9.19	-3	2,572	-0.12%
2020/11/09	0	0.00	5	8.00	8.15	-5	2,572	-0.19%
2020/10/22	5	8.18	1	8.06	8.07	4	2,635	0.15%
2020/10/08	0	0.00	0.4	8.71	8.75	-0.4	2,525	-0.01%
2020/09/22	0	0.00	4	8.84	8.80	-4	2,462	-0.16%
2020/09/21	0	0.00	2	9.08	8.90	-2	2,444	-0.08%
2020/09/18	1	8.91	0	0.00	8.95	1	2,434	0.04%
2020/09/17	3	8.95	0	0.00	8.95	3	2,421	0.12%
2020/09/10	7	9.43	5	9.50	9.50	2	2,591	0.08%
2020/09/04	0	0.00	3	8.80	8.85	-3	2,100	-0.14%
2020/09/02	0	0.00	5	8.76	8.82	-5	2,018	-0.25%
2020/08/31	0	0.00	10	8.85	8.82	-10	1,987	-0.50%
2020/08/28	0	0.00	1	8.88	8.81	-1	1,962	-0.05%
2020/08/27	1	8.70	0	0.00	8.67	1	1,913	0.05%
2020/08/25	3	8.60	0	0.00	8.57	3	1,817	0.17%
2020/08/20	6	7.91	0	0.00	7.89	6	1,551	0.39%
2020/08/19	1	7.80	0	0.00	7.86	1	1,444	0.07%
2020/08/13	0	0.00	5	7.05	7.06	-5	1,275	-0.39%
2020/08/07	5	7.40	0	0.00	7.33	5	1,290	0.39%
2020/07/24	0	0.00	2	6.95	6.93	-2	1,348	-0.15%
2020/06/30	0	0.00	2	7.09	7.10	-2	1,856	-0.11%
2020/06/29	0	0.00	1	7.04	7.06	-1	1,887	-0.05%
2020/06/24	0	0.00	2	7.24	7.24	-2	1,873	-0.11%
2020/06/22	9	8.02	4	7.77	7.69	5	1,871	0.27%
2020/06/12	1	6.96	0	0.00	6.96	1	1,586	0.06%
2020/05/06	0	0.00	3	7.13	7.10	-3	1,630	-0.18%
2020/04/30	5	7.68	0	0.00	7.68	5	1,579	0.32%
2020/04/27	0	0.00	8	7.93	7.85	-8	1,516	-0.53%
2020/04/24	3	7.96	2	7.91	7.91	1	1,471	0.07%
2020/04/21	0	0.00	5	7.80	7.80	-5	1,386	-0.36%
2020/04/20	5	7.87	0	0.00	7.78	5	1,339	0.37%
2020/04/17	0	0.00	36	7.66	7.65	-36	1,257	-2.86%
2020/04/16	5	7.29	0	0.00	7.50	5	1,187	0.42%
2020/04/15	0	0.00	5	6.98	7.24	-5	1,115	-0.45%
2020/04/14	0	0.00	6	6.83	6.95	-6	1,068	-0.56%
2020/04/13	5	6.64	0	0.00	6.52	5	1,018	0.49%
2020/04/08	0	0.00	1	6.37	6.37	-1	986	-0.10%
2020/04/07	0	0.00	5	6.22	6.23	-5	953	-0.52%
2020/03/31	5	5.91	0	0.00	5.96	5	903	0.55%
2020/03/25	2	5.45	0	0.00	5.44	2	801	0.25%
2020/03/19	0	0.00	2	4.91	4.44	-2	740	-0.27%
2020/03/13	11	5.40	0	0.00	5.57	11	633	1.74%
2020/03/12	10	6.00	0	0.00	6.00	10	564	1.77%
2020/03/10	10	6.41	0	0.00	6.46	10	523	1.91%
2020/02/25	0	0.00	10	7.04	7.09	-10	448	-2.23%
2020/02/19	0	0.00	2	7.23	7.30	-2	441	-0.45%
2020/02/18	1	7.16	0	0.00	7.20	1	459	0.22%
2020/02/06	0	0.00	5	7.49	7.49	-5	476	-1.05%
2020/01/14	0	0.00	2	7.90	7.89	-2	520	-0.38%
2020/01/09	0	0.00	1	7.88	7.88	-1	549	-0.18%
2020/01/08	0	0.00	2	7.87	7.85	-2	549	-0.36%
2019/12/18	2	8.13	0	0.00	8.14	2	571	0.35%
2019/11/18	3	7.80	0	0.00	7.80	3	576	0.52%
2019/11/15	0	0.00	3	7.79	7.77	-3	581	-0.52%
2019/11/13	0	0.00	10	8.07	8.02	-10	546	-1.83%
2019/10/28	1	8.18	0	0.00	8.18	1	537	0.19%
2019/10/17	0	0.00	2	8.50	8.47	-2	610	-0.33%
2019/09/19	10	8.65	0	0.00	8.65	10	817	1.22%
2019/09/12	0	0.00	17	8.68	8.69	-17	812	-2.09%
2019/09/10	0	0.00	16	8.65	8.67	-16	807	-1.98%
2019/08/28	2	8.45	0	0.00	8.48	2	782	0.26%
2019/08/19	0	0.00	3	8.41	8.43	-3	792	-0.38%
2019/08/16	0	0.00	3	8.38	8.36	-3	798	-0.38%
2019/08/14	15	8.48	2	8.47	8.48	13	792	1.64%
2019/08/12	0	0.00	3	8.65	8.66	-3	777	-0.39%
2019/07/31	0	0.00	6	8.80	8.81	-6	799	-0.75%
2019/07/29	0	0.00	2	8.78	8.74	-2	791	-0.25%
2019/07/25	0	0.00	8	8.95	8.94	-8	753	-1.06%
2019/07/22	5	9.18	0	0.00	9.10	5	731	0.68%
2019/07/17	0	0.00	7	9.19	9.15	-7	683	-1.02%
2019/07/16	0	0.00	2	9.30	9.29	-2	649	-0.31%
2019/07/12	15	8.88	0	0.00	8.84	15	550	2.72%
2019/07/11	3	8.88	0	0.00	8.88	3	555	0.54%
2019/07/03	0	0.00	10	8.83	8.88	-10	603	-1.66%
2019/06/28	2	8.83	0	0.00	8.84	2	625	0.32%
2019/06/27	5	8.90	0	0.00	8.91	5	637	0.78%
2019/06/26	2	8.88	2	8.88	8.91	0	642	0.00%
2019/05/03	1	8.89	0	0.00	8.92	1	918	0.11%
2019/04/24	0	0.00	50	8.83	8.80	-50	946	-5.28%
2019/04/17	0	0.00	66	8.87	8.94	-66	915	-7.21%
2019/04/15	0	0.00	55	8.98	8.98	-55	873	-6.30%
2019/04/09	0	0.00	5	9.09	9.10	-5	848	-0.59%
2019/04/03	0	0.00	4	9.09	9.10	-4	831	-0.48%
2019/04/02	0	0.00	5	9.02	9.05	-5	828	-0.60%
2019/04/01	0	0.00	13	9.07	9.06	-13	817	-1.59%
2019/03/29	0	0.00	5	9.16	9.12	-5	803	-0.62%
2019/03/28	0	0.00	1	9.12	9.19	-1	802	-0.12%
2019/03/19	0.4	9.30	0	0.00	9.35	0.4	783	0.05%
2019/03/15	23	9.30	1	9.28	9.27	22	764	2.88%
2019/02/26	0	0.00	5	9.32	9.29	-5	828	-0.60%
2019/02/25	0	0.00	2	9.30	9.29	-2	804	-0.25%
2019/02/20	0	0.00	10	9.22	9.22	-10	782	-1.28%
2019/02/19	0	0.00	22	9.15	9.15	-22	774	-2.84%
2019/02/15	0	0.00	5	9.20	9.09	-5	755	-0.66%
2019/02/14	0	0.00	3	9.22	9.19	-3	743	-0.40%
2019/02/13	0	0.00	2	9.12	9.14	-2	738	-0.27%
2019/01/30	0	0.00	3	8.99	9.00	-3	725	-0.41%
2019/01/25	3	9.00	0	0.00	8.99	3	742	0.40%
2019/01/18	0	0.00	0.2	9.00	9.05	-0.2	839	-0.03%
2019/01/17	0	0.00	10	8.90	8.90	-10	873	-1.15%
2019/01/09	0	0.00	40	8.88	8.88	-40	929	-4.30%
2019/01/03	7	8.82	0	0.00	8.80	7	1,028	0.68%
2018/12/24	4	8.99	0	0.00	8.98	4	1,109	0.36%
2018/12/18	2	9.10	0	0.00	9.06	2	1,184	0.17%
2018/12/11	3	9.07	0	0.00	9.09	3	1,218	0.25%
2018/12/07	1	9.09	27	9.11	9.22	-26	1,230	-2.11%
2018/12/05	6	9.26	0	0.00	9.24	6	1,239	0.48%
2018/11/29	0	0.00	17	9.18	9.17	-17	1,401	-1.21%
2018/11/26	0	0.00	1	9.15	9.10	-1	1,432	-0.07%
2018/11/22	0	0.00	16	9.18	9.14	-16	1,463	-1.09%
2018/10/29	10	8.83	0	0.00	8.95	10	1,986	0.50%
2018/10/26	1	8.90	0	0.00	8.83	1	1,985	0.05%
2018/10/25	4	9.03	0	0.00	8.80	4	2,027	0.20%
2018/10/24	10	9.31	0	0.00	9.25	10	1,992	0.50%
2018/10/23	1	9.40	10	9.49	9.31	-9	1,990	-0.45%
2018/10/18	1	9.60	0	0.00	9.59	1	1,970	0.05%
2018/10/17	50	9.65	0	0.00	9.65	50	1,971	2.54%
2018/10/16	1	9.60	0	0.00	9.61	1	1,967	0.05%
2018/10/12	10	9.65	0	0.00	9.72	10	1,981	0.51%
2018/10/11	15.4	9.76	0	0.00	9.67	15.4	1,961	0.78%
2018/10/08	5	10.15	0	0.00	10.20	5	1,904	0.26%
2018/10/05	20	10.23	0	0.00	10.10	20	1,906	1.05%
2018/10/03	10	10.40	0	0.00	10.45	10	1,889	0.53%
2018/10/02	5	10.50	0	0.00	10.45	5	1,900	0.26%
2018/09/28	0	0.00	5	10.65	10.55	-5	1,945	-0.26%
2018/09/20	0	0.00	2	10.20	10.30	-2	1,966	-0.10%
2018/09/19	0	0.00	5	10.45	10.45	-5	1,972	-0.25%
2018/09/18	0	0.00	2	10.30	10.25	-2	1,987	-0.10%
2018/09/14	5	10.40	2	10.35	10.35	3	2,037	0.15%
2018/09/12	0	0.00	3	10.25	10.25	-3	2,061	-0.15%
2018/09/11	5	10.25	0	0.00	10.35	5	2,088	0.24%
2018/09/10	0	0.00	2	10.20	10.20	-2	2,123	-0.09%
2018/09/07	6	10.88	10	10.75	10.50	-4	2,119	-0.19%
2018/08/27	5	10.50	0	0.00	10.50	5	2,278	0.22%
2018/08/24	8	10.55	0	0.00	10.55	8	2,298	0.35%
2018/08/22	2	10.70	5	10.70	10.70	-3	2,502	-0.12%
2018/08/21	0	0.00	20	10.50	10.50	-20	2,415	-0.83%
2018/08/20	0	0.00	10	10.63	10.60	-10	2,411	-0.41%
2018/08/17	4	10.43	13	10.38	10.50	-9	2,320	-0.39%
2018/08/16	5	10.20	2	10.25	10.25	3	2,256	0.13%
2018/08/10	1	10.15	0	0.00	10.15	1	2,654	0.04%
2018/08/08	0	0.00	1	10.20	10.15	-1	2,737	-0.04%
2018/08/03	2	10.15	0	0.00	10.15	2	2,788	0.07%
2018/08/02	3	10.20	0	0.00	10.15	3	2,812	0.11%
2018/08/01	3	10.30	6	10.38	10.30	-3	2,823	-0.11%
2018/07/17	0	0.00	10	9.93	9.92	-10	2,929	-0.34%
2018/07/10	3	10.10	0	0.00	10.10	3	2,964	0.10%
2018/07/09	2	10.10	0	0.00	10.15	2	2,970	0.07%
2018/07/06	0	0.00	28	10.13	10.10	-28	3,010	-0.93%
2018/07/04	2	10.45	0	0.00	10.20	2	3,063	0.07%
2018/06/27	6	10.30	40	10.35	10.45	-34	3,216	-1.06%
2018/06/26	5	10.20	0	0.00	10.20	5	3,246	0.15%
2018/06/22	5	10.35	40	10.35	10.35	-35	3,213	-1.09%
2018/06/21	5	10.40	11	10.40	10.40	-6	3,211	-0.19%
2018/06/20	13	10.47	1	10.45	10.40	12	3,249	0.37%
2018/06/19	32	10.61	0	0.00	10.50	32	3,240	0.99%
2018/06/15	10	10.90	2	10.85	10.85	8	3,195	0.25%
2018/06/14	21	11.00	0	0.00	11.05	21	3,282	0.64%
2018/06/13	20	11.20	2	11.20	11.20	18	3,255	0.55%
2018/06/12	10	11.05	3	11.00	11.10	7	3,205	0.22%
2018/06/11	0	0.00	29	11.02	10.95	-29	3,206	-0.90%
2018/06/08	20	11.15	0	0.00	11.10	20	3,326	0.60%
2018/06/01	5	10.95	0	0.00	11.05	5	3,184	0.16%
2018/05/31	0	0.00	6	11.45	10.95	-6	3,145	-0.19%
2018/05/30	0	0.00	5	11.10	11.10	-5	2,982	-0.17%
2018/05/29	0	0.00	20	10.69	10.80	-20	2,940	-0.68%
2018/05/28	5	10.70	5	10.65	10.65	0	2,951	0.00%
2018/05/25	0	0.00	2	10.85	10.80	-2	2,936	-0.07%
2018/05/23	0	0.00	160	11.00	11.05	-160	2,958	-5.41%	大賣/鉅額交易
2018/05/22	18	11.29	41	11.22	11.15	-23	2,935	-0.78%
2018/05/21	48	11.34	9	11.49	11.30	39	2,920	1.34%
2018/05/18	7	10.99	14	11.11	11.20	-7	2,825	-0.25%
2018/05/17	30	10.73	0	0.00	10.60	30	2,590	1.16%
2018/05/14	2	10.35	0	0.00	10.35	2	2,807	0.07%
2018/05/09	0	0.00	5	10.45	10.40	-5	2,936	-0.17%
2018/05/03	5	10.30	0	0.00	10.30	5	3,094	0.16%
2018/04/30	160	10.50	6	10.38	10.45	154	3,137	4.91%	大買/鉅額交易
2018/04/27	0	0.00	35	10.15	10.15	-35	3,100	-1.13%
2018/04/26	3	10.20	0	0.00	10.15	3	3,229	0.09%
2018/04/25	13	10.07	0	0.00	10.15	13	3,354	0.39%
2018/04/24	5	10.30	0.2	10.30	10.35	4.8	3,610	0.13%
2018/04/23	5	10.50	20	10.55	10.55	-15	3,676	-0.41%
2018/04/20	0	0.00	3	10.65	10.65	-3	3,789	-0.08%
2018/04/18	0	0.00	5	10.45	10.35	-5	4,234	-0.12%
2018/04/12	4	10.48	0	0.00	10.45	4	4,922	0.08%
2018/04/11	2	10.50	0	0.00	10.55	2	4,978	0.04%
2018/04/10	14	10.75	0	0.00	10.55	14	5,083	0.28%
2018/04/03	100	10.90	84	10.80	10.85	16	5,267	0.30%
2018/04/02	1	10.90	2	10.80	10.95	-1	5,425	-0.02%
2018/03/30	0	0.00	20	10.51	10.50	-20	5,998	-0.33%
2018/03/29	0	0.00	4	10.65	10.70	-4	6,036	-0.07%
2018/03/20	16	10.51	0	0.00	10.40	16	6,987	0.23%
2018/03/19	0	0.00	1	10.65	10.65	-1	6,931	-0.01%
2018/03/15	2	10.90	0	0.00	10.90	2	7,189	0.03%
2018/03/14	2	11.05	2	11.10	11.10	0	7,333	0.00%
2018/03/05	0	0.00	5	10.90	10.65	-5	8,007	-0.06%
2018/03/01	14	11.06	0	0.00	11.00	14	8,188	0.17%
2018/02/27	0	0.00	20	11.15	10.95	-20	8,243	-0.24%
2018/02/26	0	0.00	2	11.35	11.15	-2	8,352	-0.02%
2018/02/23	0	0.00	12	10.99	11.00	-12	8,566	-0.14%
2018/02/22	0	0.00	37	10.70	10.80	-37	9,583	-0.39%
2018/02/12	20	10.35	6	10.35	10.50	14	10,776	0.13%
2018/02/09	5	9.98	5	10.30	10.25	0	10,827	0.00%
2018/02/08	0	0.00	57	10.39	10.40	-57	11,038	-0.52%
2018/02/07	0	0.00	26	10.55	10.45	-26	11,106	-0.23%
2018/02/06	14	10.27	2	10.10	10.20	12	11,117	0.11%
2018/02/05	15	11.03	0	0.00	11.15	15	11,057	0.14%
2018/02/02	5	11.62	0	0.00	11.60	5	11,319	0.04%
2018/02/01	2	11.65	0	0.00	11.65	2	11,390	0.02%
2018/01/31	2	11.75	0	0.00	11.85	2	11,426	0.02%
2018/01/30	0	0.00	3	11.95	11.95	-3	11,645	-0.03%
2018/01/29	2	12.23	41	12.00	11.95	-39	11,710	-0.33%
2018/01/26	6	12.16	0	0.00	12.20	6	11,831	0.05%
2018/01/25	15	12.18	3	12.17	12.10	12	11,917	0.10%
2018/01/24	0	0.00	1	12.10	12.15	-1	12,042	-0.01%
2018/01/23	23	12.14	2	12.10	12.00	21	12,141	0.17%
2018/01/22	2	11.90	0	0.00	12.05	2	12,287	0.02%
2018/01/19	14	12.16	10	12.35	12.05	4	12,365	0.03%
2018/01/18	25	12.56	0	0.00	12.30	25	12,414	0.20%
2018/01/17	4	12.45	0	0.00	12.40	4	12,254	0.03%
2018/01/16	72	12.53	0	0.00	12.50	72	12,581	0.57%
2018/01/15	38	12.94	10	13.00	12.65	28	12,697	0.22%
2018/01/12	0	0.00	17	12.89	12.80	-17	12,591	-0.14%
2018/01/11	18	12.80	105	12.80	12.75	-87	13,012	-0.67%	大賣/
2018/01/10	80	12.75	65	12.76	12.70	15	14,556	0.10%
2018/01/09	0	0.00	20	12.55	12.50	-20	14,589	-0.14%
2018/01/08	2	12.55	1	12.50	12.45	1	14,885	0.01%
2018/01/04	30	12.50	0	0.00	12.40	30	15,936	0.19%
2018/01/03	70	12.55	0	0.00	12.45	70	17,016	0.41%