炎洲 (4306)-群益金鼎-嘉義券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.95
漲跌
▲0.35
漲幅
+1.79%
成交量
4,691張
產業
上市塑膠類股
211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

炎洲 (4306)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
2024/05/10	0	0.00	1	19.50	19.80	-1	5,161	-0.02%
2024/05/08	6	19.45	0	0.00	19.55	6	5,090	0.12%
2024/05/07	40.5	20.10	0	0.00	19.65	40.5	5,032	0.80%
2024/05/02	0	0.00	28	21.26	21.10	-28	4,606	-0.61%
2024/04/30	25.1	20.76	2.2	20.75	20.90	22.9	4,480	0.51%
2024/04/29	0	0.00	7.5	20.86	20.85	-7.5	4,402	-0.17%
2024/04/26	3	20.22	1	20.40	20.30	2	4,255	0.05%
2024/04/25	2	20.20	0	0.00	20.30	2	4,191	0.05%
2024/04/24	0	0.00	2.3	20.31	20.60	-2.3	4,098	-0.06%
2024/04/22	12	19.66	0	0.00	19.75	12	3,881	0.31%
2024/04/11	1	19.90	0	0.00	19.70	1	3,116	0.03%
2024/04/09	6	19.88	0	0.00	20.10	6	2,997	0.20%
2024/04/08	1.5	19.70	4.1	19.92	20.00	-2.6	2,905	-0.09%
2024/04/03	13	18.78	2	18.75	18.80	11	2,666	0.41%
2024/04/02	0	18.85	2	18.85	18.75	-2	2,657	-0.08%
2024/03/28	2	18.85	0	0.00	18.75	2	2,573	0.08%
2024/03/27	0	0.00	0.2	18.30	18.40	-0.2	2,429	-0.01%
2024/03/26	0	0.00	1	18.20	18.00	-1	2,398	-0.04%
2024/03/25	8	18.32	0	0.00	18.25	8	2,389	0.33%
2024/03/22	0	0.00	18	18.26	18.25	-18	2,399	-0.75%
2024/03/21	3	18.15	0	0.00	18.20	3	2,417	0.12%
2024/03/20	0	0.00	2	18.00	18.10	-2	2,460	-0.08%
2024/03/15	2	17.95	0	0.00	17.80	2	2,524	0.08%
2024/03/13	0	0.00	1	17.75	17.75	-1	2,583	-0.04%
2024/03/11	0	0.00	0.1	18.20	18.10	-0.1	2,550	0.00%
2024/03/08	13	18.24	5	18.26	18.15	8	2,518	0.32%
2024/03/07	0	0.00	1	18.60	18.80	-1	2,456	-0.04%
2024/03/06	11	18.03	22.7	18.48	18.25	-11.7	2,170	-0.54%
2024/03/04	0	0.00	5	16.95	16.95	-5	1,817	-0.28%
2024/03/01	3	17.05	0	0.00	17.00	3	1,827	0.16%
2024/02/26	2	17.23	2	17.20	17.15	0	1,815	0.00%
2024/02/21	5	17.40	0	0.00	17.25	5	1,819	0.27%
2024/02/16	5	17.25	0	0.00	17.25	5	1,774	0.28%
2024/02/15	14	16.76	2	16.88	16.80	12	1,751	0.68%
2024/02/05	2	16.90	2	17.00	17.00	0	1,745	0.00%
2024/02/02	2	16.95	2	16.95	17.00	0	1,743	0.00%
2024/02/01	1	16.95	1	17.00	17.00	0	1,766	0.00%
2024/01/31	3	16.95	3	16.90	16.90	0	1,763	0.00%
2024/01/30	2	17.05	2	17.05	17.00	0	1,763	0.00%
2024/01/29	1	16.85	1	17.15	17.10	0	1,763	0.00%
2024/01/26	4	16.93	2	16.88	16.85	2	1,742	0.11%
2024/01/25	2	16.90	0	0.00	17.00	2	1,746	0.11%
2024/01/18	0	0.00	0	16.60	16.55	0	1,761	0.00%
2024/01/10	0	0.00	2	17.25	17.20	-2	1,852	-0.11%
2024/01/08	2	17.75	0	0.00	17.70	2	1,869	0.11%
2024/01/04	4	17.68	0	0.00	17.60	4	1,885	0.21%
2024/01/02	0	0.00	1	17.80	17.75	-1	1,972	-0.05%
2023/12/29	2	17.65	0	0.00	17.70	2	1,970	0.10%
2023/12/27	0	0.00	0.1	17.85	17.95	-0.1	1,960	0.00%
2023/12/26	0	0.00	1	17.60	17.65	-1	1,958	-0.05%
2023/12/25	0	0.00	1	17.85	17.85	-1	2,004	-0.05%
2023/12/20	4	18.38	0	0.00	18.40	4	1,930	0.21%
2023/12/19	0	0.00	5	18.25	18.30	-5	1,911	-0.26%
2023/12/18	1	18.60	0	0.00	18.40	1	1,868	0.05%
2023/12/15	5	18.30	0	0.00	18.30	5	1,856	0.27%
2023/12/14	0	0.00	5	18.15	18.05	-5	1,757	-0.28%
2023/12/12	0	0.00	5	17.90	17.95	-5	1,675	-0.30%
2023/12/07	10	17.45	0	0.00	17.55	10	1,520	0.66%
2023/12/06	0	0.00	1	17.30	17.35	-1	1,461	-0.07%
2023/11/28	0	0.00	2	17.00	16.90	-2	1,342	-0.15%
2023/11/22	0	0.00	8	16.75	16.75	-8	1,291	-0.62%
2023/11/20	0	0.00	0.8	16.45	16.60	-0.8	1,258	-0.06%
2023/11/17	0	0.00	2	16.40	16.40	-2	1,253	-0.16%
2023/11/09	0	0.00	6	16.50	16.45	-6	1,304	-0.46%
2023/11/08	0	0.00	5	16.25	16.30	-5	1,303	-0.38%
2023/10/31	0	0.00	4.4	16.30	16.00	-4.4	1,294	-0.34%
2023/10/20	0	0.00	0.2	15.95	16.10	-0.2	1,261	-0.02%
2023/10/19	0	0.00	2	16.25	16.05	-2	1,255	-0.16%
2023/10/03	0	0.00	3	16.10	15.95	-3	1,108	-0.27%
2023/10/02	0	0.00	4	16.15	16.20	-4	1,101	-0.36%
2023/09/27	0	0.00	3	15.70	15.70	-3	1,023	-0.29%
2023/09/20	0	0.00	0.3	15.95	15.95	-0.3	1,005	-0.03%
2023/09/18	0	0.00	1	15.65	15.70	-1	988	-0.10%
2023/09/11	0	0.00	0.1	15.30	15.40	-0.1	1,001	-0.01%
2023/09/07	0	0.00	2	15.20	15.25	-2	1,009	-0.20%
2023/09/04	2	15.35	0	0.00	15.40	2	1,054	0.19%
2023/08/29	0	0.00	20	14.85	14.95	-20	1,030	-1.94%
2023/08/28	0	0.00	0.1	14.95	14.95	-0.1	1,035	-0.01%
2023/08/25	0	0.00	3	15.00	15.00	-3	1,047	-0.29%
2023/08/22	20	15.05	2	14.95	15.05	18	1,085	1.66%
2023/08/16	1	14.45	0	0.00	14.50	1	1,060	0.09%
2023/07/20	1	14.40	0	0.00	14.40	1	1,324	0.08%
2023/07/17	10	15.65	0	0.00	15.65	10	1,313	0.76%
2023/07/12	1	15.40	0	0.00	15.45	1	1,299	0.08%
2023/07/11	1	15.65	0	0.00	15.65	1	1,310	0.08%
2023/06/30	2	15.75	0	0.00	15.80	2	1,407	0.14%
2023/06/27	3	15.75	0	0.00	15.70	3	1,472	0.20%
2023/06/13	0	0.00	0.5	16.00	16.05	-0.5	1,870	-0.03%
2023/06/01	5	16.15	0	0.00	16.15	5	1,827	0.27%
2023/05/29	0	0.00	1	16.30	16.15	-1	1,800	-0.06%
2023/05/02	1	17.25	0	0.00	17.30	1	1,508	0.07%
2023/04/26	0	0.00	7	17.06	17.10	-7	1,433	-0.49%
2023/04/14	1	16.80	0	0.00	16.80	1	1,228	0.08%
2023/04/13	0	0.00	10.6	16.69	16.65	-10.6	1,183	-0.89%
2023/03/29	0	16.20	1	16.20	16.25	-1	978	-0.10%
2023/03/28	10	16.45	10	16.30	16.25	0	963	0.00%
2023/03/27	1	16.40	1	16.35	16.40	0	938	0.00%
2023/03/24	3	16.05	0	0.00	16.10	3	884	0.34%
2023/03/23	0	0.00	1	16.30	16.25	-1	857	-0.12%
2023/03/17	0	0.00	2	15.40	15.40	-2	567	-0.35%
2023/02/21	0	14.85	0	0.00	14.70	0	470	0.00%
2023/02/16	0	0.00	1.1	14.51	14.55	-1.1	500	-0.22%
2023/02/07	0	0.00	0.1	14.70	14.65	-0.1	512	-0.02%
2023/02/06	0.1	14.65	0	0.00	14.70	0.1	513	0.02%
2023/02/01	0	0.00	0.1	14.65	14.65	-0.1	506	-0.02%
2023/01/30	0.1	14.50	0	0.00	14.50	0.1	507	0.02%
2023/01/04	0	0.00	0.1	14.40	14.45	-0.1	593	-0.02%
2022/12/01	0	0.00	0.6	14.90	14.90	-0.6	659	-0.09%
2022/11/24	0	0.00	2.1	14.45	14.55	-2.1	636	-0.33%
2022/11/16	0	0.00	50	14.25	14.20	-50	626	-7.98%
2022/11/14	10	13.90	2	13.90	14.00	8	610	1.31%
2022/11/11	40	13.85	0	0.00	13.70	40	606	6.60%
2022/11/10	0	0.00	0.1	13.60	13.45	-0.1	600	-0.02%
2022/10/28	1	13.00	1	12.95	12.95	0	657	0.00%
2022/10/18	3	13.43	1	13.45	13.45	2	580	0.34%
2022/09/28	2	14.13	2	13.85	13.85	0	657	0.00%
2022/09/22	2	14.50	2	14.50	14.50	0	661	0.00%
2022/09/20	2	14.55	2	14.60	14.55	0	652	0.00%
2022/09/16	1	14.45	1	14.55	14.50	0	653	0.00%
2022/09/15	1	14.40	1	14.60	14.60	0	652	0.00%
2022/09/14	1	14.25	1	14.40	14.40	0	649	0.00%
2022/09/13	1	14.30	1	14.50	14.45	0	637	0.00%
2022/09/12	2	14.25	0	0.00	14.25	2	617	0.32%
2022/09/07	1	13.90	0	0.00	13.90	1	609	0.16%
2022/08/09	0	0.00	1	13.95	14.05	-1	721	-0.14%
2022/07/20	1	13.95	0	0.00	13.85	1	848	0.12%
2022/07/12	1	14.25	0	0.00	14.45	1	891	0.11%
2022/06/07	0	0.00	1	15.90	15.90	-1	1,068	-0.09%
2022/06/02	0.8	16.05	0	0.00	15.95	0.8	1,083	0.08%
2022/05/18	0	0.00	6	15.60	15.60	-6	1,100	-0.55%
2022/05/16	0	0.00	1	15.15	15.15	-1	1,079	-0.09%
2022/05/09	0	0.00	1	15.00	14.90	-1	1,042	-0.10%
2022/04/27	2	15.30	0	0.00	15.30	2	1,066	0.19%
2022/04/26	2	15.60	0	0.00	15.65	2	1,050	0.19%
2022/04/25	2	15.60	0	0.00	15.60	2	1,037	0.19%
2022/04/14	0	0.00	7	15.70	15.80	-7	936	-0.75%
2022/04/11	2	15.55	0	0.00	15.50	2	929	0.22%
2022/04/08	0	0.00	5	15.70	15.70	-5	928	-0.54%
2022/04/01	0	0.00	8.1	15.43	15.60	-8.1	895	-0.90%
2022/03/28	0	0.00	1	15.45	15.55	-1	871	-0.11%
2022/03/21	0	0.00	5	15.20	15.20	-5	834	-0.60%
2022/03/15	0	0.00	1	14.75	14.80	-1	833	-0.12%
2022/03/14	0	0.00	2	14.70	14.85	-2	852	-0.23%
2022/03/09	1	14.50	0	0.00	14.60	1	854	0.12%
2022/03/04	0	0.00	5	15.03	15.05	-5	819	-0.61%
2022/03/03	2	15.05	0	0.00	15.10	2	842	0.24%
2022/03/02	0	0.00	2	15.00	15.05	-2	855	-0.23%
2022/02/25	7	14.84	0	0.00	14.85	7	871	0.80%
2022/02/24	1	14.80	2	14.85	14.85	-1	869	-0.12%
2022/02/23	2	15.08	0	0.00	15.10	2	856	0.23%
2022/02/21	5	15.15	0	0.00	15.25	5	876	0.57%
2022/01/25	0	0.00	1	14.95	14.85	-1	1,044	-0.10%
2022/01/24	1	15.00	0	0.00	15.00	1	1,031	0.10%
2022/01/18	1	15.20	0	0.00	15.20	1	1,053	0.09%
2022/01/17	0	0.00	2	15.25	15.20	-2	1,054	-0.19%
2022/01/11	0	0.00	1	15.20	15.15	-1	1,083	-0.09%
2022/01/10	2	15.15	0	0.00	15.20	2	1,091	0.18%
2022/01/05	0	0.00	2	15.35	15.35	-2	1,094	-0.18%
2022/01/03	0	0.00	3	15.40	15.35	-3	1,105	-0.27%
2021/12/30	1	15.40	0	0.00	15.45	1	1,103	0.09%
2021/12/27	2	15.30	2	15.40	15.45	0	1,148	0.00%
2021/12/23	3	15.27	2	15.30	15.25	1	1,174	0.09%
2021/12/22	0	0.00	2	15.30	15.30	-2	1,202	-0.17%
2021/12/21	0	0.00	2	15.10	15.10	-2	1,190	-0.17%
2021/12/17	0	0.00	2	15.05	15.00	-2	1,207	-0.17%
2021/12/15	1	14.95	0	0.00	14.95	1	1,232	0.08%
2021/12/13	1	15.05	2	15.10	15.10	-1	1,352	-0.07%
2021/12/10	0	0.00	8	15.05	15.05	-8	1,361	-0.59%
2021/12/09	0	0.00	6	15.15	15.10	-6	1,359	-0.44%
2021/12/08	3	15.02	0	0.00	15.05	3	1,361	0.22%
2021/12/07	2	15.05	6	15.05	15.05	-4	1,350	-0.30%
2021/12/03	8	15.01	0	0.00	15.00	8	1,386	0.58%
2021/12/02	3	15.00	0	0.00	15.00	3	1,406	0.21%
2021/12/01	5	15.04	0	0.00	15.15	5	1,431	0.35%
2021/11/30	4	15.04	0	0.00	15.05	4	1,460	0.27%
2021/11/29	3	14.95	0	0.00	15.00	3	1,483	0.20%
2021/11/26	0.1	15.20	2	15.10	15.10	-1.9	1,478	-0.13%
2021/11/24	3	15.15	0	0.00	15.30	3	1,511	0.20%
2021/11/19	0.5	15.29	0	0.00	15.15	0.5	1,528	0.03%
2021/11/16	0	0.00	12	15.10	15.15	-12	1,518	-0.79%
2021/11/15	7	15.28	0	0.00	15.20	7	1,513	0.46%
2021/11/12	2	15.30	0	0.00	15.40	2	1,521	0.13%
2021/11/11	4	15.26	0	0.00	15.35	4	1,525	0.26%
2021/11/08	2	15.30	0	0.00	15.40	2	1,564	0.13%
2021/11/05	0	0.00	0.2	15.30	15.30	-0.2	1,592	-0.01%
2021/11/04	0	0.00	4	15.30	15.30	-4	1,617	-0.25%
2021/11/02	1	15.20	0	0.00	15.10	1	1,725	0.06%
2021/10/29	1	15.20	0	0.00	15.20	1	1,766	0.06%
2021/10/28	1	15.20	0	0.00	15.25	1	1,782	0.06%
2021/10/27	2	15.18	0	0.00	15.20	2	1,792	0.11%
2021/10/26	2	15.28	0	0.00	15.30	2	1,819	0.11%
2021/10/20	2	15.38	0	0.00	15.25	2	2,042	0.10%
2021/10/18	0	0.00	20	15.25	15.30	-20	2,238	-0.89%
2021/10/15	34	15.12	8	15.15	15.15	26	2,351	1.11%
2021/10/08	0	0.00	2	15.25	15.20	-2	2,824	-0.07%
2021/10/06	0	0.00	2	15.45	15.25	-2	2,966	-0.07%
2021/10/05	0	0.00	2	15.35	15.35	-2	3,068	-0.07%
2021/10/04	0	0.00	3	15.50	15.10	-3	3,122	-0.10%
2021/10/01	1	15.50	0	0.00	15.50	1	3,162	0.03%
2021/09/30	0	0.00	4	16.03	16.00	-4	3,236	-0.12%
2021/09/27	1	15.80	0	0.00	15.75	1	3,986	0.03%
2021/09/24	0	0.00	5	15.55	15.55	-5	4,847	-0.10%
2021/09/23	2	15.33	0	0.00	15.35	2	4,994	0.04%
2021/09/22	0	0.00	0.4	15.35	15.35	-0.4	5,044	-0.01%
2021/09/17	3	15.78	0	0.00	15.75	3	5,081	0.06%
2021/09/16	9	16.05	0	0.00	16.00	9	5,071	0.18%
2021/09/15	0	0.00	3	16.30	16.30	-3	5,040	-0.06%
2021/09/14	0	0.00	5	16.30	16.25	-5	5,085	-0.10%
2021/09/10	4	16.19	0	0.00	16.20	4	5,171	0.08%
2021/09/09	0	0.00	2	16.10	16.15	-2	5,214	-0.04%
2021/09/08	6	15.98	11	16.01	15.95	-5	5,251	-0.10%
2021/09/07	8	16.41	0	0.00	16.35	8	5,292	0.15%
2021/09/06	4	16.61	3	16.70	16.55	1	5,301	0.02%
2021/09/03	4	17.60	0	0.00	17.55	4	5,311	0.08%
2021/09/02	0	0.00	3	17.50	17.45	-3	5,350	-0.06%
2021/09/01	14	17.69	0	0.00	17.70	14	5,425	0.26%
2021/08/31	0	0.00	8	17.74	17.70	-8	5,483	-0.15%
2021/08/26	0	0.00	2	17.20	17.20	-2	5,914	-0.03%
2021/08/25	0	0.00	15	17.15	17.15	-15	6,183	-0.24%
2021/08/23	20	17.18	0	0.00	17.15	20	6,343	0.32%
2021/08/20	3	16.80	0	0.00	16.80	3	6,488	0.05%
2021/08/19	1	17.00	0	0.00	16.80	1	6,780	0.01%
2021/08/18	0	0.00	22	16.81	17.20	-22	6,992	-0.31%
2021/08/12	0	0.00	5	17.80	17.80	-5	7,082	-0.07%
2021/08/10	3	17.45	0	0.00	17.50	3	7,176	0.04%
2021/08/09	22	17.94	4	17.95	17.75	18	7,302	0.25%
2021/08/06	1	17.45	0	0.00	17.40	1	7,468	0.01%
2021/08/05	0.1	17.35	1	17.25	17.25	-0.9	7,543	-0.01%
2021/08/02	10	17.20	0	0.00	17.25	10	7,854	0.13%
2021/07/30	3	17.05	0	0.00	17.10	3	7,909	0.04%
2021/07/29	0	0.00	0.3	17.20	17.15	-0.3	7,945	0.00%
2021/07/27	1	17.60	0.3	17.45	17.40	0.7	8,175	0.01%
2021/07/23	2	18.45	0	0.00	18.20	2	8,275	0.02%
2021/07/21	0	0.00	10.5	19.64	19.20	-10.5	8,541	-0.12%
2021/07/20	0	0.00	31.5	19.92	19.65	-31.5	8,659	-0.36%
2021/07/19	0	0.00	5	19.65	19.90	-5	8,891	-0.06%
2021/07/16	2	19.60	0	0.00	19.50	2	9,605	0.02%
2021/07/15	1	19.25	4	19.46	19.50	-3	9,694	-0.03%
2021/07/14	20	19.20	22	19.15	19.15	-2	9,900	-0.02%
2021/07/12	0	0.00	2	19.55	19.50	-2	10,358	-0.02%
2021/07/08	0	0.00	21	19.10	19.15	-21	10,350	-0.20%
2021/07/07	3	18.95	18	18.97	18.90	-15	10,331	-0.15%
2021/07/06	10	19.10	25	19.10	19.05	-15	10,398	-0.14%
2021/07/05	0	0.00	5.9	19.25	19.25	-5.9	10,385	-0.06%
2021/07/02	63	20.06	35	19.55	19.15	28	10,295	0.27%
2021/07/01	24	20.02	15	20.02	19.90	9	9,704	0.09%
2021/06/30	1	18.80	60	18.89	18.95	-59	8,862	-0.67%
2021/06/29	27	18.66	3	18.60	18.65	24	8,722	0.28%
2021/06/28	0	0.00	4	18.80	18.70	-4	8,696	-0.05%
2021/06/25	26	18.67	13	18.65	18.65	13	8,652	0.15%
2021/06/24	24	18.70	0	0.00	18.65	24	8,667	0.28%
2021/06/23	2	18.75	5	19.00	18.75	-3	8,650	-0.03%
2021/06/22	0	0.00	4	18.85	18.85	-4	8,617	-0.05%
2021/06/17	7	18.79	1	18.80	18.85	6	8,511	0.07%
2021/06/16	0	0.00	3	19.05	18.75	-3	8,483	-0.04%
2021/06/11	4	18.65	16	18.70	18.55	-12	8,409	-0.14%
2021/06/10	0	0.00	2	18.63	18.65	-2	8,390	-0.02%
2021/06/09	4	18.76	1	19.05	18.75	3	8,335	0.04%
2021/06/08	6	19.28	6	19.20	19.15	0	8,268	0.00%
2021/06/07	23	19.38	10	19.21	19.25	13	8,219	0.16%
2021/06/04	1.5	19.07	10	19.25	19.15	-8.5	8,046	-0.11%
2021/06/02	5	19.00	2	19.00	18.90	3	7,890	0.04%
2021/06/01	6	18.75	5	18.81	18.70	1	7,859	0.01%
2021/05/31	0	0.00	3	18.75	18.60	-3	7,871	-0.04%
2021/05/28	28	18.76	10	18.60	18.60	18	7,813	0.23%
2021/05/27	26	18.89	14	18.46	18.80	12	7,690	0.16%
2021/05/26	22	18.03	31	18.46	18.40	-9	7,405	-0.12%
2021/05/25	0	0.00	7	17.65	17.55	-7	7,183	-0.10%
2021/05/24	0	0.00	7	17.34	17.30	-7	7,141	-0.10%
2021/05/21	2	16.90	1	17.10	17.15	1	7,105	0.01%
2021/05/20	0	0.00	4	17.00	16.85	-4	7,081	-0.06%
2021/05/19	8	16.77	0	0.00	16.85	8	7,067	0.11%
2021/05/18	2	16.55	2	16.90	16.85	0	7,049	0.00%
2021/05/17	5	16.59	0	0.00	16.10	5	6,954	0.07%
2021/05/14	9	17.67	13	17.71	16.90	-4	6,811	-0.06%
2021/05/13	2	15.85	2	16.30	16.25	0	6,549	0.00%
2021/05/12	4	17.05	6	17.52	16.70	-2	6,465	-0.03%
2021/05/11	0	0.00	3	18.70	18.10	-3	6,283	-0.05%
2021/05/10	2	18.80	16	18.72	18.75	-14	6,180	-0.23%
2021/05/06	12	17.98	0	0.00	18.30	12	6,062	0.20%
2021/05/05	1	18.25	28	18.28	18.20	-27	5,996	-0.45%
2021/05/04	74	18.42	61	17.50	17.90	13	5,889	0.22%
2021/05/03	32	18.72	31	18.77	18.70	1	5,702	0.02%
2021/04/29	43	19.10	74	19.16	19.05	-31	5,563	-0.56%
2021/04/28	21	18.93	59	19.18	19.35	-38	5,455	-0.70%
2021/04/27	90	19.07	47	19.02	18.90	43	5,207	0.83%
2021/04/26	40	19.25	63	19.43	19.35	-23	5,027	-0.46%
2021/04/23	56	19.23	12	19.32	19.45	44	4,810	0.91%
2021/04/22	70	19.30	67	19.16	19.25	3	4,518	0.07%
2021/04/21	10	17.75	27	18.39	18.60	-17	3,644	-0.47%
2021/04/20	47	17.95	3	18.00	17.90	44	3,484	1.26%
2021/04/19	63	17.99	26	17.82	18.45	37	3,224	1.15%
2021/04/16	2	16.80	10	16.80	16.80	-8	2,722	-0.29%
2021/04/15	5	16.45	3	16.72	16.65	2	2,648	0.08%
2021/04/14	1	16.10	12	16.26	16.30	-11	2,583	-0.43%
2021/04/13	4	16.44	35	16.25	16.20	-31	2,604	-1.19%
2021/04/12	1.3	16.49	0	0.00	16.60	1.3	2,576	0.05%
2021/04/09	0	0.00	4	16.25	16.20	-4	2,460	-0.16%
2021/04/08	10	16.05	0	0.00	16.00	10	2,443	0.41%
2021/04/07	4	15.90	2	15.85	15.95	2	2,507	0.08%
2021/04/01	4	15.65	4	15.65	15.65	0	2,546	0.00%
2021/03/31	4	15.65	4	15.75	15.75	0	2,557	0.00%
2021/03/29	5	15.90	0	0.00	15.95	5	2,564	0.19%
2021/03/25	11	15.54	3	15.60	15.60	8	2,689	0.30%
2021/03/23	22	15.50	0	0.00	15.50	22	2,732	0.81%
2021/03/22	0	0.00	2	15.50	15.50	-2	2,734	-0.07%
2021/03/18	0	0.00	6	15.45	15.40	-6	2,751	-0.22%
2021/03/11	0	0.00	8	15.55	15.30	-8	3,055	-0.26%
2021/03/10	2	15.45	5	15.30	15.40	-3	3,113	-0.10%
2021/03/05	22	15.16	0	0.00	15.15	22	3,222	0.68%
2021/03/04	6	16.00	8	16.15	16.25	-2	3,148	-0.06%
2021/03/03	11	15.72	8	15.81	15.95	3	3,128	0.10%
2021/02/26	13	15.33	0	0.00	15.40	13	3,214	0.40%
2021/02/25	0	0.00	6	15.65	15.55	-6	3,253	-0.18%
2021/02/23	10	15.40	0	0.00	15.45	10	3,317	0.30%
2021/01/11	0	0.00	5	15.75	15.65	-5	3,999	-0.13%
2021/01/08	5	15.60	10	15.80	15.55	-5	4,034	-0.12%
2021/01/07	10	15.63	5	15.70	15.65	5	4,025	0.12%
2021/01/04	0	0.00	0.9	16.40	16.40	-0.9	3,920	-0.02%
2020/12/30	1	16.55	5	16.45	16.50	-4	3,880	-0.10%
2020/12/29	25	16.40	10	16.40	16.35	15	3,786	0.40%
2020/12/25	0	0.00	7	16.25	16.15	-7	3,715	-0.19%
2020/12/24	15	16.30	0	0.00	16.25	15	3,695	0.41%
2020/12/08	0	0.00	1	15.75	15.75	-1	3,471	-0.03%
2020/12/07	5	16.45	0	0.00	16.35	5	3,378	0.15%
2020/12/03	0	0.00	11	17.11	16.95	-11	3,297	-0.33%
2020/12/02	0	0.00	1	17.05	17.00	-1	3,323	-0.03%
2020/11/30	12	17.00	0	0.00	17.10	12	3,229	0.37%
2020/11/26	2	16.55	1	16.40	16.55	1	3,146	0.03%
2020/11/19	1	16.25	0	0.00	16.15	1	3,102	0.03%
2020/11/18	7	16.29	0	0.00	16.35	7	3,055	0.23%
2020/11/13	1	15.95	0	0.00	15.95	1	2,944	0.03%
2020/11/11	0	0.00	2	16.10	16.05	-2	2,843	-0.07%
2020/11/09	0	0.00	5.1	15.84	16.25	-5.1	2,849	-0.18%
2020/11/06	0	0.00	7.8	15.01	15.20	-7.8	2,711	-0.29%
2020/10/16	0	0.00	0	15.10	15.20	0	2,613	0.00%
2020/10/07	0	0.00	8.3	15.05	15.00	-8.3	2,507	-0.33%
2020/10/05	0	0.00	1	14.65	14.70	-1	2,498	-0.04%
2020/09/21	2	15.15	0	0.00	15.10	2	2,606	0.08%
2020/09/16	1	14.35	11	14.40	14.35	-10	2,514	-0.40%
2020/09/15	0	0.00	5	14.40	14.50	-5	2,502	-0.20%
2020/09/11	0	0.00	5.8	14.57	14.45	-5.8	2,457	-0.24%
2020/09/10	1	15.20	0	0.00	15.05	1	2,392	0.04%
2020/09/09	0	0.00	10	15.20	15.45	-10	2,345	-0.43%
2020/09/08	0	0.00	1	15.15	15.20	-1	2,296	-0.04%
2020/09/07	15	15.60	0	0.00	15.35	15	2,251	0.67%
2020/09/04	0.5	14.80	0	0.00	14.90	0.5	2,136	0.02%
2020/09/03	1	15.00	6	15.02	15.10	-5	2,107	-0.24%
2020/09/02	1	15.05	4	14.95	15.05	-3	2,059	-0.15%
2020/08/31	5	15.35	0	0.00	15.35	5	1,888	0.26%
2020/08/26	0	0.00	55	13.95	14.00	-55	1,642	-3.35%
2020/08/24	27	14.46	1	14.50	14.20	26	1,596	1.63%
2020/08/21	29	13.97	0	0.00	14.10	29	1,533	1.89%
2020/08/19	0	0.00	2	14.13	13.85	-2	1,436	-0.14%
2020/08/18	4	13.86	3	13.85	14.00	1	1,363	0.07%
2020/08/17	3	13.65	5	13.65	13.75	-2	1,294	-0.15%
2020/08/14	0	0.00	5	13.05	12.80	-5	1,176	-0.42%
2020/08/11	0	0.00	5	12.30	12.35	-5	1,041	-0.48%
2020/08/10	9	12.53	0	0.00	12.50	9	1,030	0.87%
2020/08/05	10	11.90	0	0.00	11.80	10	977	1.02%
2020/07/14	0	0.00	3	12.00	12.00	-3	1,040	-0.29%
2020/07/09	0	0.00	4	12.85	12.75	-4	1,008	-0.40%
2020/07/07	0	0.00	5	12.37	12.50	-5	920	-0.54%
2020/07/02	0	0.00	16	12.41	12.30	-16	844	-1.90%
2020/07/01	0	0.00	4	11.90	11.95	-4	785	-0.51%
2020/06/08	0	0.00	2	11.05	11.00	-2	924	-0.22%
2020/05/22	0	0.00	2	10.35	10.60	-2	938	-0.21%
2020/05/21	0	0.00	1	10.55	10.50	-1	914	-0.11%
2020/05/11	0	0.00	4	10.60	10.70	-4	882	-0.45%
2020/05/05	0	0.00	3	10.80	10.80	-3	861	-0.35%
2020/05/04	6	10.90	0	0.00	10.80	6	863	0.69%
2020/04/30	3	11.15	0	0.00	11.10	3	861	0.35%
2020/04/28	0	0.00	1	10.80	10.95	-1	861	-0.12%
2020/03/31	0	0.00	5	9.70	9.76	-5	777	-0.64%
2020/03/25	0	0.00	5	9.97	9.82	-5	752	-0.66%
2020/03/17	0	0.00	7	9.55	9.67	-7	647	-1.08%
2020/03/09	2	10.20	0	0.00	10.15	2	649	0.31%
2020/02/26	2	10.80	0	0.00	10.85	2	699	0.29%
2020/02/10	2	10.75	0	0.00	10.75	2	831	0.24%
2020/02/05	2	10.80	0	0.00	10.80	2	821	0.24%
2020/01/15	0	0.00	11	12.00	12.00	-11	787	-1.40%
2019/12/02	2	12.10	2	12.20	12.10	0	696	0.00%
2019/11/29	2	12.25	7	12.20	12.20	-5	691	-0.72%
2019/11/28	2	12.25	2	12.25	12.25	0	685	0.00%
2019/11/27	2	12.30	2	12.25	12.25	0	671	0.00%
2019/11/26	3	12.10	3	12.10	12.10	0	655	0.00%
2019/11/25	2	12.15	2	12.10	12.05	0	650	0.00%
2019/11/22	2	12.00	2	12.15	12.05	0	645	0.00%
2019/11/21	4	11.95	4	11.95	11.90	0	624	0.00%
2019/10/24	0	0.00	5	11.70	11.75	-5	821	-0.61%
2019/10/18	4	11.55	0	0.00	11.40	4	891	0.45%
2019/10/15	0	0.00	1	11.75	11.75	-1	933	-0.11%
2019/10/08	2	11.75	0	0.00	11.75	2	953	0.21%
2019/10/07	2	11.75	0	0.00	11.75	2	975	0.21%
2019/10/04	2	11.75	0	0.00	11.75	2	993	0.20%
2019/09/10	0	12.20	0	0.00	12.20	0	1,072	0.00%
2019/09/09	0.3	12.35	3	12.42	12.35	-2.7	1,072	-0.25%
2019/09/06	5	12.20	0	0.00	12.25	5	1,060	0.47%
2019/09/03	2	11.80	0	0.00	11.80	2	1,026	0.19%
2019/08/27	1	11.75	0	0.00	11.70	1	1,037	0.10%
2019/08/21	2	11.83	0	0.00	11.80	2	1,057	0.19%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/07/24	1	12.60	0	0.00	12.65	1	889	0.11%
2019/07/17	2	12.55	0	0.00	12.65	2	802	0.25%
2019/07/11	1	12.60	0	0.00	12.70	1	869	0.12%
2019/07/09	1	13.25	0	0.00	13.20	1	858	0.12%
2019/06/27	2	13.20	0	0.00	13.20	2	887	0.23%
2019/06/19	0	0.00	5	13.35	13.35	-5	947	-0.53%
2019/05/29	0	0.00	5	13.25	13.20	-5	1,023	-0.49%
2019/05/22	2	12.80	0	0.00	12.85	2	1,084	0.18%
2019/05/15	15	12.75	0	0.00	12.85	15	1,133	1.32%
2019/05/10	1	13.20	0	0.00	12.95	1	1,059	0.09%
2019/05/06	2	13.55	0	0.00	13.45	2	1,039	0.19%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/12	0	14.10	0	0.00	14.15	0	882	0.00%
2019/04/11	0	0.00	2	14.25	14.30	-2	877	-0.23%
2019/04/10	0	0.00	10	14.40	14.50	-10	858	-1.16%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/04/01	3	13.70	0	0.00	13.65	3	956	0.31%
2019/03/28	0	0.00	1	13.90	13.90	-1	989	-0.10%
2019/03/27	0	0.00	1	14.00	13.90	-1	1,007	-0.10%
2019/03/25	2	14.10	0	0.00	14.05	2	1,058	0.19%
2019/03/22	2	14.30	0	0.00	14.30	2	1,108	0.18%
2019/03/19	2	14.05	0	0.00	14.00	2	1,145	0.17%
2019/03/12	10	13.90	0	0.00	13.95	10	1,247	0.80%
2019/03/08	2	13.95	0	0.00	14.20	2	1,293	0.15%
2019/03/05	7	14.44	0	14.30	14.35	7	1,284	0.54%
2019/03/04	7	14.44	2	14.70	14.65	5	1,267	0.39%
2019/02/27	2	14.10	0	0.00	14.35	2	1,194	0.17%
2019/02/14	0	0.00	26	13.90	13.85	-26	1,126	-2.31%
2018/12/27	26	14.26	0	0.00	14.15	26	1,467	1.77%
2018/12/24	1	14.75	30	14.80	14.70	-29	1,467	-1.98%
2018/12/20	0	0.00	14	14.50	14.50	-14	1,366	-1.02%
2018/12/19	0	0.00	1	14.65	14.55	-1	1,351	-0.07%
2018/12/17	0	0.00	1	15.00	15.05	-1	1,310	-0.08%
2018/12/13	2	14.40	2	14.73	14.75	0	1,260	0.00%
2018/12/12	0	0.00	4	14.30	14.35	-4	1,217	-0.33%
2018/12/11	2	13.80	0	0.00	13.70	2	1,232	0.16%
2018/12/06	2	14.20	0	0.00	13.80	2	1,276	0.16%
2018/12/05	1	14.40	2	14.30	14.50	-1	1,258	-0.08%
2018/12/03	0	0.00	3	13.95	13.85	-3	1,179	-0.25%
2018/11/29	0	0.00	10	13.30	13.10	-10	1,155	-0.87%
2018/11/28	0	0.00	21	13.15	13.05	-21	1,164	-1.80%
2018/11/27	0	0.00	1	13.10	13.05	-1	1,191	-0.08%
2018/11/22	0	0.00	6	13.30	13.10	-6	1,245	-0.48%
2018/11/20	0	0.00	30	13.10	13.15	-30	1,265	-2.37%
2018/11/14	0	0.00	1	13.15	13.15	-1	1,284	-0.08%
2018/11/13	0	0.00	1	13.00	13.00	-1	1,287	-0.08%
2018/11/09	2	13.20	0	0.00	13.15	2	1,333	0.15%
2018/11/08	2	13.55	0	0.00	13.35	2	1,432	0.14%
2018/11/07	0	0.00	30	13.10	13.15	-30	1,450	-2.07%
2018/11/02	5	13.25	0	0.00	13.25	5	1,514	0.33%
2018/10/31	5	13.05	0	0.00	12.90	5	1,550	0.32%
2018/10/30	5	12.75	0	0.00	12.75	5	1,571	0.32%
2018/10/29	6	12.75	0	0.00	12.75	6	1,619	0.37%
2018/10/23	2	13.90	0	0.00	13.85	2	1,695	0.12%
2018/10/22	34	14.30	0	0.00	14.20	34	1,719	1.98%
2018/10/17	2	14.20	0	0.00	14.15	2	1,629	0.12%
2018/10/11	5	14.65	2	14.25	14.10	3	1,789	0.17%
2018/10/09	0	0.00	7	15.67	15.50	-7	1,778	-0.39%
2018/10/08	37	15.86	7	15.89	15.80	30	1,788	1.68%
2018/10/05	7	15.59	0	0.00	15.40	7	1,767	0.40%
2018/10/04	2	15.55	0	0.00	15.35	2	1,745	0.11%
2018/10/02	1	15.80	0	0.00	15.80	1	1,789	0.06%
2018/09/28	29	15.72	1	15.70	15.70	28	1,846	1.52%
2018/09/20	2	15.65	6	15.62	15.45	-4	1,909	-0.21%
2018/09/19	7	15.79	2	15.65	15.65	5	1,927	0.26%
2018/09/14	2	14.90	2	15.30	15.95	0	1,976	0.00%
2018/09/13	0	0.00	2	15.15	15.05	-2	1,999	-0.10%
2018/09/12	2	14.65	0	0.00	14.70	2	2,103	0.10%
2018/09/10	0.3	14.60	0	0.00	14.50	0.3	2,184	0.01%
2018/09/07	0	0.00	4	15.35	15.30	-4	2,243	-0.18%
2018/09/05	1	15.55	0	0.00	15.50	1	2,335	0.04%
2018/09/04	2	15.90	0	0.00	15.70	2	2,493	0.08%
2018/09/03	1	15.90	0	0.00	16.05	1	2,735	0.04%
2018/08/31	0	0.00	3	15.97	15.95	-3	2,828	-0.11%
2018/08/29	2	15.70	0	0.00	15.55	2	3,104	0.06%
2018/08/21	0	0.00	2	15.25	15.30	-2	4,126	-0.05%
2018/08/16	0	0.00	2	15.75	15.55	-2	4,374	-0.05%
2018/08/15	5	15.59	3	15.50	15.50	2	4,557	0.04%
2018/08/07	1	17.75	0	0.00	17.80	1	6,350	0.02%
2018/08/02	2	18.20	0	0.00	17.95	2	6,816	0.03%
2018/08/01	0	0.00	50	18.45	18.40	-50	6,771	-0.74%
2018/07/30	0	0.00	50	18.75	18.70	-50	6,838	-0.73%
2018/07/27	0	0.00	30	18.85	19.10	-30	6,838	-0.44%
2018/07/24	2	19.25	0	0.00	19.05	2	6,857	0.03%
2018/07/20	0	0.00	31	19.45	19.45	-31	6,925	-0.45%
2018/07/19	0	0.00	50	18.89	18.80	-50	7,062	-0.71%
2018/07/18	20	19.15	0	0.00	18.55	20	7,147	0.28%
2018/07/17	10	19.20	0	0.00	19.05	10	7,474	0.13%
2018/07/16	0	0.00	9	19.48	19.45	-9	7,783	-0.12%
2018/07/11	0	0.00	3	19.40	19.35	-3	7,991	-0.04%
2018/07/10	1	19.85	0	0.00	19.95	1	7,978	0.01%
2018/07/09	5	19.80	3	19.98	19.95	2	8,030	0.02%
2018/06/28	2	19.70	8	19.73	19.60	-6	8,464	-0.07%
2018/06/27	0	0.00	2	19.85	19.90	-2	8,445	-0.02%
2018/06/26	2	20.13	0	0.00	20.05	2	8,424	0.02%
2018/06/25	1	20.60	1	20.45	20.30	0	8,384	0.00%
2018/06/22	9	20.26	0	0.00	20.10	9	8,315	0.11%
2018/06/21	44	20.32	5	20.24	20.30	39	8,252	0.47%
2018/06/20	2	19.80	8	19.75	19.85	-6	8,142	-0.07%
2018/06/19	0	0.00	4	19.68	19.70	-4	8,093	-0.05%
2018/06/15	9.5	20.03	0	0.00	19.80	9.5	8,055	0.12%
2018/06/14	2	19.70	4	19.70	19.65	-2	7,976	-0.03%
2018/06/13	1	20.25	4	20.20	19.85	-3	7,932	-0.04%
2018/06/12	9	20.21	20	20.75	20.15	-11	7,857	-0.14%
2018/06/11	137	21.34	5	21.69	21.05	132	7,691	1.72%	大買/鉅額交易
2018/06/08	2	21.15	7	20.95	21.15	-5	7,432	-0.07%
2018/06/07	28.5	20.96	0	0.00	20.90	28.5	7,308	0.39%
2018/06/06	31	20.55	16	20.62	20.85	15	7,087	0.21%
2018/06/05	25	20.56	2	20.75	20.50	23	6,998	0.33%
2018/06/04	4	20.59	14	20.58	20.45	-10	6,912	-0.14%
2018/06/01	30	20.63	41	20.50	20.30	-11	6,677	-0.16%
2018/05/31	1	20.25	0	0.00	20.10	1	6,452	0.02%
2018/05/30	20	20.33	0	0.00	20.50	20	6,343	0.32%
2018/05/28	2	19.75	10	19.95	19.85	-8	5,884	-0.14%
2018/05/25	2	19.65	2	19.68	19.65	0	5,762	0.00%
2018/05/24	6	20.02	1	20.05	20.00	5	5,680	0.09%
2018/05/23	8	19.99	7	20.19	20.20	1	5,600	0.02%
2018/05/22	12	19.66	16	19.76	19.55	-4	5,386	-0.07%
2018/05/21	47	20.63	9	20.57	20.15	38	5,213	0.73%
2018/05/18	30	19.65	26	19.76	20.20	4	4,717	0.08%
2018/05/17	5	19.30	11	19.20	19.15	-6	4,384	-0.14%
2018/05/16	4.5	19.43	14.7	19.22	19.55	-10.2	4,230	-0.24%
2018/05/15	11	18.65	18	18.95	19.15	-7	3,882	-0.18%
2018/05/14	30	18.17	11	17.98	17.80	19	3,403	0.56%
2018/05/11	4	17.00	24	17.50	17.65	-20	3,007	-0.66%
2018/05/10	0	0.00	5	16.35	16.45	-5	2,866	-0.17%
2018/05/09	0	0.00	4	16.26	16.25	-4	2,829	-0.14%
2018/05/08	0	0.00	3	15.95	15.90	-3	2,808	-0.11%
2018/05/07	8	15.71	5	15.70	15.70	3	2,780	0.11%
2018/05/03	0	0.00	1	16.80	16.55	-1	2,688	-0.04%
2018/04/30	1	17.25	0	0.00	17.25	1	2,630	0.04%
2018/04/27	0	0.00	5	17.10	17.00	-5	2,593	-0.19%
2018/04/26	1	17.95	3	17.42	16.90	-2	2,562	-0.08%
2018/04/25	7	17.61	0	0.00	18.50	7	2,422	0.29%
2018/04/24	0	0.00	5	16.70	16.90	-5	2,216	-0.23%
2018/04/23	28	18.17	7	18.19	17.70	21	2,103	1.00%
2018/04/20	13	16.70	15	17.32	17.70	-2	1,755	-0.12%
2018/04/19	1.1	15.87	18	15.98	16.10	-16.9	1,439	-1.17%
2018/04/17	0	0.00	3	15.70	15.50	-3	1,258	-0.24%
2018/04/13	0	0.00	8	15.70	15.85	-8	1,289	-0.62%
2018/04/11	0	0.00	21	15.40	15.25	-21	1,279	-1.64%
2018/04/10	22	15.75	0	0.00	15.40	22	1,261	1.74%
2018/04/03	10	15.15	10	15.45	15.60	0	812	0.00%
2018/02/26	0	0.00	1	14.10	14.15	-1	909	-0.11%
2018/02/07	1	13.65	0	0.00	13.60	1	1,017	0.10%
2018/01/29	0	0.00	3	15.05	14.95	-3	1,027	-0.29%
2018/01/24	0	14.90	0	0.00	14.90	0	1,025	0.00%
2018/01/23	3	14.85	0	0.00	15.05	3	1,023	0.29%
2018/01/18	0	0.00	1	15.40	15.25	-1	1,014	-0.10%
2018/01/12	10	15.93	10	15.93	15.80	0	997	0.00%
2018/01/11	3	15.70	0	0.00	15.80	3	963	0.31%
2018/01/08	5	15.28	5	15.45	15.40	0	932	0.00%