合機 (1618)-群益金鼎-台南券商分點個股進出

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

合機

(1618)

可現股當沖

股價
49.00
漲跌
▼0.55
漲幅
-1.11%
成交量
2,265張
產業
上市電器電纜類股
187人加入追蹤

立即追蹤
本地時間:14:30(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

合機 (1618)籌碼相關－群益金鼎-台南券商分點個股進出

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-台南券商分點個股進出
群益金鼎-台南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
2024/05/28	1	49.95	3	50.02	49.55	-2	16,050	-0.01%
2024/05/24	2	49.10	0	0.00	48.40	2	16,429	0.01%
2024/05/23	3	48.78	0	0.00	48.05	3	16,523	0.02%
2024/05/22	1	50.90	0	0.00	50.60	1	16,506	0.01%
2024/05/20	10	52.79	10	53.65	51.60	0	16,488	0.00%
2024/05/16	0	0.00	2	52.30	52.30	-2	16,225	-0.01%
2024/05/15	1	53.60	2.9	53.39	52.00	-1.9	16,148	-0.01%
2024/05/14	1	51.30	3	50.90	50.80	-2	15,915	-0.01%
2024/05/13	0	0.00	1	47.35	49.90	-1	15,792	-0.01%
2024/05/10	5	49.45	5	50.20	50.00	0	15,712	0.00%
2024/05/09	6	51.02	5.1	50.02	49.55	0.9	15,682	0.01%
2024/05/08	10	52.38	46	51.26	52.70	-36	15,438	-0.23%
2024/05/07	48	49.50	10	48.92	51.60	38	14,637	0.26%
2024/05/06	1	47.52	1	47.20	46.95	0	14,207	0.00%
2024/05/03	1	51.40	2.6	48.87	48.55	-1.6	14,072	-0.01%
2024/05/02	2	54.10	2	52.40	51.10	0	13,860	0.00%
2024/04/30	1	52.70	2	52.75	53.20	-1	13,667	-0.01%
2024/04/29	1	54.30	0	0.00	54.20	1	13,506	0.01%
2024/04/26	12	57.33	9	58.32	57.30	3	13,344	0.02%
2024/04/25	13.1	56.02	12	56.37	55.60	1.1	13,004	0.01%
2024/04/24	19	58.86	16	59.62	57.70	3	12,793	0.02%
2024/04/23	5	59.08	7	58.09	55.60	-2	12,160	-0.02%
2024/04/22	5.5	63.29	4	64.43	57.80	1.5	11,661	0.01%
2024/04/19	3	63.13	2	62.90	64.20	1	11,037	0.01%
2024/04/16	9	49.37	13	49.48	48.30	-4	9,770	-0.04%
2024/04/15	25	46.53	27	46.87	47.35	-2	8,461	-0.02%
2024/04/12	4	41.16	4	41.83	43.05	0	7,923	0.00%
2024/04/11	3	39.40	0.5	39.30	39.15	2.5	7,673	0.03%
2024/04/10	1	39.30	8	39.16	39.70	-7	7,632	-0.09%
2024/04/09	18	39.97	21	39.75	39.45	-3	7,461	-0.04%
2024/04/08	4	38.79	4	38.38	38.95	0	7,147	0.00%
2024/04/03	3.1	36.92	2	37.20	36.30	1.1	7,110	0.02%
2024/04/02	0.1	37.00	0	0.00	37.20	0.1	7,314	0.00%
2024/04/01	0	0.00	3	37.50	37.45	-3	7,316	-0.04%
2024/03/29	7.2	37.39	3	37.50	37.30	4.2	7,312	0.06%
2024/03/28	5	38.54	0	0.00	38.45	5	7,220	0.07%
2024/03/27	4	37.95	2	38.90	39.25	2	7,091	0.03%
2024/03/26	23	38.97	25	39.37	38.55	-2	6,734	-0.03%
2024/03/25	26	38.03	20	37.03	37.20	6	5,993	0.10%
2024/03/22	4	36.71	5	36.86	36.65	-1	5,764	-0.02%
2024/03/21	0	0.00	3	35.43	35.45	-3	5,468	-0.05%
2024/03/20	1.1	34.81	0	0.00	34.55	1.1	5,543	0.02%
2024/03/19	3	35.83	4	35.95	35.70	-1	5,701	-0.02%
2024/03/18	1	34.40	0	0.00	34.90	1	5,806	0.02%
2024/03/15	1	35.05	1	35.00	33.90	0	6,818	0.00%
2024/03/14	1	35.20	1	35.25	34.75	0	7,454	0.00%
2024/03/13	11	35.68	7	35.01	34.55	4	7,801	0.05%
2024/03/12	0	0.00	1	35.10	34.55	-1	8,379	-0.01%
2024/03/08	1	32.15	0	0.00	31.40	1	8,729	0.01%
2024/03/07	1	34.00	0	0.00	33.65	1	8,700	0.01%
2024/03/06	2	35.70	1	36.30	35.40	1	8,734	0.01%
2024/03/04	2	34.85	2	35.65	34.85	0	8,713	0.00%
2024/03/01	2	35.65	4.2	35.75	35.75	-2.2	8,597	-0.03%
2024/02/29	1	35.70	0	0.00	34.90	1	8,262	0.01%
2024/02/27	2	33.55	4	34.09	33.60	-2	8,043	-0.02%
2024/02/26	2.2	33.18	0	0.00	32.70	2.2	7,852	0.03%
2024/02/22	2	33.30	5	33.35	33.00	-3	7,647	-0.04%
2024/02/19	1	32.50	0.5	32.80	32.45	0.5	7,511	0.01%
2024/02/16	1	31.90	0	0.00	32.10	1	7,580	0.01%
2024/02/02	1	32.00	8	31.43	31.35	-7	7,577	-0.09%
2024/02/01	3	31.65	0	0.00	31.80	3	7,544	0.04%
2024/01/26	0	0.00	1	29.70	29.65	-1	7,477	-0.01%
2024/01/19	1	29.90	1	30.30	29.60	0	7,544	0.00%
2024/01/17	1	30.05	0	0.00	30.15	1	7,784	0.01%
2024/01/16	1	30.65	0	0.00	30.65	1	7,853	0.01%
2024/01/15	0	0.00	3	31.92	31.75	-3	7,828	-0.04%
2024/01/12	1	31.00	1	30.60	30.65	0	7,784	0.00%
2024/01/10	0	0.00	1	30.80	30.60	-1	7,793	-0.01%
2024/01/04	1	32.70	0	0.00	32.15	1	7,708	0.01%
2024/01/02	1	32.95	0	0.00	32.85	1	7,661	0.01%
2023/12/29	0	0.00	50	32.22	32.65	-50	7,617	-0.66%
2023/12/28	57	32.79	5	33.24	32.95	52	7,547	0.69%
2023/12/22	0	0.00	0.2	31.80	31.30	-0.2	8,669	0.00%
2023/12/19	0.5	32.55	1	32.35	32.35	-0.5	8,735	-0.01%
2023/12/18	0	0.00	3	34.40	33.25	-3	8,681	-0.03%
2023/12/14	3	36.63	1	36.00	35.30	2	8,502	0.02%
2023/12/13	1	36.60	1	35.70	35.60	0	8,285	0.00%
2023/12/12	10.2	38.04	4	37.60	36.90	6.2	8,080	0.08%
2023/12/11	19	35.73	18	35.96	36.30	1	7,104	0.01%
2023/12/08	6	31.89	8	32.84	33.00	-2	6,508	-0.03%
2023/12/07	22	30.85	21	32.63	30.00	1	6,119	0.02%
2023/12/06	4	32.05	4	32.40	33.30	0	5,555	0.00%
2023/12/05	1	30.10	0	0.00	30.30	1	5,240	0.02%
2023/12/04	0	0.00	5	30.00	29.80	-5	5,346	-0.09%
2023/12/01	0	0.00	1	30.60	29.75	-1	5,382	-0.02%
2023/11/30	0	0.00	1	29.20	28.95	-1	5,289	-0.02%
2023/11/28	1	27.55	0	0.00	27.85	1	5,278	0.02%
2023/11/16	0	0.00	1	27.50	27.70	-1	5,162	-0.02%
2023/11/15	0	0.00	3	27.95	27.75	-3	5,118	-0.06%
2023/11/10	2	25.15	0	0.00	25.25	2	5,020	0.04%
2023/10/26	1	28.10	0	0.00	28.05	1	5,298	0.02%
2023/10/25	13	28.55	15	28.53	28.50	-2	5,380	-0.04%
2023/10/24	1	27.75	1	27.35	27.90	0	5,453	0.00%
2023/10/19	1	25.40	3	25.50	25.45	-2	6,382	-0.03%
2023/10/18	0	0.00	7	26.44	25.90	-7	6,454	-0.11%
2023/10/12	1	27.65	0	0.00	27.85	1	7,489	0.01%
2023/10/04	1	28.80	1	29.15	28.65	0	8,210	0.00%
2023/10/03	4	29.05	2	28.95	28.80	2	8,314	0.02%
2023/10/02	6	29.93	1	30.10	29.80	5	8,230	0.06%
2023/09/28	11	30.24	17	30.23	30.60	-6	7,985	-0.08%
2023/09/27	3	29.53	2	29.90	28.95	1	7,567	0.01%
2023/09/14	1	28.90	0	0.00	28.70	1	6,728	0.01%
2023/09/13	1	28.20	10	28.32	28.15	-9	6,648	-0.14%
2023/09/11	5	30.25	9	27.88	27.75	-4	6,504	-0.06%
2023/09/08	3	28.75	0	0.00	29.00	3	6,194	0.05%
2023/09/07	0	0.00	3	27.90	29.00	-3	6,062	-0.05%
2023/09/06	7	27.97	0	0.00	27.65	7	5,916	0.12%
2023/08/22	1	24.40	2	24.80	24.45	-1	6,381	-0.02%
2023/08/21	1	24.80	0	0.00	24.80	1	6,462	0.02%
2023/08/18	1	25.25	1	25.05	25.00	0	6,515	0.00%
2023/08/17	0	0.00	1	25.45	25.65	-1	6,532	-0.02%
2023/08/16	1	25.05	0	0.00	25.05	1	6,600	0.02%
2023/08/10	0	0.00	70	26.26	25.80	-70	6,619	-1.06%
2023/08/04	1	27.75	2	27.60	28.00	-1	6,542	-0.02%
2023/08/02	1	28.50	2	27.50	27.35	-1	6,515	-0.02%
2023/07/31	1	28.65	1	28.75	27.90	0	6,381	0.00%
2023/07/28	1	28.75	1	28.40	28.70	0	6,338	0.00%
2023/07/27	13	30.20	11	30.30	29.20	2	6,220	0.03%
2023/07/26	87	30.80	14	30.39	29.30	73	5,948	1.23%
2023/07/25	2	28.33	6	27.98	29.15	-4	5,370	-0.07%
2023/07/24	6	26.35	0	0.00	26.50	6	5,090	0.12%
2023/07/21	0	0.00	2	26.00	26.15	-2	4,928	-0.04%
2023/07/20	2	27.00	0	0.00	26.85	2	4,859	0.04%
2023/07/19	14	27.97	7	28.31	27.50	7	4,650	0.15%
2023/07/18	12	29.48	6	29.50	29.50	6	4,402	0.14%
2023/07/17	2	26.10	1	26.25	26.85	1	4,157	0.02%
2023/07/14	6	25.24	0	0.00	24.55	6	3,838	0.16%
2023/07/12	1	25.40	2	24.60	24.15	-1	3,666	-0.03%
2023/07/06	0	0.00	1	21.95	21.95	-1	3,343	-0.03%
2023/06/20	1	20.25	0	0.00	20.35	1	3,704	0.03%
2023/06/06	0	0.00	1	21.25	21.55	-1	3,084	-0.03%
2023/06/02	0	0.00	1	20.25	20.35	-1	2,870	-0.03%
2023/06/01	0	0.00	2	19.73	19.85	-2	2,806	-0.07%
2023/05/31	0	0.00	1	19.25	19.25	-1	2,760	-0.04%
2023/05/30	0	0.00	2	18.78	18.75	-2	2,747	-0.07%
2023/05/29	1	19.05	0	0.00	18.85	1	2,727	0.04%
2023/05/26	4	19.86	3	19.07	19.20	1	2,696	0.04%
2023/05/25	3	20.27	0.8	20.20	20.35	2.2	2,608	0.08%
2023/05/22	0	0.00	1	20.50	20.80	-1	2,397	-0.04%
2023/05/19	2	19.60	0	0.00	19.70	2	2,301	0.09%
2023/05/17	1	19.10	0	0.00	19.10	1	2,178	0.05%
2023/05/05	0	0.00	4	18.80	18.80	-4	1,987	-0.20%
2023/05/04	4	19.33	0	0.00	19.05	4	1,965	0.20%
2023/05/02	0	0.00	73	18.80	18.95	-73	1,938	-3.77%
2023/04/26	70	17.99	0	0.00	18.10	70	1,881	3.72%
2023/04/25	3	18.17	0	0.00	17.80	3	1,878	0.16%
2023/04/12	0	0.00	1	18.65	18.70	-1	1,517	-0.07%
2023/04/11	1	18.40	0	0.00	17.85	1	1,406	0.07%
2023/04/07	1	17.10	0	0.00	17.05	1	1,253	0.08%
2023/03/29	0	0.00	1	17.25	17.25	-1	914	-0.11%
2023/02/06	0	0.00	2	14.95	15.00	-2	970	-0.21%
2023/01/31	2	15.40	0	0.00	15.55	2	1,005	0.20%
2023/01/13	0	0.00	2	14.90	14.90	-2	1,235	-0.16%
2023/01/05	0	0.00	2	15.75	15.40	-2	1,135	-0.18%
2023/01/04	4	15.30	0	0.00	15.45	4	1,091	0.37%
2022/11/07	0	0.00	30	15.50	15.45	-30	1,638	-1.83%
2022/10/26	30	14.84	0	0.00	14.45	30	1,482	2.02%
2022/09/19	0	0.00	10	16.25	15.70	-10	831	-1.20%
2022/09/16	4	16.03	4	16.23	16.00	0	744	0.00%
2022/09/15	1	16.00	50	16.00	16.00	-49	547	-8.95%
2022/09/14	0	0.00	50	14.37	14.55	-50	320	-15.60%
2022/09/13	50	15.05	0	0.00	14.90	50	288	17.31%
2022/05/23	0	0.00	8	12.90	12.80	-8	331	-2.41%
2022/05/13	8	12.40	0	0.00	12.40	8	329	2.43%
2022/04/27	0	0.00	0.8	13.20	13.20	-0.8	318	-0.25%
2022/04/14	0	0.00	27	13.75	14.10	-27	221	-12.18%
2022/02/24	24	13.40	0	0.00	13.30	24	261	9.16%
2022/02/23	3	13.50	0	0.00	13.65	3	262	1.14%
2022/02/07	0	0.00	10	13.80	13.80	-10	339	-2.95%
2022/01/26	10	13.30	4	13.30	13.30	6	338	1.77%
2022/01/05	0	0.00	50	14.40	14.35	-50	378	-13.20%
2021/12/17	10	14.35	0	0.00	14.35	10	453	2.20%
2021/12/03	100	14.28	0	0.00	14.25	100	472	21.18%
2021/09/24	0	0.00	20	14.15	14.05	-20	1,338	-1.49%
2021/09/22	59	14.01	39	14.22	14.05	20	1,465	1.37%
2021/08/16	8	14.00	8	13.65	13.50	0	2,175	0.00%
2021/07/12	0	0.00	1	15.95	15.75	-1	4,213	-0.02%
2021/07/06	0	0.00	0.2	16.90	16.80	-0.2	5,032	0.00%
2021/06/30	1	18.15	0	0.00	17.90	1	5,214	0.02%
2021/06/15	0	0.00	1	18.15	18.30	-1	5,602	-0.02%
2021/05/31	0	0.00	10	16.45	16.20	-10	5,684	-0.18%
2021/05/28	10	16.10	0	0.00	16.00	10	5,697	0.18%
2021/05/11	1	18.15	0	0.00	17.70	1	5,624	0.02%
2021/05/07	1	19.60	0	0.00	20.05	1	5,438	0.02%
2021/05/04	1	19.50	2	19.50	20.15	-1	5,150	-0.02%
2021/05/03	1	21.90	0	0.00	21.65	1	5,018	0.02%
2021/04/29	4	21.80	0	0.00	22.55	4	4,942	0.08%
2021/04/28	5	23.02	3	22.32	22.45	2	4,832	0.04%
2021/04/27	1	22.25	0.1	22.50	21.80	0.9	4,651	0.02%
2021/04/22	2	20.35	0	0.00	20.50	2	4,276	0.05%
2021/04/21	0	0.00	2	19.40	19.75	-2	4,032	-0.05%
2021/04/20	2	19.55	0	0.00	19.25	2	3,954	0.05%
2021/04/19	2	19.20	0	0.00	19.20	2	3,897	0.05%
2021/04/08	0	0.00	60	16.65	16.70	-60	2,814	-2.13%
2021/04/07	0	0.00	50	15.77	15.80	-50	2,755	-1.81%
2021/04/06	0	0.00	50	15.60	15.55	-50	2,753	-1.82%
2021/04/01	100	15.28	0	0.00	15.20	100	2,743	3.65%
2021/03/25	30	14.70	30	15.05	14.70	0	3,255	0.00%
2021/03/24	60	14.65	0	0.00	14.70	60	3,505	1.71%
2021/03/22	3	16.68	0	0.00	16.15	3	3,367	0.09%
2021/03/19	0	0.00	1	15.80	16.15	-1	3,085	-0.03%
2021/03/11	0	0.00	13	14.39	14.45	-13	2,888	-0.45%
2021/03/10	16	14.31	3	14.47	14.20	13	2,882	0.45%
2021/03/09	6	14.13	6	13.95	13.90	0	2,833	0.00%
2021/03/08	3	13.95	3	13.95	13.95	0	2,876	0.00%
2021/03/04	0	0.00	6	14.00	13.90	-6	3,212	-0.19%
2021/03/03	6	14.30	0	0.00	13.85	6	3,231	0.19%
2021/03/02	0	0.00	1	13.50	13.55	-1	3,233	-0.03%
2021/01/27	0	0.00	1	11.05	11.05	-1	3,452	-0.03%
2021/01/19	0	0.00	20	11.60	11.35	-20	3,858	-0.52%
2021/01/18	20	11.15	0	0.00	11.30	20	4,146	0.48%
2021/01/05	0	0.00	2	13.35	13.30	-2	4,633	-0.04%
2020/12/25	2	13.60	0	0.00	13.60	2	4,458	0.04%
2020/12/22	2	13.80	0	0.00	12.70	2	4,232	0.05%
2020/12/18	2	13.33	51	13.66	14.00	-49	3,829	-1.28%
2020/12/01	57	13.40	7	13.71	13.30	50	3,494	1.43%
2020/11/30	0	0.00	30	13.25	13.85	-30	3,306	-0.91%
2020/11/27	8	12.67	8	12.50	12.60	0	3,150	0.00%
2020/11/16	1	11.15	0	0.00	11.05	1	2,950	0.03%
2020/11/12	5	11.30	5	11.15	11.25	0	3,043	0.00%
2020/11/09	30	11.89	5	11.80	11.50	25	2,722	0.92%
2020/11/06	6	12.09	1	12.00	11.80	5	2,685	0.19%
2020/11/04	0	0.00	10	11.96	11.80	-10	2,530	-0.40%
2020/11/03	10	12.19	0	0.00	12.00	10	2,501	0.40%
2020/10/29	12	12.10	19	12.24	12.25	-7	2,303	-0.30%
2020/10/28	7	12.36	10	12.30	12.10	-3	2,197	-0.14%
2020/10/20	7	11.70	37	11.42	11.10	-30	1,598	-1.88%
2020/10/15	0	0.00	20	11.05	11.15	-20	1,280	-1.56%
2020/09/25	2	9.38	2	9.18	9.07	0	1,036	0.00%
2020/09/24	0	0.00	2	9.53	9.37	-2	1,027	-0.19%
2020/09/18	4	10.10	2	10.10	9.97	2	995	0.20%
2020/09/17	2	9.95	4	9.92	9.88	-2	936	-0.21%
2020/09/16	2	9.93	2	9.95	9.80	0	925	0.00%
2020/09/15	52	9.90	2	9.96	9.84	50	916	5.45%
2020/09/14	2	9.74	2	9.81	9.85	0	912	0.00%
2020/09/11	2	9.80	9	10.00	9.74	-7	897	-0.78%
2020/09/10	0	0.00	2	9.94	9.94	-2	883	-0.23%
2020/09/09	7	10.09	7	10.02	9.96	0	845	0.00%
2020/09/08	2	9.98	0	0.00	9.80	2	751	0.27%
2020/09/07	2	9.91	25	9.97	9.91	-23	720	-3.19%
2020/09/03	2	9.61	0	0.00	9.61	2	652	0.31%
2020/09/02	5	9.38	5	9.44	9.48	0	617	0.00%
2020/09/01	1	9.23	3	9.30	9.32	-2	603	-0.33%
2020/08/31	9	9.24	12	9.26	9.21	-3	594	-0.51%
2020/08/27	3	9.03	0	0.00	9.04	3	557	0.54%
2020/08/26	4	9.11	2	9.23	9.10	2	543	0.37%
2020/08/25	34	9.04	6	9.06	9.04	28	487	5.74%
2020/08/24	4	9.04	4	9.08	8.98	0	465	0.00%
2020/08/21	4	9.01	4	9.05	9.01	0	458	0.00%
2020/08/20	6	8.94	8	8.97	8.88	-2	446	-0.45%
2020/08/19	7	9.42	3	9.44	9.22	4	433	0.92%
2020/08/18	2	8.88	4	9.20	9.50	-2	369	-0.54%
2020/08/17	2	8.83	1	8.95	8.83	1	305	0.33%
2020/08/14	3	8.78	3	8.82	8.75	0	294	0.00%
2020/08/13	2	8.78	2	8.87	8.66	0	282	0.00%
2020/08/12	2	8.86	3	8.83	8.77	-1	274	-0.36%
2020/08/11	7	8.95	5	8.88	8.70	2	263	0.76%
2020/08/07	2	8.36	2	8.36	8.36	0	243	0.00%
2020/08/05	2	8.35	2	8.44	8.41	0	244	0.00%
2020/08/04	2	8.33	2	8.33	8.33	0	247	0.00%
2020/07/31	0	0.00	2	8.40	8.40	-2	251	-0.79%
2020/07/30	1	8.33	0	0.00	8.36	1	252	0.40%
2020/07/29	2	8.35	2	8.41	8.32	0	252	0.00%
2020/07/28	1	8.38	1	8.46	8.26	0	260	0.00%
2020/07/23	2	8.45	2	8.52	8.49	0	253	0.00%
2020/07/22	2	8.51	0	0.00	8.53	2	255	0.78%
2020/07/21	0	0.00	2	8.54	8.50	-2	256	-0.78%
2020/07/20	2	8.46	0	0.00	8.50	2	251	0.79%
2020/07/13	0	0.00	2	8.75	8.79	-2	248	-0.80%
2020/07/10	1	8.75	0	0.00	8.73	1	251	0.40%
2020/07/09	2	8.93	0	0.00	8.83	2	261	0.77%
2020/07/07	7	8.93	7	8.84	8.83	0	263	0.00%
2020/07/06	2	8.89	5	8.81	8.92	-3	258	-1.16%
2020/07/03	0	0.00	4	8.65	8.60	-4	249	-1.60%
2020/07/02	4	8.53	0	0.00	8.53	4	254	1.57%
2020/07/01	0	0.00	4	8.45	8.45	-4	245	-1.63%
2020/06/30	4	8.41	0	0.00	8.41	4	245	1.63%
2020/06/29	0	0.00	4	8.45	8.40	-4	241	-1.66%
2020/06/23	2	8.46	2	8.53	8.52	0	240	0.00%
2020/06/22	6	8.49	2	8.51	8.52	4	242	1.65%
2020/06/18	3	8.60	3	8.72	8.58	0	233	0.00%
2020/06/09	0	0.00	6	8.36	8.32	-6	246	-2.43%
2020/06/05	6	8.37	2	8.48	8.33	4	243	1.64%
2020/06/04	2	8.21	2	8.30	8.30	0	241	0.00%
2020/06/03	0	0.00	2	8.20	8.18	-2	238	-0.84%
2020/06/01	4	8.09	0	0.00	8.12	4	241	1.65%
2020/05/29	0	0.00	4	8.08	8.08	-4	242	-1.65%
2020/05/28	4	8.09	2	7.99	7.98	2	241	0.83%
2020/05/27	2	8.17	4	8.20	8.15	-2	240	-0.83%
2020/05/26	8	8.09	8	8.10	8.14	0	240	0.00%
2020/05/25	2	7.78	0	0.00	7.79	2	230	0.87%
2020/05/21	0	0.00	2	7.83	7.77	-2	228	-0.87%
2020/05/19	2	7.71	2	7.69	7.71	0	229	0.00%
2020/05/18	2	7.69	0	0.00	7.68	2	227	0.88%
2020/05/15	0	0.00	2	7.75	7.72	-2	227	-0.88%
2020/05/14	2	7.77	2	7.85	7.75	0	226	0.00%
2020/05/13	1	7.85	1	7.92	7.85	0	225	0.00%
2020/05/11	0	0.00	20	7.86	7.84	-20	227	-8.78%
2020/05/08	2	7.88	0	0.00	7.80	2	226	0.88%
2020/05/07	0	0.00	2	7.73	7.80	-2	227	-0.88%
2020/05/04	4	7.52	2	7.67	7.69	2	225	0.89%
2020/04/30	0	0.00	2	7.70	7.70	-2	222	-0.90%
2020/04/22	3	7.19	3	7.17	7.25	0	263	0.00%
2020/04/14	20	7.55	0	0.00	7.55	20	259	7.70%
2020/04/13	5	7.73	1	8.24	7.86	4	249	1.61%
2020/04/10	0	0.00	4	7.25	7.73	-4	231	-1.73%
2020/04/07	2	6.88	0	0.00	7.00	2	230	0.87%
2020/04/06	6	6.70	8	6.74	6.77	-2	223	-0.90%
2020/04/01	2	6.66	2	6.64	6.65	0	243	0.00%
2020/03/31	2	6.56	2	6.67	6.64	0	245	0.00%
2020/03/30	1	6.47	1	6.46	6.50	0	246	0.00%
2020/03/27	1	6.52	1	6.66	6.47	0	251	0.00%
2020/03/26	1	6.44	1	6.58	6.50	0	260	0.00%
2020/03/25	3	6.35	2	6.53	6.54	1	262	0.38%
2020/03/23	0	0.00	1	6.10	5.94	-1	277	-0.36%
2020/03/17	3	6.62	1	7.06	6.57	2	275	0.73%
2020/03/16	3	7.12	3	7.17	7.10	0	281	0.00%
2020/03/13	2	7.03	2	7.20	7.17	0	361	0.00%
2020/03/10	1	8.08	0	0.00	8.10	1	381	0.26%
2020/03/06	0	0.00	2	8.38	8.31	-2	379	-0.53%
2020/03/03	2	8.35	0	0.00	8.34	2	377	0.53%
2020/03/02	1	8.41	1	8.49	8.35	0	377	0.00%
2020/02/25	2	8.61	1	8.69	8.69	1	372	0.27%
2020/02/20	0	0.00	2	8.72	8.64	-2	374	-0.53%
2020/02/19	2	8.60	2	8.75	8.65	0	374	0.00%
2020/02/18	2	8.63	0	0.00	8.61	2	373	0.53%
2020/02/12	3	8.65	0	0.00	8.69	3	376	0.80%
2020/01/30	1	8.84	1	8.83	8.83	0	358	0.00%
2020/01/10	0	0.00	1	9.33	9.30	-1	381	-0.26%
2020/01/09	1	9.24	1	9.28	9.28	0	392	0.00%
2020/01/08	2	9.31	1	9.39	9.21	1	395	0.25%
2020/01/06	0	0.00	34	9.41	9.43	-34	398	-8.53%
2019/12/25	0	0.00	4	9.61	9.61	-4	364	-1.10%
2019/12/23	4	9.56	4	9.68	9.65	0	357	0.00%
2019/12/20	4	9.47	0	0.00	9.46	4	347	1.15%
2019/12/19	0	0.00	50	9.57	9.46	-50	344	-14.50%
2019/12/11	20	9.48	0	0.00	9.44	20	309	6.45%
2019/12/10	63	9.71	66	9.74	9.63	-3	298	-1.00%
2019/12/09	5	9.35	22	9.52	9.52	-17	216	-7.84%
2019/10/21	0	0.00	7	9.01	9.11	-7	164	-4.25%
2019/10/14	0	0.00	9	8.38	8.40	-9	106	-8.41%
2019/04/09	6	8.53	0	0.00	8.57	6	128	4.66%
2019/04/08	3	8.57	0	0.00	8.57	3	128	2.34%
2019/03/25	0	0.00	5	8.86	8.86	-5	111	-4.46%
2019/03/22	5	8.83	0	0.00	8.85	5	113	4.42%
2019/03/18	0	0.00	10	8.92	8.90	-10	116	-8.59%
2019/03/15	5	8.84	1	8.90	8.90	4	116	3.42%
2019/03/14	0	0.00	2	8.93	8.88	-2	117	-1.71%
2019/03/13	5	8.84	0	0.00	8.84	5	117	4.24%
2019/03/12	0	0.00	10	8.86	8.90	-10	117	-8.54%
2019/02/26	0	0.00	3	8.89	8.84	-3	114	-2.62%
2019/02/21	10	8.64	0	0.00	8.68	10	113	8.82%
2019/02/20	2	8.46	12	8.60	8.63	-10	113	-8.83%
2019/02/19	5	8.59	10	8.56	8.52	-5	114	-4.37%
2019/02/18	0	0.00	5	8.52	8.51	-5	109	-4.56%
2019/01/28	0	0.00	6	8.43	8.44	-6	200	-2.99%
2019/01/17	0	0.00	2	8.59	8.50	-2	200	-1.00%
2019/01/11	0	0.00	4	8.53	8.51	-4	200	-2.00%
2019/01/10	2	8.48	2	8.48	8.48	0	196	0.00%
2019/01/08	1	8.44	0	0.00	8.50	1	194	0.51%
2019/01/07	0	0.00	3	8.58	8.57	-3	196	-1.53%
2018/12/28	2	8.46	2	8.54	8.54	0	211	0.00%
2018/12/27	2	8.51	0	0.00	8.43	2	214	0.93%
2018/12/26	3	8.46	0	0.00	8.45	3	218	1.37%
2018/12/22	3	8.61	3	8.72	8.61	0	231	0.00%
2018/12/20	2	8.65	0	0.00	8.64	2	232	0.86%
2018/12/19	0	0.00	4	8.79	8.69	-4	230	-1.74%
2018/12/14	3	8.62	0	0.00	8.79	3	226	1.32%
2018/12/12	2	8.70	0	0.00	8.71	2	234	0.85%
2018/12/04	0	0.00	3	9.02	8.95	-3	233	-1.29%
2018/11/28	0	0.00	3	8.86	8.80	-3	231	-1.30%
2018/11/27	1	8.81	3	8.91	8.80	-2	231	-0.86%
2018/11/26	0	0.00	1	8.94	8.88	-1	230	-0.43%
2018/11/21	4	9.00	4	9.04	8.92	0	228	0.00%
2018/11/15	6	9.02	3	9.08	9.02	3	243	1.23%
2018/11/14	3	9.15	0	0.00	9.12	3	241	1.24%
2018/11/13	7	9.14	4	9.26	9.24	3	241	1.24%
2018/11/12	30	9.28	59	9.34	9.30	-29	237	-12.21%
2018/11/09	19	9.02	15	9.09	9.07	4	203	1.96%
2018/11/08	24	8.90	33	8.92	8.85	-9	191	-4.70%
2018/11/06	0	0.00	1	7.98	8.05	-1	166	-0.60%
2018/11/05	0	0.00	2	8.01	7.96	-2	168	-1.19%
2018/10/31	3	7.82	0	0.00	7.90	3	161	1.86%
2018/10/30	0	0.00	3	7.83	7.82	-3	160	-1.87%
2018/10/26	4	7.82	4	7.84	7.77	0	158	0.00%
2018/10/25	3	7.81	3	7.90	7.91	0	160	0.00%
2018/10/22	0	0.00	2	8.10	8.04	-2	163	-1.23%
2018/10/19	4	8.02	0	0.00	8.00	4	164	2.43%
2018/10/17	2	8.15	4	8.22	8.20	-2	169	-1.18%
2018/10/16	0	0.00	2	8.14	8.15	-2	168	-1.18%
2018/10/15	7	8.04	6	8.27	8.07	1	169	0.59%
2018/10/12	2	7.92	0	0.00	8.07	2	169	1.18%
2018/10/11	6	8.35	0	0.00	8.12	6	168	3.55%
2018/10/09	6	8.85	0	0.00	8.85	6	170	3.52%
2018/10/08	0	0.00	6	8.86	8.85	-6	170	-3.52%
2018/10/05	1	8.71	1	8.77	8.77	0	172	0.00%
2018/10/04	1	8.91	0	0.00	8.90	1	169	0.59%
2018/10/03	34	8.92	6	8.99	8.91	28	166	16.78%
2018/10/02	5	8.90	5	9.00	8.88	0	163	0.00%
2018/10/01	30	8.88	0	0.00	8.90	30	160	18.66%
2018/09/27	0	0.00	9	8.91	8.91	-9	161	-5.59%
2018/09/25	0	0.00	3	8.98	8.96	-3	164	-1.82%
2018/09/19	0	0.00	1	9.02	8.93	-1	169	-0.59%
2018/09/18	10	9.02	7	8.87	8.90	3	172	1.74%
2018/09/13	3	8.81	3	8.88	8.87	0	167	0.00%
2018/09/11	0	0.00	5	8.80	8.82	-5	177	-2.81%
2018/09/10	4	8.67	4	8.84	8.70	0	180	0.00%
2018/09/07	13	8.92	0	0.00	8.82	13	184	7.04%
2018/09/04	1	9.02	0	0.00	9.05	1	213	0.47%
2018/09/03	8	9.02	7	9.17	9.02	1	240	0.42%
2018/08/31	0	0.00	1	9.07	9.02	-1	244	-0.41%
2018/08/30	2	9.02	2	9.11	9.07	0	251	0.00%
2018/08/29	0	0.00	3	9.05	9.05	-3	259	-1.15%
2018/08/27	6	9.06	0	0.00	9.00	6	275	2.18%
2018/08/24	3	8.96	4	9.12	9.05	-1	312	-0.32%
2018/08/23	0	0.00	30	8.87	8.88	-30	300	-10.00%
2018/08/17	1	8.80	0	0.00	8.80	1	302	0.33%
2018/08/16	0	0.00	6	8.82	8.80	-6	306	-1.96%
2018/08/13	6	8.88	0	0.00	8.87	6	307	1.95%
2018/08/10	10	9.01	0	0.00	9.08	10	304	3.28%
2018/08/09	0	0.00	1	9.11	9.12	-1	304	-0.33%
2018/08/08	0	0.00	4	9.11	9.11	-4	310	-1.29%
2018/08/07	6	9.04	1	9.19	9.12	5	313	1.59%
2018/08/06	0	0.00	2	9.17	9.13	-2	317	-0.63%
2018/08/03	0	0.00	1	9.11	9.11	-1	329	-0.30%
2018/07/31	30	9.09	0	0.00	9.10	30	341	8.77%
2018/07/30	3	9.03	3	9.05	9.05	0	343	0.00%
2018/07/27	0	0.00	22	9.16	9.16	-22	345	-6.36%
2018/07/25	0	0.00	1	9.09	9.01	-1	365	-0.27%
2018/07/24	22	8.97	0	0.00	8.98	22	370	5.93%
2018/07/20	0	0.00	3	9.03	9.03	-3	380	-0.79%
2018/07/11	0	0.00	8	9.45	9.43	-8	478	-1.67%
2018/07/10	0	0.00	50	9.47	9.45	-50	550	-9.08%
2018/06/29	4	9.44	0	0.00	9.50	4	1,371	0.29%
2018/06/27	3	9.49	0	0.00	9.42	3	1,374	0.22%
2018/06/26	1	9.51	0	0.00	9.57	1	1,376	0.07%
2018/06/22	5	9.71	0	0.00	9.70	5	1,421	0.35%
2018/06/21	0	0.00	3	9.81	9.80	-3	1,419	-0.21%
2018/06/20	3	9.68	4	9.67	9.70	-1	1,421	-0.07%
2018/06/19	3	9.71	3	9.77	9.68	0	1,417	0.00%
2018/06/14	7	9.78	3	9.89	9.72	4	1,413	0.28%
2018/06/13	1	9.81	3	9.91	9.88	-2	1,409	-0.14%
2018/06/12	12	9.90	10	10.00	9.80	2	1,392	0.14%
2018/06/08	3	9.71	0	0.00	9.73	3	1,360	0.22%
2018/06/01	15	9.91	24	9.86	9.89	-9	1,356	-0.66%
2018/05/31	0	0.00	3	9.48	9.47	-3	1,319	-0.23%
2018/05/30	1	9.41	0	0.00	9.40	1	1,322	0.08%
2018/05/15	0	0.00	21	9.40	9.36	-21	1,359	-1.55%
2018/05/14	7	9.44	4	9.55	9.43	3	1,374	0.22%
2018/05/11	3	9.43	4	9.49	9.43	-1	1,376	-0.07%
2018/05/10	0	0.00	2	9.47	9.47	-2	1,372	-0.15%
2018/05/09	3	9.39	23	9.46	9.45	-20	1,376	-1.45%
2018/05/04	15	9.28	10	9.29	9.29	5	1,420	0.35%
2018/05/03	3	9.27	0	0.00	9.28	3	1,442	0.21%
2018/04/30	7	9.42	0	0.00	9.42	7	1,572	0.45%
2018/04/27	2	9.37	30	9.37	9.38	-28	1,574	-1.78%
2018/04/26	14	9.61	0	0.00	9.46	14	1,571	0.89%
2018/04/25	2	9.48	2	9.65	9.70	0	1,574	0.00%
2018/04/24	2	9.58	0	0.00	9.59	2	1,592	0.13%
2018/04/16	20	9.71	0	0.00	10.00	20	1,626	1.23%
2018/04/13	0	0.00	20	9.93	9.91	-20	1,556	-1.28%
2018/04/11	30	10.45	0	0.00	10.35	30	1,487	2.02%
2018/04/10	73	10.79	300	11.54	10.45	-227	1,405	-16.15%	大賣/鉅額交易
2018/04/09	0	0.00	77	10.09	10.50	-77	931	-8.27%
2018/04/02	30	9.35	3	9.50	9.43	27	802	3.37%
2018/03/27	0	0.00	3	9.19	9.16	-3	739	-0.41%
2018/03/23	3	8.97	0	0.00	9.09	3	733	0.41%
2018/03/21	1	9.22	0	0.00	9.20	1	728	0.14%
2018/03/20	5	9.22	0	0.00	9.20	5	726	0.69%
2018/03/19	10	9.24	0	0.00	9.22	10	725	1.38%
2018/03/15	20	9.30	0	0.00	9.28	20	726	2.75%
2018/03/12	3	9.36	0	0.00	9.25	3	722	0.41%
2018/03/09	2	9.67	1	9.79	9.62	1	717	0.14%
2018/03/08	0	0.00	5	9.70	9.70	-5	720	-0.69%
2018/03/07	9	9.76	9	9.76	9.68	0	722	0.00%
2018/03/06	5	9.70	0	0.00	9.77	5	730	0.68%
2018/03/05	16	9.75	43	9.73	9.70	-27	770	-3.51%
2018/03/02	12	9.62	9	9.67	9.70	3	772	0.39%
2018/03/01	13	9.52	17	9.60	9.70	-4	770	-0.52%
2018/02/27	12	9.50	12	9.51	9.46	0	760	0.00%
2018/02/26	12	9.43	13	9.45	9.49	-1	759	-0.13%
2018/02/23	10	9.35	46	9.36	9.37	-36	756	-4.76%
2018/02/22	6	9.22	11	9.21	9.21	-5	755	-0.66%
2018/02/21	32	9.16	2	9.21	9.21	30	758	3.95%
2018/02/12	0	0.00	2	9.02	9.00	-2	774	-0.26%
2018/02/09	15	8.71	13	8.89	8.81	2	774	0.26%
2018/02/08	13	9.01	6	9.14	9.00	7	766	0.91%
2018/02/07	12	9.11	22	9.20	9.10	-10	758	-1.32%
2018/02/06	72	9.00	7	9.02	9.00	65	755	8.60%
2018/02/05	4	9.61	3	9.73	9.68	1	741	0.13%
2018/01/26	0	0.00	1	10.20	10.35	-1	686	-0.15%
2018/01/25	11	10.58	12	10.50	10.45	-1	664	-0.15%
2018/01/19	4	9.83	2	9.83	9.83	2	640	0.31%
2018/01/18	20	9.86	20	9.88	9.81	0	650	0.00%
2018/01/16	0	0.00	2	10.00	10.10	-2	621	-0.32%
2018/01/15	5	9.99	5	10.07	9.99	0	617	0.00%
2018/01/12	5	9.95	3	10.01	9.99	2	600	0.33%
2018/01/11	6	9.98	6	9.92	9.87	0	576	0.00%
2018/01/10	0	0.00	10	9.86	9.63	-10	545	-1.83%