日馳 (1526)-群益金鼎-敦南券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
32.00
漲跌
▼0.05
漲幅
-0.16%
成交量
81張
產業
上市電機機械類股
201人加入追蹤

立即追蹤
本地時間:13:30(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

日馳 (1526)籌碼相關－群益金鼎-敦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-敦南券商分點個股進出
群益金鼎-敦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
2024/04/16	0	34.75	0	0.00	34.05	0	322	0.00%
2024/04/09	0	34.00	0	0.00	33.80	0	304	0.00%
2024/04/08	0.1	33.90	0	0.00	33.85	0.1	304	0.03%
2024/04/01	0	33.90	0	0.00	33.90	0	301	0.00%
2024/03/29	0	35.00	0	0.00	33.90	0	300	0.00%
2024/03/27	0	0.00	0	34.35	34.30	0	298	0.00%
2024/03/18	0	32.35	0	0.00	33.10	0	271	0.00%
2024/03/13	0	32.80	0	0.00	32.35	0	264	0.00%
2024/03/12	0	33.25	0	0.00	32.95	0	258	0.00%
2024/03/11	0	33.80	0	0.00	33.25	0	255	0.00%
2024/03/07	2	37.12	1	36.61	36.65	1	193	0.52%
2024/03/06	0	0.00	0	34.15	34.20	0	78	-0.01%
2024/02/15	0	31.63	0	0.00	31.15	0	57	0.01%
2024/02/02	0	31.90	0	0.00	31.00	0	56	0.01%
2024/02/01	0	32.15	0	0.00	31.20	0	55	0.01%
2024/01/26	0	31.55	0	0.00	31.55	0	56	0.02%
2024/01/09	0	32.71	0	0.00	32.65	0	70	0.03%
2023/12/22	0	33.95	0	0.00	32.95	0	78	0.00%
2023/11/22	0	0.00	0	34.00	34.00	0	87	0.00%
2023/11/01	3	29.80	0	0.00	29.85	3	85	3.50%
2023/10/30	7	30.10	0	0.00	30.25	7	88	7.95%
2023/10/26	0	0.00	3	30.00	29.95	-3	88	-3.37%
2023/10/24	0	30.30	0	0.00	30.30	0	89	0.01%
2023/10/18	0	32.40	0	0.00	32.00	0	85	0.03%
2023/10/06	0	0.00	1	34.50	34.70	-1	101	-0.98%
2023/07/20	0	0.00	1	36.85	36.85	-1	182	-0.55%
2023/07/19	10	36.35	0	0.00	35.45	10	181	5.54%
2023/07/18	0.1	36.80	0	0.00	36.55	0.1	177	0.04%
2023/07/14	10	38.00	0	0.00	37.95	10	176	5.65%
2023/07/13	0	0.00	1	38.10	38.00	-1	179	-0.56%
2023/07/04	10	39.10	0	0.00	39.00	10	197	5.07%
2023/06/20	4	39.85	0	0.00	39.65	4	202	1.97%
2023/06/19	6	39.90	0	0.00	39.95	6	204	2.94%
2023/05/25	0	0.00	1	41.15	41.25	-1	242	-0.41%
2023/05/24	0	0.00	1	41.20	41.20	-1	244	-0.41%
2023/05/19	0	0.00	7	40.25	40.30	-7	248	-2.82%
2023/05/16	2	40.20	0	0.00	40.30	2	247	0.81%
2023/05/12	10	39.45	0	0.00	39.90	10	249	4.00%
2023/05/11	10	39.45	0	0.00	39.40	10	251	3.98%
2023/04/21	0	41.00	0	0.00	40.40	0	253	0.00%
2023/04/20	2	41.25	2	41.05	40.85	0	251	0.00%
2023/04/19	0	0.00	5	41.58	41.60	-5	246	-2.03%
2023/04/18	2	41.80	2	41.90	41.80	0	244	0.00%
2023/04/17	0	0.00	7	41.94	42.05	-7	242	-2.89%
2023/04/14	1	42.00	1	42.50	42.00	0	241	0.00%
2023/04/12	14	43.05	0	0.00	43.20	14	227	6.14%
2023/04/10	0	42.45	2	41.95	41.95	-2	221	-0.90%
2023/04/07	2	42.40	1	42.10	42.15	1	221	0.45%
2023/03/31	0	0.00	6	41.55	41.60	-6	220	-2.72%
2023/03/30	2	41.30	0	0.00	41.60	2	221	0.90%
2023/03/29	8	41.39	0	0.00	41.30	8	223	3.58%
2023/03/27	0	0.00	5	42.00	41.85	-5	234	-2.13%
2023/03/23	1	42.00	5	42.25	42.20	-4	240	-1.66%
2023/03/22	1	43.65	0	0.00	43.25	1	239	0.42%
2023/03/21	5	42.99	0	0.00	42.90	5	264	1.89%
2023/03/20	6	42.94	0	0.00	42.75	6	273	2.19%
2023/03/16	0	43.00	0	0.00	40.95	0	270	0.00%
2023/02/23	0	42.55	0	0.00	42.60	0	261	0.01%
2023/02/06	0.1	42.00	0	0.00	41.85	0.1	383	0.02%
2022/12/23	1	40.70	0	0.00	41.10	1	514	0.19%
2022/12/20	10	41.60	0	0.00	41.15	10	536	1.86%
2022/12/16	1	43.55	0	0.00	43.00	1	545	0.18%
2022/12/12	0	0.00	2	46.40	46.55	-2	543	-0.37%
2022/11/23	1	44.60	0	0.00	44.45	1	726	0.14%
2022/11/18	2	46.45	0	0.00	46.50	2	880	0.23%
2022/11/16	1	45.65	0	0.00	45.65	1	927	0.11%
2022/11/11	1	45.90	0	0.00	45.25	1	998	0.10%
2022/11/08	0	0.00	0.1	48.00	47.45	-0.1	1,044	0.00%
2022/11/07	2	47.90	0	0.00	47.55	2	1,067	0.19%
2022/10/21	0.1	44.45	0	0.00	44.15	0.1	1,251	0.01%
2022/09/28	0	50.00	0	0.00	49.20	0	1,169	0.00%
2022/09/27	0	0.00	2	52.50	52.50	-2	1,161	-0.17%
2022/09/26	0	0.00	5	52.58	52.10	-5	1,161	-0.43%
2022/09/21	0	0.00	4	55.60	55.10	-4	1,135	-0.35%
2022/09/19	5	57.26	1	56.70	56.20	4	1,127	0.35%
2022/09/16	0	0.00	1	57.20	57.00	-1	1,117	-0.09%
2022/09/15	4	57.90	0	0.00	57.20	4	1,116	0.36%
2022/09/13	0	57.00	0.1	60.50	57.00	0	1,097	0.00%
2022/09/06	0	0.00	2	57.50	56.50	-2	1,027	-0.19%
2022/09/02	7	59.10	7	58.60	58.60	0	997	0.00%
2022/09/01	0	0.00	0	58.90	58.70	0	984	0.00%
2022/08/30	0	0.00	0.1	59.56	58.80	-0.1	972	-0.01%
2022/08/29	0	57.80	0	0.00	57.60	0	949	0.00%
2022/08/26	0	0.00	0.1	58.90	57.80	-0.1	930	-0.01%
2022/08/25	0	0.00	2	57.33	55.30	-2	851	-0.24%
2022/08/24	2	55.65	0	55.30	55.70	2	807	0.24%
2022/08/23	0	0.00	1	54.60	54.80	-1	783	-0.13%
2022/08/22	1	53.72	0	54.50	53.30	1	750	0.13%
2022/08/18	0	0.00	2	53.15	53.50	-2	691	-0.29%
2022/08/17	1	52.60	0	0.00	52.80	1	663	0.15%
2022/08/16	0	0.00	2.1	52.34	52.20	-2.1	643	-0.33%
2022/08/15	1	52.00	0	51.20	52.50	1	610	0.16%
2022/08/11	3	49.70	0	0.00	50.60	3	543	0.56%
2022/08/09	3	48.67	3	48.15	50.30	0	457	0.00%
2022/08/08	0	0.00	0.1	48.05	48.05	-0.1	366	-0.01%
2022/07/29	0	0.00	2	42.30	42.50	-2	295	-0.68%
2022/07/22	2	42.85	0	0.00	43.10	2	286	0.70%
2022/07/13	1	40.70	0	0.00	40.40	1	272	0.37%
2022/07/12	0	0.00	0	42.35	41.90	0	267	-0.01%
2022/07/07	1	40.40	0	0.00	41.45	1	249	0.40%
2022/07/06	0.1	42.50	0	0.00	41.15	0.1	246	0.02%
2022/06/30	0	0.00	8	45.80	45.75	-8	235	-3.40%
2022/06/28	0	0.00	2	47.80	46.85	-2	233	-0.86%
2022/06/24	0	0.00	0	46.15	46.25	0	230	0.00%
2022/06/22	0	45.20	12	45.92	45.15	-12	227	-5.28%
2022/06/16	7	48.23	0	0.00	47.25	7	214	3.26%
2022/06/15	5	47.88	0	0.00	47.90	5	212	2.35%
2022/06/13	5	49.65	0	0.00	49.20	5	208	2.40%
2022/06/08	0	0.00	2	49.50	49.65	-2	199	-1.00%
2022/06/06	1	48.70	1	49.90	48.55	0	181	0.00%
2022/06/02	1	49.55	0	0.00	49.90	1	180	0.55%
2022/06/01	1	49.55	0	0.00	49.30	1	184	0.54%
2022/05/17	0	0.00	1	48.10	48.70	-1	186	-0.54%
2022/05/16	1	47.75	0	0.00	47.35	1	182	0.55%
2022/04/21	0	0.00	0	49.25	47.15	0	269	0.00%
2022/04/19	0	47.00	0	46.70	46.45	0	325	-0.01%
2022/04/15	0	0.00	0.3	47.05	47.05	-0.3	469	-0.06%
2022/04/13	0	0.00	0.1	47.70	47.60	-0.1	475	-0.02%
2022/04/07	0	47.95	0	0.00	45.95	0	492	0.00%
2022/03/30	0	50.50	0	0.00	48.20	0	486	0.01%
2022/03/22	0	49.45	0	0.00	49.25	0	487	0.00%
2022/03/11	1	46.65	1	47.55	47.25	0	493	0.00%
2022/03/04	0	0.00	0	52.90	47.60	0	478	0.00%
2022/02/11	0	0.00	1	49.60	49.80	-1	574	-0.17%
2022/02/09	0	0.00	0.1	50.61	50.50	-0.1	568	-0.01%
2022/01/25	0.1	46.70	0	0.00	46.45	0.1	571	0.01%
2022/01/19	2	49.55	1	49.50	49.50	1	544	0.18%
2022/01/18	0	0.00	1	52.20	50.50	-1	535	-0.19%
2022/01/17	1	51.00	0	0.00	51.20	1	528	0.19%
2022/01/14	0.1	50.40	0	0.00	50.40	0.1	524	0.01%
2022/01/13	4	52.51	4.1	53.39	52.50	-0.1	512	-0.01%
2022/01/12	0	54.00	0	0.00	53.90	0	478	0.01%
2022/01/11	2.1	53.62	2.2	53.30	53.80	-0.2	459	-0.03%
2022/01/10	0.1	53.44	3.1	52.75	54.70	-3	389	-0.78%
2022/01/04	1	49.95	0	0.00	50.40	1	315	0.32%
2021/12/30	5	49.00	0	0.00	48.90	5	312	1.60%
2021/12/28	0	48.05	0	0.00	48.05	0	324	0.01%
2021/12/23	0	48.50	0	0.00	48.60	0	359	0.01%
2021/12/09	4	49.00	4	49.00	49.00	0	445	0.00%
2021/12/01	0	49.30	0	0.00	49.20	0	515	0.00%
2021/11/30	0	0.00	1	49.45	49.30	-1	526	-0.19%
2021/11/24	0	51.09	0	0.00	51.10	0	537	0.01%
2021/11/23	0	50.32	0	0.00	50.30	0	538	0.00%
2021/11/19	0	50.40	0	0.00	50.70	0	535	0.01%
2021/11/18	0.1	51.41	3	51.00	51.00	-2.9	535	-0.54%
2021/11/17	3	50.80	0	0.00	50.80	3	532	0.56%
2021/11/16	0	51.00	0	0.00	50.20	0	518	0.00%
2021/11/15	0	0.00	0	50.00	49.40	0	518	0.00%
2021/11/12	0	49.30	0	0.00	49.55	0	522	0.00%
2021/11/10	0	49.60	0	0.00	49.35	0	526	0.00%
2021/11/08	0	46.10	0	0.00	46.20	0	525	0.01%
2021/10/28	2	46.48	0	0.00	46.20	2	685	0.29%
2021/10/25	0	0.00	1	45.00	45.80	-1	931	-0.11%
2021/10/07	0	0.00	1	46.50	46.70	-1	1,119	-0.09%
2021/10/01	0.1	48.20	0	0.00	47.90	0.1	1,369	0.01%
2021/09/24	1	52.60	0	0.00	52.60	1	1,671	0.06%
2021/09/22	0	50.70	0	0.00	51.00	0	1,751	0.00%
2021/09/17	0	51.90	0	0.00	52.00	0	1,805	0.00%
2021/09/15	5	52.00	0	0.00	51.70	5	1,949	0.26%
2021/09/14	0	51.90	4	52.50	51.90	-4	1,945	-0.21%
2021/09/10	0	51.90	0	0.00	51.10	0	1,932	0.00%
2021/09/08	0	47.15	0	0.00	47.35	0	1,890	0.00%
2021/09/07	0	0.00	1	47.10	47.10	-1	1,892	-0.05%
2021/08/30	0	47.35	0	0.00	47.55	0	1,919	0.00%
2021/08/13	4	49.80	1	49.15	49.00	3	1,971	0.15%
2021/08/12	0	0.00	2	50.90	50.80	-2	1,959	-0.10%
2021/08/11	0.1	50.80	5	50.24	50.70	-4.9	1,961	-0.25%
2021/08/10	0	0.00	1	52.10	51.60	-1	1,952	-0.05%
2021/08/09	0	0.00	2	55.05	54.30	-2	1,927	-0.10%
2021/08/06	2	55.25	3	55.03	55.00	-1	1,917	-0.05%
2021/08/05	0	56.70	0	0.00	56.50	0	1,906	0.00%
2021/08/04	0	57.60	4	58.70	57.60	-4	1,914	-0.21%
2021/08/03	2	57.10	0	0.00	56.70	2	1,893	0.11%
2021/08/02	6	59.22	6	57.33	57.30	0	1,903	0.00%
2021/07/30	18	61.01	8	61.25	58.50	10	1,871	0.53%
2021/07/29	4	58.75	0	0.00	58.80	4	1,709	0.23%
2021/07/28	1	56.80	1	54.20	56.70	0	1,678	0.00%
2021/07/26	1	57.80	0	0.00	57.80	1	1,679	0.06%
2021/07/23	0	55.30	0	0.00	55.10	0	1,660	0.00%
2021/07/22	0	54.00	0	0.00	53.90	0	1,667	0.00%
2021/07/21	0	0.00	1	54.40	52.90	-1	1,669	-0.06%
2021/07/19	0	56.30	0	0.00	56.40	0	1,650	0.00%
2021/07/16	0	56.70	1	57.40	56.70	-1	1,667	-0.06%
2021/07/15	2	56.65	0	0.00	56.60	2	1,670	0.12%
2021/07/13	0.1	56.10	0	0.00	55.50	0.1	1,690	0.01%
2021/07/09	0	0.00	1	61.00	60.50	-1	1,593	-0.06%
2021/07/08	28	60.87	48	60.96	61.50	-20	1,600	-1.25%
2021/07/07	19	58.00	0	0.00	59.00	19	1,539	1.23%
2021/07/06	10	59.90	10	60.30	58.80	0	1,574	0.00%
2021/07/05	4	57.40	5	57.50	58.00	-1	1,762	-0.06%
2021/07/01	1	55.30	1	55.40	54.70	0	1,778	0.00%
2021/06/30	23	55.50	26	55.33	55.00	-3	1,754	-0.17%
2021/06/29	1	52.10	2	53.10	52.70	-1	1,690	-0.06%
2021/06/28	5	54.72	2	54.45	54.60	3	1,673	0.18%
2021/06/25	3	53.87	19	54.52	53.00	-16	1,659	-0.96%
2021/06/24	17	52.65	2	51.80	54.40	15	1,574	0.95%
2021/06/16	0	0.00	2	49.25	49.30	-2	1,542	-0.13%
2021/06/15	2	50.15	5	51.10	50.20	-3	1,536	-0.20%
2021/06/11	14	50.59	0	0.00	49.95	14	1,532	0.91%
2021/06/10	0	51.40	0	0.00	51.40	0	1,514	0.00%
2021/06/07	0	49.40	0	0.00	49.35	0	1,498	0.00%
2021/06/02	0	49.70	0	0.00	49.70	0	1,469	0.00%
2021/05/27	0	49.20	0	0.00	49.20	0	1,442	0.00%
2021/05/26	0	49.70	0	0.00	49.70	0	1,438	0.00%
2021/05/25	0	0.00	4	50.50	51.50	-4	1,420	-0.28%
2021/05/21	0	45.95	0	0.00	45.95	0	1,392	0.00%
2021/05/13	0	0.00	2	45.00	44.40	-2	1,369	-0.15%
2021/05/12	2	43.20	9	45.26	43.85	-7	1,353	-0.52%
2021/05/11	0	0.00	1	50.50	48.00	-1	1,339	-0.07%
2021/05/10	0	51.00	1	51.70	51.00	-1	1,327	-0.08%
2021/05/04	0	48.05	1	47.70	48.10	-1	1,307	-0.08%
2021/05/03	0	50.20	1	50.80	50.30	-1	1,291	-0.08%
2021/04/29	0	52.50	0	0.00	52.70	0	1,279	0.00%
2021/04/28	5	52.02	2	52.70	52.50	3	1,275	0.24%
2021/04/27	2	53.20	1	55.20	52.60	1	1,269	0.08%
2021/04/26	2	54.20	0	0.00	54.70	2	1,257	0.16%
2021/04/23	3	54.93	2	54.10	54.40	1	1,267	0.08%
2021/04/21	0	0.00	4	57.70	57.50	-4	1,249	-0.32%
2021/04/19	0	55.40	4	58.00	58.20	-4	1,239	-0.32%
2021/04/16	4	56.20	0	0.00	56.00	4	1,205	0.33%
2021/04/15	1	57.00	1	56.90	56.90	0	1,222	0.00%
2021/04/14	5	55.22	1	53.70	56.50	4	1,218	0.33%
2021/04/13	10	58.71	7	58.39	57.80	3	1,181	0.25%
2021/04/12	6	61.13	1	58.50	58.10	5	1,130	0.44%
2021/04/09	30	61.05	22	60.97	60.20	8	1,047	0.76%
2021/04/08	4	55.93	1	55.00	57.60	3	767	0.39%
2021/04/07	1	52.10	5	51.94	52.40	-4	673	-0.59%
2021/04/06	2	50.70	1	50.00	50.80	1	638	0.16%
2021/04/01	4	48.93	2	49.50	48.60	2	617	0.32%
2021/03/31	1	47.95	2	48.40	48.20	-1	605	-0.17%
2021/03/30	1	49.00	1	48.00	48.90	0	593	0.00%
2021/03/25	0	0.00	5	45.65	45.40	-5	587	-0.85%
2021/03/23	1	45.40	0	0.00	44.55	1	601	0.17%
2021/03/22	3	44.58	0	0.00	44.85	3	604	0.50%
2021/03/02	0	0.00	1	43.00	42.95	-1	864	-0.12%
2021/02/26	0	43.20	0	0.00	43.20	0	872	0.00%
2021/01/27	1	41.30	0	0.00	41.30	1	1,219	0.08%
2021/01/26	3	42.25	0	0.00	41.10	3	1,267	0.24%
2021/01/20	3	41.37	0	0.00	41.10	3	1,448	0.21%
2021/01/19	0	0.00	1	43.65	43.60	-1	1,485	-0.07%
2021/01/18	1	41.00	1	44.00	43.70	0	1,497	0.00%
2021/01/15	2	42.20	1	43.00	42.20	1	1,503	0.07%
2021/01/14	0	0.00	1	44.25	44.30	-1	1,502	-0.07%
2021/01/12	2	44.35	30	44.75	43.70	-28	1,563	-1.79%
2021/01/11	1	45.25	0	0.00	45.40	1	1,591	0.06%
2021/01/08	0	0.00	3	46.47	46.00	-3	1,631	-0.18%
2021/01/06	5	44.35	1	44.25	44.30	4	1,659	0.24%
2021/01/05	0	45.95	0	0.00	45.95	0	1,722	0.00%
2021/01/04	0	0.00	1	46.70	46.70	-1	1,870	-0.05%
2020/12/30	0	0.00	1	45.75	45.65	-1	2,163	-0.05%
2020/12/28	0	0.00	2	45.05	45.45	-2	2,611	-0.08%
2020/12/25	1	45.40	0	0.00	45.50	1	2,710	0.04%
2020/12/24	0	0.00	1	46.15	46.10	-1	3,119	-0.03%
2020/12/22	1	46.20	0	0.00	45.20	1	3,537	0.03%
2020/12/21	4	45.56	0	0.00	45.90	4	3,637	0.11%
2020/12/18	1	48.80	0	0.00	48.60	1	3,662	0.03%
2020/12/17	0	0.00	1	50.40	50.10	-1	3,693	-0.03%
2020/12/15	0	0.00	1	50.00	49.75	-1	3,740	-0.03%
2020/12/14	0	0.00	2	49.85	50.70	-2	3,773	-0.05%
2020/12/10	1	51.30	1	50.60	51.30	0	3,967	0.00%
2020/12/09	1	51.00	0	0.00	50.70	1	4,020	0.02%
2020/12/07	0	0.00	10	51.20	50.60	-10	4,337	-0.23%
2020/12/04	1	51.70	2	52.45	51.70	-1	4,980	-0.02%
2020/11/30	1	51.90	0	0.00	50.70	1	5,184	0.02%
2020/11/27	0	0.00	1	51.50	51.40	-1	5,216	-0.02%
2020/11/26	1	50.30	0	0.00	50.40	1	5,261	0.02%
2020/11/25	3	50.40	0	0.00	50.10	3	5,342	0.06%
2020/11/24	1	50.40	1	50.20	50.20	0	5,376	0.00%
2020/11/20	1	51.40	0	0.00	50.90	1	5,500	0.02%
2020/11/19	7	50.44	1	50.40	51.70	6	5,513	0.11%
2020/11/18	0	0.00	3	49.38	49.55	-3	5,535	-0.05%
2020/11/17	0	0.00	2	49.15	49.05	-2	5,575	-0.04%
2020/11/12	1	49.20	0	0.00	49.05	1	5,842	0.02%
2020/11/11	0	49.80	0	0.00	49.80	0	6,032	0.00%
2020/11/10	1	50.00	0	0.00	50.20	1	6,041	0.02%
2020/11/05	2	51.70	0	0.00	50.90	2	6,089	0.03%
2020/11/04	0	0.00	0.4	51.20	50.80	-0.4	6,204	-0.01%
2020/11/03	0	0.00	1	52.40	50.70	-1	6,293	-0.02%
2020/10/30	7	52.59	7	50.97	50.20	0	6,651	0.00%
2020/10/28	1	49.50	0	0.00	50.20	1	7,026	0.01%
2020/10/27	0	0.00	1	50.60	50.00	-1	7,187	-0.01%
2020/10/22	2	51.80	1	51.40	51.50	1	7,246	0.01%
2020/10/21	0	51.80	0	0.00	51.80	0	7,247	0.00%
2020/10/20	1	53.60	1	52.60	52.00	0	7,248	0.00%
2020/10/15	0	51.70	0	0.00	51.60	0	7,157	0.00%
2020/10/14	0	0.00	2	52.50	52.50	-2	7,140	-0.03%
2020/10/13	2	52.40	2	51.80	52.00	0	7,134	0.00%
2020/10/12	3	56.43	7	56.30	52.00	-4	7,070	-0.06%
2020/10/08	10	56.94	12	56.93	56.00	-2	6,957	-0.03%
2020/10/07	9	55.49	10	55.80	55.70	-1	6,908	-0.01%
2020/10/06	57	54.39	42	54.45	55.20	15	6,877	0.22%
2020/10/05	8	51.85	10	52.51	53.00	-2	6,569	-0.03%
2020/09/30	0	50.50	1	50.80	50.80	-1	6,483	-0.02%
2020/09/29	20	52.30	19	52.71	49.90	1	6,440	0.02%
2020/09/28	4	51.08	1	50.00	51.20	3	6,078	0.05%
2020/09/25	2	48.38	3	48.93	49.50	-1	5,937	-0.02%
2020/09/24	4	49.09	7	48.64	47.70	-3	5,731	-0.05%
2020/09/23	2	47.70	1	48.60	47.70	1	5,735	0.02%
2020/09/22	0	0.00	4	49.01	48.80	-4	5,693	-0.07%
2020/09/21	0	0.00	3	47.92	47.35	-3	5,647	-0.05%
2020/09/18	1	47.90	5	47.48	47.30	-4	5,646	-0.07%
2020/09/17	0	0.00	3	47.80	48.05	-3	5,641	-0.05%
2020/09/16	3.4	47.60	6	48.26	47.50	-2.6	5,735	-0.05%
2020/09/15	4.4	46.73	0	0.00	46.00	4.4	5,610	0.08%
2020/09/14	1	46.00	0	0.00	45.70	1	5,582	0.02%
2020/09/11	6	47.91	5	48.29	46.70	1	5,532	0.02%
2020/09/10	7	49.29	8	49.32	48.00	-1	5,401	-0.02%
2020/09/09	42	51.06	35	51.20	49.75	7	5,242	0.13%
2020/09/08	14	48.46	1	45.55	49.55	13	4,643	0.28%
2020/09/07	3	45.98	3	45.62	45.05	0	4,544	0.00%
2020/09/04	0	0.00	2	44.80	45.60	-2	4,582	-0.04%
2020/09/03	5	46.04	3	46.52	45.50	2	4,645	0.04%
2020/09/02	0	0.00	1	45.20	46.20	-1	4,627	-0.02%
2020/09/01	0	0.00	2	45.38	45.40	-2	4,677	-0.04%
2020/08/31	1	45.50	2	44.45	44.75	-1	4,700	-0.02%
2020/08/28	0	0.00	5	43.82	43.75	-5	4,634	-0.11%
2020/08/27	0	0.00	3	44.48	44.00	-3	4,627	-0.06%
2020/08/26	0	0.00	5	44.11	43.45	-5	4,579	-0.11%
2020/08/24	2	44.85	0	0.00	43.45	2	4,546	0.04%
2020/08/21	0	0.00	1	42.75	42.80	-1	4,522	-0.02%
2020/08/20	2	39.70	3	41.37	39.90	-1	4,556	-0.02%
2020/08/19	4	46.10	5	45.07	44.10	-1	4,647	-0.02%
2020/08/18	8	46.08	11	45.55	46.10	-3	4,627	-0.06%
2020/08/17	10	47.33	7	45.86	47.25	3	4,654	0.06%
2020/08/14	1	43.90	0	0.00	43.35	1	4,594	0.02%
2020/08/13	0	0.00	1	43.40	43.65	-1	4,667	-0.02%
2020/08/12	1	44.45	0	0.00	44.20	1	4,652	0.02%
2020/08/11	4	44.50	4	43.68	42.70	0	4,607	0.00%
2020/08/10	3	47.50	0	0.00	44.20	3	4,504	0.07%
2020/08/07	2	45.95	2	46.23	45.60	0	4,360	0.00%
2020/08/06	7	44.44	5	42.57	46.20	2	4,250	0.05%
2020/08/05	46	41.40	50	41.73	42.30	-4	3,962	-0.10%
2020/08/04	40	43.05	41	43.16	40.50	-1	3,828	-0.03%
2020/08/03	3	40.53	1	40.80	41.80	2	3,463	0.06%
2020/07/31	2	36.35	13	36.53	38.00	-11	3,318	-0.33%
2020/07/29	0.1	33.35	0	0.00	33.50	0.1	3,068	0.00%
2020/07/22	0.1	33.15	0	0.00	33.10	0.1	2,983	0.00%
2020/07/14	12	35.13	10	34.80	33.80	2	2,845	0.07%
2020/07/13	5	34.23	5	34.46	34.20	0	2,717	0.00%
2020/07/10	0	0.00	5	32.20	31.80	-5	2,624	-0.19%
2020/07/08	8	34.23	3	34.33	33.95	5	2,560	0.20%
2020/07/07	2	34.48	3	33.25	33.65	-1	2,493	-0.04%
2020/07/03	0	0.00	1	33.85	33.95	-1	2,436	-0.04%
2020/07/02	1	33.60	14	34.39	34.80	-13	2,392	-0.54%
2020/06/30	0	0.00	14	32.23	32.15	-14	2,259	-0.62%
2020/06/29	4	32.10	0	0.00	32.10	4	2,241	0.18%
2020/06/24	2	31.50	0	0.00	32.20	2	2,220	0.09%
2020/06/23	19	34.63	5	34.01	32.20	14	2,192	0.64%
2020/06/22	1	32.50	3	32.98	33.20	-2	2,045	-0.10%
2020/06/18	0	31.00	0	0.00	30.95	0	1,986	0.00%
2020/06/17	1	31.00	0	31.00	31.00	1	1,980	0.05%
2020/06/15	1	32.00	4	31.64	31.70	-3	1,926	-0.16%
2020/06/12	1	29.40	1	30.55	30.30	0	1,867	0.00%
2020/06/11	5	32.62	3	32.45	31.20	2	1,815	0.11%
2020/06/10	14	32.36	66	33.26	32.00	-52	1,741	-2.99%
2020/06/09	2	34.90	91	34.55	34.30	-89	1,652	-5.38%
2020/06/08	11	37.44	0	0.00	36.10	11	1,620	0.68%
2020/06/05	29	34.90	0	0.00	35.65	29	1,521	1.91%
2020/06/04	10	32.90	0	0.00	32.45	10	1,443	0.69%
2020/06/03	110	32.26	0	0.00	32.20	110	1,423	7.73%	大買/鉅額交易
2020/06/01	0	0.00	0	32.80	32.75	0	1,356	0.00%
2020/05/29	0	0.00	2	32.78	33.35	-2	1,317	-0.15%
2020/05/28	0	0.00	2	31.50	32.00	-2	1,277	-0.16%
2020/05/27	5	31.10	0	0.00	31.25	5	1,233	0.41%
2020/05/26	1	32.90	1	32.85	32.75	0	1,151	0.00%
2020/05/22	1	27.85	1	26.90	28.60	0	911	0.00%
2020/05/21	3	25.42	2	25.73	26.00	1	757	0.13%
2020/05/20	14	23.43	18	23.53	24.00	-4	602	-0.66%
2020/05/19	2	21.63	0	0.00	21.85	2	493	0.41%
2020/05/15	2	18.15	0	0.00	18.10	2	440	0.45%
2020/03/25	0	0.00	8	16.61	16.30	-8	305	-2.62%
2020/03/24	0	0.00	2	16.38	16.25	-2	298	-0.67%
2020/03/23	10	15.98	0	0.00	16.05	10	293	3.41%
2020/03/02	0	0.00	1	19.30	19.25	-1	240	-0.42%
2019/10/16	0	0.00	0	26.30	26.05	0	349	0.00%
2019/10/15	0	0.00	2	25.30	25.10	-2	349	-0.57%
2019/07/23	0	0.00	3	30.77	30.70	-3	721	-0.42%
2019/07/12	1	30.70	0	30.85	30.40	1	741	0.13%
2019/07/03	0	0.00	1	30.10	30.10	-1	869	-0.12%
2019/07/02	0	0.00	1	30.20	30.00	-1	889	-0.11%
2019/06/25	0	0.00	1	29.60	29.55	-1	1,056	-0.09%
2019/06/21	9	30.98	9	30.72	30.25	0	1,285	0.00%
2019/06/17	3	29.75	3	30.30	29.75	0	1,858	0.00%
2019/06/11	1	30.05	1	29.60	29.60	0	1,945	0.00%
2019/06/05	2	29.23	0	0.00	29.15	2	2,012	0.10%
2019/06/03	1	29.50	0	0.00	29.50	1	2,030	0.05%
2019/05/14	0	0.00	1	29.25	29.40	-1	2,455	-0.04%
2019/04/26	1	34.15	0	0.00	34.00	1	2,831	0.04%
2019/04/25	0	0.00	1	35.20	35.20	-1	3,220	-0.03%
2019/04/18	0	0.00	1	35.40	35.40	-1	3,368	-0.03%
2019/04/17	0	0.00	2	36.70	36.50	-2	3,382	-0.06%
2019/04/16	1	37.00	0	0.00	37.00	1	3,395	0.03%
2019/04/10	2	38.05	0	37.95	38.05	2	3,552	0.06%
2019/04/02	0	0.00	2	37.10	37.05	-2	3,744	-0.05%
2019/03/29	0	37.45	0	37.45	37.45	0	4,037	0.00%
2019/03/28	0	0.00	1	39.35	38.55	-1	4,070	-0.02%
2019/03/27	1	39.95	4	39.49	39.10	-3	4,024	-0.07%
2019/03/26	2	38.48	0	0.00	38.35	2	3,878	0.05%
2019/03/25	35	39.71	38	39.55	39.50	-3	3,844	-0.08%
2019/03/22	32	37.66	25	38.05	39.25	7	3,541	0.20%
2019/03/19	2	35.18	0	0.00	35.15	2	3,361	0.06%
2019/03/07	4	33.09	2	34.35	33.15	2	3,607	0.06%
2019/02/25	2	35.20	0	0.00	35.00	2	3,729	0.05%
2019/02/20	3	37.00	3	36.00	36.00	0	3,818	0.00%
2019/02/19	9	36.16	7	36.18	35.75	2	3,829	0.05%
2019/02/18	1	35.50	0	0.00	34.80	1	3,803	0.03%
2019/02/15	0	0.00	1	35.60	35.40	-1	3,952	-0.03%
2019/02/14	4	35.54	5	35.19	34.50	-1	4,107	-0.02%
2019/02/13	6	35.35	3	34.65	34.90	3	4,148	0.07%
2019/02/12	0	0.00	1	34.80	34.90	-1	4,157	-0.02%
2019/01/30	0	0.00	2	33.55	33.40	-2	4,080	-0.05%
2019/01/29	3	33.77	4	33.83	33.70	-1	4,087	-0.02%
2019/01/28	1	33.70	0	0.00	33.70	1	4,140	0.02%
2019/01/25	5	34.73	5	34.35	33.75	0	4,144	0.00%
2019/01/24	0	0.00	1	33.80	34.45	-1	4,096	-0.02%
2019/01/23	1	34.20	1	34.00	33.85	0	4,043	0.00%
2019/01/21	1	33.55	0	0.00	33.10	1	3,951	0.03%
2019/01/18	2	33.90	13	34.32	33.70	-11	3,928	-0.28%
2019/01/17	125	35.61	121	35.68	34.10	4	3,869	0.10%	大買/大賣/
2019/01/16	0	0.00	9	32.83	34.70	-9	3,492	-0.26%
2019/01/15	9	31.73	1	31.75	31.55	8	3,409	0.23%
2019/01/14	0	0.00	5	31.20	31.00	-5	3,405	-0.15%
2019/01/11	5	32.65	0	0.00	31.90	5	3,395	0.15%
2019/01/10	5	32.60	0	0.00	32.80	5	3,402	0.15%
2019/01/09	0	0.00	2	32.95	32.40	-2	3,394	-0.06%
2019/01/08	3	32.10	1	32.15	32.00	2	3,391	0.06%
2019/01/07	0	0.00	17	33.71	32.65	-17	3,379	-0.50%
2019/01/04	8	33.20	8	33.34	32.55	0	3,368	0.00%
2019/01/03	33	33.73	16	34.12	33.80	17	3,310	0.51%
2019/01/02	0	0.00	5	32.05	31.55	-5	3,251	-0.15%
2018/12/27	10	34.53	4	33.10	33.40	6	3,198	0.19%
2018/12/26	3	34.33	4	33.50	32.10	-1	3,136	-0.03%
2018/12/24	7	35.73	17	35.75	35.10	-10	2,988	-0.33%
2018/12/22	11	33.39	1.2	32.28	33.45	9.9	2,789	0.35%
2018/12/21	0	0.00	3	29.73	30.45	-3	2,764	-0.11%
2018/12/20	1	27.60	0	0.00	27.70	1	2,725	0.04%
2018/12/18	2	29.33	2	29.30	29.10	0	2,735	0.00%
2018/12/14	16	32.25	2	32.00	31.85	14	2,751	0.51%
2018/12/11	3	36.05	0	0.00	35.30	3	2,643	0.11%
2018/12/06	2	33.75	2	34.15	32.40	0	2,485	0.00%
2018/12/05	2	35.95	0	0.00	35.65	2	2,426	0.08%
2018/12/04	6	39.00	24	38.59	37.00	-18	2,387	-0.75%
2018/12/03	0	0.00	2	40.80	38.70	-2	2,291	-0.09%
2018/11/29	0	41.55	0	0.00	41.55	0	2,162	0.00%
2018/11/27	1	39.95	1	37.50	38.25	0	2,089	0.00%
2018/11/26	1	38.15	0	0.00	38.25	1	2,033	0.05%
2018/11/22	0	0.00	2	35.90	34.10	-2	1,963	-0.10%
2018/11/21	3	34.73	1	34.50	35.00	2	1,950	0.10%
2018/11/20	3	35.33	0	0.00	35.00	3	1,928	0.16%
2018/11/19	3	33.98	0	0.00	34.00	3	1,883	0.16%
2018/11/16	1	37.25	4	36.49	37.30	-3	1,794	-0.17%
2018/11/15	3	33.40	3	33.57	33.95	0	1,714	0.00%
2018/11/14	5	30.16	9	30.05	30.90	-4	1,583	-0.25%
2018/11/13	14	26.66	11	26.82	28.10	3	1,394	0.22%
2018/11/12	1	24.40	3	24.17	25.55	-2	1,187	-0.17%
2018/11/09	3	22.37	0	0.00	23.25	3	1,094	0.27%
2018/11/02	0	0.00	1	20.80	20.80	-1	973	-0.10%
2018/10/23	3	19.33	1	19.40	19.15	2	852	0.23%
2018/10/16	2	20.83	2	21.10	19.80	0	762	0.00%
2018/09/28	4	26.40	2	26.85	26.00	2	523	0.38%
2018/08/15	0	0.00	2	31.18	30.80	-2	283	-0.71%
2018/08/14	2	30.45	0	0.00	30.45	2	279	0.72%
2018/07/06	0	41.30	0	0.00	41.20	0	385	0.00%
2018/06/21	0	42.70	0	0.00	42.70	0	492	0.00%
2018/06/11	2	45.53	2	45.28	44.05	0	503	0.00%
2018/06/08	1	46.95	0	0.00	47.30	1	481	0.21%
2018/05/14	0	0.00	5	47.50	46.40	-5	649	-0.77%
2018/04/27	0	58.80	0	0.00	59.30	0	925	0.00%
2018/04/24	1	60.00	0	0.00	59.90	1	1,128	0.09%
2018/04/16	1	63.20	0	0.00	62.80	1	1,431	0.07%
2018/04/12	1	59.10	1	59.40	60.40	0	1,489	0.00%
2018/03/27	2	69.00	2	67.40	68.40	0	1,886	0.00%
2018/03/16	1	84.50	0	0.00	83.40	1	2,057	0.05%
2018/03/07	0	0.00	1	83.00	82.90	-1	2,144	-0.05%
2018/03/06	2	87.95	1	88.80	83.50	1	2,129	0.05%
2018/03/05	0	0.00	0	83.80	83.80	0	2,075	0.00%
2018/02/09	0	0.00	5	78.60	78.80	-5	2,078	-0.24%
2018/02/06	6	77.95	0	0.00	77.90	6	2,124	0.28%
2018/02/05	1	85.30	0	0.00	86.50	1	2,119	0.05%
2018/01/31	0	0.00	2	90.95	92.00	-2	2,168	-0.09%
2018/01/26	0	0.00	1	84.00	85.50	-1	2,109	-0.05%
2018/01/25	0	0.00	4	87.60	86.50	-4	2,093	-0.19%
2018/01/23	1	90.50	1	91.50	89.60	0	2,053	0.00%
2018/01/22	18	92.55	13	93.48	90.30	5	2,040	0.25%
2018/01/18	3	93.43	3	98.00	91.20	0	2,038	0.00%
2018/01/17	0	93.10	0	0.00	93.60	0	2,023	0.00%
2018/01/16	5	85.50	0	0.00	86.80	5	1,987	0.25%
2018/01/11	0	0.00	1	78.50	80.20	-1	2,080	-0.05%
2018/01/10	0	0.00	3	77.83	80.00	-3	2,054	-0.15%
2018/01/08	2	81.00	7	79.20	83.50	-5	2,032	-0.25%
2018/01/05	7	74.64	0	0.00	76.50	7	2,004	0.35%