金益鼎 (8390)-群益金鼎-高盛券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
60.6
漲跌
▲2.8
漲幅
+4.84%
成交量
3,360張
產業
上櫃綠能環保類類股
214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

金益鼎 (8390)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/17	3	57.90	0	0.00	57.80	3	1,812	0.17%
2024/05/06	0	0.00	1	55.30	55.60	-1	1,775	-0.06%
2024/05/03	0	0.00	1	55.40	55.10	-1	1,770	-0.06%
2024/04/29	1	56.50	0	0.00	56.20	1	1,739	0.06%
2024/04/26	1	55.80	0	0.00	55.70	1	1,731	0.06%
2024/04/23	0	56.20	1	56.60	56.10	-1	1,699	-0.06%
2024/04/22	3	60.03	3	60.03	58.00	0	1,656	0.00%
2024/04/19	14	61.44	2.1	61.52	61.80	11.9	1,587	0.75%
2024/04/18	4	60.95	6	61.88	61.30	-2	1,433	-0.14%
2024/04/17	8	63.78	7.7	62.33	62.50	0.3	1,345	0.02%
2024/04/16	9	61.17	20	62.05	60.40	-11	1,181	-0.93%
2024/04/15	7	61.93	5.9	61.67	60.00	1.1	1,035	0.11%
2024/04/12	4.7	59.87	3	60.00	59.60	1.7	930	0.18%
2024/04/11	13	59.35	11	59.09	58.90	2	906	0.22%
2024/04/10	2.2	62.25	2	62.30	62.40	0.2	864	0.02%
2024/04/09	2	62.60	2.8	62.39	62.50	-0.8	824	-0.10%
2024/04/08	6	60.12	7	59.17	61.20	-1	736	-0.14%
2024/04/01	4	56.90	2	56.80	56.80	2	650	0.31%
2024/03/29	2	57.20	2	55.80	56.90	0	629	0.00%
2024/03/28	1	55.20	1	54.60	53.90	0	566	0.00%
2024/03/27	0	0.00	5	54.00	54.60	-5	544	-0.92%
2024/03/19	5	52.50	5	53.00	52.50	0	525	0.00%
2024/03/11	2	53.30	2	52.00	51.90	0	559	0.00%
2024/03/08	1	53.20	0	0.00	53.80	1	591	0.17%
2024/03/07	2	53.30	5	53.44	53.20	-3	705	-0.43%
2024/03/06	2	52.50	0	0.00	52.60	2	678	0.29%
2024/03/04	1	51.80	2	51.80	51.70	-1	676	-0.15%
2024/03/01	1	50.90	0	0.00	50.80	1	662	0.15%
2024/02/19	0.1	50.30	0	0.00	50.40	0.1	694	0.01%
2024/01/24	1	50.20	0	0.00	50.20	1	738	0.14%
2024/01/18	0	0.00	1	50.00	50.20	-1	847	-0.12%
2024/01/05	0	0.00	3	50.90	50.80	-3	1,247	-0.24%
2023/12/28	2	51.90	2	51.40	51.30	0	1,304	0.00%
2023/12/27	1	51.50	1	51.30	51.20	0	1,301	0.00%
2023/12/25	1	51.40	1	50.80	50.70	0	1,290	0.00%
2023/12/22	0	0.00	1	50.70	50.60	-1	1,287	-0.08%
2023/12/21	1	50.80	0	0.00	50.40	1	1,303	0.08%
2023/12/08	0	0.00	1	51.80	51.60	-1	1,313	-0.08%
2023/12/07	0	0.00	1	51.50	52.00	-1	1,315	-0.08%
2023/12/05	9	52.41	1	54.00	52.40	8	1,337	0.60%
2023/12/04	2	51.60	5	53.30	54.00	-3	1,290	-0.23%
2023/12/01	0	0.00	2	50.00	50.00	-2	1,158	-0.17%
2023/11/28	1	50.00	1	49.80	50.00	0	1,187	0.00%
2023/11/24	0	0.00	3	49.70	49.65	-3	1,218	-0.25%
2023/11/22	2	49.63	0	0.00	50.00	2	1,212	0.16%
2023/11/21	2	49.25	0	0.00	49.25	2	1,208	0.17%
2023/11/17	0	0.00	2	49.20	49.35	-2	1,216	-0.16%
2023/11/15	1	49.20	0	0.00	49.20	1	1,238	0.08%
2023/11/14	0	0.00	1	48.75	48.70	-1	1,267	-0.08%
2023/11/10	0	0.00	1	49.70	49.65	-1	1,290	-0.08%
2023/11/08	0	0.00	1	50.20	49.95	-1	1,333	-0.07%
2023/11/01	0	0.00	1	49.90	49.90	-1	1,690	-0.06%
2023/10/30	0	0.00	1	50.80	51.50	-1	1,788	-0.06%
2023/10/27	1	49.95	0	0.00	49.95	1	1,881	0.05%
2023/10/26	2	51.80	2	50.90	50.30	0	1,914	0.00%
2023/10/24	0	0.00	1.3	51.37	51.10	-1.3	2,195	-0.06%
2023/10/23	2	52.70	3	52.00	52.70	-1	2,331	-0.04%
2023/10/20	11	52.49	10	52.25	52.40	1	2,317	0.04%
2023/10/18	3	50.57	0	50.70	50.40	3	2,157	0.14%
2023/10/17	0	0.00	2	50.40	50.30	-2	2,134	-0.09%
2023/10/16	7	51.51	5	51.58	51.10	2	2,142	0.09%
2023/10/06	1	50.50	0	0.00	50.10	1	2,018	0.05%
2023/10/05	0	0.00	1	50.20	50.00	-1	2,018	-0.05%
2023/10/02	1	50.90	0	0.00	50.30	1	2,015	0.05%
2023/09/20	1	51.10	1	51.20	51.20	0	2,000	0.00%
2023/09/19	0	0.00	1	51.50	51.20	-1	1,998	-0.05%
2023/09/15	1	52.50	0	0.00	53.50	1	1,964	0.05%
2023/09/14	0	0.00	1	52.40	52.40	-1	1,946	-0.05%
2023/09/13	1	52.10	0	0.00	52.30	1	1,937	0.05%
2023/09/04	1	50.50	0	0.00	50.90	1	1,836	0.05%
2023/08/31	1	49.50	0	0.00	50.10	1	1,819	0.05%
2023/08/28	0	0.00	6	47.20	47.60	-6	1,785	-0.34%
2023/08/21	0	0.00	1	47.70	47.50	-1	1,773	-0.06%
2023/08/17	0	0.00	1	49.80	49.65	-1	1,738	-0.06%
2023/08/16	0	0.00	0	49.50	49.80	0	1,721	0.00%
2023/08/15	1	49.40	0	0.00	49.15	1	1,713	0.06%
2023/08/14	1	48.50	0	0.00	48.80	1	1,704	0.06%
2023/08/09	0	0.00	1	46.40	46.40	-1	1,557	-0.06%
2023/08/08	1	48.75	0	0.00	48.00	1	1,526	0.07%
2023/08/07	0	0.00	8.8	48.92	48.60	-8.8	1,518	-0.58%
2023/08/02	2	58.40	8.2	58.90	58.90	-6.2	1,395	-0.44%
2023/08/01	8	52.75	0	0.00	53.60	8	1,384	0.58%
2023/07/31	2	50.35	2	49.70	49.45	0	1,407	0.00%
2023/07/28	5	50.50	0.8	50.10	50.50	4.2	1,383	0.30%
2023/07/27	6	49.98	3.8	53.38	53.00	2.2	1,310	0.17%
2023/07/26	4	50.50	3.8	51.13	50.80	0.2	1,064	0.02%
2023/07/21	0	0.00	1	45.70	45.90	-1	875	-0.11%
2023/07/19	1	45.60	0	0.00	45.80	1	863	0.12%
2023/07/07	1	44.30	1	44.25	44.05	0	908	0.00%
2023/06/13	0	43.75	0	0.00	43.40	0	1,357	0.00%
2023/06/08	0	0.00	2	44.45	44.35	-2	1,491	-0.13%
2023/06/07	2	45.00	1	44.95	44.90	1	1,488	0.07%
2023/06/05	0	0.00	1	44.20	44.20	-1	1,483	-0.07%
2023/05/17	1	44.20	0	0.00	43.60	1	1,470	0.07%
2023/05/16	0	0.00	2	44.30	44.75	-2	1,448	-0.14%
2023/05/15	1	43.85	2	43.63	43.55	-1	1,438	-0.07%
2023/05/11	2	45.05	1	44.00	43.95	1	1,418	0.07%
2023/05/10	0	0.00	2	45.25	45.70	-2	1,380	-0.14%
2023/05/09	1	44.00	0	0.00	44.05	1	1,340	0.07%
2023/05/08	2	45.38	0	0.00	43.60	2	1,317	0.15%
2023/05/05	9	46.53	12.8	46.79	47.15	-3.8	1,249	-0.30%
2023/05/04	0	0.00	1	42.90	43.10	-1	1,116	-0.09%
2023/05/03	4	42.63	2	42.20	42.00	2	1,090	0.18%
2023/05/02	1	41.55	1	42.25	42.25	0	1,069	0.00%
2023/04/28	1	41.95	0	0.00	41.70	1	1,061	0.09%
2023/04/26	0	41.30	0	0.00	41.30	0	1,066	0.00%
2023/04/25	0	40.70	0	0.00	40.75	0	1,044	0.00%
2023/04/24	0	40.55	0	0.00	41.20	0	1,041	0.00%
2023/04/18	1	42.30	1	42.00	41.95	0	1,018	0.00%
2023/04/17	0	42.30	3	42.12	42.00	-3	1,041	-0.29%
2023/04/13	1	42.35	0	0.00	41.85	1	1,012	0.10%
2023/04/12	1	41.85	1	42.25	42.40	0	1,000	0.00%
2023/04/11	1	41.10	1	41.20	41.40	0	974	0.00%
2023/04/10	1	40.65	0	0.00	41.05	1	961	0.10%
2023/04/06	3	40.62	2	40.70	40.60	1	917	0.11%
2023/03/22	3	39.20	0	0.00	39.20	3	836	0.36%
2023/03/21	2	39.75	2	39.48	40.10	0	812	0.00%
2023/03/17	0	0.00	4	37.88	39.20	-4	770	-0.52%
2023/03/16	15	39.52	12.1	39.42	38.85	2.9	720	0.40%
2023/03/14	8	39.60	9	38.99	38.40	-1	573	-0.17%
2023/03/13	11	38.80	11	37.89	37.80	0	484	0.00%
2023/03/07	1	38.05	0	0.00	38.00	1	447	0.22%
2023/03/06	0	0.00	0.6	38.40	38.35	-0.6	445	-0.14%
2023/02/24	0	0.00	1	38.05	38.10	-1	428	-0.23%
2023/02/23	2	38.38	3	38.35	38.40	-1	423	-0.24%
2023/02/22	3.6	37.80	0	0.00	38.75	3.6	415	0.88%
2023/02/08	0	36.85	0	0.00	36.55	0	425	0.00%
2023/01/05	1	38.65	2	38.43	38.00	-1	424	-0.24%
2023/01/04	1	36.90	0	0.00	36.90	1	395	0.25%
2022/12/19	2	37.43	2	37.45	37.55	0	385	0.00%
2022/12/09	2	35.70	2	35.73	36.60	0	372	0.00%
2022/12/05	0	0.00	1	34.40	34.40	-1	339	-0.29%
2022/12/02	1	33.20	1	33.50	33.20	0	333	0.00%
2022/11/30	0	32.60	0	0.00	32.45	0	337	0.01%
2022/11/23	0	32.45	0	0.00	32.45	0	345	0.01%
2022/11/18	0	32.95	0	0.00	32.65	0	358	0.01%
2022/11/17	0	32.75	0	0.00	33.30	0	365	0.01%
2022/11/10	1.1	32.42	1	32.45	32.35	0.1	455	0.01%
2022/11/08	2	33.90	1	33.90	33.35	1	531	0.19%
2022/11/03	1	32.35	2	32.43	32.35	-1	912	-0.11%
2022/10/31	1	31.70	0.8	31.75	31.90	0.2	915	0.02%
2022/10/13	1	28.65	1	28.75	28.20	0	912	0.00%
2022/10/07	1	29.90	0	0.00	29.85	1	901	0.11%
2022/10/06	0	0.00	1	30.10	30.05	-1	901	-0.11%
2022/10/05	0	0.00	1	30.50	30.45	-1	898	-0.11%
2022/10/04	2	29.43	1	29.45	29.95	1	893	0.11%
2022/10/03	1	28.60	1	28.60	28.70	0	889	0.00%
2022/09/28	1	27.90	2	27.90	27.60	-1	896	-0.11%
2022/09/27	1	28.80	0	0.00	29.15	1	894	0.11%
2022/09/15	1	30.65	2	30.65	30.70	-1	896	-0.11%
2022/09/14	1	30.35	0	0.00	30.30	1	897	0.11%
2022/09/12	0	0.00	1	30.10	30.30	-1	891	-0.11%
2022/09/08	1	30.00	1	29.95	30.00	0	890	0.00%
2022/09/06	1	29.35	1	29.35	29.20	0	889	0.00%
2022/09/02	1	29.85	0	0.00	29.80	1	889	0.11%
2022/08/17	0	0.00	2	30.40	30.40	-2	906	-0.22%
2022/08/16	0	30.65	0	0.00	30.30	0	905	0.00%
2022/08/11	2.1	29.63	10	29.55	29.55	-7.9	894	-0.88%
2022/08/09	2.5	31.14	2	30.88	30.85	0.5	870	0.06%
2022/08/05	0	30.30	1	30.25	30.20	-1	794	-0.12%
2022/08/04	5	30.56	4	30.75	30.80	1	779	0.13%
2022/08/03	32	31.48	22	31.74	31.85	10	727	1.37%
2022/08/02	2	30.95	2	31.05	31.50	0	400	0.00%
2022/07/18	1	29.30	1	29.25	29.20	0	386	0.00%
2022/07/13	1	28.25	1	28.25	27.95	0	446	0.00%
2022/07/08	1	29.50	1	29.50	29.25	0	679	0.00%
2022/07/04	1	27.70	1	27.70	27.75	0	816	0.00%
2022/06/28	0	30.10	0	0.00	30.30	0	873	0.00%
2022/06/27	1	30.80	1	30.80	30.85	0	897	0.00%
2022/06/23	1	29.80	1	29.80	29.60	0	936	0.00%
2022/06/21	2	30.78	2	30.80	30.80	0	1,033	0.00%
2022/06/15	1	32.35	1	32.35	32.10	0	1,676	0.00%
2022/06/09	1	33.75	1	33.75	33.90	0	1,769	0.00%
2022/06/07	0.1	32.05	0	0.00	31.85	0.1	1,822	0.00%
2022/05/31	0	0.00	2	32.80	32.70	-2	2,406	-0.08%
2022/05/26	0	0.00	1	32.70	32.50	-1	2,712	-0.04%
2022/05/25	0	0.00	1	32.75	32.80	-1	3,007	-0.03%
2022/05/23	0	0.00	1	32.95	32.75	-1	3,866	-0.03%
2022/05/18	1	32.95	1	32.95	32.95	0	4,446	0.00%
2022/05/16	0.1	31.65	0	0.00	31.50	0.1	4,507	0.00%
2022/05/13	0	31.45	0	0.00	31.25	0	4,539	0.00%
2022/05/10	2	31.95	1	31.85	32.05	1	4,592	0.02%
2022/04/28	1	34.30	1	34.30	34.20	0	4,579	0.00%
2022/04/25	1	35.65	1	35.65	35.50	0	4,554	0.00%
2022/04/21	0	0.00	1	36.65	36.60	-1	4,541	-0.02%
2022/04/20	0	0.00	1	37.15	36.55	-1	4,544	-0.02%
2022/04/19	1	37.35	6	37.29	37.40	-5	4,516	-0.11%
2022/04/18	12	39.59	9	39.99	37.85	3	4,493	0.07%
2022/04/15	0	38.00	0	0.00	38.30	0	4,365	0.00%
2022/04/14	1	38.65	1	38.60	37.95	0	4,328	0.00%
2022/04/13	0	37.65	0	0.00	37.05	0	4,253	0.00%
2022/04/12	1	37.05	6	36.80	37.10	-5	4,223	-0.12%
2022/04/11	5	37.01	1	36.65	36.50	4	4,190	0.10%
2022/04/07	0	0.00	1	35.40	35.40	-1	4,104	-0.02%
2022/03/31	3	35.97	1	36.15	35.85	2	4,069	0.05%
2022/03/30	2	35.35	4	35.55	35.70	-2	4,043	-0.05%
2022/03/25	2	37.13	4	37.18	37.00	-2	3,977	-0.05%
2022/03/24	3	38.53	0	0.00	38.00	3	3,939	0.08%
2022/03/23	1	38.05	1	38.05	37.80	0	3,876	0.00%
2022/03/22	59	39.81	61	39.61	39.55	-2	3,760	-0.05%
2022/03/21	3	37.73	6	36.33	37.90	-3	3,441	-0.09%
2022/03/18	12	35.56	12	35.30	35.25	0	3,310	0.00%
2022/03/16	0	0.00	1	33.95	33.75	-1	3,204	-0.03%
2022/03/15	2	34.53	2	34.40	34.10	0	3,174	0.00%
2022/03/14	20	36.05	20	36.60	36.00	0	3,136	0.00%
2022/03/10	0	0.00	10	35.66	36.50	-10	3,084	-0.32%
2022/03/09	1	36.40	1	36.40	37.00	0	3,038	0.00%
2022/03/08	52	36.43	40	38.49	36.45	12	2,997	0.40%
2022/03/07	12	38.44	27	38.46	37.70	-15	2,875	-0.52%
2022/03/04	9	37.47	6	37.59	36.75	3	2,610	0.11%
2022/03/03	6	35.90	6	35.40	36.45	0	2,456	0.00%
2022/03/02	23	36.66	24	36.21	35.80	-1	2,417	-0.04%
2022/03/01	4	35.06	4	34.85	35.10	0	2,274	0.00%
2022/02/25	35	38.47	26	37.75	36.50	9	2,148	0.42%
2022/02/24	68	39.30	63	39.52	40.35	5	1,855	0.27%
2022/02/23	2	37.60	4	37.59	36.90	-2	1,212	-0.16%
2022/02/22	40	37.56	58	37.23	37.70	-18	998	-1.80%
2022/02/21	22	36.26	19	35.52	35.50	3	703	0.43%
2022/02/18	22	37.69	10	36.67	36.00	12	622	1.93%
2022/02/17	2	34.78	2	34.78	35.20	0	430	0.00%
2022/02/16	1	33.55	4	33.33	33.70	-3	382	-0.78%
2022/02/14	9	34.99	2	34.88	34.60	7	338	2.07%
2022/02/08	1	33.60	1	33.60	33.70	0	272	0.00%
2022/01/26	1	31.90	1	31.90	31.85	0	268	0.00%
2022/01/18	1	32.75	1	32.75	32.70	0	269	0.00%
2022/01/03	1	33.70	0	0.00	33.75	1	305	0.33%
2021/12/30	1	33.75	1	33.75	33.75	0	308	0.00%
2021/12/28	1	34.75	1	34.70	34.25	0	316	0.00%
2021/12/24	0	0.00	1	34.30	34.25	-1	328	-0.30%
2021/12/07	1	33.65	2	33.70	33.50	-1	362	-0.28%
2021/11/29	1	32.20	0	0.00	32.35	1	398	0.25%
2021/11/26	1	32.85	1	32.85	32.80	0	398	0.00%
2021/11/24	1	33.85	0	0.00	33.85	1	405	0.25%
2021/11/22	1	33.80	1	33.80	34.00	0	415	0.00%
2021/11/18	1	34.00	8	34.04	33.75	-7	420	-1.67%
2021/11/08	1	35.40	2	35.55	34.90	-1	460	-0.22%
2021/11/01	0	0.00	1	34.95	34.95	-1	530	-0.19%
2021/10/27	2	33.75	0	0.00	33.75	2	620	0.32%
2021/10/26	2	34.10	1	34.20	33.80	1	644	0.16%
2021/10/22	1	33.30	1	33.30	33.30	0	733	0.00%
2021/10/18	5	34.55	5	34.40	34.55	0	891	0.00%
2021/10/15	1	34.35	1	34.35	34.30	0	898	0.00%
2021/10/04	1	32.40	1	32.40	32.10	0	1,014	0.00%
2021/09/29	2	34.80	1	34.80	34.40	1	1,043	0.10%
2021/09/27	1	36.25	1	36.25	36.15	0	1,077	0.00%
2021/09/22	1	35.45	1	35.45	35.45	0	1,177	0.00%
2021/09/16	0	0.00	10	36.20	36.05	-10	1,225	-0.82%
2021/09/15	2	36.55	1	36.50	36.55	1	1,237	0.08%
2021/09/13	1	37.85	1	37.85	37.55	0	1,300	0.00%
2021/09/10	1	36.90	2	36.85	36.75	-1	1,340	-0.07%
2021/09/08	10	38.00	0	0.00	38.15	10	1,380	0.72%
2021/09/06	1	38.75	1	38.75	38.90	0	1,441	0.00%
2021/08/31	1	39.95	1	39.75	39.95	0	1,516	0.00%
2021/08/26	5	39.40	5	38.70	38.60	0	1,661	0.00%
2021/08/25	1	38.70	2	38.45	38.60	-1	1,720	-0.06%
2021/08/23	1	37.80	1	37.80	37.95	0	1,995	0.00%
2021/08/20	1	35.95	2	36.03	36.30	-1	2,208	-0.05%
2021/08/16	3	38.13	1	37.80	37.70	2	2,470	0.08%
2021/08/13	0	0.00	1	39.60	39.15	-1	2,504	-0.04%
2021/08/11	1	39.75	1	39.75	39.00	0	2,706	0.00%
2021/08/09	1	40.85	3	40.67	40.55	-2	2,854	-0.07%
2021/08/06	0	0.00	2	42.00	41.50	-2	2,922	-0.07%
2021/08/04	4	42.81	0	0.00	42.70	4	3,187	0.13%
2021/08/03	4	42.68	0	0.00	42.60	4	3,363	0.12%
2021/08/02	0	0.00	1	42.10	42.00	-1	3,521	-0.03%
2021/07/30	1	42.10	0	0.00	41.70	1	3,696	0.03%
2021/07/29	1	42.55	2	42.25	41.90	-1	4,059	-0.02%
2021/07/28	6	41.18	1	41.00	41.30	5	4,282	0.12%
2021/07/27	1	43.85	2	43.68	42.20	-1	4,427	-0.02%
2021/07/23	2	41.03	1	41.05	40.85	1	4,799	0.02%
2021/07/21	1	40.15	1	40.15	40.10	0	5,326	0.00%
2021/07/20	1	41.10	2	41.05	40.95	-1	5,488	-0.02%
2021/07/19	1	42.05	1	41.90	42.20	0	5,757	0.00%
2021/07/15	2	41.35	1	40.90	41.75	1	6,100	0.02%
2021/07/14	4	39.70	3	40.17	40.10	1	6,207	0.02%
2021/07/09	0	0.00	4	41.63	41.50	-4	6,529	-0.06%
2021/07/05	1	42.25	1	42.25	42.30	0	6,685	0.00%
2021/07/02	0	0.00	2	41.50	41.20	-2	6,929	-0.03%
2021/07/01	14	41.81	1	41.45	41.45	13	6,991	0.19%
2021/06/29	1	42.90	0	0.00	42.35	1	7,009	0.01%
2021/06/28	2	42.80	4	43.03	43.20	-2	6,980	-0.03%
2021/06/25	1	41.90	2	41.88	41.85	-1	6,968	-0.01%
2021/06/23	0	0.00	2	42.50	41.65	-2	7,058	-0.03%
2021/06/22	4	41.98	8	42.03	41.95	-4	7,045	-0.06%
2021/06/21	6	40.62	1	40.60	40.25	5	7,022	0.07%
2021/06/18	4	42.98	1	42.85	42.65	3	7,023	0.04%
2021/06/16	5	44.08	10	44.35	44.65	-5	7,029	-0.07%
2021/06/15	1	45.00	3	44.35	45.35	-2	7,010	-0.03%
2021/06/09	1	43.85	5	43.85	43.35	-4	7,002	-0.06%
2021/06/08	1	45.00	2	44.95	44.75	-1	6,989	-0.01%
2021/06/07	1	43.95	1	44.60	45.05	0	6,983	0.00%
2021/06/04	3	44.02	3	44.27	43.65	0	6,951	0.00%
2021/06/03	3	45.50	2	45.80	45.70	1	6,906	0.01%
2021/06/02	0	0.00	1	47.15	46.20	-1	6,878	-0.01%
2021/06/01	3	46.20	1	46.15	46.65	2	6,824	0.03%
2021/05/28	8	46.37	8	46.74	46.30	0	6,631	0.00%
2021/05/27	8	41.66	2	41.40	42.50	6	6,492	0.09%
2021/05/25	6	39.81	7	39.68	40.00	-1	6,490	-0.02%
2021/05/24	8	39.24	2	39.18	39.40	6	6,571	0.09%
2021/05/21	1	38.30	0	0.00	38.25	1	6,860	0.01%
2021/05/20	11	38.30	12	38.89	38.00	-1	6,883	-0.01%
2021/05/19	9	39.29	17	38.61	40.10	-8	6,838	-0.12%
2021/05/18	11	36.44	0	0.00	37.20	11	6,740	0.16%
2021/05/17	3	34.37	2	35.23	33.85	1	6,679	0.01%
2021/05/14	8	38.26	6	37.23	37.60	2	6,591	0.03%
2021/05/13	7	39.14	4	39.41	39.25	3	6,503	0.05%
2021/05/12	9	42.97	12	44.36	40.85	-3	6,394	-0.05%
2021/05/11	12	46.60	7	47.32	45.10	5	6,238	0.08%
2021/05/10	25	49.57	21	50.04	49.45	4	6,060	0.07%
2021/05/07	32	47.31	39	47.55	48.00	-7	5,846	-0.12%
2021/05/06	46	47.96	49	48.88	47.00	-3	5,669	-0.05%
2021/05/05	12	45.74	18	45.35	46.00	-6	5,291	-0.11%
2021/05/04	9	44.15	16	44.83	41.85	-7	5,039	-0.14%
2021/05/03	36	49.60	37	49.13	46.05	-1	4,855	-0.02%
2021/04/29	24	51.50	19	50.09	49.10	5	4,701	0.11%
2021/04/28	14	50.34	11	50.84	51.40	3	4,365	0.07%
2021/04/27	0	0.00	1	46.75	46.75	-1	3,913	-0.03%
2021/04/26	8	42.50	2	42.53	42.50	6	3,850	0.16%
2021/04/23	12	41.43	9	41.26	40.00	3	3,703	0.08%
2021/04/22	8	40.15	12.3	40.47	41.50	-4.3	3,454	-0.12%
2021/04/21	7	37.46	1	37.30	37.75	6	3,143	0.19%
2021/04/20	17	38.59	13	39.37	37.20	4	3,117	0.13%
2021/04/19	25	37.45	26	37.85	37.60	-1	3,037	-0.03%
2021/04/16	3	36.77	5	37.00	36.90	-2	2,890	-0.07%
2021/04/15	0	0.00	6	34.85	35.15	-6	2,792	-0.21%
2021/04/14	12	34.63	4	35.23	34.30	8	2,928	0.27%
2021/04/13	2	35.00	0	0.00	34.85	2	2,954	0.07%
2021/04/09	11	36.70	6	37.11	36.30	5	3,003	0.17%
2021/04/08	2	35.70	1	37.00	37.00	1	2,909	0.03%
2021/04/07	3	35.00	7	34.44	34.85	-4	2,657	-0.15%
2021/04/06	12	33.36	13	33.49	34.25	-1	2,630	-0.04%
2021/04/01	1	32.60	0	0.00	33.00	1	2,614	0.04%
2021/03/31	2	32.85	0	0.00	32.85	2	2,629	0.08%
2021/03/30	2	33.18	0	0.00	33.25	2	2,692	0.07%
2021/03/29	16	33.18	10	33.40	33.55	6	2,768	0.22%
2021/03/26	0	0.00	4	35.35	35.35	-4	2,982	-0.13%
2021/03/25	0	0.00	1	34.90	34.55	-1	3,232	-0.03%
2021/03/23	11	35.21	6	35.38	35.05	5	3,664	0.14%
2021/03/22	0	0.00	3	35.12	36.00	-3	3,699	-0.08%
2021/03/19	6	34.27	3	34.30	34.40	3	3,671	0.08%
2021/03/18	0	0.00	1	34.05	34.25	-1	3,677	-0.03%
2021/03/17	1	33.95	2	33.88	33.85	-1	3,719	-0.03%
2021/03/16	2	34.45	0	0.00	34.40	2	3,783	0.05%
2021/03/15	0	0.00	6	34.64	34.60	-6	3,794	-0.16%
2021/03/12	1	33.90	2	33.55	34.00	-1	3,815	-0.03%
2021/03/11	1	33.60	0	0.00	33.75	1	3,893	0.03%
2021/03/10	1	33.00	0	0.00	33.15	1	3,983	0.03%
2021/03/09	3	32.20	3	32.40	32.80	0	4,075	0.00%
2021/03/04	1	32.70	1	33.15	33.00	0	4,696	0.00%
2021/03/03	3	33.60	4	33.25	33.30	-1	4,716	-0.02%
2021/03/02	5	34.31	0	0.00	33.30	5	4,749	0.11%
2021/02/26	13	35.36	8	34.73	34.75	5	4,690	0.11%
2021/02/25	3	36.30	5	36.91	35.60	-2	4,681	-0.04%
2021/02/24	9	36.56	7	37.10	36.10	2	4,690	0.04%
2021/02/23	15	37.34	26.2	37.44	37.95	-11.2	4,572	-0.24%
2021/02/22	1	34.80	3	35.05	35.05	-2	4,201	-0.05%
2021/02/19	10	31.53	10	32.07	31.90	0	4,148	0.00%
2021/02/18	3	30.28	1	30.60	30.80	2	4,122	0.05%
2021/02/17	0	0.00	1	29.90	30.15	-1	4,119	-0.02%
2021/02/01	0	0.00	5	29.40	29.40	-5	4,133	-0.12%
2021/01/27	1	29.50	1	29.50	29.25	0	4,097	0.00%
2021/01/26	1	29.65	0	0.00	29.55	1	4,089	0.02%
2021/01/20	3	29.52	1	29.70	29.25	2	4,045	0.05%
2021/01/19	0	0.00	1	30.90	30.40	-1	4,022	-0.02%
2021/01/18	0	0.00	2	29.05	30.70	-2	4,010	-0.05%
2021/01/15	4	30.93	0	0.00	30.50	4	3,980	0.10%
2021/01/14	2	31.95	0	0.00	31.80	2	3,947	0.05%
2021/01/13	0	0.00	1	32.25	32.20	-1	3,928	-0.03%
2021/01/12	2	32.15	0	0.00	31.90	2	3,892	0.05%
2021/01/11	2	32.95	4	33.14	32.90	-2	3,842	-0.05%
2021/01/08	7	32.55	7	32.61	32.90	0	3,802	0.00%
2021/01/07	7	33.27	7	33.57	33.15	0	3,744	0.00%
2021/01/06	3	32.13	10	32.10	31.80	-7	3,591	-0.19%
2021/01/05	2	31.80	3	31.80	32.00	-1	3,554	-0.03%
2020/12/31	1	31.10	0	0.00	30.80	1	3,432	0.03%
2020/12/29	3	30.70	0	0.00	30.70	3	3,401	0.09%
2020/12/28	6	31.57	1	32.10	31.65	5	3,357	0.15%
2020/12/25	1	32.00	0	0.00	31.95	1	3,320	0.03%
2020/12/24	0	0.00	1	32.50	32.20	-1	3,289	-0.03%
2020/12/23	20	31.96	5	32.60	32.05	15	3,209	0.47%
2020/12/22	30	33.70	15	33.41	31.75	15	3,119	0.48%
2020/12/21	2	35.38	7	35.39	35.15	-5	2,829	-0.18%
2020/12/18	6	33.50	28	32.33	33.30	-22	2,565	-0.86%
2020/12/17	3	30.50	0	0.00	31.05	3	2,139	0.14%
2020/12/16	1	31.00	2	31.43	30.95	-1	2,117	-0.05%
2020/12/14	1	30.40	0	0.00	30.55	1	2,023	0.05%
2020/12/10	0	0.00	2	30.85	31.10	-2	1,955	-0.10%
2020/12/09	0.1	30.30	0	0.00	30.40	0.1	1,886	0.00%
2020/12/08	2.1	30.27	2	30.40	30.20	0.1	1,873	0.01%
2020/12/07	2	30.75	0	0.00	30.75	2	1,829	0.11%
2020/12/04	1	32.60	3	32.65	32.10	-2	1,743	-0.11%
2020/12/03	3	32.23	2	31.35	31.65	1	1,652	0.06%
2020/12/02	17.9	32.67	147	32.34	31.85	-129.1	1,548	-8.34%	大賣/鉅額交易
2020/12/01	0	0.00	1	30.55	30.55	-1	1,113	-0.09%
2020/11/30	12	27.93	51	27.22	27.80	-39	1,028	-3.79%
2020/11/26	1	26.30	1	26.30	26.25	0	881	0.00%
2020/11/25	32	25.01	0	0.00	24.85	32	792	4.04%
2020/11/23	18	24.64	1	25.30	25.70	17	758	2.24%
2020/11/18	3	23.80	0	0.00	23.75	3	659	0.45%
2020/11/11	60	24.40	0	0.00	24.45	60	707	8.48%
2020/11/09	0	0.00	1	24.10	23.75	-1	709	-0.14%
2020/11/05	0	0.00	2	23.00	23.05	-2	764	-0.26%
2020/11/04	0	0.00	1	22.30	22.35	-1	877	-0.11%
2020/10/13	0	0.00	1	23.20	23.20	-1	1,421	-0.07%
2020/10/05	0	0.00	1	22.40	22.15	-1	1,628	-0.06%
2020/09/28	1	21.00	0	0.00	21.35	1	1,699	0.06%
2020/09/23	1	22.05	0	0.00	22.00	1	1,821	0.05%
2020/09/22	1	23.20	0	0.00	22.70	1	1,837	0.05%
2020/09/17	1	23.75	1	23.75	23.85	0	1,897	0.00%
2020/09/11	10	23.30	0	0.00	22.90	10	1,887	0.53%
2020/09/10	0	0.00	3	23.95	23.85	-3	1,876	-0.16%
2020/09/09	5	23.90	0	0.00	24.15	5	1,883	0.27%
2020/09/08	8	24.36	0	0.00	24.10	8	1,891	0.42%
2020/09/01	1	24.60	1	24.60	24.65	0	1,981	0.00%
2020/08/26	0	0.00	3	24.30	24.30	-3	1,944	-0.15%
2020/08/21	0	0.00	1	24.40	24.50	-1	1,916	-0.05%
2020/08/20	1	23.55	0	0.00	23.95	1	1,896	0.05%
2020/08/17	1	25.50	1	25.75	25.40	0	1,812	0.00%
2020/08/13	3	25.70	7	25.80	25.55	-4	1,776	-0.23%
2020/08/12	2	26.00	6	26.00	26.20	-4	1,768	-0.23%
2020/08/11	2	27.50	1	27.95	27.30	1	1,777	0.06%
2020/08/10	21	29.21	3	28.68	27.45	18	1,750	1.03%
2020/08/05	4	27.25	0	0.00	26.75	4	1,489	0.27%
2020/08/04	2	26.80	0	0.00	26.55	2	1,462	0.14%
2020/07/29	3	26.17	0	0.00	27.50	3	1,344	0.22%
2020/07/28	6	25.35	0	0.00	25.00	6	1,315	0.46%
2020/07/27	2	26.60	0	0.00	26.55	2	1,279	0.16%
2020/07/24	16	27.71	0	0.00	27.00	16	1,252	1.28%
2020/07/21	0	0.00	2	28.68	29.40	-2	1,151	-0.17%
2020/07/20	3	27.65	1	28.00	28.00	2	1,128	0.18%
2020/07/17	6	28.40	14	28.27	27.40	-8	1,109	-0.72%
2020/07/16	1	29.25	0	0.00	29.60	1	1,091	0.09%
2020/07/15	11	30.00	4	30.15	29.10	7	1,079	0.65%
2020/07/14	9	30.75	0	0.00	30.75	9	1,050	0.86%
2020/07/13	3	29.75	0	0.00	30.60	3	1,003	0.30%
2020/07/10	11	33.87	0	0.00	30.60	11	927	1.19%
2020/07/09	2	34.00	0	0.00	34.00	2	882	0.23%
2020/07/06	4	24.00	0	0.00	25.60	4	812	0.49%
2020/06/09	1	20.70	0	0.00	20.40	1	501	0.20%
2020/06/08	1	20.55	2	20.15	20.65	-1	467	-0.21%
2020/06/04	2	18.40	0	0.00	18.70	2	399	0.50%
2020/06/02	1	18.50	0	0.00	18.35	1	402	0.25%
2020/05/11	1	18.20	0	0.00	18.10	1	398	0.25%
2020/04/07	0	0.00	1	16.80	16.80	-1	595	-0.17%
2020/03/25	0	0.00	1	14.95	14.95	-1	598	-0.17%
2020/03/24	2	14.18	0	0.00	14.45	2	591	0.34%
2020/03/23	0	0.00	1	13.35	13.20	-1	586	-0.17%
2020/03/10	2	17.15	0	0.00	17.50	2	537	0.37%
2020/03/05	0	0.00	1	18.40	18.40	-1	519	-0.19%
2020/03/04	0	0.00	1	18.15	18.10	-1	517	-0.19%
2020/03/02	2	17.15	0	0.00	17.55	2	514	0.39%
2020/02/26	1	18.35	0	0.00	18.00	1	510	0.20%
2020/02/21	0	0.00	2	18.63	18.45	-2	482	-0.41%
2020/02/07	2	17.43	0	0.00	17.40	2	492	0.41%
2020/01/13	0	0.00	10	18.85	18.75	-10	519	-1.92%
2020/01/08	0	0.00	10	20.50	20.30	-10	488	-2.05%
2020/01/07	0	0.00	5	19.80	19.80	-5	439	-1.14%
2020/01/06	10	21.30	2	21.35	20.25	8	422	1.89%
2020/01/03	17	20.30	0	0.00	20.15	17	356	4.77%
2019/12/31	3	19.75	3	19.60	19.45	0	310	0.00%
2019/08/15	2	18.53	2	18.10	18.00	0	1,061	0.00%
2019/08/07	0	0.00	10	17.28	17.30	-10	918	-1.09%
2019/08/06	13	18.34	3	17.95	16.85	10	897	1.11%
2019/08/05	1	17.50	3	17.75	17.75	-2	813	-0.25%
2019/08/02	2	17.48	3	17.18	16.90	-1	753	-0.13%
2019/07/01	2	15.65	0	0.00	15.75	2	495	0.40%
2019/06/28	1	17.30	1	16.85	16.85	0	473	0.00%
2019/06/26	1	16.85	0	0.00	16.80	1	449	0.22%
2019/06/24	0	0.00	1	17.20	17.20	-1	392	-0.25%
2019/06/06	0	0.00	1	16.15	16.05	-1	200	-0.50%
2019/06/05	3	16.10	2	15.75	15.70	1	189	0.53%
2019/06/04	0	0.00	2	16.40	15.95	-2	180	-1.11%
2019/06/03	2	15.95	0	0.00	16.40	2	166	1.20%
2019/05/16	0	0.00	2	15.15	14.85	-2	72	-2.76%
2019/05/13	0	0.00	2	13.88	13.80	-2	56	-3.55%
2019/01/17	0	0.00	1	14.95	14.75	-1	62	-1.60%
2018/07/12	0	0.00	6	16.45	16.55	-6	193	-3.10%
2018/07/03	0	0.00	3	17.00	17.00	-3	226	-1.32%
2018/06/06	0	0.00	1	18.65	18.60	-1	244	-0.41%
2018/05/17	5	18.43	1	18.50	18.40	4	249	1.60%
2018/04/11	0	0.00	0.3	17.45	17.40	-0.3	592	-0.05%
2018/03/30	1	16.85	0	0.00	16.90	1	801	0.12%
2018/03/26	0	0.00	2	18.10	17.30	-2	796	-0.25%
2018/03/06	0	0.00	2	18.65	18.40	-2	778	-0.26%
2018/02/23	0	0.00	1	18.75	18.90	-1	770	-0.13%
2018/02/06	2	17.95	0	0.00	17.05	2	750	0.27%
2018/02/05	0	0.00	1	18.65	18.65	-1	753	-0.13%
2018/01/29	2	19.78	0	0.00	19.60	2	742	0.27%
2018/01/25	0	0.00	1	20.20	20.00	-1	741	-0.13%
2018/01/23	1	19.40	0	0.00	19.30	1	721	0.14%
2018/01/22	2	19.80	0	0.00	19.75	2	713	0.28%
2018/01/15	2	20.85	0	0.00	20.65	2	657	0.30%
2018/01/11	5	21.90	4	21.86	21.60	1	614	0.16%
2018/01/09	0	0.00	5	21.27	20.70	-5	562	-0.89%
2018/01/08	2	20.60	0	0.00	20.30	2	491	0.41%
2018/01/05	1	20.40	0	0.00	20.05	1	456	0.22%
2018/01/04	5	20.12	0	0.00	20.00	5	441	1.13%
2018/01/03	3	21.00	0	0.00	20.00	3	430	0.70%
2018/01/02	4	20.34	2	20.68	20.70	2	401	0.50%