立隆電 (2472)-群益金鼎-台南券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
77.4
漲跌
▲0.8
漲幅
+1.04%
成交量
1,144張
產業
上市電子零組件類股
305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

立隆電 (2472)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	0	0.00	4	79.30	79.10	-4	1,663	-0.24%
2024/05/14	0	0.00	0.5	78.00	78.40	-0.5	1,665	-0.03%
2024/05/13	1	77.50	15	77.91	77.80	-14	1,657	-0.84%
2024/05/10	15	78.13	1	78.10	78.10	14	1,641	0.85%
2024/05/09	3	80.23	20	80.27	79.10	-17	1,620	-1.05%
2024/05/08	21	79.95	1	80.30	80.20	20	1,589	1.26%
2024/05/07	1	81.20	26	78.13	79.50	-25	1,557	-1.61%
2024/05/06	0.5	80.28	1	79.50	79.70	-0.5	1,486	-0.03%
2024/05/03	3	78.23	3	76.83	76.60	0	1,406	0.00%
2024/05/02	2	75.60	0	0.00	75.80	2	1,343	0.15%
2024/04/30	2	75.80	10	76.00	75.50	-8	1,334	-0.60%
2024/04/29	23	76.04	0	0.00	75.30	23	1,322	1.74%
2024/04/26	1	74.50	1	74.80	75.30	0	1,304	0.00%
2024/04/25	1	74.50	1	74.10	74.20	0	1,289	0.00%
2024/04/24	1	73.30	1	72.80	73.30	0	1,279	0.00%
2024/04/23	0	0.00	0	71.10	70.20	0	1,278	0.00%
2024/04/16	2	71.80	0	70.80	70.80	2	1,279	0.15%
2024/04/15	2	74.80	0	0.00	74.10	2	1,267	0.16%
2024/04/12	0	76.00	0	0.00	76.60	0	1,250	0.00%
2024/04/11	10	74.40	0	74.20	73.80	10	1,199	0.84%
2024/04/09	0	75.90	1	74.30	75.60	-1	1,184	-0.08%
2024/04/08	2	76.00	1	75.30	75.30	1	1,161	0.09%
2024/04/01	10	75.33	10	74.80	75.10	0	1,069	0.00%
2024/03/26	0	0.00	1	70.50	70.60	-1	997	-0.10%
2024/03/21	1	72.40	1	72.10	72.20	0	1,053	0.00%
2024/02/22	0	0.00	4	72.38	72.60	-4	1,604	-0.25%
2024/02/20	0	0.00	2	72.30	72.10	-2	1,580	-0.13%
2024/02/19	3	72.70	0	0.00	72.60	3	1,567	0.19%
2024/02/16	0	0.00	4	72.40	72.70	-4	1,562	-0.26%
2024/02/15	1	72.20	1	72.10	72.10	0	1,538	0.00%
2024/02/02	0	0.00	2	68.60	67.60	-2	1,476	-0.14%
2024/01/30	1	68.90	0	0.00	68.20	1	1,470	0.07%
2024/01/16	2	71.20	0	0.00	70.80	2	1,387	0.14%
2024/01/15	1	70.60	1	69.40	70.60	0	1,367	0.00%
2024/01/11	1	68.10	0	0.00	69.20	1	1,340	0.07%
2024/01/10	1	68.50	0	0.00	68.10	1	1,338	0.07%
2023/12/29	1	72.20	0	0.00	72.10	1	1,264	0.08%
2023/12/19	0	0.00	1	72.70	72.20	-1	1,152	-0.09%
2023/12/18	1	74.90	0	0.00	73.00	1	1,124	0.09%
2023/12/15	2	74.05	1	73.70	74.90	1	1,083	0.09%
2023/12/14	2	74.90	6	74.47	74.50	-4	1,037	-0.39%
2023/12/13	2	73.30	4	72.60	73.00	-2	953	-0.21%
2023/12/07	1	70.20	1.1	70.81	69.70	-0.1	804	-0.01%
2023/12/05	1	70.00	0	0.00	70.00	1	768	0.13%
2023/12/01	1	70.50	0	0.00	70.10	1	723	0.14%
2023/11/30	2	70.55	11	69.60	69.40	-9	691	-1.30%
2023/11/29	2.1	68.83	68.3	70.01	70.00	-66.2	646	-10.24%
2023/11/28	3.1	65.63	12	62.98	65.50	-8.9	478	-1.86%
2023/11/27	1	62.30	0.1	62.00	61.90	0.9	398	0.23%
2023/11/24	0.1	61.56	0	0.00	61.60	0.1	382	0.02%
2023/10/25	0	0.00	1	56.30	56.60	-1	460	-0.22%
2023/10/20	1	55.40	0	0.00	55.10	1	466	0.21%
2023/09/21	0	0.00	1	59.40	59.20	-1	496	-0.20%
2023/09/18	0	0.00	1	61.20	60.80	-1	494	-0.20%
2023/09/15	10	61.20	0	0.00	61.20	10	491	2.04%
2023/09/13	0	0.00	1	61.10	61.00	-1	472	-0.21%
2023/09/12	1	60.10	0	0.00	60.20	1	462	0.22%
2023/08/31	0	0.00	1	57.90	57.80	-1	374	-0.27%
2023/08/22	9	54.30	0	0.00	53.50	9	396	2.27%
2023/08/17	4	54.50	0	0.00	55.20	4	396	1.01%
2023/08/16	0	0.00	4	58.30	58.30	-4	388	-1.03%
2023/07/31	1	61.20	0	0.00	60.50	1	344	0.29%
2023/07/26	0	0.00	1	59.70	59.10	-1	351	-0.28%
2023/07/21	1	59.50	0	0.00	59.60	1	363	0.28%
2023/07/19	1	60.50	1	60.70	60.00	0	396	0.00%
2023/07/18	1	61.80	0	0.00	60.90	1	403	0.25%
2023/07/17	1	61.50	0	0.00	61.60	1	412	0.24%
2023/07/06	1	62.50	0	0.00	62.00	1	535	0.19%
2023/06/05	1	63.10	0	0.00	63.40	1	1,014	0.10%
2023/06/02	1	63.00	2	63.05	62.80	-1	1,031	-0.10%
2023/05/25	1	62.30	0	0.00	62.30	1	1,070	0.09%
2023/05/23	0	0.00	1	63.30	63.30	-1	1,177	-0.08%
2023/05/19	1	62.60	0	0.00	62.70	1	1,258	0.08%
2023/05/18	0	0.00	1	63.30	63.40	-1	1,304	-0.08%
2023/05/16	0	0.00	1	62.30	62.30	-1	1,363	-0.07%
2023/05/15	1	61.10	0	0.00	61.40	1	1,360	0.07%
2023/05/12	0	0.00	0.2	62.50	62.10	-0.2	1,360	-0.01%
2023/05/09	1	62.80	0	0.00	62.90	1	1,368	0.07%
2023/05/08	1	64.90	0	0.00	64.80	1	1,356	0.07%
2023/05/04	0	0.00	1	65.30	64.80	-1	1,341	-0.07%
2023/04/26	0	0.00	1	64.40	64.50	-1	1,335	-0.07%
2023/04/18	4	68.13	1	68.40	67.10	3	1,281	0.23%
2023/04/13	0	0.00	1	67.00	66.30	-1	1,205	-0.08%
2023/04/10	2	66.10	0	0.00	66.00	2	1,167	0.17%
2023/03/28	1	65.00	0	0.00	65.00	1	1,104	0.09%
2023/03/13	1	67.80	2	67.00	67.40	-1	937	-0.11%
2023/03/10	2	71.10	0	0.00	69.10	2	904	0.22%
2023/03/09	0	0.00	2	71.50	72.20	-2	844	-0.24%
2023/03/03	0	0.00	2	65.00	64.70	-2	635	-0.31%
2023/02/24	1	63.90	0	0.00	63.60	1	614	0.16%
2023/02/22	0	0.00	1	64.40	64.80	-1	587	-0.17%
2023/02/21	1	65.60	1	65.00	65.80	0	559	0.00%
2023/02/17	1	63.40	1	64.00	63.70	0	459	0.00%
2023/02/14	0	0.00	1	60.80	60.80	-1	350	-0.29%
2023/02/08	1	59.70	0	0.00	58.70	1	318	0.31%
2023/02/07	1	59.10	1	59.70	59.70	0	311	0.00%
2022/11/16	0	0.00	1	55.00	55.00	-1	280	-0.36%
2022/10/20	0	0.00	1	47.95	50.90	-1	281	-0.36%
2022/09/28	0	0.00	1	48.60	47.65	-1	282	-0.35%
2022/08/30	0	0.00	1	57.90	57.70	-1	318	-0.31%
2022/08/19	1	57.20	0	0.00	57.20	1	329	0.30%
2022/08/02	2	54.20	0	0.00	53.40	2	368	0.54%
2022/08/01	0	0.00	3	57.40	57.70	-3	361	-0.83%
2022/07/25	1	56.40	0	0.00	56.70	1	347	0.29%
2022/07/08	0	0.00	1	54.30	54.40	-1	364	-0.27%
2022/06/30	1	54.90	0	0.00	54.00	1	359	0.28%
2022/06/16	0	0.00	1	63.30	61.50	-1	387	-0.26%
2022/05/23	0	0.00	3	63.60	63.60	-3	504	-0.59%
2022/04/11	1.4	62.49	0	0.00	62.00	1.4	880	0.16%
2022/03/31	0.4	65.50	0	0.00	65.10	0.4	906	0.04%
2022/03/24	0.1	65.70	0	0.00	65.80	0.1	909	0.02%
2022/02/10	0.1	69.50	0	0.00	69.50	0.1	1,069	0.01%
2022/01/24	0	0.00	2	64.40	65.20	-2	1,042	-0.19%
2022/01/21	0	0.00	1	66.10	65.90	-1	1,038	-0.10%
2022/01/11	8	70.74	11	70.32	68.70	-3	966	-0.31%
2022/01/10	7	70.33	1	69.90	70.50	6	894	0.67%
2022/01/07	0	0.00	1	67.50	67.00	-1	830	-0.12%
2022/01/04	0.1	67.00	0	0.00	67.20	0.1	805	0.02%
2021/12/27	1	66.50	0	0.00	66.00	1	806	0.12%
2021/12/24	0	0.00	5	66.30	66.40	-5	817	-0.61%
2021/12/22	5	64.90	0	0.00	64.60	5	811	0.62%
2021/12/16	2	64.20	2	63.80	63.70	0	842	0.00%
2021/12/14	2	64.20	2	63.55	63.40	0	857	0.00%
2021/12/03	0	0.00	1	68.20	68.20	-1	904	-0.11%
2021/12/02	2	69.65	2	70.05	68.60	0	914	0.00%
2021/12/01	1	67.20	0	0.00	68.00	1	871	0.11%
2021/11/29	1	64.70	1	66.30	66.00	0	854	0.00%
2021/11/25	3	67.33	3	67.33	67.40	0	882	0.00%
2021/11/24	1	66.00	1	65.40	65.70	0	870	0.00%
2021/11/17	0	0.00	2	66.00	67.80	-2	886	-0.23%
2021/11/09	1	63.60	1	63.90	63.90	0	997	0.00%
2021/10/28	2	64.45	1	65.00	64.00	1	1,284	0.08%
2021/10/26	1	64.10	0	0.00	63.60	1	1,318	0.08%
2021/10/19	0	0.00	1	61.10	60.90	-1	1,488	-0.07%
2021/10/18	1	59.80	0	0.00	60.00	1	1,590	0.06%
2021/10/15	0	0.00	1	61.00	60.70	-1	1,696	-0.06%
2021/10/13	1	59.50	0	0.00	57.60	1	1,798	0.06%
2021/10/08	1	60.50	0	0.00	60.90	1	1,873	0.05%
2021/09/28	10	65.38	11	65.56	65.20	-1	2,803	-0.04%
2021/09/09	0	0.00	0.1	72.40	68.80	-0.1	3,067	0.00%
2021/09/07	1	69.80	0	0.00	69.00	1	3,061	0.03%
2021/09/06	0	0.00	1	70.90	68.30	-1	3,067	-0.03%
2021/09/03	3	70.40	0	0.00	70.50	3	3,080	0.10%
2021/09/01	0	0.00	0.1	71.50	71.30	-0.1	3,054	0.00%
2021/08/31	0.1	70.70	0	0.00	71.80	0.1	3,011	0.00%
2021/08/30	0.1	71.50	0	0.00	70.90	0.1	2,995	0.00%
2021/08/20	1	66.00	0	0.00	67.60	1	2,974	0.03%
2021/08/16	0	0.00	4	69.90	69.00	-4	2,920	-0.14%
2021/08/13	1.1	72.28	0	0.00	71.10	1.1	2,916	0.04%
2021/08/09	3	78.67	0	0.00	76.10	3	2,903	0.10%
2021/08/05	3	76.00	0	0.00	76.70	3	2,830	0.11%
2021/08/04	2	74.20	0	0.00	74.30	2	2,791	0.07%
2021/07/28	0	0.00	1	73.20	72.90	-1	2,860	-0.03%
2021/07/27	0	0.00	42	78.10	75.50	-42	2,861	-1.47%
2021/07/26	40	77.55	60	76.12	77.90	-20	2,842	-0.70%
2021/07/23	0	0.00	30	78.30	76.30	-30	2,817	-1.06%
2021/07/22	25	78.78	52	78.93	78.00	-27	2,771	-0.97%
2021/07/21	121	78.45	1	78.50	77.90	120	2,678	4.48%	大買/鉅額交易
2021/07/20	0	0.00	5	77.84	76.20	-5	2,585	-0.19%
2021/07/19	1	77.90	0	0.00	77.90	1	2,545	0.04%
2021/07/15	1	76.80	0	0.00	76.80	1	2,492	0.04%
2021/07/14	0	0.00	3	76.00	76.40	-3	2,473	-0.12%
2021/07/13	4	78.80	0	0.00	76.80	4	2,419	0.17%
2021/07/12	4	78.43	26	78.78	78.90	-22	2,316	-0.95%
2021/07/09	9	76.60	69	77.09	77.10	-60	2,156	-2.78%
2021/07/06	3	73.43	5	73.66	74.00	-2	1,864	-0.11%
2021/07/05	0	0.00	1	70.80	70.50	-1	1,758	-0.06%
2021/07/02	1	67.70	1	67.30	67.80	0	1,755	0.00%
2021/07/01	4	69.95	2	69.40	67.70	2	1,762	0.11%
2021/06/30	4	69.40	0	0.00	71.50	4	1,726	0.23%
2021/06/29	2	67.50	8	67.46	68.00	-6	1,642	-0.37%
2021/06/28	2	65.20	0	0.00	66.70	2	1,567	0.13%
2021/06/15	0	0.00	1	66.60	66.60	-1	1,697	-0.06%
2021/06/11	1	65.00	0	0.00	65.50	1	1,690	0.06%
2021/05/26	0	0.00	2	63.00	62.70	-2	2,309	-0.09%
2021/05/21	0	0.00	1	60.00	59.50	-1	3,016	-0.03%
2021/05/12	0	0.00	2	58.15	59.10	-2	3,372	-0.06%
2021/05/07	1	66.60	0	0.00	67.90	1	3,420	0.03%
2021/05/05	0	0.00	1	62.20	62.00	-1	3,569	-0.03%
2021/04/21	0	0.00	1	72.20	72.40	-1	4,146	-0.02%
2021/04/20	0	0.00	1	73.40	73.50	-1	4,243	-0.02%
2021/04/19	0	0.00	3	72.50	72.60	-3	4,385	-0.07%
2021/04/15	6	72.55	11	72.64	72.50	-5	5,144	-0.10%
2021/04/14	11	71.25	0	0.00	71.20	11	5,233	0.21%
2021/04/09	63	75.95	2	76.90	75.80	61	5,298	1.15%
2021/04/08	2	79.20	32	79.10	79.10	-30	5,254	-0.57%
2021/04/07	1	77.70	17	77.90	77.90	-16	5,250	-0.30%
2021/04/06	0	0.00	18	77.30	77.30	-18	5,362	-0.34%
2021/04/01	1	75.30	0	0.00	75.70	1	5,359	0.02%
2021/03/29	90	76.30	0	0.00	76.10	90	5,411	1.66%
2021/03/26	1	76.10	1	76.00	76.10	0	5,428	0.00%
2021/03/24	1	77.00	1	77.30	76.90	0	5,416	0.00%
2021/03/23	0	0.00	4	78.60	78.60	-4	5,459	-0.07%
2021/03/22	10	79.29	10	79.00	78.80	0	5,516	0.00%
2021/03/19	0	0.00	3	79.60	79.10	-3	5,544	-0.05%
2021/03/18	1	79.70	0	0.00	79.70	1	5,564	0.02%
2021/03/17	33	79.50	13	80.05	79.50	20	5,607	0.36%
2021/03/16	56	80.58	15	80.40	79.80	41	5,673	0.72%
2021/03/12	1	78.90	1	79.60	79.70	0	6,003	0.00%
2021/03/11	43	81.00	81	81.11	80.10	-38	5,992	-0.63%
2021/03/10	30	78.23	20	78.50	77.90	10	5,868	0.17%
2021/03/09	22	76.65	20	76.60	76.50	2	5,883	0.03%
2021/03/08	11	75.91	20	78.30	75.70	-9	5,919	-0.15%
2021/03/05	20	79.18	0	0.00	77.90	20	5,889	0.34%
2021/03/04	1	79.60	5	78.20	78.20	-4	5,886	-0.07%
2021/03/03	1	79.60	1	78.50	79.00	0	5,865	0.00%
2021/03/02	3	81.00	32	81.14	79.40	-29	5,804	-0.50%
2021/02/26	27	82.39	4	82.10	81.90	23	5,740	0.40%
2021/02/25	31	84.31	36	83.28	82.30	-5	5,756	-0.09%
2021/02/24	4	81.83	55	81.54	81.00	-51	5,626	-0.91%
2021/02/23	53	81.54	30	82.17	81.70	23	5,541	0.42%
2021/02/22	25	78.66	13	78.35	78.90	12	5,137	0.23%
2021/02/19	12	72.25	0	0.00	71.80	12	4,961	0.24%
2021/02/18	2	71.05	15	70.85	71.30	-13	4,984	-0.26%
2021/02/17	20	69.97	10.1	71.69	71.70	9.9	4,982	0.20%
2021/02/05	7	68.64	3	68.57	68.20	4	4,996	0.08%
2021/02/04	1	67.70	1	67.20	67.60	0	5,007	0.00%
2021/02/03	7	66.36	1	66.20	66.30	6	4,996	0.12%
2021/02/02	0	0.00	2	67.20	67.30	-2	4,976	-0.04%
2021/02/01	2	66.90	0	0.00	66.10	2	4,965	0.04%
2021/01/29	3	69.97	3	71.50	68.00	0	4,922	0.00%
2021/01/28	2	71.30	17	72.02	70.70	-15	4,844	-0.31%
2021/01/27	3.1	70.36	1	70.00	70.80	2.1	4,691	0.05%
2021/01/26	4	69.95	5	70.04	69.20	-1	4,689	-0.02%
2021/01/25	5	70.44	2	71.25	70.50	3	4,650	0.06%
2021/01/22	2	69.70	0	0.00	69.50	2	4,580	0.04%
2021/01/21	2	68.50	1	69.00	68.10	1	4,525	0.02%
2021/01/20	1	67.50	11	68.14	67.50	-10	4,473	-0.22%
2021/01/19	18	71.14	3	71.33	70.90	15	4,374	0.34%
2021/01/15	23	72.30	21	70.60	69.70	2	4,166	0.05%
2021/01/14	1	71.60	0	0.00	71.30	1	4,064	0.02%
2021/01/13	5	70.48	1	71.70	70.40	4	4,012	0.10%
2021/01/12	2	70.90	3	70.67	69.00	-1	3,911	-0.03%
2021/01/11	26	72.42	29	71.15	73.20	-3	3,758	-0.08%
2021/01/08	32	70.79	27	72.57	72.60	5	3,424	0.15%
2021/01/07	0	0.00	1	64.20	66.00	-1	3,037	-0.03%
2021/01/06	1	64.00	4	64.43	63.60	-3	2,941	-0.10%
2020/12/30	4	64.35	0	0.00	64.10	4	2,753	0.15%
2020/12/29	3	64.40	9	64.59	64.60	-6	2,693	-0.22%
2020/12/28	0	0.00	1	62.00	62.50	-1	2,556	-0.04%
2020/12/22	3	60.60	0	0.00	59.70	3	2,487	0.12%
2020/12/21	2	60.80	0	0.00	60.80	2	2,467	0.08%
2020/12/18	0	0.00	1	62.10	61.10	-1	2,452	-0.04%
2020/12/16	1	60.90	0	0.00	63.90	1	2,363	0.04%
2020/12/15	2	60.00	7	60.29	59.80	-5	2,290	-0.22%
2020/12/11	1	64.10	0	0.00	63.40	1	2,234	0.04%
2020/12/10	1	64.60	1	64.20	64.10	0	2,180	0.00%
2020/12/09	2	64.85	2	65.00	65.30	0	2,115	0.00%
2020/12/08	1	60.50	1	63.30	63.30	0	1,938	0.00%
2020/12/04	2	59.10	0	0.00	58.70	2	1,828	0.11%
2020/12/03	5	59.00	0	0.00	59.00	5	1,867	0.27%
2020/12/02	1	59.00	1	60.00	59.20	0	1,845	0.00%
2020/11/25	1	58.90	1	57.30	57.60	0	1,944	0.00%
2020/11/24	1	60.40	0	0.00	58.80	1	1,922	0.05%
2020/11/23	0	0.00	1	59.40	59.70	-1	1,861	-0.05%
2020/11/20	2	59.20	1	59.00	58.20	1	1,857	0.05%
2020/11/19	1	57.40	4	58.18	57.60	-3	1,831	-0.16%
2020/11/18	1	57.80	0	0.00	57.30	1	1,859	0.05%
2020/11/17	2	58.25	0	0.00	57.80	2	1,908	0.10%
2020/11/10	0	0.00	4	54.35	53.40	-4	2,109	-0.19%
2020/11/09	3	53.73	0	0.00	53.40	3	2,128	0.14%
2020/11/06	1	53.90	0	0.00	53.40	1	2,180	0.05%
2020/11/03	0	0.00	3	53.73	53.70	-3	2,226	-0.13%
2020/11/02	1	52.60	0	0.00	51.70	1	2,210	0.05%
2020/10/29	1	52.20	2	52.20	53.10	-1	2,229	-0.04%
2020/10/22	1	53.30	0	0.00	53.40	1	2,264	0.04%
2020/10/20	1	53.40	0	0.00	53.00	1	2,301	0.04%
2020/10/19	0	0.00	1	54.10	53.30	-1	2,365	-0.04%
2020/10/16	2	53.40	3	53.53	53.20	-1	2,380	-0.04%
2020/10/14	0	0.00	2	53.10	52.90	-2	2,343	-0.09%
2020/10/13	2	52.60	1	52.70	52.50	1	2,357	0.04%
2020/10/12	0	0.00	2	52.30	52.10	-2	2,362	-0.08%
2020/09/30	1	51.90	0	0.00	52.40	1	2,500	0.04%
2020/09/29	1	52.00	1	52.40	51.60	0	2,534	0.00%
2020/09/28	1	51.90	0	0.00	51.60	1	2,582	0.04%
2020/09/25	1	50.20	1	50.00	49.80	0	2,685	0.00%
2020/09/24	2	51.65	1	51.60	51.50	1	2,705	0.04%
2020/09/18	2	53.90	0	0.00	53.40	2	2,678	0.07%
2020/09/14	1	53.90	0	0.00	54.00	1	2,683	0.04%
2020/09/10	0	0.00	0.2	55.10	55.00	-0.2	2,618	-0.01%
2020/09/08	2	56.85	0	0.00	56.50	2	2,558	0.08%
2020/09/07	0	0.00	1	55.00	55.80	-1	2,525	-0.04%
2020/09/03	2	57.60	0	0.00	57.90	2	2,484	0.08%
2020/09/02	0	0.00	1	56.10	55.40	-1	2,427	-0.04%
2020/08/31	1	55.80	0	0.00	55.20	1	2,506	0.04%
2020/08/27	1	55.20	20	54.20	54.20	-19	2,457	-0.77%
2020/08/26	0	0.00	1	56.80	56.40	-1	2,435	-0.04%
2020/08/25	1	55.90	0	0.00	56.00	1	2,408	0.04%
2020/08/24	0	0.00	1	58.30	56.00	-1	2,377	-0.04%
2020/08/21	22	57.00	1	58.10	57.40	21	2,334	0.90%
2020/08/20	1	54.10	21	56.79	53.30	-20	2,291	-0.87%
2020/08/17	22	57.70	3	56.50	57.30	19	2,121	0.90%
2020/08/14	0	0.00	5.2	51.11	53.80	-5.2	1,998	-0.26%
2020/08/13	0	0.00	1	51.30	49.60	-1	1,888	-0.05%
2020/08/12	0	0.00	0.4	50.60	50.60	-0.4	1,878	-0.02%
2020/08/10	0	0.00	2	49.00	48.80	-2	1,855	-0.11%
2020/08/07	1	49.75	3	49.90	48.70	-2	1,880	-0.11%
2020/08/06	0	0.00	8.2	49.54	48.05	-8.2	1,922	-0.43%
2020/08/05	12	48.84	0	0.00	49.00	12	1,897	0.63%
2020/08/03	2	47.05	0	0.00	47.10	2	1,867	0.11%
2020/07/31	1	46.10	0	0.00	46.50	1	1,863	0.05%
2020/07/30	0	0.00	0.5	46.05	46.05	-0.5	1,883	-0.03%
2020/07/28	0	0.00	0.5	44.80	44.85	-0.5	1,967	-0.03%
2020/07/24	6	46.98	2	46.85	46.40	4	1,995	0.20%
2020/07/23	1	47.85	4	48.14	48.90	-3	1,990	-0.15%
2020/07/22	1	47.10	0	0.00	47.05	1	1,934	0.05%
2020/07/21	1	46.95	3	47.25	46.90	-2	1,924	-0.10%
2020/07/20	3	46.37	0	0.00	46.30	3	1,954	0.15%
2020/07/14	3	46.20	0	0.00	46.05	3	2,049	0.15%
2020/07/10	0	0.00	20	45.16	44.60	-20	2,045	-0.98%
2020/07/08	10	46.40	6	46.08	46.50	4	2,064	0.19%
2020/07/06	8	46.05	14	46.32	47.60	-6	2,058	-0.29%
2020/07/03	0	0.00	2	43.90	44.80	-2	1,955	-0.10%
2020/06/30	0	0.00	9	42.70	42.50	-9	1,897	-0.47%
2020/06/29	3	43.00	0	0.00	42.90	3	1,885	0.16%
2020/06/24	10	44.10	0	0.00	44.05	10	1,878	0.53%
2020/06/23	9	43.08	0	0.00	43.60	9	1,856	0.48%
2020/06/22	5	43.70	0	0.00	43.35	5	1,843	0.27%
2020/06/19	0	0.00	3	44.60	43.70	-3	1,840	-0.16%
2020/06/17	5	43.00	0	0.00	42.90	5	1,810	0.28%
2020/06/16	5	43.05	1	43.20	43.40	4	1,808	0.22%
2020/06/15	1	42.50	1	43.30	41.80	0	1,784	0.00%
2020/06/11	3	42.83	0	0.00	42.45	3	1,750	0.17%
2020/06/10	1	44.20	0	0.00	44.05	1	1,720	0.06%
2020/06/09	1	43.75	5	44.20	44.20	-4	1,706	-0.23%
2020/06/08	11	45.73	9	44.78	44.60	2	1,685	0.12%
2020/06/05	0	0.00	1	43.10	42.55	-1	1,562	-0.06%
2020/05/27	1	42.75	0	0.00	42.25	1	1,497	0.07%
2020/05/26	1	42.55	0	0.00	42.20	1	1,470	0.07%
2020/05/20	0	0.00	10	41.43	41.75	-10	1,370	-0.73%
2020/05/19	10	42.00	0	0.00	41.70	10	1,354	0.74%
2020/05/18	0	0.00	1	41.60	40.70	-1	1,320	-0.08%
2020/05/15	0	0.00	1	41.30	41.55	-1	1,310	-0.08%
2020/05/13	7	43.20	4	43.50	43.30	3	1,223	0.25%
2020/05/08	0	0.00	1	41.05	40.15	-1	1,118	-0.09%
2020/05/07	0	0.00	1	41.10	41.05	-1	1,103	-0.09%
2020/05/06	2	41.58	0	0.00	40.95	2	1,093	0.18%
2020/05/05	1	41.40	3	41.28	42.10	-2	1,067	-0.19%
2020/04/28	3	39.32	5	39.63	38.90	-2	930	-0.21%
2020/04/27	2	38.90	0	0.00	38.80	2	897	0.22%
2020/04/24	0	0.00	1	39.30	38.40	-1	881	-0.11%
2020/04/23	2	39.40	0	0.00	39.40	2	865	0.23%
2020/04/21	0	0.00	1	37.90	37.50	-1	803	-0.12%
2020/04/20	1	38.60	0	0.00	38.20	1	793	0.13%
2020/04/17	5	38.85	5	39.03	39.00	0	778	0.00%
2020/04/15	1	38.75	1	37.90	37.20	0	656	0.00%
2020/04/14	3	36.72	3	36.27	37.15	0	607	0.00%
2020/04/10	4	34.43	4	34.60	34.55	0	563	0.00%
2020/04/09	9	33.94	8	34.02	34.95	1	583	0.17%
2020/02/04	0	0.00	2	38.43	39.35	-2	802	-0.25%
2020/02/03	1	35.80	0	0.00	37.25	1	796	0.13%
2020/01/31	0	0.00	2	38.25	38.15	-2	785	-0.25%
2020/01/30	0	0.00	2	38.15	38.10	-2	781	-0.26%
2020/01/14	4	42.40	0	0.00	42.35	4	821	0.49%
2019/12/25	0	0.00	3	44.00	44.10	-3	712	-0.42%
2019/12/24	3	43.45	0	0.00	43.95	3	707	0.42%
2019/12/17	2	43.00	0	0.00	42.90	2	677	0.30%
2019/11/28	1	41.15	2	40.78	42.20	-1	665	-0.15%
2019/11/14	0	0.00	10	39.74	39.65	-10	876	-1.14%
2019/11/11	1	39.70	0	0.00	39.55	1	903	0.11%
2019/11/06	0	0.00	7	41.61	41.85	-7	899	-0.78%
2019/11/05	7	41.54	0	0.00	41.40	7	899	0.78%
2019/10/31	1	42.50	0	0.00	41.85	1	906	0.11%
2019/10/22	10	43.50	0	0.00	43.45	10	940	1.06%
2019/10/21	0	0.00	10	41.37	42.25	-10	905	-1.10%
2019/10/18	10	41.15	0	0.00	40.50	10	887	1.13%
2019/10/16	10	42.03	10	41.83	41.40	0	880	0.00%
2019/09/17	1	44.00	0	0.00	43.95	1	914	0.11%
2019/09/05	0	0.00	1	44.30	44.20	-1	1,007	-0.10%
2019/08/30	4	44.15	4	44.50	42.70	0	884	0.00%
2019/08/29	1	42.65	2	42.73	43.20	-1	815	-0.12%
2019/08/28	1	43.35	0	0.00	42.60	1	786	0.13%
2019/08/27	0	0.00	1	42.15	43.25	-1	771	-0.13%
2019/08/26	1	41.70	0	0.00	41.50	1	739	0.14%
2019/08/23	0	0.00	3	40.20	42.75	-3	722	-0.41%
2019/08/22	3	39.97	0	0.00	40.20	3	690	0.43%
2019/08/20	1	40.95	0	0.00	41.00	1	660	0.15%
2019/07/16	0	0.00	10	42.80	42.50	-10	517	-1.93%
2019/06/19	0	0.00	10	40.45	41.15	-10	354	-2.82%
2019/06/14	0	0.00	1	37.80	38.15	-1	266	-0.37%
2019/05/10	0	0.00	1	37.90	36.95	-1	375	-0.27%
2019/03/18	4	41.20	0	0.00	41.30	4	417	0.96%
2019/03/08	0	0.00	1	41.90	40.95	-1	656	-0.15%
2019/01/09	0	0.00	1	39.00	40.35	-1	806	-0.12%
2018/12/28	0	0.00	2	40.25	40.00	-2	864	-0.23%
2018/12/17	1	42.55	1	43.00	42.60	0	992	0.00%
2018/12/13	6	42.00	0	0.00	41.50	6	982	0.61%
2018/12/06	0	0.00	3	43.70	43.20	-3	981	-0.31%
2018/12/05	2	46.90	6	47.23	46.90	-4	953	-0.42%
2018/12/04	3	47.40	3	47.77	48.20	0	933	0.00%
2018/12/03	3	47.00	0	0.00	47.05	3	901	0.33%
2018/11/30	3	44.75	0	0.00	45.10	3	816	0.37%
2018/11/22	1	43.50	0	0.00	43.15	1	890	0.11%
2018/11/20	1	44.15	0	0.00	44.10	1	920	0.11%
2018/11/19	0	0.00	1	44.80	45.00	-1	917	-0.11%
2018/11/16	0	0.00	1	44.35	44.00	-1	885	-0.11%
2018/11/15	1	41.65	0	0.00	42.10	1	872	0.11%
2018/11/01	1	44.40	1	44.65	45.85	0	1,035	0.00%
2018/10/26	1	39.80	0	0.00	40.20	1	1,045	0.10%
2018/09/28	1	48.20	0	0.00	48.50	1	1,344	0.07%
2018/09/20	6	48.42	1	48.10	48.00	5	1,604	0.31%
2018/09/18	0	0.00	1	48.95	48.70	-1	1,712	-0.06%
2018/09/12	1	49.00	2	48.95	49.00	-1	1,940	-0.05%
2018/09/10	1	48.45	0	0.00	48.50	1	2,267	0.04%
2018/09/05	2	54.45	2	53.35	53.10	0	2,666	0.00%
2018/09/04	1	53.20	1	54.40	54.10	0	2,809	0.00%
2018/08/30	5	57.40	0	0.00	57.20	5	3,411	0.15%
2018/08/28	1	59.80	1	58.50	58.40	0	3,645	0.00%
2018/08/27	1	57.40	1	59.60	59.70	0	3,763	0.00%
2018/08/22	0	0.00	1	58.30	57.60	-1	4,186	-0.02%
2018/08/14	1	59.30	1	60.30	59.80	0	4,801	0.00%
2018/08/13	0	0.00	4	57.90	58.40	-4	4,803	-0.08%
2018/08/09	1	64.00	1	63.50	63.00	0	4,811	0.00%
2018/08/08	0	0.00	4	66.00	63.70	-4	4,856	-0.08%
2018/08/03	1	65.60	0	0.00	65.30	1	5,000	0.02%
2018/08/02	1	65.20	1	65.70	64.30	0	5,058	0.00%
2018/07/31	1	66.00	1	65.10	66.80	0	5,104	0.00%
2018/07/30	0	0.00	2	67.00	66.00	-2	5,150	-0.04%
2018/07/27	9	70.31	10	70.26	70.30	-1	5,184	-0.02%
2018/07/25	1	68.80	0	0.00	67.70	1	5,198	0.02%
2018/07/18	5	70.00	5	67.20	66.60	0	5,324	0.00%
2018/07/13	5	73.60	1	73.60	73.10	4	5,543	0.07%
2018/07/10	0	0.00	2	73.85	74.00	-2	5,633	-0.04%
2018/07/09	2	74.95	0	0.00	74.10	2	5,687	0.04%
2018/07/05	0	0.00	3	78.03	77.00	-3	5,712	-0.05%
2018/07/04	1	77.20	14	76.89	76.40	-13	5,694	-0.23%
2018/07/02	28	78.62	0	0.00	78.60	28	5,603	0.50%
2018/06/27	1	78.00	0	0.00	78.50	1	5,465	0.02%
2018/06/25	1	77.00	1	76.40	75.50	0	5,347	0.00%
2018/06/21	1	80.00	1	78.10	77.80	0	5,228	0.00%
2018/06/20	2	81.45	3	77.83	77.00	-1	5,161	-0.02%
2018/06/19	6	83.18	7	84.77	81.00	-1	5,042	-0.02%
2018/06/15	8	82.44	2	81.80	82.10	6	4,870	0.12%
2018/06/14	1	80.00	3	79.60	78.00	-2	4,643	-0.04%
2018/06/13	0	0.00	3	79.70	78.90	-3	4,561	-0.07%
2018/06/12	3	86.10	5	85.42	83.00	-2	4,438	-0.05%
2018/06/11	12	86.49	11	85.18	84.60	1	4,279	0.02%
2018/06/08	6	74.42	14	75.46	80.70	-8	3,964	-0.20%
2018/06/07	0	0.00	123	73.26	73.40	-123	3,757	-3.27%	大賣/鉅額交易
2018/06/06	3	72.13	0	0.00	71.00	3	3,677	0.08%
2018/06/05	10	69.70	0	0.00	69.80	10	3,506	0.29%
2018/06/04	129	72.13	0	0.00	71.80	129	3,511	3.67%	大買/鉅額交易
2018/05/31	1	81.00	17	74.46	72.00	-16	3,333	-0.48%
2018/05/30	2	78.55	4	77.80	79.30	-2	3,118	-0.06%
2018/05/29	5	77.64	0	0.00	77.90	5	2,966	0.17%
2018/05/28	0	0.00	4	76.15	76.30	-4	2,756	-0.15%
2018/05/25	1	68.00	22	67.32	69.40	-21	2,645	-0.79%
2018/05/24	1	62.60	3	62.87	63.10	-2	2,424	-0.08%
2018/05/23	3.2	62.55	6	61.88	62.20	-2.9	2,408	-0.12%
2018/05/22	0	0.00	2	64.00	63.60	-2	2,384	-0.08%
2018/05/21	0	0.00	3	62.60	62.50	-3	2,332	-0.13%
2018/05/18	2	61.70	0	0.00	61.00	2	2,297	0.09%
2018/05/17	4	60.73	3	61.27	60.50	1	2,286	0.04%
2018/05/16	1	61.90	2	63.00	63.20	-1	2,241	-0.04%
2018/05/14	3	62.17	1	62.20	61.10	2	2,191	0.09%
2018/05/11	7	61.03	2	60.25	59.40	5	2,126	0.24%
2018/05/10	1	60.90	0	0.00	62.40	1	2,060	0.05%
2018/05/09	2	61.20	0	0.00	59.80	2	1,995	0.10%
2018/05/08	2	59.90	0	0.00	59.50	2	1,963	0.10%
2018/05/07	0	0.00	36	60.33	61.80	-36	1,929	-1.87%
2018/05/04	39	58.96	0	0.00	59.00	39	1,869	2.09%
2018/05/03	0	0.00	2	57.60	57.60	-2	1,806	-0.11%
2018/05/02	12	59.20	10	58.25	58.30	2	1,792	0.11%
2018/04/30	0	0.00	11	58.21	58.80	-11	1,757	-0.63%
2018/04/27	20	59.70	1	58.80	59.30	19	1,752	1.08%
2018/04/26	3	59.17	1	58.00	58.00	2	1,771	0.11%
2018/04/25	1	60.70	9	60.74	60.30	-8	1,745	-0.46%
2018/04/24	7	61.91	3	62.00	61.70	4	1,709	0.23%
2018/04/23	11	65.60	0	0.00	65.00	11	1,640	0.67%
2018/04/20	0	0.00	2	64.10	65.50	-2	1,526	-0.13%
2018/04/19	13	62.25	1	62.10	61.80	12	1,445	0.83%
2018/04/18	1	59.70	1	59.90	61.60	0	1,361	0.00%
2018/04/17	0	0.00	5	59.60	59.10	-5	1,307	-0.38%
2018/04/16	5	58.76	1	60.10	60.60	4	1,303	0.31%
2018/04/13	4	60.00	20	59.75	59.50	-16	1,269	-1.26%
2018/04/12	35	59.61	21	59.64	59.70	14	1,218	1.15%
2018/04/10	10	55.70	0	0.00	55.70	10	1,164	0.86%
2018/03/26	1	54.40	0	0.00	53.90	1	1,499	0.07%
2018/03/23	1	54.90	0	0.00	54.40	1	1,522	0.07%
2018/03/16	1	55.30	0	0.00	54.90	1	1,669	0.06%
2018/03/12	11	57.01	0	0.00	55.70	11	1,835	0.60%
2018/03/09	0	0.00	12	56.87	56.70	-12	1,851	-0.65%
2018/03/08	2	60.50	1	60.00	59.10	1	1,858	0.05%
2018/03/07	1	58.80	0	0.00	58.80	1	1,803	0.06%
2018/02/23	0	0.00	1	54.00	54.40	-1	2,243	-0.04%
2018/02/12	1	52.50	0	0.00	51.80	1	2,282	0.04%
2018/02/08	2	53.50	1	53.20	53.60	1	2,292	0.04%
2018/02/07	1	52.00	0	0.00	52.00	1	2,290	0.04%
2018/02/06	1	58.10	0	0.00	54.30	1	2,282	0.04%
2018/01/25	1	61.60	0	0.00	60.70	1	2,383	0.04%
2018/01/24	4	61.80	0	0.00	62.30	4	2,408	0.17%
2018/01/22	0	0.00	1	59.70	63.30	-1	2,454	-0.04%
2018/01/19	1	59.60	0	0.00	59.20	1	2,427	0.04%
2018/01/18	0	0.00	1	61.30	60.60	-1	2,455	-0.04%
2018/01/16	1	60.50	0	0.00	61.00	1	2,585	0.04%
2018/01/12	0	0.00	1	61.60	61.70	-1	2,600	-0.04%
2018/01/11	1	60.80	0	0.00	61.00	1	2,594	0.04%
2018/01/03	0	0.00	1	64.00	64.60	-1	2,497	-0.04%