精元 (2387)-群益金鼎-高雄券商分點個股進出

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

精元

(2387)

可現股當沖

股價
63.1
漲跌
▲0.3
漲幅
+0.48%
成交量
898張
產業
上市電腦週邊類股
304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

精元 (2387)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	13	62.42	4	62.90	63.10	9	1,885	0.48%
2024/05/06	5	62.60	5	62.70	62.80	0	1,880	0.00%
2024/05/03	11	62.43	11	62.38	62.20	0	1,877	0.00%
2024/05/02	10	62.13	10	62.45	62.40	0	1,869	0.00%
2024/04/30	7	61.70	2	61.70	61.70	5	1,863	0.27%
2024/04/29	0	0.00	7	61.60	61.70	-7	1,868	-0.37%
2024/04/26	17	60.98	10	60.70	60.70	7	1,874	0.37%
2024/04/25	4	60.20	4	60.70	60.60	0	1,879	0.00%
2024/04/24	8	60.06	10	60.27	60.30	-2	1,887	-0.11%
2024/04/23	3	58.70	3	59.40	59.40	0	1,895	0.00%
2024/04/22	22	59.58	32	59.44	58.80	-10	1,897	-0.53%
2024/04/19	39	59.45	6	59.70	59.70	33	1,893	1.74%
2024/04/18	8	60.40	3	60.20	60.20	5	1,884	0.27%
2024/04/17	5	60.00	5	60.70	60.70	0	1,893	0.00%
2024/04/16	5	60.50	2	59.50	59.40	3	1,939	0.15%
2024/04/15	6	62.20	6	61.70	61.30	0	1,928	0.00%
2024/04/11	10	61.75	3	62.10	62.10	7	2,036	0.34%
2024/04/10	17	63.32	5	62.70	62.70	12	2,056	0.58%
2024/04/09	5	62.60	5	61.90	61.90	0	2,057	0.00%
2024/04/08	10	62.75	10	62.90	62.90	0	2,060	0.00%
2024/04/03	5	62.90	5	62.90	62.90	0	2,069	0.00%
2024/04/02	10	64.10	8	63.60	63.60	2	2,080	0.10%
2024/04/01	4	64.40	4	64.50	64.50	0	2,109	0.00%
2024/03/29	5	63.00	5	63.20	63.20	0	2,102	0.00%
2024/03/28	20	63.93	0	0.00	63.70	20	2,119	0.94%
2024/03/27	12	63.32	4	64.00	64.20	8	2,174	0.37%
2024/03/26	3	64.73	1	64.60	63.00	2	2,217	0.09%
2024/03/25	0	0.00	10	65.30	66.10	-10	2,399	-0.42%
2024/03/22	10	66.10	11	65.59	65.80	-1	2,405	-0.04%
2024/03/20	3	63.50	0	0.00	63.60	3	2,403	0.12%
2024/03/19	0	0.00	5	61.90	62.00	-5	2,706	-0.18%
2024/03/15	2	60.70	0	0.00	60.00	2	3,015	0.07%
2024/03/13	7	61.26	0	0.00	60.30	7	3,032	0.23%
2024/03/12	2	61.45	0	0.00	61.70	2	3,022	0.07%
2024/03/08	0	0.00	4	62.30	63.00	-4	3,023	-0.13%
2024/03/01	2	64.10	0	0.00	63.90	2	2,921	0.07%
2024/02/26	0	0.00	2	64.00	64.80	-2	2,903	-0.07%
2024/02/23	0	0.00	5	62.54	61.90	-5	2,833	-0.18%
2024/02/22	0	0.00	1	62.90	62.90	-1	2,831	-0.04%
2024/02/19	2	62.20	0	0.00	62.30	2	2,895	0.07%
2024/02/16	5	60.84	8	61.18	61.70	-3	2,911	-0.10%
2024/02/15	0	0.00	1	58.50	59.50	-1	2,838	-0.04%
2024/02/05	4	57.30	0	0.00	57.20	4	3,016	0.13%
2024/02/01	2	55.90	0	0.00	55.90	2	3,158	0.06%
2024/01/11	4	56.60	0	0.00	56.80	4	3,161	0.13%
2024/01/10	2	56.70	0	0.00	56.50	2	3,174	0.06%
2024/01/05	1	59.60	0	0.00	59.20	1	3,063	0.03%
2024/01/04	1	57.50	0	0.00	57.70	1	2,995	0.03%
2024/01/03	1	58.90	0	0.00	58.80	1	2,962	0.03%
2024/01/02	0	0.00	2	60.10	59.50	-2	2,947	-0.07%
2023/12/27	0	0.00	1	59.80	59.60	-1	2,907	-0.03%
2023/12/22	2	60.05	0	0.00	59.30	2	2,838	0.07%
2023/12/21	0	0.00	1	59.50	60.60	-1	2,778	-0.04%
2023/12/20	7	60.73	8	60.98	60.20	-1	2,720	-0.04%
2023/12/19	1	57.00	2	57.15	58.40	-1	2,501	-0.04%
2023/12/18	1	58.50	0	0.00	58.10	1	2,467	0.04%
2023/12/14	18	63.00	11	60.44	59.50	7	2,421	0.29%
2023/12/13	3	61.37	3	62.07	62.80	0	2,101	0.00%
2023/12/08	0	0.00	1	57.50	57.00	-1	2,017	-0.05%
2023/12/06	0	0.00	5	56.60	56.80	-5	2,014	-0.25%
2023/12/05	1	55.50	0	0.00	55.10	1	2,039	0.05%
2023/11/30	1	54.80	1	55.20	55.30	0	2,056	0.00%
2023/11/29	1	55.30	1	55.10	54.90	0	2,047	0.00%
2023/11/22	6	56.63	0	0.00	56.60	6	2,007	0.30%
2023/11/21	3	56.20	0	0.00	56.40	3	2,006	0.15%
2023/11/20	0	0.00	5	57.30	56.70	-5	1,992	-0.25%
2023/11/17	2	58.00	0	0.00	58.20	2	1,951	0.10%
2023/11/15	0	0.00	1	56.60	56.40	-1	1,861	-0.05%
2023/11/14	0	0.00	2	56.30	56.20	-2	1,814	-0.11%
2023/11/13	1	56.50	0	0.00	55.90	1	1,779	0.06%
2023/11/10	1	54.10	0	0.00	53.70	1	1,556	0.06%
2023/11/09	3	49.40	0	0.00	50.00	3	1,440	0.21%
2023/11/03	0	0.00	5	50.20	49.75	-5	1,532	-0.33%
2023/11/02	0	0.00	0.1	50.10	50.10	-0.1	1,517	-0.01%
2023/11/01	0	0.00	10	49.55	49.75	-10	1,507	-0.66%
2023/10/31	0.1	49.15	0	0.00	49.40	0.1	1,496	0.01%
2023/10/17	0	0.00	2	49.05	48.70	-2	1,504	-0.13%
2023/10/12	0	0.00	39	47.94	48.15	-39	1,522	-2.56%
2023/10/11	0	0.00	1	47.80	47.95	-1	1,522	-0.07%
2023/10/02	2	47.15	0	0.00	47.80	2	1,690	0.12%
2023/09/21	1	48.40	0	0.00	48.55	1	1,765	0.06%
2023/09/18	8	51.60	0	0.00	51.80	8	1,705	0.47%
2023/09/14	2	51.60	5	51.22	51.30	-3	1,639	-0.18%
2023/09/13	39	50.46	11	50.49	50.80	28	1,572	1.78%
2023/09/08	5	48.30	3.1	47.29	48.15	1.9	1,370	0.14%
2023/09/07	0	46.75	3	46.78	47.00	-3	1,321	-0.22%
2023/09/06	1	45.80	0	0.00	46.80	1	1,314	0.08%
2023/09/05	2	45.63	11	45.71	46.00	-9	1,291	-0.70%
2023/09/01	1	44.50	3	44.62	44.30	-2	1,249	-0.16%
2023/08/30	2	44.40	0	0.00	44.50	2	1,250	0.16%
2023/08/28	0.1	45.00	0	0.00	44.50	0.1	1,247	0.00%
2023/08/25	0	0.00	2.2	45.05	44.90	-2.2	1,229	-0.18%
2023/08/24	1	44.65	0	0.00	44.70	1	1,225	0.08%
2023/08/23	6	44.69	0	0.00	44.75	6	1,211	0.50%
2023/08/22	0	0.00	0.1	45.00	45.00	-0.1	1,200	-0.01%
2023/08/18	0.3	44.75	0	0.00	45.00	0.3	1,191	0.03%
2023/08/16	10	44.05	0	0.00	44.65	10	1,159	0.86%
2023/08/15	0	0.00	1	45.00	44.55	-1	1,150	-0.09%
2023/08/14	2	43.30	2	43.35	43.35	0	1,113	0.00%
2023/08/11	4	43.15	5	45.00	43.90	-1	1,083	-0.09%
2023/08/08	0	0.00	2	42.60	42.70	-2	1,039	-0.19%
2023/08/02	5	41.45	0	0.00	41.55	5	1,347	0.37%
2023/07/28	0	0.00	1	42.70	42.95	-1	1,361	-0.07%
2023/07/12	2	41.45	0	0.00	41.95	2	1,396	0.14%
2023/07/11	3	40.62	1	40.85	40.85	2	1,409	0.14%
2023/07/10	5	44.88	0	0.00	44.95	5	1,380	0.36%
2023/07/07	1	45.00	0	0.00	44.65	1	1,341	0.07%
2023/07/06	1	45.10	0	0.00	45.50	1	1,313	0.08%
2023/07/04	0	0.00	4	44.85	44.75	-4	1,225	-0.33%
2023/07/03	0	0.00	5	44.11	44.20	-5	1,218	-0.41%
2023/06/26	1	43.10	0	0.00	43.35	1	1,279	0.08%
2023/06/14	0	0.00	5	43.20	43.40	-5	1,456	-0.34%
2023/06/09	0	0.00	6	42.50	42.75	-6	1,444	-0.42%
2023/06/08	3	41.85	0	0.00	41.80	3	1,437	0.21%
2023/06/05	0	0.00	1	42.30	42.25	-1	1,452	-0.07%
2023/06/02	1	41.80	0	0.00	41.95	1	1,449	0.07%
2023/05/31	0	0.00	2	41.30	41.55	-2	1,446	-0.14%
2023/05/29	0	0.00	10	41.32	41.50	-10	1,443	-0.69%
2023/05/12	2	40.10	0	0.00	40.80	2	1,374	0.15%
2023/05/11	11	40.28	3	41.03	40.00	8	1,346	0.59%
2023/05/10	5	43.29	6	44.07	42.80	-1	1,252	-0.08%
2023/05/09	9	46.91	1	46.70	47.45	8	1,109	0.72%
2023/05/03	1	44.60	0	0.00	45.35	1	1,000	0.10%
2023/04/14	0	0.00	11	45.85	45.80	-11	795	-1.38%
2023/04/06	0	0.00	20	44.40	44.45	-20	679	-2.95%
2023/03/20	0	0.00	20	42.05	42.05	-20	463	-4.31%
2023/01/09	10	38.65	0	0.00	38.80	10	651	1.54%
2022/12/23	20	39.38	0	0.00	39.25	20	716	2.79%
2022/12/22	10	39.80	0	0.00	39.95	10	716	1.40%
2022/12/20	0	0.00	1	39.60	39.60	-1	740	-0.14%
2022/12/08	1	39.50	1	39.60	39.90	0	902	0.00%
2022/11/16	0	0.00	5	40.40	40.60	-5	1,001	-0.50%
2022/11/14	2	40.40	1	40.40	40.35	1	984	0.10%
2022/11/11	4	40.04	25	40.80	40.25	-21	980	-2.14%
2022/11/10	10	39.80	0	0.00	40.25	10	954	1.05%
2022/11/08	0	0.00	0.1	38.80	38.80	-0.1	914	-0.01%
2022/11/07	5	38.90	2	38.70	38.85	3	916	0.33%
2022/11/02	0.1	37.70	0	0.00	37.70	0.1	1,060	0.01%
2022/10/24	2	35.45	0	0.00	35.40	2	1,097	0.18%
2022/10/20	0	0.00	1	35.25	35.00	-1	1,099	-0.09%
2022/10/18	0	0.00	1	36.45	36.30	-1	1,095	-0.09%
2022/10/14	1	36.35	0	0.00	36.35	1	1,137	0.09%
2022/10/13	10	35.30	0	0.00	34.40	10	1,144	0.87%
2022/10/12	0	0.00	2	35.60	36.05	-2	1,143	-0.17%
2022/10/05	0	0.00	10	38.00	37.75	-10	1,283	-0.78%
2022/09/29	10	36.00	0	0.00	35.95	10	1,262	0.79%
2022/09/23	5	39.20	5	38.18	38.05	0	1,232	0.00%
2022/09/20	3	41.02	0	0.00	40.85	3	1,180	0.25%
2022/09/19	0	0.00	2	41.40	41.60	-2	1,142	-0.18%
2022/09/15	0	0.00	2	40.55	40.40	-2	1,070	-0.19%
2022/09/13	0	0.00	19	41.00	39.80	-19	1,021	-1.86%
2022/09/06	2	37.20	2	37.20	37.15	0	897	0.00%
2022/08/26	1	39.25	1	39.10	38.65	0	876	0.00%
2022/08/25	2	37.30	0	0.00	37.25	2	825	0.24%
2022/08/18	0	0.00	2	37.55	37.70	-2	820	-0.24%
2022/08/10	0.1	41.10	20	40.00	41.10	-20	728	-2.74%
2022/07/18	0	0.00	1	37.60	37.50	-1	516	-0.19%
2022/07/15	6	38.49	1	38.25	38.40	5	500	1.00%
2022/04/27	5	35.89	0	0.00	36.50	5	435	1.15%
2022/04/20	10	39.56	0	0.00	39.40	10	432	2.31%
2022/04/18	0	0.00	1	40.00	39.90	-1	441	-0.23%
2022/02/25	10	40.50	0	0.00	40.60	10	1,294	0.77%
2022/02/23	10	42.10	0	0.00	42.05	10	1,288	0.78%
2022/02/11	0	0.00	7	44.42	44.45	-7	1,307	-0.54%
2022/02/09	10	44.84	0	0.00	44.90	10	1,305	0.77%
2022/01/26	10	43.50	0	0.00	43.00	10	1,297	0.77%
2022/01/25	11	43.55	0	0.00	43.15	11	1,297	0.85%
2022/01/21	2	44.80	0	0.00	44.80	2	1,295	0.15%
2022/01/14	0	0.00	2	45.15	45.00	-2	1,279	-0.16%
2022/01/11	2	46.98	0	0.00	46.80	2	1,300	0.15%
2022/01/04	1	49.10	0	0.00	48.80	1	1,248	0.08%
2021/12/13	0	0.00	1	47.80	46.50	-1	1,005	-0.10%
2021/12/10	0	0.00	3	48.10	48.05	-3	974	-0.31%
2021/12/08	4	49.34	2	49.68	49.30	2	929	0.22%
2021/12/07	5	49.31	6	49.31	50.30	-1	800	-0.12%
2021/12/01	3	46.47	0	0.00	46.95	3	594	0.50%
2021/11/30	11	45.20	11	45.66	46.40	0	534	0.00%
2021/10/12	0	0.00	10	42.15	42.00	-10	1,376	-0.73%
2021/09/03	10	48.80	0	0.00	48.75	10	1,646	0.61%
2021/08/11	2	51.00	2	51.60	51.00	0	1,714	0.00%
2021/08/02	1	56.10	0	0.00	56.40	1	1,790	0.06%
2021/07/28	2	56.80	0	0.00	55.80	2	1,734	0.12%
2021/07/27	1	58.60	1	59.00	57.60	0	1,731	0.00%
2021/07/26	2	57.50	0	0.00	57.90	2	1,699	0.12%
2021/07/22	1	55.70	1	57.60	57.50	0	1,426	0.00%
2021/07/20	0	0.00	3	52.30	51.80	-3	1,337	-0.22%
2021/07/16	1	54.70	0	0.00	54.60	1	1,341	0.07%
2021/07/15	2	55.40	3	55.33	55.00	-1	1,344	-0.07%
2021/07/14	2	53.85	2	51.85	54.00	0	1,312	0.00%
2021/07/13	3	52.87	0	0.00	52.50	3	1,298	0.23%
2021/07/12	0	0.00	9	50.40	50.00	-9	1,252	-0.72%
2021/07/02	0	0.00	4	51.60	51.50	-4	1,311	-0.31%
2021/06/23	1	52.80	0	0.00	54.60	1	1,392	0.07%
2021/06/08	0.1	56.50	0	0.00	56.10	0.1	1,924	0.01%
2021/06/03	13	57.26	0	0.00	58.90	13	1,873	0.69%
2021/05/12	0	0.00	7	55.50	54.40	-7	2,013	-0.35%
2021/05/06	0	0.00	1	63.00	61.50	-1	2,414	-0.04%
2021/05/05	6	61.25	6	61.88	62.50	0	2,648	0.00%
2021/05/04	0	0.00	6	57.37	58.20	-6	2,676	-0.22%
2021/05/03	2	61.80	0	0.00	60.90	2	2,658	0.08%
2021/04/29	1	63.00	0	0.00	63.10	1	2,668	0.04%
2021/04/28	1	63.90	0	0.00	63.50	1	2,691	0.04%
2021/04/26	2	63.10	2	63.50	63.20	0	2,801	0.00%
2021/04/23	0	0.00	4	62.70	63.50	-4	2,890	-0.14%
2021/04/22	1	63.10	3	63.30	62.70	-2	2,986	-0.07%
2021/04/21	1	63.30	0	0.00	63.30	1	3,040	0.03%
2021/04/19	1	63.90	5	63.72	63.90	-4	3,074	-0.13%
2021/04/13	0	0.00	4	64.60	64.10	-4	3,112	-0.13%
2021/04/06	2	66.25	1	66.00	66.40	1	3,091	0.03%
2021/03/29	0	0.00	2	65.90	65.70	-2	3,223	-0.06%
2021/03/26	1	65.00	0	0.00	65.00	1	3,224	0.03%
2021/03/25	1	64.90	14	66.01	64.80	-13	3,223	-0.40%
2021/03/24	10	67.32	1	66.80	66.60	9	3,182	0.28%
2021/03/22	3	69.50	4	70.18	69.10	-1	3,030	-0.03%
2021/03/19	0	0.00	2	68.70	69.80	-2	3,003	-0.07%
2021/03/18	10	68.60	1	68.40	69.20	9	2,957	0.30%
2021/03/17	2	68.05	0	0.00	68.20	2	2,960	0.07%
2021/03/16	0	0.00	2	68.30	67.90	-2	3,065	-0.07%
2021/03/15	0	0.00	5	65.22	65.90	-5	3,033	-0.16%
2021/03/11	0	0.00	1	64.60	65.30	-1	3,120	-0.03%
2021/03/10	0	0.00	1	64.10	64.00	-1	3,191	-0.03%
2021/03/09	1	63.50	0	0.00	64.30	1	3,316	0.03%
2021/03/08	1	63.70	0	0.00	64.00	1	3,441	0.03%
2021/03/05	2	64.05	0	0.00	64.10	2	3,498	0.06%
2021/03/04	9	65.10	0	0.00	64.50	9	3,606	0.25%
2021/02/25	0	0.00	1	67.40	65.80	-1	3,769	-0.03%
2021/02/24	5.3	67.79	0	0.00	66.40	5.3	3,841	0.14%
2021/02/23	5	68.92	2	68.75	68.30	3	3,880	0.08%
2021/02/18	1.2	67.25	0	0.00	67.40	1.2	4,002	0.03%
2021/02/05	0	0.00	2	64.15	64.20	-2	4,058	-0.05%
2021/02/04	0.1	65.10	1	65.10	64.80	-0.9	4,109	-0.02%
2021/02/02	1.5	65.12	0	0.00	65.40	1.5	4,231	0.03%
2021/02/01	1	64.30	0	0.00	65.90	1	4,302	0.02%
2021/01/29	12	68.33	11	69.23	66.70	1	4,422	0.02%
2021/01/28	2	68.90	3	68.17	68.70	-1	4,302	-0.02%
2021/01/27	1	67.00	1	66.80	66.30	0	4,085	0.00%
2021/01/26	0	0.00	2	66.00	65.80	-2	3,880	-0.05%
2021/01/25	2	65.55	5	65.48	65.50	-3	3,849	-0.08%
2021/01/22	3	64.23	1	65.00	65.60	2	3,871	0.05%
2021/01/20	0	0.00	1	64.50	63.80	-1	3,926	-0.03%
2021/01/19	1	67.80	1	67.00	66.90	0	3,938	0.00%
2021/01/18	4	67.00	1	66.90	66.90	3	3,929	0.08%
2021/01/15	2	65.80	2	65.65	65.90	0	3,882	0.00%
2021/01/13	3	63.00	11	62.33	62.00	-8	4,401	-0.18%
2021/01/12	1	62.40	2	62.00	61.30	-1	4,438	-0.02%
2021/01/11	0	0.00	2	62.50	62.30	-2	4,486	-0.04%
2021/01/07	0	0.00	1	62.20	62.10	-1	4,695	-0.02%
2021/01/04	0	0.00	2	64.20	64.20	-2	4,964	-0.04%
2020/12/25	3	65.37	2	65.65	64.70	1	5,363	0.02%
2020/12/24	51	65.89	52.1	66.23	65.80	-1.1	5,420	-0.02%
2020/12/23	5	64.60	0	0.00	64.70	5	5,408	0.09%
2020/12/15	1	64.90	1	63.40	63.40	0	6,170	0.00%
2020/12/10	1	65.80	1	65.30	65.30	0	6,504	0.00%
2020/12/08	1	63.00	11	62.81	63.70	-10	6,553	-0.15%
2020/12/07	2	61.85	2	61.90	61.80	0	6,635	0.00%
2020/12/04	3	62.97	5	63.00	62.60	-2	6,687	-0.03%
2020/12/03	5	64.28	19	63.71	63.80	-14	6,785	-0.21%
2020/12/02	5	66.92	0	0.00	66.20	5	6,765	0.07%
2020/11/30	0	0.00	3	71.00	70.50	-3	6,897	-0.04%
2020/11/27	1	71.10	1	69.40	69.50	0	6,956	0.00%
2020/11/25	1	69.60	1	70.10	69.70	0	7,796	0.00%
2020/11/24	2	70.40	5	71.10	70.40	-3	7,972	-0.04%
2020/11/23	0	0.00	1	71.00	71.50	-1	8,254	-0.01%
2020/11/19	7	70.70	1	69.10	68.80	6	8,941	0.07%
2020/11/13	3	69.50	3	69.40	69.10	0	9,703	0.00%
2020/11/12	3	68.53	0	0.00	68.00	3	9,926	0.03%
2020/11/11	1	68.70	2	68.65	67.90	-1	10,340	-0.01%
2020/11/10	7	69.31	1	69.90	68.10	6	10,724	0.06%
2020/11/04	1	65.60	2	66.35	66.80	-1	11,654	-0.01%
2020/11/03	0	0.00	1	66.50	65.00	-1	11,901	-0.01%
2020/11/02	0	0.00	7	64.40	64.40	-7	12,139	-0.06%
2020/10/29	2	64.40	1	65.30	65.00	1	12,730	0.01%
2020/10/28	1	66.00	0	0.00	66.20	1	12,750	0.01%
2020/10/27	1	66.11	2	67.30	68.00	-1	12,776	-0.01%
2020/10/26	0	0.00	1	68.90	66.90	-1	13,043	-0.01%
2020/10/23	1	69.70	1	68.50	69.40	0	13,250	0.00%
2020/10/22	4	69.45	2	69.10	68.40	2	13,282	0.02%
2020/10/21	23	74.12	23	74.16	69.50	0	13,215	0.00%
2020/10/20	1	70.10	8	70.74	71.00	-7	12,729	-0.05%
2020/10/19	5	69.96	1	70.40	70.10	4	12,720	0.03%
2020/10/16	2	68.55	4	69.60	68.60	-2	12,720	-0.02%
2020/10/15	1	68.80	0	0.00	68.50	1	12,628	0.01%
2020/10/14	1	71.30	2	70.80	71.90	-1	12,530	-0.01%
2020/10/13	1	71.20	4	71.10	70.20	-3	12,454	-0.02%
2020/10/12	2	68.85	1	68.70	68.00	1	12,348	0.01%
2020/10/08	17	68.85	2	68.60	68.90	15	12,348	0.12%
2020/10/07	30	69.52	0	0.00	69.50	30	12,275	0.24%
2020/10/06	1	67.40	1	66.80	66.40	0	12,241	0.00%
2020/10/05	1	65.30	2	65.60	66.70	-1	12,298	-0.01%
2020/09/30	0	0.00	1	62.30	65.20	-1	12,311	-0.01%
2020/09/29	2	63.20	3	63.67	63.70	-1	12,351	-0.01%
2020/09/28	2	65.20	0	0.00	65.20	2	12,376	0.02%
2020/09/25	1	67.70	2	66.25	65.00	-1	12,408	-0.01%
2020/09/24	10	69.71	8	69.29	68.00	2	12,452	0.02%
2020/09/23	5	70.62	3	71.63	71.90	2	12,462	0.02%
2020/09/22	3.1	69.35	2	68.85	68.60	1.1	12,353	0.01%
2020/09/21	5	69.82	6	70.68	71.20	-1	12,464	-0.01%
2020/09/18	5	72.06	14	72.33	70.60	-9	12,363	-0.07%
2020/09/17	16	71.81	3	73.13	71.10	13	12,289	0.11%
2020/09/16	2	68.30	2	70.70	70.30	0	12,113	0.00%
2020/09/15	2	68.40	4	68.10	66.80	-2	12,036	-0.02%
2020/09/14	3	67.93	3	67.87	68.10	0	12,215	0.00%
2020/09/11	2	67.60	12	68.37	66.60	-10	12,511	-0.08%
2020/09/10	1	71.70	3	72.17	69.50	-2	12,547	-0.02%
2020/09/09	5	70.64	1	70.20	71.00	4	12,540	0.03%
2020/09/08	3	70.93	3	70.13	70.20	0	12,480	0.00%
2020/09/07	3	69.40	1	69.40	68.50	2	12,342	0.02%
2020/09/04	1	67.00	0	0.00	70.50	1	12,320	0.01%
2020/09/03	6	71.70	4	71.63	70.50	2	12,474	0.02%
2020/09/02	1	72.50	0	0.00	73.00	1	12,380	0.01%
2020/09/01	10	74.46	12	73.68	72.50	-2	12,242	-0.02%
2020/08/31	4	74.53	7	74.13	73.50	-3	11,881	-0.03%
2020/08/28	3	69.27	3	68.27	69.30	0	11,452	0.00%
2020/08/27	7	69.36	10.2	68.94	66.80	-3.2	11,349	-0.03%
2020/08/26	18	67.78	5	67.44	68.10	13	11,088	0.12%
2020/08/25	26	68.35	28	68.40	68.00	-2	10,874	-0.02%
2020/08/24	9	63.09	6	64.12	63.90	3	10,490	0.03%
2020/08/21	15	63.20	17	63.48	62.80	-2	10,397	-0.02%
2020/08/20	5	60.98	25	62.47	62.60	-20	10,254	-0.20%
2020/08/19	19	67.14	11	68.42	65.30	8	10,087	0.08%
2020/08/18	20	69.49	14	68.87	67.40	6	9,851	0.06%
2020/08/17	23	68.68	16	68.69	72.50	7	9,610	0.07%
2020/08/14	4	66.93	4	66.33	68.40	0	9,199	0.00%
2020/08/13	48	64.45	52	63.15	62.20	-4	8,769	-0.05%
2020/08/12	6	55.83	12.6	56.86	59.00	-6.6	8,148	-0.08%
2020/08/11	9	54.18	16	54.44	53.70	-7	7,837	-0.09%
2020/08/10	15	53.96	11	53.86	54.50	4	7,687	0.05%
2020/08/07	15	53.14	24	53.73	53.80	-9	7,532	-0.12%
2020/08/06	28	52.38	39	51.15	50.80	-11	7,271	-0.15%
2020/08/05	42	51.45	15	50.95	52.40	27	7,014	0.38%
2020/08/04	17	49.11	16	48.44	47.65	1	6,718	0.01%
2020/08/03	1	46.90	104	46.60	46.90	-103	6,440	-1.60%	大賣/鉅額交易
2020/07/31	6	46.82	3	46.97	46.55	3	6,389	0.05%
2020/07/30	12	46.93	11	46.91	46.75	1	6,358	0.02%
2020/07/29	5	45.35	4	45.69	46.50	1	6,142	0.02%
2020/07/23	0	0.00	1	42.05	41.85	-1	5,884	-0.02%
2020/07/22	1	42.25	0	0.00	42.20	1	5,902	0.02%
2020/07/21	0	0.00	1	40.20	40.25	-1	5,859	-0.02%
2020/07/16	1	39.50	0	0.00	39.45	1	5,928	0.02%
2020/07/15	0	0.00	2	39.75	39.80	-2	5,889	-0.03%
2020/07/14	0	0.00	1	40.95	40.80	-1	5,915	-0.02%
2020/07/13	1	41.75	0	0.00	41.75	1	5,899	0.02%
2020/07/10	0	0.00	3	44.20	41.70	-3	5,862	-0.05%
2020/07/09	1	44.65	0	0.00	44.95	1	5,790	0.02%
2020/07/08	5	44.49	3	44.40	44.75	2	5,739	0.03%
2020/07/07	6	43.53	6	42.45	42.75	0	5,627	0.00%
2020/07/06	3	42.20	3	42.07	42.80	0	5,554	0.00%
2020/07/03	0	0.00	1	43.00	41.75	-1	5,510	-0.02%
2020/07/02	7	41.71	7	41.32	41.25	0	5,425	0.00%
2020/07/01	1	39.90	0	0.00	39.30	1	5,310	0.02%
2020/06/30	3	38.40	5	38.52	40.10	-2	5,257	-0.04%
2020/06/29	1	37.55	3	38.00	37.80	-2	5,209	-0.04%
2020/06/24	5	37.81	1	37.35	37.15	4	5,224	0.08%
2020/06/23	3	38.25	1	37.30	37.50	2	5,231	0.04%
2020/06/19	1	37.75	6	39.36	37.85	-5	5,180	-0.10%
2020/06/18	5	39.37	7	38.39	39.45	-2	4,987	-0.04%
2020/06/17	3	36.22	2	36.05	35.90	1	4,669	0.02%
2020/06/16	1	34.75	4	34.55	34.55	-3	4,502	-0.07%
2020/06/15	0	0.00	1	33.35	33.15	-1	4,405	-0.02%
2020/06/12	1	32.80	3	33.30	33.30	-2	4,416	-0.05%
2020/06/11	4	34.01	3	34.68	33.65	1	4,454	0.02%
2020/06/10	11	36.63	3	35.95	35.55	8	4,425	0.18%
2020/06/09	3	36.40	1	37.10	36.65	2	4,268	0.05%
2020/06/08	0	0.00	3	35.88	35.65	-3	4,266	-0.07%
2020/06/05	22	35.86	60	36.15	35.50	-38	4,345	-0.87%
2020/06/04	0	0.00	29	35.67	35.85	-29	4,346	-0.67%
2020/06/03	63	35.52	1	36.15	34.90	62	4,323	1.43%
2020/06/02	0	0.00	5	34.49	35.05	-5	4,203	-0.12%
2020/06/01	0	0.00	10	35.63	35.50	-10	4,134	-0.24%
2020/05/29	5	35.64	4	35.86	36.15	1	4,056	0.02%
2020/05/28	4	34.85	5	34.26	35.00	-1	3,942	-0.03%
2020/05/27	4	34.08	0	0.00	33.45	4	3,800	0.11%
2020/05/26	1	33.50	1	33.05	33.25	0	3,756	0.00%
2020/05/25	3	32.07	2	31.30	32.80	1	3,677	0.03%
2020/05/21	1	30.85	1	30.90	31.90	0	3,642	0.00%
2020/05/19	0	0.00	10	29.08	28.95	-10	3,564	-0.28%
2020/05/15	0	0.00	5	29.05	28.85	-5	3,583	-0.14%
2020/05/14	5	30.70	0	0.00	29.90	5	3,546	0.14%
2020/05/13	0	0.00	2	32.50	31.60	-2	3,513	-0.06%
2020/05/12	1	32.50	0	0.00	32.35	1	3,502	0.03%
2020/05/11	3	31.87	0	0.00	32.00	3	3,488	0.09%
2020/05/07	1	33.05	0	0.00	33.25	1	3,423	0.03%
2020/05/06	5	33.29	0	0.00	33.20	5	3,421	0.15%
2020/05/05	3	34.10	3	34.02	34.00	0	3,389	0.00%
2020/04/29	1	32.90	0	0.00	33.40	1	3,270	0.03%
2020/04/27	1	31.95	1	31.85	32.20	0	3,203	0.00%
2020/04/24	1	31.05	2	31.10	31.00	-1	3,252	-0.03%
2020/04/23	6	31.22	1	31.70	31.65	5	3,276	0.15%
2020/04/22	2	30.05	7	29.20	30.80	-5	3,273	-0.15%
2020/04/21	5	30.92	15	29.79	29.50	-10	3,234	-0.31%
2020/04/20	1	31.30	0	0.00	32.00	1	3,203	0.03%
2020/04/17	2	32.50	2	32.40	32.00	0	3,225	0.00%
2020/04/16	6	31.48	9	31.89	32.00	-3	3,168	-0.09%
2020/04/15	0	0.00	1	32.10	31.95	-1	3,167	-0.03%
2020/04/14	0	0.00	2	31.15	31.50	-2	3,148	-0.06%
2020/04/10	16	31.18	11	31.08	30.70	5	3,082	0.16%
2020/04/09	0	0.00	2	31.65	31.30	-2	3,082	-0.06%
2020/04/08	1	31.00	0	0.00	31.50	1	3,068	0.03%
2020/04/07	12	29.42	25	29.35	30.55	-13	3,067	-0.42%
2020/04/06	2	27.30	27	26.30	27.80	-25	2,988	-0.84%
2020/04/01	51	25.99	0	0.00	25.30	51	2,921	1.75%
2020/03/31	40	25.69	40	26.83	26.55	0	2,890	0.00%
2020/03/27	3	24.62	0	0.00	24.00	3	2,750	0.11%
2020/03/26	1	24.00	0	0.00	24.50	1	2,734	0.04%
2020/03/25	1	23.00	0	0.00	22.85	1	2,835	0.04%
2020/03/23	5	20.90	0	0.00	20.90	5	3,120	0.16%
2020/03/20	10	22.86	0	0.00	23.20	10	3,200	0.31%
2020/03/18	0	0.00	60	25.12	24.20	-60	3,747	-1.60%
2020/03/16	0	0.00	4	28.20	28.20	-4	3,997	-0.10%
2020/03/11	52	32.90	50	33.27	35.45	2	3,867	0.05%
2020/03/09	3	31.88	0	0.00	31.15	3	3,662	0.08%
2020/03/03	2	34.20	2	34.20	33.70	0	3,706	0.00%
2020/03/02	0	0.00	21	31.34	32.25	-21	3,682	-0.57%
2020/02/27	6	32.19	0	0.00	31.90	6	3,673	0.16%
2020/02/24	5	33.94	0	0.00	33.50	5	3,605	0.14%
2020/02/21	6	35.04	2	35.10	35.00	4	3,583	0.11%
2020/02/20	1	35.30	0	0.00	35.25	1	3,588	0.03%
2020/02/18	9.7	35.59	2	36.00	35.15	7.7	3,641	0.21%
2020/02/13	2	36.48	11	36.80	35.90	-9	3,692	-0.24%
2020/02/12	10	36.35	0	0.00	36.70	10	3,786	0.26%
2020/02/11	13	36.13	0	0.00	36.00	13	3,835	0.34%
2020/02/10	5	35.56	1	35.00	35.80	4	3,857	0.10%
2020/02/07	2	36.68	0	0.00	36.30	2	3,899	0.05%
2020/02/06	1	38.25	0	0.00	37.90	1	3,939	0.03%
2020/02/03	1	34.40	0	0.00	36.50	1	4,168	0.02%
2020/01/16	0	0.00	1	39.20	39.30	-1	4,610	-0.02%
2020/01/13	1	35.60	0	0.00	37.40	1	4,853	0.02%
2020/01/10	2	35.63	0	0.00	35.60	2	4,929	0.04%
2020/01/08	7	36.21	0	0.00	36.10	7	5,915	0.12%
2020/01/07	4	36.44	5	36.90	36.50	-1	6,491	-0.02%
2020/01/03	1	37.50	2	37.50	37.30	-1	6,787	-0.01%
2019/12/31	6	38.66	0	0.00	39.00	6	7,504	0.08%
2019/12/30	8	39.18	1	39.70	39.85	7	7,489	0.09%
2019/12/27	3	39.32	0	0.00	39.20	3	7,535	0.04%
2019/12/25	0	0.00	1	39.60	39.70	-1	7,639	-0.01%
2019/12/23	2	39.08	2	39.70	39.00	0	7,707	0.00%
2019/12/20	0	0.00	9	39.46	39.80	-9	7,716	-0.12%
2019/12/19	14	39.09	70	39.39	39.05	-56	7,609	-0.74%
2019/12/18	32	43.43	13	43.27	43.35	19	7,431	0.26%
2019/12/17	1	43.45	5	42.90	43.10	-4	7,484	-0.05%
2019/12/16	12	43.15	26	43.12	43.20	-14	7,401	-0.19%
2019/12/13	3	42.07	5	42.62	41.15	-2	7,155	-0.03%
2019/12/12	13	38.25	1	39.10	40.85	12	6,894	0.17%
2019/12/06	2	37.65	0	0.00	36.90	2	7,213	0.03%
2019/11/28	0	0.00	16	36.71	36.85	-16	7,385	-0.22%
2019/11/27	3	37.10	6	36.69	36.50	-3	7,443	-0.04%
2019/11/22	1	36.00	0	0.00	36.00	1	7,712	0.01%
2019/11/21	1	35.75	0	0.00	36.50	1	7,819	0.01%
2019/11/20	1	36.10	0	0.00	36.15	1	7,883	0.01%
2019/11/18	12	36.25	0	0.00	37.25	12	8,133	0.15%
2019/11/15	2	37.30	2	37.00	36.80	0	8,235	0.00%
2019/11/12	0	0.00	28	36.35	36.85	-28	8,846	-0.32%
2019/11/11	10	36.30	25	37.08	36.40	-15	9,150	-0.16%
2019/11/08	1	37.60	2	38.28	38.10	-1	9,222	-0.01%
2019/11/07	1	37.35	1	37.50	37.50	0	9,447	0.00%
2019/11/06	3	38.37	4	38.00	38.00	-1	9,661	-0.01%
2019/11/05	0	0.00	2	38.05	38.20	-2	9,871	-0.02%
2019/11/04	4	37.74	0	0.00	37.55	4	10,207	0.04%
2019/11/01	0	0.00	3	37.28	38.00	-3	10,398	-0.03%
2019/10/31	1	38.20	4	37.98	37.40	-3	10,604	-0.03%
2019/10/30	64	38.99	59	39.05	37.60	5	11,345	0.04%
2019/10/29	3	42.15	5	42.70	41.00	-2	11,324	-0.02%
2019/10/28	40	41.65	43	42.38	42.45	-3	11,523	-0.03%
2019/10/25	1	41.60	2	43.15	41.50	-1	11,500	-0.01%
2019/10/24	0	0.00	1	44.30	43.10	-1	11,493	-0.01%
2019/10/23	2	44.28	0	0.00	43.80	2	11,480	0.02%
2019/10/22	4	43.40	0	0.00	43.90	4	11,430	0.03%
2019/10/21	8	44.58	0	0.00	44.20	8	11,398	0.07%
2019/10/18	0	0.00	7	44.86	44.95	-7	11,464	-0.06%
2019/10/17	10	44.34	5	44.24	44.55	5	11,485	0.04%
2019/10/16	58	44.41	63	46.14	43.50	-5	11,466	-0.04%
2019/10/15	15	41.42	28	41.73	43.45	-13	10,853	-0.12%
2019/10/14	59	39.46	13	39.66	39.50	46	10,371	0.44%
2019/10/09	12	37.84	8	38.29	38.35	4	10,313	0.04%
2019/10/08	28	39.10	23	38.02	37.30	5	10,275	0.05%
2019/10/07	5	38.06	7.3	38.13	39.60	-2.3	9,884	-0.02%
2019/10/04	3	36.32	0	0.00	36.00	3	9,755	0.03%
2019/10/03	3	37.30	1	36.90	36.70	2	9,868	0.02%
2019/10/02	1	37.45	0	0.00	37.45	1	9,920	0.01%
2019/10/01	0	0.00	1	35.35	36.15	-1	9,932	-0.01%
2019/09/23	4	37.59	1	37.80	37.40	3	10,108	0.03%
2019/09/20	5	38.50	6	39.07	38.45	-1	10,035	-0.01%
2019/09/17	2	37.78	0	0.00	37.15	2	9,763	0.02%
2019/09/12	10	40.51	6	39.46	39.20	4	9,625	0.04%
2019/09/11	2	38.78	1	39.00	39.00	1	9,314	0.01%
2019/09/10	10	35.30	3	36.63	37.65	7	9,092	0.08%
2019/09/06	0	0.00	13	38.47	37.35	-13	8,868	-0.15%
2019/09/05	0	0.00	1	37.60	37.80	-1	8,807	-0.01%
2019/09/04	1	36.50	0	0.00	36.65	1	8,716	0.01%
2019/09/03	1	38.35	0	0.00	37.20	1	8,612	0.01%
2019/09/02	11	37.35	0	0.00	38.20	11	8,549	0.13%
2019/08/30	4	38.10	4	37.39	37.30	0	8,486	0.00%
2019/08/29	1	37.55	1	36.80	37.05	0	8,397	0.00%
2019/08/28	4	37.88	3	38.82	38.05	1	8,289	0.01%
2019/08/27	54	37.56	2.4	37.58	37.15	51.6	8,125	0.63%
2019/08/26	1	37.00	4	37.00	37.00	-3	8,056	-0.04%
2019/08/23	2	39.73	0	0.00	39.60	2	7,933	0.03%
2019/08/22	3	41.03	2	40.63	40.55	1	7,845	0.01%
2019/08/21	2	40.33	10	38.60	41.50	-8	7,702	-0.10%
2019/08/20	2	40.28	3	41.93	40.10	-1	7,552	-0.01%
2019/08/19	1	43.00	2	42.35	41.90	-1	7,402	-0.01%
2019/08/16	5	41.58	5	41.77	41.70	0	7,134	0.00%
2019/08/15	2	39.63	51	39.45	39.50	-49	6,816	-0.72%
2019/08/14	57	40.28	13	40.45	40.50	44	6,681	0.66%
2019/08/13	5	37.49	3	38.07	38.60	2	6,335	0.03%
2019/08/12	13	40.80	1	39.30	37.50	12	6,146	0.20%
2019/08/08	5	37.95	2	39.25	39.25	3	5,860	0.05%
2019/08/07	4	36.56	3	35.88	35.70	1	5,612	0.02%
2019/08/06	9	35.31	5	34.85	36.00	4	5,343	0.07%
2019/08/05	1	37.40	16	37.64	37.40	-15	4,944	-0.30%
2019/08/02	17	41.32	65	40.78	39.55	-48	4,705	-1.02%
2019/08/01	14	41.53	15	42.16	42.90	-1	4,364	-0.02%
2019/07/31	15	38.34	24	38.31	39.90	-9	3,490	-0.26%
2019/07/30	18	36.42	25	36.65	36.75	-7	3,115	-0.22%
2019/07/29	68	33.43	1	33.70	33.95	67	2,843	2.36%
2019/07/26	8	33.84	21	33.95	33.55	-13	2,786	-0.47%
2019/07/25	18	32.67	4	33.33	32.80	14	2,671	0.52%
2019/07/24	2	33.80	5	34.21	34.20	-3	2,579	-0.12%
2019/07/23	1	34.00	17.5	33.46	33.95	-16.5	2,509	-0.66%
2019/07/22	15	33.84	55	33.90	33.55	-40	2,412	-1.66%
2019/07/19	1	32.50	1	32.45	32.80	0	2,226	0.00%
2019/07/18	0	0.00	1	32.88	30.30	-1	2,079	-0.05%
2019/07/17	50	29.85	0	0.00	30.00	50	1,856	2.69%
2019/07/16	0	0.00	2	27.10	27.30	-2	1,670	-0.12%
2019/07/10	1	25.85	1	26.30	25.40	0	1,228	0.00%
2019/07/09	1	25.50	1	26.10	26.50	0	1,049	0.00%
2019/07/08	1	25.25	0	0.00	25.80	1	890	0.11%
2019/07/03	1	22.55	2	22.75	22.80	-1	561	-0.18%
2019/06/17	0	0.00	0.9	17.85	17.90	-0.9	268	-0.33%
2019/05/16	0	0.00	0.6	17.75	17.85	-0.6	312	-0.19%
2019/04/08	20	18.70	0	0.00	18.90	20	243	8.21%
2019/03/29	20	18.70	0	0.00	18.70	20	186	10.71%
2019/03/28	60	18.70	0	0.00	18.85	60	183	32.62%
2018/12/18	0	0.00	2	17.70	17.75	-2	319	-0.63%
2018/12/12	0	0.00	0.2	17.85	17.85	-0.2	344	-0.05%
2018/12/10	0	0.00	5	17.76	17.90	-5	374	-1.34%
2018/11/08	8	17.04	0	0.00	16.95	8	428	1.87%
2018/10/04	0	0.00	0.1	15.70	15.80	-0.1	725	-0.02%
2018/09/17	0	0.00	5	15.95	16.00	-5	888	-0.56%
2018/08/30	0	0.00	5	16.55	16.55	-5	1,015	-0.49%
2018/08/09	0	0.00	5	19.15	19.20	-5	937	-0.53%
2018/08/03	5	19.00	0	0.00	18.75	5	909	0.55%
2018/07/25	0	0.00	8	18.75	18.70	-8	800	-1.00%
2018/07/16	5	17.80	5	18.05	17.95	0	695	0.00%
2018/07/13	2	17.50	0	0.00	17.50	2	650	0.31%
2018/07/12	2	17.00	0	0.00	17.10	2	631	0.32%
2018/07/11	25	17.10	27	17.11	16.80	-2	617	-0.32%
2018/07/10	8	17.38	0	0.00	17.30	8	606	1.32%
2018/07/09	0	0.00	10	16.57	16.60	-10	547	-1.83%
2018/07/06	10	16.71	0	0.00	16.65	10	543	1.84%
2018/07/05	1	16.70	0	0.00	16.65	1	539	0.19%
2018/03/22	0	0.00	1	16.10	16.05	-1	422	-0.24%
2018/03/21	1	16.50	0	0.00	16.40	1	412	0.24%
2018/01/16	0.4	17.10	0	0.00	17.20	0.4	294	0.15%