達能 (3686)-群益金鼎-台中券商分點個股進出

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

達能

(3686)

股價
19.55
漲跌
▲0.05
漲幅
+0.26%
成交量
1,257張
產業
上市半導體類股
199人加入追蹤

立即追蹤
本地時間:13:35(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

達能 (3686)籌碼相關－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/04/30	2	19.73	0	0.00	19.55	2	1,109	0.18%
2024/04/29	3	20.00	0	0.00	19.50	3	1,089	0.28%
2024/04/26	0	0.00	1	20.50	20.15	-1	1,048	-0.10%
2024/04/25	4	21.73	3	22.23	20.50	1	992	0.10%
2024/04/24	7	20.03	11	20.56	22.15	-4	901	-0.44%
2024/04/23	11	19.19	13	19.95	20.15	-2	779	-0.26%
2024/04/19	13	17.30	1	16.05	16.70	12	598	2.00%
2024/04/18	0	0.00	1	16.10	16.15	-1	565	-0.18%
2024/04/15	2	15.80	0	0.00	15.55	2	527	0.38%
2024/04/10	0	0.00	0.4	15.70	15.70	-0.4	405	-0.11%
2024/03/21	0	0.00	1	13.85	14.35	-1	239	-0.42%
2024/03/20	0	0.00	1	13.60	13.70	-1	222	-0.45%
2024/03/19	0	13.65	1	13.85	13.75	-1	223	-0.45%
2024/03/18	1	13.55	1	13.85	13.75	0	224	0.00%
2024/03/15	2	13.60	1	13.85	13.65	1	226	0.44%
2024/03/14	1	13.75	0	0.00	13.75	1	227	0.44%
2024/03/11	0	0.00	10	13.94	14.20	-10	218	-4.59%
2024/03/08	0	13.50	5	13.50	13.50	-5	206	-2.42%
2024/03/07	3	13.53	0	0.00	13.45	3	207	1.45%
2024/03/06	0	0.00	2	13.80	13.65	-2	205	-0.97%
2024/03/04	0	13.70	0	0.00	13.60	0	201	0.00%
2024/02/29	0	0.00	2	13.80	13.65	-2	199	-1.00%
2024/02/27	2	13.50	0	0.00	13.55	2	196	1.02%
2024/02/26	5	13.66	2	13.85	13.75	3	193	1.55%
2024/02/21	2	13.85	0	0.00	13.95	2	196	1.02%
2024/02/20	0	0.00	9	14.00	14.15	-9	192	-4.67%
2024/02/15	0	13.25	4	13.70	13.55	-4	176	-2.27%
2024/02/05	0	0.00	5	13.20	13.20	-5	173	-2.88%
2024/02/02	3	13.17	0	0.00	13.15	3	172	1.74%
2024/01/31	0	0.00	1	13.35	13.35	-1	173	-0.58%
2024/01/29	1	13.35	0	0.00	13.30	1	173	0.58%
2024/01/24	1	13.35	0	0.00	13.45	1	177	0.56%
2024/01/18	1	13.35	0	0.00	13.30	1	210	0.47%
2024/01/17	2	13.40	0	0.00	13.35	2	210	0.95%
2024/01/16	4	13.58	0	0.00	13.45	4	209	1.91%
2024/01/15	14	13.88	12	14.01	13.80	2	210	0.95%
2024/01/10	1	13.35	0	0.00	13.30	1	195	0.51%
2024/01/08	1	13.45	0	0.00	13.45	1	191	0.52%
2024/01/05	1	13.40	0	0.00	13.50	1	191	0.52%
2024/01/04	5	13.53	0	0.00	13.45	5	191	2.61%
2023/12/29	1	13.55	0	0.00	13.55	1	190	0.52%
2023/12/27	1	13.60	0	0.00	13.60	1	189	0.53%
2023/12/26	4	13.61	0	0.00	13.65	4	188	2.12%
2023/12/19	0	0.00	3	13.95	13.80	-3	174	-1.72%
2023/12/18	0	0.00	1	13.95	13.90	-1	169	-0.59%
2023/12/15	0	0.00	1	13.80	13.80	-1	163	-0.61%
2023/12/14	1	13.60	3	13.85	13.65	-2	160	-1.24%
2023/12/13	1	13.50	0	0.00	13.60	1	157	0.64%
2023/12/12	5	13.61	0	0.00	13.55	5	155	3.22%
2023/12/11	0	0.00	3	13.82	13.80	-3	152	-1.97%
2023/12/08	3	13.58	4	13.80	13.55	-1	148	-0.67%
2023/12/07	4	13.58	0	0.00	13.65	4	147	2.71%
2023/12/05	0	0.00	3	13.73	13.80	-3	145	-2.06%
2023/11/30	3	13.45	0	0.00	13.50	3	137	2.18%
2023/11/21	1	13.55	0	0.00	13.65	1	137	0.72%
2023/11/01	0	0.00	0.8	13.57	13.70	-0.8	148	-0.54%
2023/09/06	0	0.00	0.6	13.40	13.40	-0.6	175	-0.35%
2023/07/27	0	0.00	1	13.50	13.45	-1	211	-0.47%
2023/07/26	1	13.35	0	0.00	13.30	1	215	0.46%
2023/06/29	0.1	15.00	0	0.00	15.00	0.1	368	0.03%
2023/05/30	0	0.00	6	16.63	15.60	-6	431	-1.39%
2023/05/29	6	15.17	5	15.45	15.70	1	423	0.24%
2023/05/25	1	15.00	0	0.00	15.05	1	417	0.24%
2023/05/24	0.1	15.15	0	0.00	15.20	0.1	418	0.03%
2023/05/23	1	15.10	0	0.00	15.15	1	418	0.24%
2023/05/22	0	0.00	1	15.10	15.10	-1	420	-0.24%
2023/05/19	1	14.90	0	0.00	15.00	1	421	0.24%
2023/05/12	1	15.00	0	0.00	15.00	1	433	0.23%
2023/05/10	0	0.00	1	15.15	15.15	-1	440	-0.23%
2023/05/09	1	15.05	0	0.00	14.95	1	442	0.23%
2023/05/08	2	15.23	0.8	15.20	15.30	1.2	439	0.28%
2023/05/03	0	0.00	8	15.45	15.30	-8	446	-1.79%
2023/04/25	0	0.00	2	15.18	15.05	-2	453	-0.44%
2023/04/24	1	15.70	0	0.00	15.50	1	449	0.22%
2023/04/20	0	0.00	3	16.77	16.25	-3	437	-0.69%
2023/04/19	0	0.00	1	16.80	17.50	-1	398	-0.25%
2023/04/13	1	15.50	0	0.00	15.50	1	399	0.25%
2023/04/12	1	15.65	0	0.00	15.60	1	399	0.25%
2023/03/22	0	15.45	0	0.00	15.55	0	615	0.00%
2023/03/17	2	15.30	0	0.00	15.30	2	720	0.28%
2023/03/15	0	0.00	1	15.20	15.10	-1	719	-0.14%
2023/03/14	1	14.80	2	15.03	14.95	-1	712	-0.14%
2023/03/13	2	14.70	2	14.80	14.60	0	710	0.00%
2023/03/10	1	14.90	0	0.00	14.95	1	713	0.14%
2023/03/09	1	15.25	0	0.00	15.30	1	712	0.14%
2023/03/08	0	15.50	0	0.00	15.60	0	709	0.00%
2023/03/07	0	0.00	1	15.55	15.50	-1	706	-0.14%
2023/03/06	1	15.25	0	0.00	15.45	1	700	0.14%
2023/03/03	0	15.05	0	0.00	15.10	0	696	0.00%
2023/03/01	0	0.00	10	15.00	14.95	-10	698	-1.43%
2023/02/22	0	0.00	5	15.05	15.10	-5	715	-0.70%
2023/02/15	1	15.10	0	0.00	15.20	1	773	0.13%
2023/02/09	0	0.00	5	15.25	15.35	-5	762	-0.66%
2023/01/30	0	0.00	2	15.00	15.20	-2	743	-0.27%
2023/01/05	7	16.32	0	0.00	16.20	7	720	0.97%
2023/01/03	0	0.00	1	15.30	15.45	-1	668	-0.15%
2022/12/28	0	0.00	1	15.55	15.45	-1	691	-0.14%
2022/12/22	0	0.00	5	16.70	16.60	-5	683	-0.73%
2022/12/21	5	16.09	0	0.00	16.70	5	673	0.74%
2022/12/16	5	16.05	0	0.00	17.80	5	608	0.82%
2022/12/13	8	15.23	3	15.43	15.00	5	509	0.98%
2022/12/12	5	15.51	2	15.50	15.75	3	470	0.64%
2022/12/09	2	14.35	2	13.40	14.35	0	406	0.00%
2022/12/08	3	12.88	0	0.00	13.05	3	397	0.75%
2022/11/17	0	0.00	3	13.30	13.50	-3	739	-0.41%
2022/11/16	3	13.10	0	0.00	13.30	3	706	0.42%
2022/11/08	1	11.20	0	0.00	11.10	1	692	0.14%
2022/10/27	0.1	10.80	0	0.00	10.90	0.1	705	0.01%
2022/10/25	0	0.00	6	10.33	10.25	-6	711	-0.84%
2022/09/26	0	0.00	3	10.95	11.00	-3	708	-0.42%
2022/09/16	0	0.00	10	12.30	12.30	-10	717	-1.39%
2022/08/30	0	0.00	15	14.35	14.35	-15	633	-2.37%
2022/08/29	16	13.10	0	0.00	13.05	16	585	2.73%
2022/08/25	0	0.00	10	13.30	13.70	-10	591	-1.69%
2022/08/23	10	13.60	1	13.55	14.15	9	533	1.69%
2022/08/22	1	12.70	0	0.00	12.90	1	449	0.22%
2022/07/01	1	13.55	0	0.00	12.90	1	659	0.15%
2022/06/27	2	14.43	0	0.00	14.35	2	697	0.29%
2022/06/24	1	13.75	0	0.00	14.45	1	693	0.14%
2022/06/14	0	0.00	5	13.40	13.75	-5	1,093	-0.46%
2022/06/13	0	0.00	4	14.00	13.80	-4	1,162	-0.34%
2022/06/08	2	14.30	3	14.45	15.20	-1	1,231	-0.08%
2022/06/07	1	14.65	0	0.00	14.90	1	1,296	0.08%
2022/06/06	1	14.95	0	0.00	15.20	1	1,416	0.07%
2022/06/02	2	14.20	0	0.00	14.25	2	1,465	0.14%
2022/05/31	1	13.55	0	0.00	13.45	1	1,467	0.07%
2022/05/27	0	0.00	1	13.20	13.05	-1	1,487	-0.07%
2022/05/19	0	0.00	1	13.20	13.20	-1	1,492	-0.07%
2022/05/18	6	13.33	0	0.00	13.45	6	1,487	0.40%
2022/05/17	2	13.45	0	0.00	13.50	2	1,484	0.13%
2022/05/09	0	0.00	2	13.55	13.65	-2	1,449	-0.14%
2022/04/29	1	15.65	0	0.00	15.50	1	1,422	0.07%
2022/04/27	0	0.00	2	15.40	15.40	-2	1,424	-0.14%
2022/04/19	3	17.60	1	17.75	17.75	2	1,381	0.14%
2022/04/18	1	17.10	0	0.00	17.55	1	1,345	0.07%
2022/04/15	0	0.00	10	16.38	16.40	-10	1,315	-0.76%
2022/04/14	1	16.60	1	16.65	16.45	0	1,319	0.00%
2022/04/12	0	16.85	0	0.00	16.70	0	1,310	0.00%
2022/04/11	0	0.00	1	17.25	17.15	-1	1,300	-0.08%
2022/04/08	0	0.00	1	17.55	17.60	-1	1,282	-0.08%
2022/04/07	2	17.43	0	0.00	17.00	2	1,276	0.16%
2022/04/06	0	0.00	3	17.60	17.70	-3	1,262	-0.24%
2022/04/01	2	17.65	3	17.55	17.65	-1	1,259	-0.08%
2022/03/30	0	0.00	1	17.85	17.70	-1	1,233	-0.08%
2022/03/28	5	17.70	0	0.00	17.95	5	1,225	0.41%
2022/03/24	1	18.25	1	18.35	18.00	0	1,197	0.00%
2022/03/23	11	18.56	1	18.25	18.20	10	1,170	0.85%
2022/03/22	3	18.52	2	18.35	18.60	1	1,079	0.09%
2022/03/17	0	0.00	2	16.55	16.85	-2	919	-0.22%
2022/03/16	0	0.00	2	16.90	17.10	-2	926	-0.22%
2022/03/11	0	0.00	3	16.30	16.40	-3	832	-0.36%
2022/03/10	2	16.75	2	16.65	16.90	0	806	0.00%
2022/03/09	5	16.12	0	0.00	16.90	5	742	0.67%
2022/03/08	0	0.00	2	14.75	15.45	-2	624	-0.32%
2022/02/17	0	0.00	1	14.15	14.15	-1	621	-0.16%
2022/02/11	2	14.30	0	0.00	14.45	2	657	0.30%
2022/02/09	1	14.50	0	0.00	14.70	1	671	0.15%
2022/02/07	0.5	14.00	0	0.00	14.10	0.5	692	0.07%
2022/01/18	1	14.80	0	0.00	14.80	1	872	0.11%
2021/12/10	0	0.00	3	15.80	16.40	-3	1,094	-0.27%
2021/12/09	3	15.77	0	0.00	15.90	3	1,045	0.29%
2021/12/03	4	15.80	4	15.40	15.35	0	1,044	0.00%
2021/12/02	1	15.00	0	0.00	15.00	1	1,041	0.10%
2021/11/24	0	0.00	1	16.05	16.10	-1	1,071	-0.09%
2021/11/01	1	17.30	0	0.00	17.30	1	1,195	0.08%
2021/10/18	0	0.00	2	16.95	16.60	-2	1,752	-0.11%
2021/10/15	2	16.25	0	0.00	16.25	2	2,013	0.10%
2021/10/14	0	0.00	10	16.56	16.35	-10	2,350	-0.43%
2021/10/12	11	16.53	0	0.00	16.50	11	2,713	0.41%
2021/10/08	0	0.00	3	16.17	16.30	-3	2,731	-0.11%
2021/10/04	2	17.50	0	0.00	16.45	2	2,858	0.07%
2021/10/01	3	17.55	11	17.69	17.50	-8	2,833	-0.28%
2021/09/30	8	16.30	0	0.00	17.30	8	2,755	0.29%
2021/09/29	0	0.00	9	16.20	16.10	-9	2,745	-0.33%
2021/09/17	0	0.00	0	16.45	16.30	0	2,990	0.00%
2021/09/07	9	16.55	0	0.00	16.60	9	3,600	0.25%
2021/08/27	2	17.70	0	0.00	17.60	2	3,685	0.05%
2021/08/25	2	17.40	0	0.00	17.45	2	3,671	0.05%
2021/08/24	1	16.80	0	0.00	16.65	1	3,660	0.03%
2021/08/13	0	0.00	1	17.50	17.35	-1	3,624	-0.03%
2021/08/11	5	18.10	0	0.00	17.85	5	3,627	0.14%
2021/08/05	0	0.00	2	19.95	19.90	-2	3,625	-0.06%
2021/08/04	1	20.50	1	20.65	20.60	0	3,626	0.00%
2021/08/03	1	20.10	0	0.00	20.55	1	3,616	0.03%
2021/07/30	1	20.15	4	19.70	19.60	-3	3,588	-0.08%
2021/07/29	5	20.20	7	20.39	20.30	-2	3,577	-0.06%
2021/07/27	3	21.87	9	21.02	20.80	-6	3,513	-0.17%
2021/07/26	5	21.55	0	0.00	22.30	5	3,420	0.15%
2021/07/23	0	0.00	6	20.68	20.30	-6	3,328	-0.18%
2021/07/22	2	21.55	3	21.47	21.00	-1	3,277	-0.03%
2021/07/21	15	23.31	13	23.30	22.70	2	3,118	0.06%
2021/07/20	14	22.64	26	21.79	23.30	-12	2,889	-0.42%
2021/07/19	13	21.09	2	21.05	21.20	11	2,604	0.42%
2021/07/16	23	19.78	7	19.40	19.30	16	2,391	0.67%
2021/07/15	0	0.00	1	18.05	18.60	-1	2,294	-0.04%
2021/07/13	1	18.20	0	0.00	18.00	1	2,319	0.04%
2021/07/12	7	18.46	5	18.50	18.60	2	2,318	0.09%
2021/07/09	0	0.00	1	18.50	18.30	-1	2,314	-0.04%
2021/07/07	0	0.00	1	17.85	17.40	-1	2,597	-0.04%
2021/07/05	1	17.75	0	0.00	18.05	1	2,620	0.04%
2021/06/30	1	18.20	5	19.13	18.85	-4	2,586	-0.15%
2021/06/28	11	18.38	2	18.75	18.45	9	2,492	0.36%
2021/06/25	3	19.17	10	18.85	19.00	-7	2,431	-0.29%
2021/06/23	0	0.00	1	18.20	17.95	-1	2,299	-0.04%
2021/06/21	0	0.00	1	16.70	16.50	-1	2,238	-0.04%
2021/06/18	0	0.00	1	17.60	17.10	-1	2,260	-0.04%
2021/06/17	0	0.00	2	17.75	18.15	-2	2,245	-0.09%
2021/06/16	4	18.56	0	0.00	18.60	4	2,185	0.18%
2021/06/11	1	17.10	5	17.11	16.55	-4	2,057	-0.19%
2021/06/10	3	16.57	1	16.15	17.35	2	2,032	0.10%
2021/06/09	3	15.80	0	0.00	15.80	3	2,011	0.15%
2021/06/08	0	0.00	3	15.45	15.40	-3	2,027	-0.15%
2021/06/07	0	0.00	7	15.16	15.15	-7	2,056	-0.34%
2021/06/04	5	15.49	0	0.00	15.45	5	2,097	0.24%
2021/06/02	1	15.75	0.3	15.45	15.40	0.7	2,110	0.03%
2021/05/26	0	0.00	2	15.60	15.60	-2	2,165	-0.09%
2021/05/21	4	15.10	0	0.00	15.10	4	2,324	0.17%
2021/05/17	0	0.00	2	13.55	13.50	-2	2,466	-0.08%
2021/05/12	2	14.40	0	0.00	14.00	2	2,446	0.08%
2021/04/22	0	0.00	5	18.55	18.20	-5	2,333	-0.21%
2021/04/21	5	19.15	0	0.00	19.05	5	2,299	0.22%
2021/04/19	0	0.00	1	18.65	18.75	-1	2,255	-0.04%
2021/04/16	1	18.90	1	19.20	18.90	0	2,247	0.00%
2021/04/14	1	19.95	2	19.39	18.95	-1	2,372	-0.04%
2021/04/13	0	0.00	1	20.00	20.00	-1	2,193	-0.05%
2021/04/12	0	0.00	1	17.40	18.20	-1	2,064	-0.05%
2021/04/09	0	0.00	1	17.55	17.35	-1	2,046	-0.05%
2021/04/01	0	17.25	0	0.00	17.20	0	2,063	0.00%
2021/03/31	2	17.40	0	0.00	17.40	2	2,082	0.10%
2021/03/25	0	0.00	6	17.20	17.20	-6	2,222	-0.27%
2021/03/24	0	0.00	2	17.60	17.45	-2	2,220	-0.09%
2021/03/23	6	18.48	0	0.00	17.65	6	2,213	0.27%
2021/03/19	1	17.95	0	0.00	17.95	1	2,156	0.05%
2021/03/17	0	17.70	0	0.00	17.80	0	2,102	0.00%
2021/03/16	0	17.75	0	0.00	17.85	0	2,118	0.00%
2021/03/15	0	0.00	13	18.36	18.20	-13	2,125	-0.61%
2021/03/12	0	0.00	3	17.85	18.10	-3	2,109	-0.14%
2021/03/11	3	18.07	4	17.86	17.85	-1	2,118	-0.05%
2021/03/10	3	18.08	0	0.00	18.10	3	2,128	0.14%
2021/03/08	0.1	17.60	0	0.00	17.15	0.1	2,169	0.00%
2021/03/03	0.3	17.70	0	0.00	17.75	0.3	2,262	0.01%
2021/03/02	0	0.00	10	17.90	17.40	-10	2,317	-0.43%
2021/02/25	1.3	18.35	1	18.65	18.30	0.3	2,528	0.01%
2021/02/24	20	18.95	0	0.00	18.85	20	2,535	0.79%
2021/02/23	1	17.70	0	0.00	17.75	1	2,547	0.04%
2021/02/22	1	18.40	5	18.45	18.45	-4	2,588	-0.15%
2021/02/19	0	0.00	20	16.55	16.80	-20	2,570	-0.78%
2021/02/04	1	14.30	0	0.00	14.20	1	2,761	0.04%
2021/02/03	11	15.47	0	0.00	14.90	11	2,813	0.39%
2021/02/01	0	0.00	2	13.30	13.95	-2	2,890	-0.07%
2021/01/28	3	14.77	0	0.00	14.60	3	3,071	0.10%
2021/01/27	5	15.85	0	0.00	15.70	5	3,153	0.16%
2021/01/22	0	0.00	2	16.63	16.55	-2	3,588	-0.06%
2021/01/21	1	16.15	0	0.00	16.10	1	3,755	0.03%
2021/01/20	1	16.95	0	0.00	16.80	1	3,781	0.03%
2021/01/19	0	0.00	13	17.54	17.70	-13	3,790	-0.34%
2021/01/15	0	0.00	10	17.15	17.15	-10	3,797	-0.26%
2021/01/13	3	17.48	0	0.00	17.50	3	3,811	0.08%
2021/01/12	1	17.50	1	17.40	17.40	0	3,820	0.00%
2021/01/08	0	0.00	1	17.85	17.85	-1	3,924	-0.03%
2021/01/07	26	18.79	8	18.90	18.90	18	3,915	0.46%
2021/01/06	0	0.00	2	17.38	17.20	-2	4,112	-0.05%
2020/12/30	2	18.65	1	18.65	18.40	1	4,842	0.02%
2020/12/29	1	18.35	1	18.25	18.65	0	5,032	0.00%
2020/12/23	0	0.00	1.3	18.22	18.90	-1.3	5,305	-0.02%
2020/12/22	0	0.00	1	17.50	17.20	-1	5,300	-0.02%
2020/12/15	3	18.48	0	0.00	18.05	3	5,380	0.06%
2020/12/14	1	18.90	0	0.00	18.80	1	5,381	0.02%
2020/12/10	0	0.00	4.9	18.75	18.40	-4.9	5,471	-0.09%
2020/12/07	1	18.60	1	18.65	19.15	0	5,850	0.00%
2020/12/02	1	19.15	0	0.00	18.95	1	6,269	0.02%
2020/11/30	1	19.85	0	0.00	19.95	1	6,567	0.02%
2020/11/27	0	0.00	10	20.00	20.00	-10	6,636	-0.15%
2020/11/25	1	20.80	20	20.93	21.10	-19	6,582	-0.29%
2020/11/24	21	20.61	4	20.55	20.70	17	6,458	0.26%
2020/11/23	13	19.17	30	19.04	19.20	-17	6,364	-0.27%
2020/11/20	0	0.00	3	20.10	19.50	-3	6,338	-0.05%
2020/11/19	0	0.00	7	19.19	19.40	-7	6,291	-0.11%
2020/11/18	8	18.59	2	19.00	18.40	6	6,255	0.10%
2020/11/17	13	18.90	2	18.90	18.90	11	6,273	0.18%
2020/11/12	0	0.00	3	18.70	18.70	-3	6,367	-0.05%
2020/11/11	1	18.70	2	18.90	18.90	-1	6,318	-0.02%
2020/11/09	1	20.45	4	20.75	20.60	-3	6,416	-0.05%
2020/11/06	10	20.50	1	20.55	20.10	9	6,489	0.14%
2020/11/05	0	0.00	2	20.15	20.40	-2	6,546	-0.03%
2020/11/04	0	0.00	1	18.00	18.55	-1	6,506	-0.02%
2020/11/02	2	20.63	2	20.43	20.15	0	6,374	0.00%
2020/10/30	20	23.31	6	22.65	21.85	14	6,295	0.22%
2020/10/29	3	22.00	7	21.66	22.20	-4	6,077	-0.07%
2020/10/28	3	20.60	0	0.00	20.20	3	5,963	0.05%
2020/10/23	0	0.00	1	20.40	20.40	-1	5,978	-0.02%
2020/10/19	0	0.00	10	20.45	20.95	-10	5,923	-0.17%
2020/10/15	0	0.00	1	21.60	21.60	-1	5,824	-0.02%
2020/10/14	20	24.19	56	23.39	24.00	-36	5,775	-0.62%
2020/10/13	49	21.41	91	20.35	22.35	-42	5,479	-0.77%
2020/10/12	23	20.22	5	20.35	20.35	18	5,196	0.35%
2020/10/08	18	18.26	3	18.52	18.50	15	5,116	0.29%
2020/10/07	6	18.06	13	18.35	18.30	-7	5,011	-0.14%
2020/10/06	27	17.92	3	17.23	18.40	24	4,868	0.49%
2020/10/05	18	16.93	1	16.50	17.25	17	4,693	0.36%
2020/09/30	2	15.28	11.4	15.70	15.70	-9.4	4,530	-0.21%
2020/09/29	0	0.00	1	15.30	14.30	-1	4,520	-0.02%
2020/09/28	1	16.15	0	0.00	15.50	1	4,427	0.02%
2020/09/24	10	16.25	0	0.00	16.60	10	4,264	0.23%
2020/09/23	0	0.00	1	16.10	16.80	-1	4,222	-0.02%
2020/09/22	0	0.00	4	15.25	15.30	-4	4,164	-0.10%
2020/09/15	10	17.60	5	17.60	15.80	5	4,013	0.12%
2020/09/11	20	17.76	15	17.87	18.10	5	3,911	0.13%
2020/09/10	36	16.42	3	15.67	16.50	33	3,632	0.91%
2020/09/09	3	13.97	10	15.00	15.00	-7	3,461	-0.20%
2020/09/08	4	14.05	48	14.23	13.65	-44	3,358	-1.31%
2020/09/07	25	15.26	5	15.71	15.10	20	3,190	0.63%
2020/09/04	28	14.41	3	14.32	14.75	25	2,905	0.86%
2020/09/03	0	0.00	0.6	13.45	13.45	-0.6	2,590	-0.02%
2020/09/02	3	10.95	10	12.25	12.25	-7	2,523	-0.28%
2020/08/25	0	0.00	7	10.41	10.50	-7	2,338	-0.30%
2020/08/24	0	0.00	5	9.30	9.59	-5	2,295	-0.22%
2020/08/21	0	0.00	7	9.79	9.74	-7	2,247	-0.31%
2020/08/18	11	11.67	5	12.30	12.40	6	2,107	0.28%
2020/08/14	1	10.30	1.3	10.30	10.30	-0.3	1,813	-0.02%
2020/08/13	4	8.92	0	0.00	9.37	4	1,715	0.23%
2020/08/12	5	8.52	2.5	7.77	8.52	2.5	1,599	0.16%
2020/08/11	6.8	8.18	41	8.46	7.75	-34.2	1,456	-2.35%
2020/08/10	0	0.00	363	7.70	7.70	-363	1,268	-28.62%	大賣/鉅額交易
2020/08/07	1	7.09	0	0.00	7.00	1	1,205	0.08%
2020/08/04	3	7.24	2	7.59	7.20	1	1,101	0.09%
2020/08/03	0	0.00	45.4	7.20	7.37	-45.4	1,048	-4.33%
2020/07/31	0	0.00	2	6.42	6.70	-2	990	-0.20%
2020/07/30	4	6.28	0	0.00	6.57	4	951	0.42%
2020/07/24	0	0.00	1	6.01	6.01	-1	895	-0.11%
2020/07/22	1	6.31	3	6.07	6.30	-2	921	-0.22%
2020/07/21	3	5.83	0	0.00	5.83	3	893	0.34%
2020/07/20	0	0.00	2	5.29	5.30	-2	872	-0.23%
2020/07/15	4	6.80	51	5.91	6.37	-47	791	-5.94%
2020/07/13	0	0.00	0.6	5.89	5.89	-0.6	668	-0.09%
2020/07/09	0	0.00	1	4.88	4.88	-1	667	-0.15%
2020/07/08	51	4.44	2.3	4.21	4.44	48.7	662	7.34%
2020/07/07	2	4.06	0	0.00	4.04	2	598	0.33%
2020/06/10	0	0.00	1	4.02	4.08	-1	670	-0.15%
2020/06/09	0.3	4.03	0	0.00	4.08	0.3	670	0.04%
2020/05/29	0.5	3.68	0	0.00	3.66	0.5	612	0.08%
2020/04/16	0	0.00	1	3.61	3.66	-1	329	-0.30%
2020/04/15	1	3.98	0	0.00	3.80	1	316	0.32%
2020/04/08	8	2.88	0	0.00	2.88	8	231	3.45%
2020/02/14	0.4	4.24	0	0.00	4.25	0.4	237	0.16%
2020/02/07	0	0.00	4	4.13	4.30	-4	281	-1.42%
2020/02/06	0	0.00	2	4.17	4.17	-2	318	-0.63%
2020/01/07	4	4.11	0	0.00	4.16	4	398	1.00%
2020/01/06	5	4.06	0	0.00	4.12	5	401	1.25%
2020/01/03	3	4.11	0	0.00	4.12	3	402	0.74%
2019/12/12	0.1	3.81	1	3.81	3.86	-0.9	415	-0.21%
2019/12/11	61	3.78	0	0.00	3.88	61	413	14.74%
2019/12/09	61	4.40	0	0.00	4.20	61	402	15.14%
2019/12/05	60	4.58	0	0.00	4.67	60	390	15.37%
2019/12/04	2	4.66	0	0.00	4.79	2	385	0.52%
2019/12/02	20	4.70	0	0.00	4.71	20	393	5.09%
2019/11/27	60	4.79	0	0.00	4.75	60	390	15.35%
2019/11/26	14	4.93	0	0.00	5.00	14	384	3.64%
2019/11/25	0.8	4.97	0	0.00	5.09	0.8	385	0.20%
2019/11/13	60	1.65	0	0.00	1.67	60	387	15.47%
2019/11/11	30	1.66	0	0.00	1.68	30	372	8.05%
2019/10/31	0	0.00	10	1.71	1.76	-10	325	-3.08%
2019/10/30	0.3	1.85	0	0.00	1.82	0.3	322	0.11%
2019/10/18	45	1.65	0	0.00	1.66	45	242	18.59%
2019/09/06	2	1.49	0	0.00	1.51	2	301	0.66%
2019/08/16	18	1.52	0	0.00	1.52	18	332	5.41%
2019/08/01	20	1.57	0	0.00	1.57	20	330	6.06%
2019/07/19	22	1.59	0	0.00	1.57	22	330	6.65%
2019/07/18	20	1.59	0	0.00	1.60	20	334	5.98%
2019/07/17	15	1.59	0	0.00	1.60	15	337	4.44%
2019/07/16	5	1.57	0	0.00	1.59	5	340	1.47%
2019/07/10	0	0.00	0.1	1.71	1.60	-0.1	355	-0.02%
2019/06/28	1.4	1.68	0	0.00	1.66	1.4	434	0.31%
2019/04/01	0	0.00	1	1.51	1.49	-1	1,089	-0.09%
2019/03/22	0	0.00	5.1	1.51	1.54	-5.1	999	-0.51%
2019/03/12	15	2.81	0	0.00	2.82	15	719	2.09%
2019/03/11	20	2.86	0	0.00	2.87	20	711	2.81%
2019/03/07	0	0.00	1	2.95	2.92	-1	725	-0.14%
2019/02/27	0	0.00	3	2.96	2.93	-3	802	-0.37%
2019/02/22	2	2.94	0	0.00	2.93	2	804	0.25%
2019/02/20	61	2.96	1	3.00	2.95	60	778	7.71%
2019/02/14	10	3.54	0	0.00	3.54	10	675	1.48%
2019/01/17	1	3.63	0	0.00	3.60	1	717	0.14%
2019/01/16	0	0.00	10	3.55	3.56	-10	711	-1.41%
2018/12/24	0.3	3.35	0	0.00	3.36	0.3	705	0.04%
2018/12/17	0.4	3.80	0	0.00	3.84	0.4	677	0.06%
2018/12/04	0	0.00	1	4.10	4.06	-1	666	-0.15%
2018/12/03	0	0.00	1	4.01	3.97	-1	658	-0.15%
2018/11/30	0	0.00	2	3.92	3.94	-2	645	-0.31%
2018/11/29	2	4.05	24	4.00	3.93	-22	631	-3.49%
2018/11/26	1	3.48	0	0.00	3.50	1	595	0.17%
2018/11/22	0	3.10	0	0.00	3.05	0	549	0.00%
2018/11/21	5	3.05	0	0.00	3.12	5	546	0.91%
2018/11/14	15	3.11	0	0.00	3.12	15	588	2.55%
2018/10/24	2	2.98	0	0.00	2.98	2	620	0.32%
2018/10/22	40	3.10	0	0.00	3.07	40	627	6.38%
2018/10/19	1	3.05	0	0.00	3.05	1	652	0.15%
2018/10/17	20	3.35	0	0.00	3.32	20	649	3.08%
2018/10/15	0	0.00	5	3.39	3.40	-5	658	-0.76%
2018/10/12	0	0.00	1	3.33	3.33	-1	662	-0.15%
2018/10/11	0	0.00	3	3.39	3.33	-3	663	-0.45%
2018/10/09	4	3.70	0	0.00	3.69	4	656	0.61%
2018/10/08	20	3.74	0	0.00	3.73	20	671	2.98%
2018/09/28	1	4.01	0	0.00	4.01	1	827	0.12%
2018/09/19	0	0.00	1	4.13	4.20	-1	936	-0.11%
2018/09/10	2.2	3.73	0	0.00	3.71	2.2	993	0.22%
2018/09/06	1	4.06	0	0.00	4.06	1	996	0.10%
2018/09/03	7	4.25	0	0.00	4.21	7	1,045	0.67%
2018/08/20	20	4.00	0	0.00	3.99	20	1,110	1.80%
2018/08/15	10	4.39	0	0.00	4.39	10	1,084	0.92%
2018/08/13	0.1	4.60	6	4.61	4.53	-5.9	1,086	-0.54%
2018/08/10	0	0.00	1	4.86	4.83	-1	1,081	-0.09%
2018/08/06	0	0.00	1	4.85	4.86	-1	1,132	-0.09%
2018/08/03	0	0.00	5	4.94	4.92	-5	1,137	-0.44%
2018/07/30	0	0.00	10	4.98	4.96	-10	1,158	-0.86%
2018/07/17	31.2	4.81	0	0.00	4.80	31.2	1,208	2.58%
2018/07/16	0.1	5.00	0	0.00	4.84	0.1	1,202	0.01%
2018/07/13	1	4.79	0	0.00	4.84	1	1,201	0.08%
2018/07/11	5	4.96	0	0.00	4.92	5	1,180	0.42%
2018/07/10	3	4.82	0	0.00	4.90	3	1,176	0.25%
2018/07/09	1	5.15	0	0.00	5.09	1	1,148	0.09%
2018/07/06	3	5.65	0	0.00	5.65	3	1,086	0.28%
2018/07/04	0.3	5.80	0	0.00	5.57	0.3	1,076	0.03%
2018/07/03	20	5.66	0	0.00	5.65	20	1,083	1.85%
2018/06/28	0	0.00	10	5.89	6.07	-10	1,030	-0.97%
2018/06/26	0	0.00	30	5.79	5.72	-30	987	-3.04%
2018/06/12	0	0.00	10	6.20	6.20	-10	923	-1.08%
2018/06/04	0	0.00	5	6.34	6.25	-5	843	-0.59%
2018/06/01	5	6.29	0	0.00	6.29	5	839	0.60%
2018/05/04	3	6.46	3	6.33	6.34	0	929	0.00%
2018/05/03	2	6.43	10	6.25	6.50	-8	913	-0.88%
2018/05/02	1	6.11	0	0.00	6.16	1	883	0.11%
2018/04/26	1	6.09	0	0.00	5.96	1	905	0.11%
2018/04/23	0.1	6.13	0	0.00	6.12	0.1	914	0.02%
2018/04/19	1	6.21	0	0.00	6.15	1	929	0.11%
2018/04/09	5	6.10	0	0.00	6.16	5	979	0.51%
2018/04/02	0	0.00	4	6.25	6.27	-4	973	-0.41%
2018/03/29	5	6.29	12	6.31	6.28	-7	977	-0.72%
2018/03/28	3	6.29	0	0.00	6.27	3	971	0.31%
2018/03/27	5	6.39	0	0.00	6.34	5	981	0.51%
2018/03/26	5	6.39	0	0.00	6.39	5	1,025	0.49%
2018/03/23	0	0.00	11	6.47	6.45	-11	1,025	-1.07%
2018/03/22	0	0.00	6	6.65	6.59	-6	1,030	-0.58%
2018/03/21	6	6.58	15	6.56	6.56	-9	1,018	-0.88%
2018/03/19	15	6.64	0	0.00	6.63	15	1,016	1.48%
2018/03/15	15	6.62	0	0.00	6.61	15	1,017	1.47%
2018/03/14	0	0.00	10	6.59	6.62	-10	1,022	-0.98%
2018/03/13	5	6.54	5	6.54	6.52	0	1,015	0.00%
2018/03/12	15	6.50	0	0.00	6.49	15	1,021	1.47%
2018/03/09	5	6.53	0	0.00	6.54	5	1,036	0.48%
2018/03/07	0	0.00	1	6.57	6.51	-1	1,056	-0.09%
2018/02/22	0	0.00	5	6.81	6.75	-5	1,131	-0.44%
2018/02/09	0	0.00	15	6.41	6.43	-15	1,135	-1.32%
2018/02/08	0.3	6.46	1	6.43	6.43	-0.7	1,137	-0.06%
2018/02/07	0	0.00	5	6.59	6.46	-5	1,146	-0.44%
2018/02/06	5	6.38	20	6.69	6.38	-15	1,153	-1.30%
2018/02/02	5	7.21	0	0.00	7.15	5	1,146	0.44%
2018/02/01	0	0.00	4	7.20	7.15	-4	1,166	-0.34%
2018/01/30	14	7.38	0	0.00	7.39	14	1,159	1.21%
2018/01/29	4	7.08	3	7.10	7.07	1	1,074	0.09%
2018/01/25	5	7.15	0	0.00	7.11	5	1,116	0.45%
2018/01/23	0	0.00	1	7.08	7.08	-1	1,120	-0.09%
2018/01/19	0	0.00	1	7.04	7.01	-1	1,158	-0.09%
2018/01/18	10	7.07	0	0.00	7.05	10	1,187	0.84%
2018/01/17	1	7.09	0	0.00	7.07	1	1,239	0.08%
2018/01/15	3	7.08	0	0.00	7.07	3	1,283	0.23%
2018/01/12	0.5	7.09	10	7.06	7.08	-9.5	1,301	-0.73%
2018/01/08	20	7.08	0	0.00	7.07	20	1,808	1.11%