廣錠 (6441)-群益金鼎券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
39.35
漲跌
▼0.40
漲幅
-1.01%
成交量
58張
產業
上櫃電腦及週邊類股
126人加入追蹤

立即追蹤
本地時間:13:30

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

廣錠 (6441)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/18	0	0.00	1	40.30	39.80	-1	118	-0.85%
2024/04/01	0	0.00	1	43.60	43.30	-1	130	-0.77%
2024/03/27	0	43.30	0	0.00	44.20	0	133	0.00%
2024/03/25	0	43.63	0	0.00	44.20	0	131	0.00%
2024/03/20	1	43.30	0	0.00	43.90	1	132	0.75%
2024/03/18	0	0.00	2	42.50	42.30	-2	130	-1.54%
2024/03/07	0	45.40	0	0.00	44.70	0	140	0.00%
2023/12/06	1	52.50	0	0.00	53.50	1	182	0.55%
2023/11/17	3	52.30	0	0.00	52.60	3	163	1.83%
2023/10/16	0	0.00	1.3	48.20	48.25	-1.3	207	-0.63%
2023/09/06	0	55.00	0	0.00	54.80	0	677	0.00%
2023/09/01	1	57.00	1	57.50	57.50	0	999	0.00%
2023/08/30	0	0.00	3	52.60	54.50	-3	1,028	-0.29%
2023/08/16	0	51.90	0	0.00	52.80	0	1,315	0.00%
2023/08/02	1	55.00	0	0.00	54.60	1	1,456	0.07%
2023/07/25	2	58.85	0	0.00	58.60	2	1,448	0.14%
2023/07/20	0.1	59.50	0	0.00	58.20	0.1	1,446	0.01%
2023/07/10	0	0.00	4	59.50	59.50	-4	1,450	-0.28%
2023/07/04	0	0.00	3	62.70	62.50	-3	1,426	-0.21%
2023/06/30	3	64.30	0	0.00	64.20	3	1,380	0.22%
2023/06/21	0	0.00	3	67.37	67.00	-3	1,373	-0.22%
2023/06/20	8	69.44	1	67.70	69.00	7	1,359	0.51%
2023/06/16	0	0.00	4	67.50	66.90	-4	1,327	-0.30%
2023/06/14	3	68.90	3	68.50	68.90	0	1,278	0.00%
2023/06/13	5	68.76	5	69.20	68.50	0	1,259	0.00%
2023/06/12	8	70.18	18	70.12	68.80	-10	1,218	-0.82%
2023/06/09	5	71.40	79	70.59	72.00	-74	1,153	-6.42%
2023/06/08	85	69.69	5	69.44	70.10	80	1,006	7.95%
2023/06/07	6	64.18	4	64.38	63.80	2	896	0.22%
2023/06/06	2	60.00	2	60.00	60.00	0	858	0.00%
2023/05/30	4	62.00	0	0.00	62.60	4	849	0.47%
2023/05/26	4	65.13	5	63.68	63.50	-1	824	-0.12%
2023/05/25	4	67.18	2	67.65	66.60	2	804	0.25%
2023/05/24	3	65.93	2	67.05	66.00	1	779	0.13%
2023/05/22	3	67.20	1	67.50	66.90	2	763	0.26%
2023/05/19	2	60.90	61	63.73	64.80	-59	724	-8.15%
2023/05/18	60	61.00	29	61.00	60.70	31	657	4.71%
2023/05/02	0	0.00	0.1	55.30	56.20	-0.1	1,145	-0.01%
2023/04/25	0.1	53.90	0	0.00	53.70	0.1	1,143	0.01%
2023/04/20	0	0.00	1	60.50	58.20	-1	1,141	-0.09%
2023/03/31	1	62.60	1	63.00	63.40	0	1,215	0.00%
2023/03/29	0	0.00	1	62.40	61.10	-1	1,203	-0.08%
2023/03/23	1	61.50	0	0.00	61.10	1	1,302	0.08%
2023/03/10	0	0.00	18	59.16	59.30	-18	1,431	-1.26%
2023/03/01	0	61.30	0	0.00	60.80	0	1,365	0.00%
2023/02/22	0	0.00	1	64.20	62.20	-1	1,331	-0.08%
2023/02/21	5	68.34	2	67.65	66.20	3	1,302	0.23%
2023/02/13	15	64.15	0	0.00	63.40	15	1,184	1.27%
2023/02/10	0	0.00	2	66.20	64.30	-2	1,165	-0.17%
2023/02/09	9	66.83	5	68.74	66.50	4	1,119	0.36%
2023/02/08	4	68.70	4	67.60	68.70	0	1,066	0.00%
2023/02/07	32	67.69	107	67.62	67.60	-75	1,020	-7.35%	大賣/
2023/02/06	75	66.00	0	0.00	66.00	75	861	8.70%
2023/02/03	2	59.30	3	60.37	60.00	-1	773	-0.13%
2023/02/02	2	57.65	4	58.08	58.70	-2	717	-0.28%
2023/01/30	0	51.20	0	0.00	53.10	0	643	0.00%
2023/01/11	0	0.00	1	52.30	51.70	-1	622	-0.16%
2023/01/10	1	52.00	0	0.00	51.30	1	618	0.16%
2023/01/04	1	56.90	11	56.85	55.60	-10	577	-1.73%
2022/12/21	0	0.00	0.2	51.95	54.00	-0.2	438	-0.05%
2022/12/20	0.2	52.58	0	0.00	49.95	0.2	425	0.05%
2022/12/19	2	53.05	0	0.00	52.50	2	409	0.49%
2022/12/16	6	53.80	6	54.93	53.40	0	404	0.00%
2022/12/15	160	57.08	150	55.65	55.00	10	375	2.67%	大買/大賣/
2022/12/08	0	0.00	1	51.20	49.90	-1	275	-0.36%
2022/12/07	11	49.33	10	49.50	50.40	1	270	0.37%
2022/12/06	10	50.40	10	51.95	50.80	0	249	0.00%
2022/08/09	0	0.00	1	39.55	40.10	-1	123	-0.81%
2022/05/09	0	0.00	1	49.50	46.50	-1	477	-0.21%
2022/04/28	2	52.20	3	52.23	52.00	-1	459	-0.22%
2022/04/22	0	0.00	1	58.50	57.60	-1	419	-0.24%
2022/04/21	2	56.55	2	57.30	56.50	0	398	0.00%
2022/04/20	39	57.82	36	59.23	57.60	3	378	0.79%
2022/04/11	0	0.00	3.2	43.81	43.80	-3.2	156	-2.04%
2022/03/31	0	47.40	0	0.00	47.00	0	175	0.00%
2022/03/30	0	47.35	0	0.00	47.30	0	180	0.00%
2022/03/23	0	0.00	1	47.15	48.50	-1	274	-0.36%
2022/03/22	0	0.00	1	46.65	46.90	-1	274	-0.36%
2022/03/16	0	0.00	1	43.95	43.60	-1	282	-0.35%
2022/03/09	0	0.00	1	43.20	42.60	-1	324	-0.31%
2022/03/01	0	0.00	2	44.70	45.00	-2	340	-0.59%
2022/02/18	0	0.00	4	48.89	48.80	-4	403	-0.99%
2022/02/11	0	0.00	1	48.00	47.80	-1	471	-0.21%
2022/01/24	0	0.00	4	48.75	48.75	-4	665	-0.60%
2022/01/21	0	0.00	2	49.90	49.60	-2	750	-0.27%
2022/01/18	0	0.00	2	51.90	51.50	-2	802	-0.25%
2022/01/17	0	0.00	5	50.80	51.40	-5	803	-0.62%
2022/01/14	0	0.00	6	49.25	48.90	-6	805	-0.75%
2022/01/11	0	0.00	1	52.10	52.20	-1	810	-0.12%
2022/01/10	0	0.00	1	53.50	53.10	-1	819	-0.12%
2022/01/06	0	0.00	3	54.50	54.00	-3	824	-0.36%
2021/12/29	1	57.00	0	0.00	57.30	1	862	0.12%
2021/12/27	0	0.00	1	58.80	56.80	-1	865	-0.12%
2021/12/23	13	58.65	0	0.00	58.40	13	861	1.51%
2021/12/21	0	0.00	1	58.40	58.40	-1	791	-0.13%
2021/12/20	0	0.00	1	54.00	53.10	-1	776	-0.13%
2021/12/15	0	0.00	1	53.20	53.20	-1	775	-0.13%
2021/12/14	0	0.00	1	52.00	52.00	-1	776	-0.13%
2021/12/09	0	0.00	13	54.97	55.60	-13	774	-1.68%
2021/12/08	1	56.90	0	0.00	54.60	1	772	0.13%
2021/12/07	1	57.40	0	0.00	57.00	1	769	0.13%
2021/12/06	13	57.68	0	0.00	59.30	13	778	1.67%
2021/12/03	1	55.40	1	54.50	56.10	0	765	0.00%
2021/12/02	4	51.20	0	0.00	51.00	4	760	0.53%
2021/11/30	1	51.70	1	52.00	52.00	0	770	0.00%
2021/11/24	0	0.00	1	57.90	57.50	-1	764	-0.13%
2021/11/23	6	58.52	0	0.00	57.00	6	761	0.79%
2021/11/22	2	59.90	1	59.80	59.40	1	756	0.13%
2021/11/19	1	60.60	0	0.00	60.50	1	753	0.13%
2021/11/18	7	63.16	4	67.10	62.20	3	747	0.40%
2021/11/17	0	0.00	2	63.60	65.50	-2	731	-0.27%
2021/11/16	0	0.00	4	62.93	65.40	-4	724	-0.55%
2021/11/15	0	0.00	1	60.80	60.80	-1	708	-0.14%
2021/11/12	3	60.23	0	0.00	60.40	3	707	0.42%
2021/11/11	0	0.00	1	63.80	63.00	-1	698	-0.14%
2021/11/10	0	0.00	1	59.00	59.00	-1	682	-0.15%
2021/11/05	6	53.75	0	0.00	54.20	6	681	0.88%
2021/11/04	2	58.40	0	0.00	58.70	2	680	0.29%
2021/11/03	4	61.38	4	61.73	59.60	0	673	0.00%
2021/11/02	19	60.89	16	61.49	59.30	3	638	0.47%
2021/10/29	36	52.09	31	50.45	51.90	5	535	0.93%
2021/10/27	0	0.00	2	46.40	46.40	-2	505	-0.40%
2021/10/25	0	0.00	8.7	40.30	40.90	-8.7	520	-1.67%
2021/10/15	1	38.35	0	0.00	39.25	1	523	0.19%
2021/10/14	2	39.03	0	0.00	38.70	2	532	0.38%
2021/10/13	5	41.04	0	0.00	40.35	5	539	0.93%
2021/10/01	1	39.95	0	0.00	39.95	1	548	0.18%
2021/09/29	4	40.28	0	0.00	40.45	4	559	0.71%
2021/09/28	4	41.55	0	0.00	41.40	4	566	0.71%
2021/09/15	1	41.10	0	0.00	41.00	1	619	0.16%
2021/09/14	1	42.75	0	0.00	42.15	1	619	0.16%
2021/09/09	0	0.00	8	46.13	43.95	-8	643	-1.24%
2021/09/08	0	0.00	2	42.90	43.20	-2	630	-0.32%
2021/09/07	0	0.00	3	42.58	42.30	-3	633	-0.47%
2021/09/03	0	0.00	7	45.10	45.40	-7	628	-1.11%
2021/09/01	0	0.00	10	51.33	50.80	-10	613	-1.63%
2021/08/31	0	0.00	5	50.70	50.70	-5	619	-0.81%
2021/08/30	0	0.00	4	51.88	51.70	-4	639	-0.63%
2021/08/27	22	51.79	0	0.00	51.90	22	643	3.42%
2021/08/25	0	0.00	2	50.55	53.50	-2	667	-0.30%
2021/08/23	0	0.00	1	52.30	54.50	-1	684	-0.15%
2021/08/18	0	0.00	12	55.48	57.40	-12	692	-1.73%
2021/08/17	0	0.00	23	54.93	53.90	-23	696	-3.30%
2021/08/16	0	0.00	11	54.63	54.80	-11	712	-1.54%
2021/08/12	3	60.60	15	60.70	60.20	-12	730	-1.64%
2021/08/11	42	56.47	0	0.00	56.00	42	733	5.73%
2021/08/09	0	0.00	2	59.70	59.40	-2	731	-0.27%
2021/08/06	0	0.00	1	62.00	61.20	-1	734	-0.14%
2021/08/05	0	0.00	1	62.70	61.70	-1	748	-0.13%
2021/08/04	0	0.00	25	62.46	62.40	-25	752	-3.32%
2021/08/03	33	60.10	4	61.85	61.40	29	745	3.89%
2021/08/02	11	59.64	482	60.65	59.60	-471	702	-67.06%	大賣/鉅額交易
2021/07/26	0	0.00	4	80.08	80.30	-4	678	-0.59%
2021/07/23	0	0.00	2	77.85	78.80	-2	675	-0.30%
2021/07/22	0	0.00	3	76.83	76.70	-3	680	-0.44%
2021/07/20	2	77.90	3	78.30	77.90	-1	671	-0.15%
2021/07/19	1	79.50	10	77.95	79.50	-9	661	-1.36%
2021/07/16	1	75.30	118	75.37	75.30	-117	650	-18.00%	大賣/鉅額交易
2021/07/15	2	73.50	30	73.52	73.20	-28	639	-4.38%
2021/07/14	0	0.00	54	72.88	74.60	-54	634	-8.51%
2021/07/13	1	74.50	107	74.71	73.40	-106	620	-17.08%	大賣/鉅額交易
2021/07/12	0	0.00	122	78.26	77.30	-122	611	-19.95%	大賣/鉅額交易
2021/07/08	0	0.00	7	80.26	80.10	-7	632	-1.11%
2021/07/07	1	81.20	3	81.13	81.20	-2	641	-0.31%
2021/07/06	15	84.30	15	85.00	83.40	0	638	0.00%
2021/07/05	0	0.00	6	82.70	82.70	-6	639	-0.94%
2021/07/02	0	0.00	18	84.42	83.20	-18	642	-2.80%
2021/07/01	3	87.70	0	0.00	85.20	3	639	0.47%
2021/06/30	27	88.66	0	0.00	88.40	27	638	4.23%
2021/06/29	0	0.00	3	89.00	89.00	-3	646	-0.46%
2021/06/28	0	0.00	7	90.76	90.60	-7	659	-1.06%
2021/06/25	11	94.23	3	92.23	92.80	8	654	1.22%
2021/06/24	0	0.00	2	89.30	90.70	-2	640	-0.31%
2021/06/21	4	91.58	8	89.04	92.30	-4	628	-0.64%
2021/06/18	0	0.00	2	90.40	89.40	-2	617	-0.32%
2021/06/17	0	0.00	2	90.70	90.10	-2	624	-0.32%
2021/06/16	11	91.55	1	92.20	90.40	10	623	1.61%
2021/06/09	0	0.00	5	90.20	89.10	-5	627	-0.80%
2021/06/08	0	0.00	4	89.93	88.80	-4	627	-0.64%
2021/06/07	1	94.00	0	0.00	90.80	1	625	0.16%
2021/06/04	8	94.65	1	95.00	94.90	7	606	1.15%
2021/06/03	3	94.30	0	0.00	94.30	3	603	0.50%
2021/06/02	5	95.46	0	0.00	94.00	5	597	0.84%
2021/06/01	7	91.69	4	91.60	91.60	3	581	0.52%
2021/05/28	11	93.74	0	0.00	93.60	11	589	1.87%
2021/05/26	2	82.80	2	82.70	82.80	0	584	0.00%
2021/05/25	2	82.70	14	82.51	82.70	-12	585	-2.05%
2021/05/24	19	82.49	16	79.49	82.20	3	596	0.50%
2021/05/21	1	72.40	1	75.50	76.40	0	604	0.00%
2021/05/20	2	73.40	210	75.90	73.40	-208	635	-32.74%	大賣/鉅額交易
2021/05/19	0	0.00	1	74.30	76.80	-1	640	-0.16%
2021/05/17	0	0.00	6	73.80	73.80	-6	628	-0.96%
2021/05/14	2	82.00	0	0.00	82.00	2	645	0.31%
2021/05/13	7	85.40	0	0.00	85.40	7	642	1.09%
2021/05/10	1	98.10	0	0.00	98.50	1	627	0.16%
2021/05/07	0	0.00	1	108.50	99.60	-1	635	-0.16%
2021/05/06	1	99.30	0	0.00	99.30	1	602	0.17%
2021/05/05	0	0.00	1	100.00	90.30	-1	605	-0.17%
2021/05/04	0	0.00	10	99.85	100.00	-10	603	-1.66%
2021/04/29	1	116.00	6	115.75	115.00	-5	633	-0.79%
2021/04/28	5	117.30	0	0.00	118.50	5	644	0.78%
2021/04/16	0	0.00	1	112.00	115.00	-1	855	-0.12%
2021/04/15	0	0.00	1	106.50	111.50	-1	909	-0.11%
2021/04/14	10	113.50	0	0.00	111.50	10	1,003	1.00%
2021/04/01	0	0.00	12	133.79	132.00	-12	1,031	-1.16%
2021/03/31	15	138.40	0	0.00	136.00	15	1,021	1.47%
2021/03/26	0	0.00	2	134.25	135.00	-2	1,011	-0.20%
2021/03/25	0	0.00	3	133.17	133.00	-3	1,010	-0.30%
2021/03/24	0	0.00	6	132.58	132.50	-6	1,016	-0.59%
2021/03/23	0	0.00	9	131.94	131.00	-9	1,023	-0.88%
2021/03/22	1	139.50	43	137.59	136.50	-42	1,030	-4.08%
2021/03/19	0	0.00	1	133.50	134.50	-1	1,025	-0.10%
2021/03/17	2	134.25	2	133.00	133.00	0	1,038	0.00%
2021/03/16	2	137.00	0	0.00	137.00	2	1,049	0.19%
2021/03/12	0	0.00	1	130.50	130.00	-1	1,058	-0.09%
2021/03/11	0	0.00	2	128.00	133.00	-2	1,072	-0.19%
2021/03/10	0	0.00	2	128.25	126.50	-2	1,118	-0.18%
2021/03/09	0	0.00	1	129.00	127.50	-1	1,166	-0.09%
2021/03/08	0	0.00	2	129.00	129.00	-2	1,206	-0.17%
2021/03/05	0	0.00	3	129.83	132.00	-3	1,260	-0.24%
2021/03/04	0	0.00	14	129.14	128.50	-14	1,297	-1.08%
2021/03/03	5	136.90	87	135.95	135.00	-82	1,307	-6.27%
2021/03/02	0	0.00	0	139.50	139.50	0	1,356	0.00%
2021/02/26	11	136.82	16.1	135.80	137.50	-5.1	1,427	-0.36%
2021/02/25	4	139.00	1	139.50	138.00	3	1,428	0.21%
2021/02/24	4	141.38	4	143.75	137.00	0	1,430	0.00%
2021/02/23	8	146.95	1	146.50	148.00	7	1,413	0.50%
2021/02/19	5.1	137.38	4	136.00	138.00	1.1	1,348	0.08%
2021/02/18	2	134.00	6	135.33	133.50	-4	1,337	-0.30%
2021/02/17	0	0.00	8	134.37	137.00	-8	1,347	-0.60%
2021/02/05	2	139.01	2	134.00	131.00	0	1,357	0.00%
2021/02/04	0.2	135.00	0	0.00	135.00	0.2	1,364	0.02%
2021/02/03	1	134.00	1	133.50	133.00	0	1,387	0.00%
2021/02/01	0	0.00	2	129.75	134.00	-2	1,490	-0.13%
2021/01/26	6	131.42	0	0.00	130.50	6	1,765	0.34%
2021/01/25	10	136.90	0	0.00	134.00	10	1,767	0.57%
2021/01/22	2	127.00	2	127.50	132.00	0	1,752	0.00%
2021/01/21	2	123.25	7	124.07	120.00	-5	1,751	-0.29%
2021/01/20	4	125.88	11	125.36	124.00	-7	1,759	-0.40%
2021/01/19	6	138.25	20	130.30	129.00	-14	1,776	-0.79%
2021/01/18	8.4	144.30	8.1	145.93	143.00	0.3	1,744	0.02%
2021/01/15	3	149.50	3	149.50	151.50	0	1,733	0.00%
2021/01/14	2	148.00	2	147.50	150.00	0	1,724	0.00%
2021/01/13	6	151.67	3.8	150.79	146.00	2.2	1,710	0.13%
2021/01/12	13	150.46	13	150.58	150.00	0	1,723	0.00%
2021/01/11	17	150.68	13.1	143.58	150.50	3.9	1,872	0.21%
2021/01/08	51	145.19	25	144.18	141.50	26	1,879	1.38%
2021/01/07	24	145.85	60	144.56	148.50	-36	1,978	-1.82%
2021/01/06	39	135.00	23	134.57	135.00	16	1,944	0.82%
2021/01/05	14.3	121.44	0	0.00	123.00	14.3	1,926	0.74%
2021/01/04	8	121.50	7	119.21	118.00	1	1,958	0.05%
2020/12/31	2	121.00	5	120.50	121.00	-3	2,023	-0.15%
2020/12/30	2	119.50	2	120.50	119.00	0	2,051	0.00%
2020/12/28	0	0.00	5	125.00	126.00	-5	2,128	-0.23%
2020/12/24	0	0.00	15	126.73	127.00	-15	2,195	-0.68%
2020/12/23	1	128.00	5	127.00	126.00	-4	2,220	-0.18%
2020/12/22	0	0.00	8	129.44	125.50	-8	2,277	-0.35%
2020/12/21	2	133.00	2	133.75	132.00	0	2,315	0.00%
2020/12/18	2	134.50	2	134.00	135.00	0	2,369	0.00%
2020/12/17	8	130.38	21	130.98	133.50	-13	2,454	-0.53%
2020/12/16	0	0.00	1	135.00	129.00	-1	2,577	-0.04%
2020/12/15	2	135.00	9	134.50	133.00	-7	2,699	-0.26%
2020/12/14	3	137.00	20	137.20	136.00	-17	2,794	-0.61%
2020/12/11	32	139.44	14	138.79	138.00	18	2,860	0.63%
2020/12/10	4	143.00	12	140.50	141.00	-8	2,882	-0.28%
2020/12/09	5	138.80	13	140.04	138.50	-8	2,891	-0.28%
2020/12/08	22	141.09	27	141.19	140.50	-5	2,895	-0.17%
2020/12/07	39	144.83	29	143.91	143.00	10	2,895	0.35%
2020/12/04	15	145.83	27	146.04	144.00	-12	2,894	-0.41%
2020/12/03	9	139.11	12	141.67	141.50	-3	2,868	-0.10%
2020/12/02	14	126.14	17	129.71	135.50	-3	2,865	-0.10%
2020/12/01	9	130.89	15	130.53	131.00	-6	2,851	-0.21%
2020/11/30	6	150.25	3	146.17	139.50	3	2,844	0.11%
2020/11/27	3	158.00	9	155.22	155.00	-6	2,846	-0.21%
2020/11/26	51	152.51	1	153.00	155.00	50	2,840	1.76%
2020/11/25	10	150.00	13	155.54	154.00	-3	2,807	-0.11%
2020/11/24	5	140.00	17	142.00	142.00	-12	2,779	-0.43%
2020/11/20	0	0.00	43	142.51	142.50	-43	2,935	-1.46%
2020/11/19	3	145.00	2	145.00	145.00	1	2,970	0.03%
2020/11/17	0	0.00	20	138.50	141.00	-20	3,152	-0.63%
2020/11/16	33	140.80	39	138.27	138.50	-6	3,220	-0.19%
2020/11/13	41	138.77	39	139.23	142.50	2	3,283	0.06%
2020/11/12	23	138.76	250	135.49	135.00	-227	3,337	-6.80%	大賣/鉅額交易
2020/11/10	8	172.19	3	171.33	166.50	5	3,373	0.15%
2020/11/09	10	172.00	3	175.00	178.00	7	3,362	0.21%
2020/11/06	12	172.58	6	176.25	170.00	6	3,357	0.18%
2020/11/05	56	170.05	59	169.36	172.50	-3	3,357	-0.09%
2020/11/04	80	166.59	1	173.79	174.50	79	3,376	2.34%
2020/11/03	0	160.50	3	157.00	159.00	-3	3,363	-0.09%
2020/11/02	1	151.50	0	0.00	153.50	1	3,431	0.03%
2020/10/30	27	151.85	3	150.67	150.50	24	3,512	0.68%
2020/10/29	10	152.30	0	0.00	153.00	10	3,645	0.27%
2020/10/28	7	155.79	17	156.62	152.00	-10	3,729	-0.27%
2020/10/27	0	0.00	21	153.55	157.00	-21	3,843	-0.55%
2020/10/26	2	147.25	0	0.00	149.00	2	3,869	0.05%
2020/10/23	1	147.00	25	147.44	148.00	-24	3,867	-0.62%
2020/10/22	7	144.14	22.4	143.86	146.00	-15.4	3,869	-0.40%
2020/10/21	11	148.50	39	148.95	146.00	-28	3,862	-0.72%
2020/10/20	10	149.70	23	152.02	153.00	-13	3,852	-0.34%
2020/10/19	51	147.78	32	152.14	151.50	19	3,821	0.50%
2020/10/16	14	147.25	13	148.46	147.00	1	3,662	0.03%
2020/10/15	43	146.53	34	147.76	146.50	9	3,612	0.25%
2020/10/14	33	136.55	3	138.83	141.00	30	3,466	0.87%
2020/10/13	57	131.18	5	131.50	135.00	52	3,406	1.53%
2020/10/12	2	132.25	57.3	134.14	131.50	-55.3	3,377	-1.64%
2020/10/08	0	0.00	5	129.50	131.50	-5	3,345	-0.15%
2020/10/07	3	128.50	3	128.66	128.00	0	3,287	0.00%
2020/10/06	25	127.24	1	129.00	130.00	24	3,266	0.73%
2020/10/05	25	123.20	0	0.00	125.00	25	3,235	0.77%
2020/09/30	0	0.00	0	119.00	120.00	0	3,215	0.00%
2020/09/29	4	119.25	2	119.50	116.00	2	3,210	0.06%
2020/09/28	1	117.00	1	116.50	117.00	0	3,221	0.00%
2020/09/25	0	0.00	1	120.50	116.00	-1	3,238	-0.03%
2020/09/23	3.2	127.59	0	0.00	128.50	3.2	3,183	0.10%
2020/09/22	34	128.78	33	130.06	124.00	1	3,164	0.03%
2020/09/21	5	136.80	2	138.00	136.50	3	3,110	0.10%
2020/09/18	2	133.00	2	133.00	132.00	0	2,978	0.00%
2020/09/17	20	129.93	57	128.59	129.00	-37	2,848	-1.30%
2020/09/16	37	128.00	2	123.25	128.00	35	2,750	1.27%
2020/09/15	2	117.50	1	120.00	116.50	1	2,682	0.04%
2020/09/14	1	117.00	4	111.63	115.00	-3	2,658	-0.11%
2020/09/10	2	114.25	1	113.50	111.00	1	2,638	0.04%
2020/09/09	6	111.50	6	112.17	113.00	0	2,637	0.00%
2020/09/08	13	114.00	7	112.86	111.00	6	2,626	0.23%
2020/09/07	7	117.43	13	116.04	111.00	-6	2,607	-0.23%
2020/09/04	2	121.00	1	124.00	123.00	1	2,587	0.04%
2020/09/03	0	0.00	4	122.38	123.00	-4	2,567	-0.16%
2020/09/02	1	123.50	3	123.17	127.00	-2	2,522	-0.08%
2020/09/01	1	118.00	1	122.00	118.00	0	2,483	0.00%
2020/08/31	0	0.00	2	117.00	118.00	-2	2,469	-0.08%
2020/08/28	1	122.50	2	121.25	121.00	-1	2,456	-0.04%
2020/08/27	19	125.89	9	126.56	121.00	10	2,410	0.41%
2020/08/25	0	0.00	7	132.50	132.50	-7	2,255	-0.31%
2020/08/24	13	133.19	51	135.51	136.00	-38	2,220	-1.71%
2020/08/21	8	148.50	0	0.00	148.00	8	2,141	0.37%
2020/08/20	2	134.00	3	123.50	135.00	-1	2,103	-0.05%
2020/08/19	4	145.00	14	143.18	135.00	-10	2,068	-0.48%
2020/08/18	4	136.63	6	131.17	138.00	-2	2,006	-0.10%
2020/08/17	4	118.25	1	115.50	125.50	3	1,957	0.15%
2020/08/14	0	0.00	4	114.25	114.50	-4	1,920	-0.21%
2020/08/13	1	116.00	1	112.50	115.00	0	1,901	0.00%
2020/08/11	0	0.00	4	117.13	112.50	-4	1,901	-0.21%
2020/08/10	8	114.19	5	112.71	116.50	3	1,869	0.16%
2020/08/07	0	0.00	2.1	107.88	111.50	-2.1	1,771	-0.12%
2020/08/06	5	110.70	4	106.38	106.00	1	1,724	0.06%
2020/08/05	3.1	104.00	2	106.00	104.00	1.1	1,653	0.07%
2020/08/04	9	97.96	103	99.24	105.50	-94	1,595	-5.89%	大賣/
2020/08/03	38	97.80	7	97.79	96.00	31	1,511	2.05%
2020/07/31	79	93.65	21	94.73	94.80	58	1,446	4.01%
2020/07/30	0	0.00	2	88.80	89.10	-2	1,374	-0.15%
2020/07/23	1	84.90	0	0.00	84.90	1	1,606	0.06%
2020/07/22	2	85.90	2	83.60	85.90	0	1,634	0.00%
2020/07/17	3	80.43	0	0.00	78.20	3	1,636	0.18%
2020/07/16	1	81.50	0	0.00	80.60	1	1,637	0.06%
2020/07/15	0	0.00	4	82.65	82.60	-4	1,628	-0.25%
2020/07/14	2	82.00	2	84.20	82.20	0	1,642	0.00%
2020/07/13	0	0.00	1	86.80	86.10	-1	1,657	-0.06%
2020/07/10	3	87.17	1	87.50	86.80	2	1,674	0.12%
2020/07/09	6	92.73	6	92.32	91.30	0	1,664	0.00%
2020/07/08	2	95.25	1	95.70	94.00	1	1,646	0.06%
2020/07/07	22	94.65	19	95.27	94.00	3	1,643	0.18%
2020/07/06	17	91.18	10	91.71	95.80	7	1,624	0.43%
2020/07/03	2	87.45	5	85.46	89.80	-3	1,612	-0.19%
2020/07/02	7	86.06	1	86.60	86.10	6	1,609	0.37%
2020/07/01	7	85.93	1	85.30	85.30	6	1,608	0.37%
2020/06/30	6	80.98	4	85.50	85.80	2	1,637	0.12%
2020/06/23	9	80.28	0	0.00	80.30	9	1,743	0.52%
2020/06/19	6	81.60	0	0.00	81.00	6	1,776	0.34%
2020/06/18	4	81.75	0	0.00	81.60	4	1,784	0.22%
2020/06/17	0	0.00	1	79.40	80.00	-1	1,776	-0.06%
2020/06/15	0	0.00	1	77.20	76.00	-1	1,785	-0.06%
2020/06/11	1	78.50	1	81.70	78.70	0	1,797	0.00%
2020/06/09	0	0.00	1	81.00	80.00	-1	1,797	-0.06%
2020/06/05	2	80.60	0	0.00	80.50	2	1,830	0.11%
2020/06/04	0	0.00	8	82.00	80.80	-8	1,846	-0.43%
2020/06/03	1	82.60	2	83.15	82.60	-1	1,865	-0.05%
2020/06/02	0	0.00	0	80.90	80.90	0	1,930	0.00%
2020/06/01	5	83.28	3	83.40	82.40	2	1,990	0.10%
2020/05/29	0	0.00	3	82.53	82.50	-3	2,011	-0.15%
2020/05/28	6	84.22	3.1	83.58	81.30	2.9	2,039	0.14%
2020/05/27	8	86.29	12	86.58	84.10	-4	2,044	-0.20%
2020/05/26	4	84.33	13	84.15	85.60	-9	2,027	-0.44%
2020/05/25	8.1	80.04	4	81.28	81.80	4.1	2,024	0.20%
2020/05/22	2	82.85	1	81.70	78.50	1	2,037	0.05%
2020/05/21	9	84.99	21	83.64	84.00	-12	2,018	-0.59%
2020/05/20	1	82.00	6	83.10	81.10	-5	2,002	-0.25%
2020/05/19	14	83.93	8	84.33	82.00	6	1,997	0.30%
2020/05/18	7	81.43	3	82.77	84.20	4	1,974	0.20%
2020/05/15	6	74.82	9	74.76	78.00	-3	1,956	-0.15%
2020/05/14	11	79.38	9	80.42	75.00	2	1,912	0.10%
2020/05/13	10	84.47	12	84.63	83.00	-2	1,911	-0.10%
2020/05/12	8	88.94	8	89.28	87.80	0	1,899	0.00%
2020/05/11	7	84.77	2	89.35	89.20	5	1,898	0.26%
2020/05/08	30	93.77	19	92.03	88.90	11	1,882	0.58%
2020/05/07	11	91.49	11	91.32	93.40	0	1,827	0.00%
2020/05/06	5	89.80	12	89.93	89.50	-7	1,790	-0.39%
2020/05/05	36	90.14	17	89.69	87.60	19	1,733	1.10%
2020/05/04	39	86.58	53.1	83.46	88.00	-14.1	1,646	-0.86%
2020/04/30	2	79.80	5.4	80.69	80.00	-3.4	1,581	-0.21%
2020/04/29	28	76.16	11	77.50	77.00	17	1,523	1.12%
2020/04/28	15	76.81	18	76.36	73.60	-3	1,488	-0.20%
2020/04/27	13	71.58	10	71.68	74.00	3	1,440	0.21%
2020/04/24	4	66.38	4	68.73	69.10	0	1,405	0.00%
2020/04/23	5	64.80	3	66.50	64.30	2	1,366	0.15%
2020/04/22	0	0.00	2	64.30	65.00	-2	1,364	-0.15%
2020/04/21	5	65.86	40	67.27	65.00	-35	1,357	-2.58%
2020/04/17	2	70.40	0	0.00	69.00	2	1,361	0.15%
2020/04/16	2	67.55	2	68.10	70.00	0	1,339	0.00%
2020/04/09	3	70.00	3	67.27	63.00	0	1,254	0.00%
2020/04/08	2	70.25	2	70.15	68.40	0	1,215	0.00%
2020/04/07	4	65.45	2	68.40	69.80	2	1,188	0.17%
2020/04/01	2	64.45	2	64.20	61.80	0	1,149	0.00%
2020/03/31	2	65.75	34	65.11	63.40	-32	1,082	-2.96%
2020/03/30	128	62.13	0	0.00	62.00	128	1,003	12.75%	大買/鉅額交易
2020/03/27	1	57.00	5	57.96	58.30	-4	962	-0.42%
2020/03/20	11	48.32	0	0.00	51.80	11	889	1.24%
2020/03/19	0	0.00	11	49.51	47.10	-11	880	-1.25%
2020/03/16	32	61.66	3	60.20	56.10	29	869	3.33%
2020/03/12	6	68.00	105	69.69	65.50	-99	845	-11.71%	大賣/
2020/03/11	4	74.85	2	73.65	72.70	2	815	0.25%
2020/03/10	23	72.91	3	73.30	72.50	20	800	2.50%
2020/03/09	35	74.86	6.3	75.60	74.30	28.7	773	3.71%
2020/03/06	94	78.46	42	78.71	75.20	52	739	7.03%
2020/03/05	1	76.90	28	73.46	77.50	-27	665	-4.06%
2020/03/04	0	0.00	27	69.96	70.50	-27	597	-4.52%
2020/03/03	3	68.53	46	68.23	67.40	-43	568	-7.56%
2020/03/02	66	65.70	0	0.00	66.60	66	535	12.32%
2020/02/27	19	65.03	6	67.40	63.10	13	510	2.55%
2020/02/26	13	65.78	1	66.70	65.50	12	472	2.54%
2020/02/21	0	0.00	1.1	61.02	61.40	-1.1	397	-0.26%
2020/02/20	0	0.00	1	60.50	60.80	-1	388	-0.26%
2020/02/18	4	63.00	0	0.00	60.00	4	358	1.12%
2020/02/17	0.1	59.90	0	0.00	60.20	0.1	318	0.02%
2020/02/14	2	59.80	1	60.70	59.50	1	310	0.32%
2020/02/13	3	57.23	1	57.20	57.00	2	285	0.70%
2020/02/12	2	54.60	0	0.00	58.00	2	268	0.75%
2020/02/11	6	54.30	0	0.00	53.50	6	246	2.43%
2020/02/05	4	52.33	0	0.00	52.40	4	218	1.83%
2019/12/17	0	0.00	2	47.10	47.15	-2	96	-2.08%
2019/11/12	2	39.00	0	0.00	41.10	2	31	6.42%
2019/09/09	0	0.00	0.1	37.70	38.05	-0.1	12	-0.40%
2019/01/17	1	40.00	1	40.20	40.20	0	11	0.00%
2018/12/20	4	45.15	0	0.00	45.10	4	15	26.14%
2018/05/29	0	0.00	6	58.18	58.00	-6	57	-10.36%
2018/04/24	2	60.00	0	0.00	60.10	2	84	2.38%
2018/04/17	1	61.00	0	0.00	60.60	1	86	1.15%
2018/03/31	0	0.00	1	64.80	64.80	-1	90	-1.10%