湧德 (3689)-群益金鼎-民權券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
72.5
漲跌
▼2.5
漲幅
-3.33%
成交量
3,197張
產業
上櫃電子零組件類股
170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

湧德 (3689)籌碼相關－群益金鼎-民權券商分點個股進出

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-民權券商分點個股進出
群益金鼎-民權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
2024/06/03	5	74.42	5	74.18	74.10	0	4,885	0.00%
2024/05/30	1	74.50	6	76.43	74.70	-5	5,805	-0.09%
2024/05/29	9	77.06	13	77.45	75.90	-4	6,105	-0.07%
2024/05/28	16	80.14	40	78.64	79.00	-24	6,106	-0.39%
2024/05/27	9	74.71	10	76.84	78.40	-1	6,026	-0.02%
2024/05/24	1	74.30	2	75.15	74.20	-1	6,242	-0.02%
2024/05/23	13	74.86	9	76.11	74.60	4	6,558	0.06%
2024/05/22	11	78.10	7	76.91	75.80	4	6,758	0.06%
2024/05/21	27	77.88	76	77.61	77.20	-49	7,066	-0.69%
2024/05/20	114	76.77	25	76.04	76.70	89	7,064	1.26%	大買/
2024/05/17	44	76.89	49	76.67	76.50	-5	6,969	-0.07%
2024/05/16	21	74.54	13	74.66	73.30	8	6,831	0.12%
2024/05/15	6	74.20	6	75.28	75.00	0	6,780	0.00%
2024/05/10	5	72.12	5	72.98	72.30	0	6,561	0.00%
2024/05/09	7	72.36	8	73.00	72.40	-1	6,457	-0.02%
2024/05/08	1	63.40	5	67.60	68.90	-4	6,256	-0.06%
2024/05/06	0	0.00	0	63.05	62.50	0	6,192	0.00%
2024/05/03	0	0.00	0	62.50	62.00	0	6,180	0.00%
2024/05/02	0	0.00	0	63.50	62.70	0	6,175	0.00%
2024/04/29	2	63.30	0	63.60	63.40	2	6,172	0.03%
2024/04/19	0	62.90	0	0.00	60.60	0	6,078	0.00%
2024/04/18	1	63.70	4	62.90	62.90	-3	6,039	-0.05%
2024/04/17	0	0.00	30	64.61	64.70	-30	6,011	-0.50%
2024/04/16	21	64.13	0	0.00	64.00	21	5,993	0.35%
2024/04/15	0	68.00	5	67.60	66.50	-5	5,980	-0.08%
2024/04/11	1	69.30	0	0.00	68.90	1	5,976	0.02%
2024/04/10	1	71.00	0	0.00	70.20	1	5,960	0.02%
2024/04/09	0	70.80	1	70.40	70.50	-1	5,947	-0.02%
2024/04/03	1	73.60	0	74.80	73.60	1	5,870	0.02%
2024/04/02	3	75.10	4	78.13	74.90	-1	5,860	-0.02%
2024/04/01	6	79.25	4	79.33	78.40	2	5,782	0.03%
2024/03/29	2	75.95	2	76.20	76.20	0	5,618	0.00%
2024/03/28	2	74.70	4	75.43	74.40	-2	5,566	-0.04%
2024/03/27	3	73.97	1	74.00	74.00	2	5,519	0.04%
2024/03/26	8	75.85	6	77.95	74.40	2	5,490	0.04%
2024/03/25	3	78.53	2	78.85	78.50	1	5,376	0.02%
2024/03/22	2	77.15	2	76.85	77.10	0	5,312	0.00%
2024/03/21	1	75.20	3	76.23	76.30	-2	5,260	-0.04%
2024/03/20	2	75.85	3	76.77	75.00	-1	5,228	-0.02%
2024/03/19	6	76.03	3	76.10	75.80	3	5,188	0.06%
2024/03/18	2	73.75	3.3	72.16	74.10	-1.3	5,094	-0.02%
2024/03/15	14	72.96	5	73.94	71.30	9	5,043	0.18%
2024/03/14	1	76.70	1	78.10	75.90	0	4,935	0.00%
2024/03/12	5	78.14	16	78.04	78.60	-11	4,828	-0.23%
2024/03/11	1.2	78.73	2	78.95	77.10	-0.9	4,694	-0.02%
2024/03/08	6.2	78.78	2.1	78.48	78.00	4.1	4,547	0.09%
2024/03/07	6.2	86.86	2	89.60	81.70	4.2	4,256	0.10%
2024/03/06	7	85.21	15.3	85.84	88.50	-8.3	3,827	-0.22%
2024/03/05	11	81.45	20.1	82.26	84.30	-9.1	3,234	-0.28%
2024/03/04	14	78.41	5	78.08	76.70	9	2,976	0.30%
2024/03/01	0	0.00	11	75.96	75.00	-11	2,689	-0.41%
2024/02/29	4.2	76.94	4	76.30	75.90	0.2	2,594	0.01%
2024/02/27	5	75.56	20	74.25	76.70	-15	2,399	-0.63%
2024/02/26	39	75.91	32	74.33	73.60	7	2,114	0.33%
2024/02/23	2	74.35	8.4	74.30	75.40	-6.4	1,794	-0.36%
2024/02/22	11	67.37	12.2	68.13	68.60	-1.2	1,517	-0.08%
2024/02/21	6	62.97	9	63.16	64.70	-3	1,147	-0.26%
2024/02/16	0	0.00	1	57.80	58.70	-1	1,066	-0.09%
2024/02/15	2	55.60	0	0.00	56.20	2	1,114	0.18%
2024/02/05	3	55.60	1	55.10	55.90	2	1,130	0.18%
2024/02/02	1	56.70	0	0.00	55.80	1	1,134	0.09%
2024/01/24	20	56.52	0	0.00	56.80	20	1,220	1.64%
2024/01/22	1	56.40	1	56.00	56.30	0	1,220	0.00%
2024/01/10	1	54.80	0	0.00	54.90	1	1,253	0.08%
2024/01/08	0	0.00	1	55.00	55.00	-1	1,267	-0.08%
2023/12/25	2	55.50	0	0.00	55.40	2	1,329	0.15%
2023/12/19	0	0.00	1	56.00	56.70	-1	1,369	-0.07%
2023/12/18	2	56.40	0	0.00	56.40	2	1,425	0.14%
2023/12/15	2	56.50	0	0.00	56.70	2	1,464	0.14%
2023/12/14	1	56.70	1	57.30	56.70	0	1,520	0.00%
2023/12/12	3	56.17	0	0.00	56.40	3	1,533	0.20%
2023/12/11	1	56.70	0	0.00	56.50	1	1,541	0.06%
2023/12/07	17	57.61	18	57.00	56.70	-1	1,554	-0.06%
2023/12/04	1	61.80	0	0.00	61.80	1	1,546	0.06%
2023/11/30	10	61.70	10.2	62.00	62.20	-0.2	1,524	-0.01%
2023/11/29	26.2	62.11	28	62.85	61.60	-1.9	1,526	-0.12%
2023/11/28	2	62.00	6	58.93	62.00	-4	1,463	-0.27%
2023/11/27	3	58.73	2	58.50	58.30	1	1,427	0.07%
2023/11/24	5	59.80	5	59.60	59.50	0	1,447	0.00%
2023/11/22	0.1	59.50	0	0.00	59.20	0.1	1,508	0.01%
2023/11/21	1	58.50	2	58.60	59.40	-1	1,538	-0.07%
2023/11/20	3	58.83	0	0.00	58.40	3	1,654	0.18%
2023/11/15	1	60.80	5	60.38	60.60	-4	2,149	-0.19%
2023/11/14	5.1	59.07	3	59.57	60.00	2.1	2,358	0.09%
2023/11/09	3	55.30	0	0.00	55.60	3	3,046	0.10%
2023/11/03	0	0.00	1	54.30	53.00	-1	3,269	-0.03%
2023/11/02	2	52.45	0	0.00	52.80	2	3,352	0.06%
2023/11/01	0	0.00	4	50.90	51.50	-4	3,570	-0.11%
2023/10/30	0	0.00	1	51.00	51.00	-1	3,769	-0.03%
2023/10/27	4	50.10	0	0.00	50.20	4	3,841	0.10%
2023/10/26	1	49.75	0	0.00	49.75	1	3,999	0.03%
2023/10/25	0	0.00	1	51.40	51.10	-1	4,110	-0.02%
2023/10/19	0.2	50.00	0	0.00	50.30	0.2	4,945	0.00%
2023/10/18	0	50.95	0	0.00	49.50	0	5,060	0.00%
2023/10/16	0	0.00	1	52.00	52.00	-1	5,099	-0.02%
2023/10/13	0	0.00	1	52.40	52.50	-1	5,240	-0.02%
2023/10/11	0	0.00	1	52.90	52.90	-1	5,400	-0.02%
2023/10/06	0	0.00	1	54.50	54.50	-1	5,409	-0.02%
2023/10/03	1	57.10	0	0.00	56.80	1	5,491	0.02%
2023/09/28	0	0.00	2	58.75	58.80	-2	5,592	-0.04%
2023/09/27	0	0.00	1	58.20	58.40	-1	5,636	-0.02%
2023/09/26	1	59.00	10	59.70	58.50	-9	5,670	-0.16%
2023/09/21	0	0.00	1	60.60	61.30	-1	5,635	-0.02%
2023/09/20	1	62.20	1	63.10	62.50	0	5,571	0.00%
2023/09/19	3	62.23	4	62.20	61.20	-1	5,537	-0.02%
2023/09/14	0	0.00	1	60.90	60.90	-1	5,444	-0.02%
2023/09/12	0	0.00	3	57.20	57.80	-3	5,418	-0.06%
2023/09/11	2	60.05	2	58.50	58.60	0	5,409	0.00%
2023/09/08	18	61.00	16	60.10	60.10	2	5,389	0.04%
2023/09/07	0	0.00	2	61.45	60.90	-2	5,373	-0.04%
2023/09/06	4	60.68	0	0.00	59.80	4	5,336	0.07%
2023/09/05	3	60.83	0	0.00	60.80	3	5,319	0.06%
2023/09/04	0	0.00	5	60.10	59.80	-5	5,312	-0.09%
2023/08/31	1	60.70	4	60.80	60.90	-3	5,270	-0.06%
2023/08/30	5	60.54	14	60.27	60.70	-9	5,260	-0.17%
2023/08/29	9	58.16	4	58.88	59.70	5	5,223	0.10%
2023/08/28	2	57.45	3	57.57	57.80	-1	5,183	-0.02%
2023/08/25	4	59.50	1	59.10	58.20	3	5,137	0.06%
2023/08/24	4	59.60	3	59.83	59.70	1	5,084	0.02%
2023/08/23	9	61.17	10	61.67	60.30	-1	4,948	-0.02%
2023/08/22	11	65.82	7	67.24	67.00	4	4,756	0.08%
2023/08/21	13	67.36	2	66.80	67.60	11	4,585	0.24%
2023/08/18	30	70.00	65	69.71	65.00	-35	4,392	-0.80%
2023/08/17	55	69.12	16	68.98	72.20	39	4,131	0.94%
2023/08/16	8	64.28	14.8	66.56	68.00	-6.8	3,691	-0.18%
2023/08/15	0	0.00	1	61.60	61.90	-1	3,414	-0.03%
2023/08/14	4	60.55	0	0.00	60.40	4	3,345	0.12%
2023/08/11	6	60.42	5	61.40	60.60	1	3,299	0.03%
2023/08/10	2	61.35	3	61.80	61.00	-1	3,239	-0.03%
2023/08/09	2	61.25	0	0.00	60.00	2	3,136	0.06%
2023/08/08	6	61.45	6	64.22	61.40	0	3,071	0.00%
2023/08/07	3	63.67	6	63.08	64.60	-3	2,971	-0.10%
2023/08/04	11	60.47	6	61.93	62.40	5	2,740	0.18%
2023/08/02	3	58.87	6	57.30	56.80	-3	2,630	-0.11%
2023/08/01	1	60.30	4	60.90	60.30	-3	2,560	-0.12%
2023/07/31	0	0.00	2	64.65	65.60	-2	2,500	-0.08%
2023/07/28	8	63.54	8	64.06	64.00	0	2,337	0.00%
2023/07/27	4	60.58	6	61.30	62.60	-2	2,218	-0.09%
2023/07/26	145	64.20	137	59.59	60.10	8	2,129	0.38%	大買/大賣/
2023/07/25	32	60.20	21	59.40	62.00	11	1,853	0.59%
2023/07/24	10	57.65	17	56.68	58.00	-7	1,536	-0.46%
2023/07/21	5	54.28	11	53.54	54.60	-6	1,357	-0.44%
2023/07/20	5	48.70	3	50.60	50.10	2	1,242	0.16%
2023/07/18	11	50.57	8	52.71	49.35	3	1,178	0.25%
2023/07/17	11	52.53	1	54.80	54.80	10	1,033	0.97%
2023/07/13	0	0.00	3	49.40	49.00	-3	858	-0.35%
2023/07/12	0	0.00	1	49.10	49.10	-1	829	-0.12%
2023/07/11	0	0.00	1	48.65	48.50	-1	804	-0.12%
2023/07/10	1	49.40	12	49.05	49.40	-11	771	-1.42%
2023/07/07	5	49.15	3	49.25	49.45	2	711	0.28%
2023/07/06	4	48.59	80	49.02	48.20	-76	650	-11.68%
2023/07/05	5	47.81	41	47.96	48.40	-36	576	-6.24%
2023/07/04	3	47.43	5	44.88	47.00	-2	536	-0.37%
2023/06/16	0	0.00	8	43.85	43.45	-8	508	-1.57%
2023/06/15	5	44.24	0	0.00	44.20	5	501	1.00%
2023/05/23	1	41.25	1	41.05	41.05	0	477	0.00%
2023/05/22	1	41.05	0	0.00	41.30	1	472	0.21%
2023/05/12	3	38.25	12.5	38.32	39.00	-9.5	436	-2.18%
2023/05/11	9.5	38.24	1	39.00	38.05	8.5	430	1.98%
2023/05/09	1	39.95	0	0.00	39.65	1	419	0.24%
2023/05/08	1	39.10	1	39.85	39.90	0	410	0.00%
2023/05/05	0.1	39.50	0	0.00	38.45	0.1	387	0.02%
2023/05/03	0.1	38.50	0	0.00	38.30	0.1	373	0.03%
2023/05/02	0.1	38.35	0	0.00	38.55	0.1	373	0.02%
2023/04/25	0	37.15	0	0.00	37.15	0	369	0.00%
2023/04/17	0	0.00	5	39.00	38.90	-5	343	-1.46%
2023/04/14	0.3	39.10	0	0.00	39.00	0.3	340	0.07%
2023/03/16	0	0.00	3	35.67	35.60	-3	288	-1.04%
2023/03/01	0	36.30	0	0.00	34.85	0	210	0.00%
2023/02/13	0	0.00	1	33.15	33.25	-1	214	-0.47%
2023/02/01	0	0.00	1	34.00	34.05	-1	213	-0.47%
2023/01/05	1	32.80	0	0.00	32.40	1	229	0.44%
2022/12/30	0	0.00	0	32.05	31.95	0	238	0.00%
2022/12/14	0	0.00	1	34.00	34.30	-1	255	-0.39%
2022/12/13	0	0.00	1	34.10	33.70	-1	254	-0.39%
2022/12/09	11	34.83	6	35.36	34.25	5	251	1.99%
2022/12/08	0	0.00	1	34.10	34.55	-1	228	-0.44%
2022/12/06	1	33.50	0	0.00	32.70	1	211	0.47%
2022/12/05	0	0.00	1	33.65	33.60	-1	213	-0.47%
2022/11/25	0	0.00	0	32.40	32.10	0	243	0.00%
2022/11/21	1	32.90	0	0.00	32.45	1	254	0.39%
2022/11/17	0.1	32.30	0	0.00	32.25	0.1	249	0.04%
2022/11/08	0	0.00	1	31.90	31.55	-1	289	-0.34%
2022/10/27	0	0.00	1	29.80	29.80	-1	354	-0.28%
2022/10/21	0.1	29.10	0	0.00	28.75	0.1	360	0.03%
2022/10/05	1	31.85	0	0.00	31.35	1	430	0.23%
2022/10/04	0	0.00	1	31.50	31.75	-1	439	-0.23%
2022/10/03	0	0.00	1	30.70	30.85	-1	448	-0.22%
2022/09/29	0	0.00	10	30.20	30.15	-10	482	-2.07%
2022/09/28	1	30.40	0	0.00	29.80	1	485	0.21%
2022/09/27	0	0.00	1	30.70	30.80	-1	491	-0.20%
2022/09/26	5	31.58	1	33.15	30.30	4	502	0.80%
2022/09/07	1	33.70	1	33.95	33.80	0	594	0.00%
2022/09/05	1	36.05	0	0.00	35.50	1	652	0.15%
2022/08/17	0	0.00	3	38.50	38.50	-3	688	-0.44%
2022/08/12	3	38.85	0	0.00	38.05	3	673	0.45%
2022/08/10	0	0.00	1	37.30	37.45	-1	668	-0.15%
2022/08/09	1	36.50	1	36.90	36.80	0	674	0.00%
2022/08/05	2	37.80	2	36.80	36.35	0	681	0.00%
2022/07/25	0	0.00	1	38.35	38.90	-1	687	-0.15%
2022/07/20	0	0.00	1	37.25	37.65	-1	694	-0.14%
2022/07/18	0	0.00	1	35.80	36.05	-1	713	-0.14%
2022/07/15	1	37.60	0	0.00	37.70	1	716	0.14%
2022/07/13	1	37.30	0	0.00	36.95	1	715	0.14%
2022/07/12	1	36.40	1	36.75	36.05	0	725	0.00%
2022/07/08	1	37.95	0	0.00	37.75	1	739	0.14%
2022/07/07	1	38.00	1	38.45	38.50	0	726	0.00%
2022/07/05	0	0.00	1	40.10	40.00	-1	781	-0.13%
2022/07/04	1	37.85	1	38.15	38.20	0	813	0.00%
2022/07/01	2	38.73	1	38.45	38.15	1	879	0.11%
2022/06/28	0	0.00	1	43.70	43.75	-1	940	-0.11%
2022/06/22	2	42.00	0	0.00	41.30	2	972	0.21%
2022/06/15	3	47.42	4	47.66	45.00	-1	974	-0.10%
2022/06/14	0	0.00	1	45.10	45.95	-1	925	-0.11%
2022/06/10	0	0.00	1	46.50	46.45	-1	939	-0.11%
2022/06/08	0.1	45.50	0	45.45	45.35	0.1	941	0.01%
2022/06/07	0	0.00	5.3	44.89	45.30	-5.3	961	-0.56%
2022/06/02	0.1	45.35	0	0.00	44.85	0.1	1,033	0.01%
2022/06/01	0.1	46.10	0	0.00	45.10	0.1	1,077	0.01%
2022/05/31	0	0.00	1	44.45	44.75	-1	1,154	-0.09%
2022/05/27	1	43.90	1.1	43.88	43.85	-0.1	1,245	0.00%
2022/05/26	0	0.00	1	43.80	44.00	-1	1,332	-0.08%
2022/05/25	1	44.00	0	0.00	44.05	1	1,443	0.07%
2022/05/19	0	0.00	40	43.19	44.55	-40	2,053	-1.95%
2022/05/18	0	0.00	19	44.13	44.10	-19	2,161	-0.88%
2022/05/17	4	43.33	0	0.00	43.70	4	2,328	0.17%
2022/05/11	1	41.10	1	41.40	41.20	0	2,549	0.00%
2022/05/09	0	0.00	1	41.80	41.25	-1	2,825	-0.04%
2022/05/06	0	0.00	1	43.35	43.75	-1	2,837	-0.04%
2022/04/28	0	0.00	0.1	42.00	41.25	-0.1	2,880	0.00%
2022/04/27	1.1	40.75	1	41.10	41.55	0.1	2,888	0.00%
2022/04/26	3.1	42.96	0	0.00	42.50	3.1	2,888	0.11%
2022/04/25	4	43.50	1	43.05	42.85	3	2,895	0.10%
2022/04/22	10	44.45	0	0.00	44.70	10	2,882	0.35%
2022/04/21	0	0.00	18	45.43	45.30	-18	2,889	-0.62%
2022/04/20	8	45.08	1	45.80	44.95	7	2,889	0.24%
2022/04/18	11.1	43.96	3	44.38	43.95	8.1	2,902	0.28%
2022/04/15	11.1	44.90	4	46.20	44.90	7.1	2,904	0.24%
2022/04/14	0	0.00	1	46.65	46.60	-1	2,933	-0.03%
2022/04/13	1	46.90	1	47.20	47.25	0	2,954	0.00%
2022/04/12	3	47.87	0	0.00	46.30	3	3,072	0.10%
2022/04/11	35	48.39	6	49.25	47.85	29	3,068	0.95%
2022/04/08	4	48.53	3	48.40	48.25	1	3,088	0.03%
2022/04/07	9	48.87	7.1	49.32	48.15	1.9	3,093	0.06%
2022/04/06	5	48.19	12	48.67	49.95	-7	3,086	-0.23%
2022/04/01	0.1	45.70	0	0.00	46.50	0.1	3,099	0.00%
2022/03/31	0.2	46.21	0	0.00	46.05	0.2	3,261	0.01%
2022/03/30	2	46.85	0	0.00	46.70	2	3,695	0.05%
2022/03/29	0	0.00	1	45.80	45.55	-1	4,142	-0.02%
2022/03/28	2.1	44.55	1	44.80	45.05	1.1	4,377	0.03%
2022/03/24	0.1	45.80	1	45.60	46.00	-0.9	4,401	-0.02%
2022/03/23	2	45.95	2	46.08	46.10	0	4,419	0.00%
2022/03/17	1	44.65	1	44.40	45.00	0	4,476	0.00%
2022/03/16	0.1	43.85	0	0.00	43.05	0.1	4,535	0.00%
2022/03/15	0.1	43.50	1	43.40	43.40	-0.9	4,584	-0.02%
2022/03/14	1	44.75	0	0.00	44.70	1	4,600	0.02%
2022/03/11	0.1	44.80	0	0.00	45.10	0.1	4,634	0.00%
2022/03/10	3	45.58	0	0.00	45.45	3	4,719	0.06%
2022/03/09	1	44.65	0	0.00	44.30	1	4,746	0.02%
2022/03/08	5.2	45.28	0	0.00	45.25	5.2	4,733	0.11%
2022/03/07	6.1	45.96	9	46.26	45.30	-2.9	4,707	-0.06%
2022/03/04	33	48.05	9	47.86	47.70	24	4,673	0.51%
2022/03/03	4	51.05	2	50.60	50.20	2	4,606	0.04%
2022/03/02	1	51.00	0	0.00	50.60	1	4,654	0.02%
2022/03/01	13	51.92	9	52.07	51.10	4	4,617	0.09%
2022/02/25	5	51.40	4	51.00	51.10	1	4,537	0.02%
2022/02/24	19	50.06	4	50.90	49.00	15	4,451	0.34%
2022/02/23	22	52.22	13	52.63	51.10	9	4,353	0.21%
2022/02/22	12	51.15	9	51.04	51.00	3	4,157	0.07%
2022/02/21	3	52.20	9	52.38	52.60	-6	4,049	-0.15%
2022/02/18	33	50.99	28	49.46	52.00	5	3,937	0.13%
2022/02/17	16	50.51	19	50.87	49.95	-3	3,853	-0.08%
2022/02/16	13	49.99	23.2	49.77	50.10	-10.2	3,723	-0.27%
2022/02/15	33	47.23	2	48.50	47.15	31	3,637	0.85%
2022/02/14	8	47.08	4	46.78	46.55	4	3,623	0.11%
2022/02/11	5	49.15	4.2	48.74	48.95	0.8	3,635	0.02%
2022/02/10	36	48.78	38	49.52	48.55	-2	3,645	-0.05%
2022/02/09	15	48.46	22.2	49.05	50.30	-7.2	3,621	-0.20%
2022/02/08	0	0.00	13	45.52	45.75	-13	3,643	-0.36%
2022/01/26	6	41.61	1	41.35	41.80	5	3,895	0.13%
2022/01/24	20	42.28	0	0.00	42.10	20	4,066	0.49%
2022/01/21	5	43.55	7	43.95	43.00	-2	4,129	-0.05%
2022/01/20	5	44.62	4	44.50	44.40	1	4,350	0.02%
2022/01/19	6	44.63	2.1	44.55	44.35	3.9	4,522	0.09%
2022/01/18	1	44.60	0	0.00	44.65	1	4,577	0.02%
2022/01/17	10	43.60	0	0.00	43.95	10	4,659	0.21%
2022/01/14	13	42.68	0	0.00	42.75	13	4,808	0.27%
2022/01/13	0	0.00	8	43.21	43.50	-8	4,979	-0.16%
2022/01/12	8	43.44	0	0.00	43.25	8	5,053	0.16%
2022/01/11	3.1	44.36	1	43.70	43.90	2.1	5,125	0.04%
2022/01/07	23.2	45.53	0	0.00	45.00	23.2	5,172	0.45%
2022/01/06	2	47.20	0	0.00	47.25	2	5,226	0.04%
2022/01/05	63	48.13	57	49.33	47.50	6	5,369	0.11%
2022/01/04	1	49.00	0	0.00	48.95	1	5,315	0.02%
2022/01/03	0.2	48.50	8	48.55	49.20	-7.8	5,373	-0.15%
2021/12/30	12	48.60	3	48.40	48.40	9	5,402	0.17%
2021/12/29	3	48.85	1	49.20	48.80	2	5,445	0.04%
2021/12/28	57	48.73	69	49.60	48.50	-12	5,462	-0.22%
2021/12/27	26.2	50.46	13	51.06	50.50	13.2	5,464	0.24%
2021/12/24	70	52.10	95	53.00	50.40	-25	5,435	-0.46%
2021/12/23	48	52.21	67	51.66	52.90	-19	5,119	-0.37%
2021/12/22	13	46.32	18	47.25	48.15	-5	4,773	-0.10%
2021/12/21	8	44.76	0	0.00	44.80	8	4,699	0.17%
2021/12/20	2	43.38	2	43.65	43.65	0	4,821	0.00%
2021/12/17	55	44.22	20	43.38	42.85	35	5,300	0.66%
2021/12/16	10	43.90	1	44.45	44.35	9	5,437	0.17%
2021/12/14	4	42.73	4	42.86	42.20	0	5,790	0.00%
2021/12/10	3	46.50	2	45.65	45.60	1	6,289	0.02%
2021/12/09	4	45.50	5	45.85	46.00	-1	6,477	-0.02%
2021/12/08	6	45.19	2	44.90	45.30	4	6,937	0.06%
2021/12/07	3.1	45.12	4	45.70	44.95	-0.9	7,803	-0.01%
2021/12/06	21.1	46.32	23	45.81	45.95	-1.9	8,138	-0.02%
2021/12/03	0	0.00	8	44.65	44.35	-8	8,235	-0.10%
2021/12/02	2	43.10	0	0.00	42.55	2	8,433	0.02%
2021/12/01	1	42.50	0	0.00	42.65	1	8,603	0.01%
2021/11/30	0	0.00	5	42.61	43.10	-5	8,862	-0.06%
2021/11/26	3	45.08	1	44.45	44.05	2	9,866	0.02%
2021/11/23	22	42.43	0	0.00	42.25	22	10,486	0.21%
2021/11/19	0	0.00	2	44.63	43.90	-2	10,706	-0.02%
2021/11/17	0	0.00	1	43.50	43.10	-1	10,652	-0.01%
2021/11/16	1	43.50	0	0.00	43.20	1	10,659	0.01%
2021/11/12	0	0.00	1	43.80	42.85	-1	10,691	-0.01%
2021/11/11	3	43.05	21	42.84	42.50	-18	10,662	-0.17%
2021/11/10	11	43.65	15	44.14	43.50	-4	10,637	-0.04%
2021/11/09	42	45.38	48	44.75	44.40	-6	10,599	-0.06%
2021/11/08	5	45.06	5	45.49	44.90	0	10,567	0.00%
2021/11/05	99	47.11	121	48.34	46.75	-22	10,528	-0.21%	大賣/
2021/11/04	49	49.77	31	49.75	50.70	18	10,333	0.17%
2021/11/03	27	48.99	18	48.10	47.50	9	10,175	0.09%
2021/11/02	10	48.08	19	48.41	46.10	-9	10,083	-0.09%
2021/11/01	8	49.04	1	49.65	48.85	7	9,983	0.07%
2021/10/29	3	49.03	15	48.67	48.80	-12	9,913	-0.12%
2021/10/28	27	49.61	48	49.69	48.60	-21	9,835	-0.21%
2021/10/27	31	47.62	11	47.70	49.45	20	9,600	0.21%
2021/10/26	8	45.86	11	46.24	45.60	-3	9,416	-0.03%
2021/10/25	34	46.27	16	46.11	46.45	18	9,343	0.19%
2021/10/22	157	45.03	27	46.00	46.25	130	9,247	1.41%	大買/鉅額交易
2021/10/21	35	45.56	47	45.23	43.90	-12	9,092	-0.13%
2021/10/20	17	44.51	13	44.38	45.00	4	8,903	0.04%
2021/10/19	12	43.06	25	42.81	43.20	-13	8,817	-0.15%
2021/10/18	8	42.03	1	41.85	42.25	7	8,728	0.08%
2021/10/15	0	0.00	11	42.10	42.20	-11	8,696	-0.13%
2021/10/14	32	40.81	5	41.73	41.00	27	8,646	0.31%
2021/10/13	17	42.84	2	42.35	42.40	15	8,536	0.18%
2021/10/12	28	41.56	23	42.26	41.15	5	8,365	0.06%
2021/10/08	3	41.80	79	42.96	42.00	-76	8,289	-0.92%
2021/10/07	1	43.20	27	41.46	43.15	-26	8,200	-0.32%
2021/10/06	2	40.90	7	41.69	40.30	-5	8,116	-0.06%
2021/10/05	12	41.30	10	40.80	43.10	2	8,028	0.02%
2021/10/04	0	0.00	47	41.89	41.20	-47	7,941	-0.59%
2021/10/01	15	44.20	17	43.12	41.40	-2	7,839	-0.03%
2021/09/30	5	44.92	5	44.77	44.35	0	7,698	0.00%
2021/09/29	27	44.40	6	45.05	45.00	21	7,573	0.28%
2021/09/28	7	48.09	20	46.24	45.70	-13	7,445	-0.17%
2021/09/27	15	50.08	29	49.89	49.10	-14	7,278	-0.19%
2021/09/24	71	52.66	197	53.09	51.00	-126	7,134	-1.77%	大賣/鉅額交易
2021/09/23	34	49.48	60	48.63	49.75	-26	6,659	-0.39%
2021/09/22	5	48.26	8	47.80	47.00	-3	6,497	-0.05%
2021/09/17	26	51.83	21	50.86	50.70	5	6,346	0.08%
2021/09/16	39	50.63	40	50.33	51.20	-1	6,109	-0.02%
2021/09/15	30	51.15	25	51.27	50.10	5	5,859	0.09%
2021/09/14	40	52.56	236	52.52	53.00	-196	5,543	-3.54%	大賣/鉅額交易
2021/09/13	78	53.16	290	52.68	52.20	-212	5,280	-4.01%	大賣/鉅額交易
2021/09/10	197	52.39	216	51.98	52.40	-19	4,758	-0.40%	大買/大賣/
2021/09/09	21	49.10	34	49.64	51.60	-13	3,860	-0.34%
2021/09/08	61	46.50	41	46.88	46.95	20	3,478	0.58%
2021/09/07	37	44.36	36	44.13	47.60	1	3,279	0.03%
2021/09/06	37	46.47	40	47.09	45.00	-3	3,026	-0.10%
2021/09/03	51	49.12	54	48.91	49.50	-3	2,826	-0.11%
2021/09/02	138	49.27	142	48.47	49.40	-4	2,558	-0.16%	大買/大賣/
2021/09/01	37	44.21	31	44.36	46.85	6	1,838	0.33%
2021/08/31	27	43.09	17	42.43	42.60	10	1,504	0.66%
2021/08/30	58	40.83	41	41.44	42.35	17	1,169	1.45%
2021/08/27	32	38.37	9	38.65	38.50	23	973	2.36%
2021/08/26	17	38.27	23	37.68	38.95	-6	760	-0.79%
2021/08/25	4	35.44	2	35.10	35.45	2	564	0.35%
2021/08/19	0	0.00	1	35.75	34.05	-1	453	-0.22%
2021/08/17	0	0.00	1	32.45	32.80	-1	346	-0.29%
2021/08/13	2	34.18	1	34.70	34.00	1	332	0.30%
2021/08/11	1	33.95	1	34.40	33.50	0	295	0.00%
2021/08/05	0	0.00	2	31.40	31.85	-2	235	-0.85%
2021/08/02	0.5	28.38	0	0.00	28.25	0.5	235	0.19%
2021/07/29	0	28.80	0	0.00	28.60	0	246	0.01%
2021/07/28	0.1	28.85	0	0.00	28.60	0.1	252	0.02%
2021/07/09	0	30.90	0	0.00	30.95	0	312	0.00%
2021/07/07	0.1	30.90	0	0.00	30.55	0.1	332	0.03%
2021/07/06	0.1	31.19	0	0.00	30.55	0.1	348	0.04%
2021/06/25	0.1	29.68	0	0.00	29.60	0.1	399	0.03%
2021/06/21	0	29.20	0	0.00	28.60	0	414	0.00%
2021/06/16	2	29.35	0	0.00	29.20	2	442	0.45%
2021/06/09	0.1	29.90	0	0.00	29.45	0.1	541	0.02%
2021/05/27	0.3	28.35	0	0.00	28.30	0.3	557	0.05%
2021/05/18	0	0.00	14	25.90	26.50	-14	599	-2.34%
2021/05/14	1	27.70	0	0.00	27.05	1	596	0.17%
2021/05/13	0	28.55	0	0.00	27.35	0	589	0.01%
2021/04/28	0	0.00	3	34.10	34.00	-3	534	-0.56%
2021/04/06	0	0.00	0	32.95	33.35	0	462	-0.01%
2021/03/23	0	33.05	0	0.00	32.80	0	522	0.00%
2021/03/18	0	0.00	5	33.67	33.55	-5	519	-0.96%
2021/02/26	1	32.20	0	0.00	32.15	1	825	0.12%
2021/02/25	4	31.99	3	31.93	32.00	1	825	0.12%
2021/02/22	1	32.85	1	32.40	32.80	0	833	0.00%
2021/02/05	0	0.00	1	29.15	29.45	-1	847	-0.12%
2021/02/04	0	29.50	0	0.00	29.00	0	858	0.00%
2021/02/01	0	0.00	2	28.85	28.90	-2	868	-0.23%
2021/01/12	0	30.50	0	0.00	30.15	0	870	0.00%
2021/01/08	0	0.00	1	29.45	29.00	-1	858	-0.12%
2021/01/07	0	0.00	1	29.60	29.55	-1	849	-0.12%
2021/01/06	0	0.00	13	30.22	29.65	-13	845	-1.54%
2020/12/31	2	30.80	21	31.00	30.95	-19	832	-2.28%
2020/12/30	0	0.00	5	31.01	31.20	-5	837	-0.60%
2020/12/29	5	31.15	0	0.00	31.00	5	836	0.60%
2020/12/25	2	31.68	2	31.35	31.35	0	826	0.00%
2020/12/24	4	31.64	21	31.54	31.15	-17	815	-2.08%
2020/12/23	25	33.06	0	0.00	33.80	25	770	3.24%
2020/12/10	10	35.05	0	0.00	35.40	10	718	1.39%
2020/12/07	10	34.75	0	0.00	34.60	10	695	1.44%
2020/12/04	11	36.71	1	36.00	35.95	10	662	1.51%
2020/12/03	0	0.00	2	36.10	36.00	-2	596	-0.34%
2020/11/27	3	33.60	34	33.63	33.65	-31	485	-6.39%
2020/11/26	1	31.95	1	32.65	32.15	0	506	0.00%
2020/11/25	32	32.16	0	0.00	32.10	32	504	6.35%
2020/11/17	1	29.50	0	0.00	29.35	1	626	0.16%
2020/11/13	0	0.00	2	29.35	30.20	-2	683	-0.29%
2020/11/11	2	28.70	0	0.00	28.70	2	800	0.25%
2020/11/09	0.1	29.00	0	0.00	28.35	0.1	810	0.01%
2020/11/06	1	28.60	0	0.00	28.25	1	811	0.12%
2020/10/15	0	0.00	1	31.10	30.65	-1	989	-0.10%
2020/10/12	0	0.00	2	31.80	31.15	-2	993	-0.20%
2020/10/07	1	32.05	0	0.00	32.05	1	995	0.10%
2020/09/15	0	0.00	0.3	33.25	32.95	-0.3	1,010	-0.03%
2020/09/11	0	0.00	2	31.85	31.65	-2	1,019	-0.20%
2020/09/07	0	0.00	0.4	33.60	33.65	-0.4	1,038	-0.04%
2020/09/02	7	34.11	4	34.08	34.00	3	1,064	0.28%
2020/09/01	25	33.05	28	32.95	32.95	-3	1,034	-0.29%
2020/08/28	2	37.10	0	0.00	36.80	2	966	0.21%
2020/08/27	2	37.60	1	37.80	37.10	1	957	0.10%
2020/08/26	7	38.25	1	37.95	38.35	6	931	0.64%
2020/08/25	11	38.47	6	38.21	37.70	5	905	0.55%
2020/08/24	2	37.10	0	0.00	37.10	2	832	0.24%
2020/08/21	2	35.63	0	0.00	35.55	2	798	0.25%
2020/08/14	0	0.00	1	33.80	34.05	-1	543	-0.18%
2020/08/11	1	32.70	0	0.00	32.70	1	520	0.19%
2020/08/04	0	0.00	1	33.60	33.40	-1	452	-0.22%
2020/07/30	1	32.05	0	0.00	33.00	1	400	0.25%
2020/06/22	0	0.00	5	28.90	28.90	-5	234	-2.13%
2020/06/19	1	28.70	1	28.40	28.50	0	228	0.00%
2020/06/18	0	0.00	4	27.20	27.50	-4	216	-1.84%
2020/06/16	9	28.77	0	0.00	27.60	9	210	4.28%
2020/06/15	0	0.00	1	27.15	26.60	-1	188	-0.53%
2020/06/12	0	0.00	0.3	26.90	26.55	-0.3	181	-0.17%
2020/06/10	1	27.35	0	0.00	27.45	1	171	0.58%
2020/05/28	0	0.00	2	23.50	23.80	-2	137	-1.46%
2020/05/13	0	0.00	1	24.45	23.90	-1	138	-0.72%
2020/05/12	1	24.00	0	0.00	23.90	1	137	0.73%
2020/04/27	0	0.00	3	19.55	19.50	-3	127	-2.36%
2020/04/21	3	18.85	0	0.00	18.90	3	132	2.27%
2020/04/13	0	0.00	3	19.18	19.10	-3	137	-2.18%
2020/03/31	1	17.70	2	17.95	17.70	-1	182	-0.55%
2020/03/19	1	15.90	1	16.55	15.75	0	180	0.00%
2020/03/17	1	17.55	1	17.95	17.75	0	168	0.00%
2020/03/13	1	18.45	1	18.65	19.50	0	164	0.00%
2020/03/11	1	22.30	0	0.00	22.05	1	149	0.67%
2020/03/09	3	23.75	0	0.00	23.00	3	146	2.05%
2020/02/13	10.1	24.80	0	0.00	24.75	10.1	135	7.47%
2020/01/30	1	24.75	0	0.00	24.75	1	128	0.78%
2020/01/08	0	0.00	1	27.50	27.00	-1	120	-0.83%
2020/01/06	2	28.28	1.8	28.30	28.45	0.3	114	0.22%
2020/01/03	1	27.80	1	28.10	27.80	0	109	0.00%
2020/01/02	3	27.95	2	27.58	28.10	1	98	1.01%
2019/12/31	1	27.20	2	26.95	26.80	-1	81	-1.22%
2019/12/30	1	26.85	0	0.00	26.85	1	79	1.26%
2019/12/24	0	0.00	12	25.78	25.70	-12	72	-16.54%
2019/11/22	2	25.50	0	0.00	25.45	2	82	2.41%
2019/11/21	2	25.50	0	0.00	25.60	2	86	2.31%
2019/11/13	1	25.90	0	0.00	25.60	1	91	1.10%
2019/11/07	1	26.05	0	0.00	26.20	1	89	1.11%
2019/11/06	0	0.00	1	26.40	26.35	-1	89	-1.12%
2019/11/05	0	26.60	0	0.00	26.45	0	89	0.04%
2019/10/31	1	26.00	0	0.00	26.05	1	91	1.10%
2019/10/30	1	26.05	0	0.00	26.05	1	91	1.09%
2019/10/23	6	26.10	0	0.00	26.15	6	91	6.58%
2019/07/22	0	0.00	1	27.60	27.80	-1	120	-0.83%
2019/07/05	1	26.35	0	0.00	26.45	1	192	0.52%
2019/06/11	1	26.10	0	0.00	26.10	1	235	0.43%
2019/05/09	1	29.70	0	0.00	28.80	1	260	0.38%
2019/04/29	1	29.95	0	0.00	29.80	1	226	0.44%
2019/04/22	1	31.70	2	31.70	31.60	-1	220	-0.45%
2019/04/18	0	0.00	1	31.00	31.00	-1	213	-0.47%
2019/04/16	2	32.00	0	0.00	31.80	2	205	0.97%
2019/04/11	0	0.00	2	32.05	31.40	-2	189	-1.06%
2019/04/10	2	29.15	1	30.85	30.85	1	143	0.69%
2019/03/14	0	0.00	8	26.90	26.90	-8	128	-6.24%
2019/03/07	1	28.30	1	28.55	28.30	0	128	0.00%
2019/03/04	0	0.00	2	28.35	28.65	-2	130	-1.53%
2019/02/14	5	28.55	0	0.00	28.40	5	115	4.33%
2019/02/12	5	27.50	0	0.00	27.35	5	118	4.23%
2019/01/07	0	0.00	3	26.03	26.10	-3	115	-2.59%
2019/01/04	2	25.60	0	0.00	25.60	2	117	1.70%
2018/12/18	0	0.00	1	27.50	27.25	-1	129	-0.77%
2018/12/14	1	28.95	0	0.00	28.65	1	125	0.80%
2018/12/13	1	28.60	1	29.25	28.60	0	116	0.00%
2018/10/18	0	0.00	1	24.25	24.45	-1	152	-0.66%
2018/09/17	1	29.00	0	0.00	28.70	1	243	0.41%
2018/08/31	0	0.00	1	30.00	30.35	-1	253	-0.39%
2018/08/13	1	29.50	0	0.00	28.75	1	279	0.36%
2018/08/03	1	33.55	0	0.00	33.40	1	257	0.39%
2018/07/26	1	33.55	0	0.00	33.45	1	276	0.36%
2018/07/20	1	34.25	0	0.00	33.55	1	269	0.37%
2018/07/16	0	0.00	1	36.00	35.75	-1	236	-0.42%
2018/07/13	0	0.00	1	34.70	34.65	-1	228	-0.44%
2018/07/12	1	33.75	1	34.40	33.80	0	225	0.00%
2018/07/02	0	0.00	1	34.00	34.10	-1	253	-0.40%
2018/06/28	1	33.00	0	0.00	33.25	1	271	0.37%
2018/06/26	1	33.10	0	0.00	33.25	1	278	0.36%
2018/06/21	0	0.00	2	34.13	34.55	-2	284	-0.70%
2018/06/20	0	0.00	8	34.19	34.00	-8	294	-2.72%
2018/06/19	1	34.65	3	34.65	34.70	-2	299	-0.67%
2018/06/12	1	35.70	0	0.00	35.60	1	332	0.30%
2018/06/07	1	35.85	0	0.00	35.90	1	347	0.29%
2018/05/11	0	0.00	4	34.40	34.05	-4	523	-0.76%
2018/05/09	0	0.00	12	34.64	33.75	-12	565	-2.12%
2018/04/25	1	35.00	1	35.60	36.05	0	833	0.00%
2018/04/23	2	37.40	0	0.00	37.20	2	831	0.24%
2018/04/11	1	40.10	0	0.00	39.30	1	848	0.12%
2018/04/03	0	0.00	6	38.99	38.85	-6	848	-0.71%
2018/03/31	7	40.91	2	40.75	40.70	5	851	0.59%
2018/03/29	1	43.05	3	43.05	43.00	-2	852	-0.23%
2018/03/23	1	43.00	2	43.30	43.20	-1	884	-0.11%
2018/03/21	2	43.95	0	0.00	44.00	2	880	0.23%
2018/03/20	1	44.55	1	44.70	44.10	0	876	0.00%
2018/03/19	0	0.00	1	45.15	45.05	-1	879	-0.11%
2018/03/16	1	45.20	1	45.80	45.30	0	903	0.00%
2018/03/15	4	44.91	0	0.00	45.75	4	943	0.42%
2018/03/12	1	44.75	0	0.00	44.75	1	961	0.10%
2018/03/09	2	44.75	0	0.00	44.60	2	969	0.21%
2018/03/08	1	44.75	0	0.00	44.50	1	968	0.10%
2018/03/07	20	44.65	0	0.00	44.50	20	966	2.07%
2018/03/06	1	45.90	20	45.50	45.40	-19	956	-1.99%
2018/03/05	1	47.70	0	0.00	47.20	1	944	0.11%
2018/02/26	0	0.00	2	48.60	48.60	-2	960	-0.21%
2018/02/07	0	0.00	1	49.50	49.10	-1	948	-0.11%
2018/02/06	3	49.27	1	47.55	47.80	2	959	0.21%
2018/02/05	4	53.20	0	0.00	52.50	4	925	0.43%
2018/02/02	9	54.11	12	54.63	55.20	-3	902	-0.33%
2018/02/01	5	54.86	4	55.48	54.50	1	919	0.11%
2018/01/31	4	53.88	8	54.31	54.60	-4	919	-0.44%
2018/01/30	11	54.43	10	54.84	53.90	1	906	0.11%
2018/01/29	5	55.20	4	55.30	55.30	1	899	0.11%
2018/01/26	2	54.55	0	0.00	54.20	2	843	0.24%
2018/01/24	0	0.00	3	51.00	50.70	-3	762	-0.39%
2018/01/23	0	0.00	1	49.65	49.95	-1	752	-0.13%
2018/01/22	1	49.95	2	49.25	49.95	-1	760	-0.13%
2018/01/12	0	0.00	1	47.95	47.35	-1	930	-0.11%
2018/01/10	2	48.10	0	0.00	47.75	2	1,049	0.19%
2018/01/03	3	49.60	0	0.00	49.65	3	1,283	0.23%