文曄 (3036)-群益金鼎-基隆券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
122.5
漲跌
▼0.5
漲幅
-0.41%
成交量
4,388張
產業
上市電子通路類股
572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

文曄 (3036)籌碼相關－群益金鼎-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/16	1	124.00	1	125.50	123.00	0	13,864	0.00%
2024/05/15	4	125.75	2	126.50	124.50	2	14,091	0.01%
2024/05/14	0	0.00	4	123.00	123.50	-4	14,346	-0.03%
2024/05/13	0	0.00	1	121.50	121.50	-1	14,556	-0.01%
2024/05/10	15	122.53	12	122.33	121.50	3	15,227	0.02%
2024/05/09	8.1	125.23	6	128.17	122.50	2.1	15,460	0.01%
2024/05/08	6.3	135.51	0	0.00	135.50	6.3	15,182	0.04%
2024/05/07	1	148.00	0	0.00	150.50	1	15,202	0.01%
2024/05/03	1	150.00	27	152.91	150.00	-26	15,481	-0.17%
2024/05/02	30	151.87	1	152.00	152.50	29	15,559	0.19%
2024/04/30	0	0.00	1	151.00	150.00	-1	15,694	-0.01%
2024/04/29	5	146.60	0	0.00	144.00	5	15,931	0.03%
2024/04/26	0	0.00	2	146.00	142.50	-2	16,389	-0.01%
2024/04/25	3	146.83	4	146.88	145.50	-1	16,636	-0.01%
2024/04/23	2.1	146.29	1	147.00	147.00	1.1	17,902	0.01%
2024/04/22	1.2	147.47	1	148.50	145.00	0.2	18,185	0.00%
2024/04/19	36.2	150.74	33.2	150.86	152.00	3	18,211	0.02%
2024/04/18	17	161.35	15	161.90	161.00	2	18,395	0.01%
2024/04/17	15.2	159.67	15.3	160.27	162.00	-0.1	18,605	0.00%
2024/04/16	11.2	151.60	6	152.17	151.00	5.2	18,613	0.03%
2024/04/15	1.1	159.91	1.4	162.93	159.00	-0.3	18,414	0.00%
2024/04/12	21	161.47	21.6	161.72	165.50	-0.6	18,195	0.00%
2024/04/11	3.5	156.67	17	156.24	158.00	-13.5	17,688	-0.08%
2024/04/10	0	0.00	1	149.00	149.00	-1	16,606	-0.01%
2024/04/09	2.1	135.81	0	136.50	135.50	2.1	16,565	0.01%
2024/04/08	6	140.08	2	140.25	138.50	4	16,442	0.02%
2024/04/03	11	143.27	1	143.00	140.50	10	16,264	0.06%
2024/04/02	4.1	141.89	0	0.00	142.00	4.1	16,062	0.03%
2024/04/01	4	143.25	1	142.00	141.50	3	15,972	0.02%
2024/03/29	2	149.00	1	147.50	147.50	1	15,781	0.01%
2024/03/27	0	151.50	10	152.00	150.00	-10	15,708	-0.06%
2024/03/26	1.1	157.27	20	158.45	156.00	-18.9	15,665	-0.12%
2024/03/25	1	160.50	0.2	160.00	160.00	0.8	15,653	0.01%
2024/03/22	6	159.67	6	159.25	159.00	0	15,719	0.00%
2024/03/21	10	160.50	10	161.00	161.50	0	15,663	0.00%
2024/03/20	12	159.83	15	161.16	158.50	-3	15,677	-0.02%
2024/03/19	43	164.91	16	164.06	166.00	27	15,488	0.17%
2024/03/18	23	157.98	18	158.33	160.00	5	15,261	0.03%
2024/03/15	1.1	152.57	1	155.50	155.00	0.1	15,106	0.00%
2024/03/14	3.1	145.03	0	0.00	144.50	3.1	14,883	0.02%
2024/03/13	0	150.67	0.2	152.00	149.50	-0.1	14,801	0.00%
2024/03/12	2.2	155.41	1	153.50	155.50	1.2	14,662	0.01%
2024/03/11	0	160.00	0	0.00	158.50	0	14,576	0.00%
2024/03/08	2	163.00	2	164.25	159.50	0	14,534	0.00%
2024/03/05	5	168.80	5	169.60	169.50	0	14,335	0.00%
2024/03/04	1.2	172.70	2.1	170.66	172.00	-0.9	14,308	-0.01%
2024/03/01	5.1	161.10	3	160.50	163.00	2.1	13,957	0.01%
2024/02/29	0	0.00	0.1	171.00	171.50	-0.1	13,399	0.00%
2024/02/27	0.1	172.00	1.1	169.82	170.00	-1	13,349	-0.01%
2024/02/26	0	174.25	4	175.25	175.50	-4	13,207	-0.03%
2024/02/23	7	172.50	5	170.30	169.50	2	13,015	0.02%
2024/02/22	0	169.75	1	171.50	173.50	-1	12,929	-0.01%
2024/02/21	1.1	167.10	1	163.50	166.50	0.1	12,837	0.00%
2024/02/20	4.1	162.51	4	163.13	164.50	0.1	12,881	0.00%
2024/02/19	2	160.51	2	163.00	163.50	0	12,921	0.00%
2024/02/16	2	167.50	4	163.75	163.00	-2	12,993	-0.02%
2024/02/15	9	174.06	9	173.89	172.50	0	13,071	0.00%
2024/02/05	50	170.94	13.2	170.59	171.00	36.8	12,948	0.28%
2024/02/02	46.2	176.25	20.1	178.05	172.50	26.1	12,773	0.20%
2024/02/01	10.1	170.28	14	170.50	173.00	-3.9	12,144	-0.03%
2024/01/31	20	159.73	15	159.87	158.00	5	11,969	0.04%
2024/01/30	41	158.72	39	159.26	160.00	2	12,049	0.02%
2024/01/29	5	153.10	4.1	153.62	151.50	1	12,000	0.01%
2024/01/26	2	149.50	3	147.50	149.50	-1	11,911	-0.01%
2024/01/25	7	153.64	6	153.58	152.50	1	11,796	0.01%
2024/01/24	5	151.70	5	153.80	152.50	0	11,911	0.00%
2024/01/23	15	156.97	47	158.01	155.00	-32	11,812	-0.27%
2024/01/22	8	151.00	26	153.79	156.00	-18	11,625	-0.15%
2024/01/19	54	142.60	4.2	142.34	142.00	49.9	11,140	0.45%
2024/01/18	46.1	145.37	48.3	147.04	146.00	-2.2	10,885	-0.02%
2024/01/17	68.2	145.38	69.2	139.01	147.00	-1	10,285	-0.01%
2024/01/16	21.1	130.75	16	131.47	134.50	5.1	9,519	0.05%
2024/01/15	30	128.33	32	129.03	127.00	-2	9,177	-0.02%
2024/01/12	1	129.98	37.4	126.39	127.50	-36.4	9,016	-0.40%
2024/01/11	10.1	127.47	14.1	124.21	126.50	-4	8,536	-0.05%
2024/01/10	3.1	120.50	4	119.38	119.00	-0.9	8,185	-0.01%
2024/01/09	0	0.00	4	115.38	114.50	-4	8,200	-0.05%
2024/01/04	2	117.75	1.2	115.92	114.50	0.8	8,563	0.01%
2024/01/03	0.2	117.50	0	0.00	117.50	0.2	8,668	0.00%
2024/01/02	1	111.50	0	0.00	111.50	1	8,814	0.01%
2023/12/28	1.6	113.69	2	119.50	113.50	-0.4	9,535	0.00%
2023/12/27	1	118.50	1	119.00	119.00	0	9,758	0.00%
2023/12/22	0	0.00	1	114.00	116.00	-1	11,705	-0.01%
2023/12/21	1	114.50	1	112.50	113.50	0	11,817	0.00%
2023/12/20	2	113.75	0	0.00	113.00	2	11,992	0.02%
2023/12/14	1	116.00	0	0.00	116.50	1	14,077	0.01%
2023/12/12	0	0.00	1	118.50	119.00	-1	14,033	-0.01%
2023/12/11	0	0.00	2	115.75	117.00	-2	13,958	-0.01%
2023/12/08	1	116.00	0	0.00	114.00	1	13,915	0.01%
2023/12/07	1	119.00	0	0.00	117.00	1	13,878	0.01%
2023/12/06	1	118.00	1	116.50	118.00	0	13,820	0.00%
2023/12/05	1	115.50	2	115.25	116.00	-1	13,772	-0.01%
2023/12/04	1	116.00	0	0.00	114.50	1	13,739	0.01%
2023/11/30	1	119.00	4.1	118.62	118.50	-3.1	13,690	-0.02%
2023/11/29	2.1	120.00	1	121.48	118.50	1.1	13,619	0.01%
2023/11/28	1	115.00	0.1	116.50	116.50	0.9	13,450	0.01%
2023/11/27	0.1	117.00	0.2	116.50	115.00	-0.1	13,386	0.00%
2023/11/24	0	0.00	1	114.50	112.50	-1	13,280	-0.01%
2023/11/20	0	118.50	1	119.00	116.50	-1	13,054	-0.01%
2023/11/17	2	116.75	0	0.00	114.00	2	12,949	0.02%
2023/11/16	1	118.00	0	0.00	118.50	1	12,798	0.01%
2023/11/15	0	0.00	0.1	122.50	124.50	-0.1	12,652	0.00%
2023/11/14	4.1	124.80	5.1	125.22	125.50	-1	12,392	-0.01%
2023/11/13	1.1	128.39	0	0.00	125.00	1.1	12,044	0.01%
2023/11/10	1	138.00	0.5	140.50	138.50	0.5	11,813	0.00%
2023/11/09	3.2	144.88	2	146.25	144.50	1.2	11,661	0.01%
2023/11/08	2.3	151.70	2.2	148.64	149.50	0.1	11,420	0.00%
2023/11/07	10.1	144.57	11.3	138.91	148.50	-1.2	11,018	-0.01%
2023/11/06	15.3	133.66	14	132.82	135.00	1.3	10,699	0.01%
2023/11/03	0	0.00	0.1	121.50	125.00	-0.1	10,326	0.00%
2023/11/02	0	0.00	0.1	123.00	123.50	-0.1	10,218	0.00%
2023/11/01	3	122.17	5.2	121.66	120.00	-2.2	10,111	-0.02%
2023/10/31	0.2	118.00	1.1	118.08	118.50	-0.9	9,827	-0.01%
2023/10/30	1.3	119.26	5.2	116.73	117.50	-4	9,701	-0.04%
2023/10/27	2	112.50	1	113.00	111.50	1	9,528	0.01%
2023/10/26	1	107.00	1	110.00	110.50	0	9,483	0.00%
2023/10/25	0	0.00	1	112.50	112.50	-1	9,372	-0.01%
2023/10/23	0	0.00	9	111.06	114.00	-9	9,318	-0.10%
2023/10/20	4	114.50	4	115.50	115.00	0	9,278	0.00%
2023/10/19	4	113.25	3	114.33	116.00	1	9,248	0.01%
2023/10/17	10.2	119.75	12.1	120.40	118.00	-1.9	9,055	-0.02%
2023/10/16	0.1	117.50	3	116.83	118.00	-3	8,801	-0.03%
2023/10/13	3.1	115.32	0.2	116.00	115.50	2.9	8,684	0.03%
2023/10/12	1	117.50	1	118.50	119.00	0	8,531	0.00%
2023/10/11	3.2	118.34	2	117.75	118.00	1.2	8,363	0.01%
2023/10/06	7	116.43	4.5	117.00	116.50	2.5	8,172	0.03%
2023/10/05	22.3	118.64	22	118.80	119.00	0.3	7,900	0.00%
2023/10/04	1.1	108.67	3.2	110.09	111.50	-2.2	7,272	-0.03%
2023/10/03	8.3	110.37	10	110.65	112.00	-1.7	7,051	-0.02%
2023/10/02	42.1	109.84	39	109.55	110.00	3.1	6,767	0.05%
2023/09/28	57.1	109.91	56.1	107.06	111.50	0.9	6,309	0.01%
2023/09/27	16.1	100.59	15	100.87	104.50	1.1	5,250	0.02%
2023/09/26	1	95.00	1	95.90	95.00	0	4,708	0.00%
2023/09/25	6	95.30	28.2	93.35	96.20	-22.2	4,503	-0.49%
2023/09/22	43.2	96.37	13.3	98.19	96.00	29.9	4,222	0.71%
2023/09/21	31.4	99.38	56	99.05	103.00	-24.6	3,587	-0.69%
2023/09/20	7.5	95.93	9	96.79	100.00	-1.5	2,731	-0.05%
2023/09/19	49.5	94.09	27	92.93	91.00	22.5	2,290	0.98%
2023/09/15	4	80.60	0	0.00	80.60	4	1,606	0.25%
2023/09/12	1	73.20	0	0.00	72.60	1	1,585	0.06%
2023/09/04	0	0.00	1	72.20	72.20	-1	1,522	-0.07%
2023/08/21	0	0.00	1	67.00	67.00	-1	1,480	-0.07%
2023/08/18	1	64.90	0	0.00	65.10	1	1,468	0.07%
2023/08/11	1	72.80	0	0.00	73.00	1	1,279	0.08%
2023/08/09	0	0.00	1	72.90	74.00	-1	1,207	-0.08%
2023/08/07	1	70.30	4	70.55	70.70	-3	1,085	-0.28%
2023/07/26	1	66.30	0	0.00	66.50	1	999	0.10%
2023/07/14	0	0.00	2	69.50	69.90	-2	932	-0.21%
2023/07/13	4	70.30	1	69.00	70.50	3	924	0.32%
2023/07/05	2	69.40	2	71.20	69.40	0	863	0.00%
2023/07/04	1	70.00	0	0.00	70.20	1	841	0.12%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/21	0	0.00	1	68.10	68.00	-1	796	-0.13%
2023/06/20	0	0.00	2	67.80	67.90	-2	786	-0.25%
2023/06/16	1	67.00	0	0.00	67.00	1	769	0.13%
2023/06/07	1	67.80	2	67.90	67.80	-1	778	-0.13%
2023/05/25	0	0.00	1	66.70	66.80	-1	882	-0.11%
2023/05/24	1	67.30	0	0.00	67.40	1	887	0.11%
2023/05/04	0	0.00	2	67.10	67.10	-2	971	-0.21%
2023/04/06	0	0.00	3	67.43	67.40	-3	1,048	-0.29%
2023/03/31	0	0.00	6	67.75	67.60	-6	1,058	-0.57%
2023/03/30	0	0.00	2	67.20	67.20	-2	1,117	-0.18%
2023/03/29	6	66.70	0	0.00	66.70	6	1,170	0.51%
2023/03/20	10	66.10	0	0.00	65.90	10	1,455	0.69%
2023/03/13	2	66.40	0	0.00	66.90	2	1,515	0.13%
2023/03/09	0	0.00	1	66.40	66.70	-1	1,519	-0.07%
2023/02/20	0	0.00	1	66.90	67.60	-1	1,480	-0.07%
2023/02/16	0	0.00	1	65.90	65.80	-1	1,494	-0.07%
2023/02/07	1	66.50	0	0.00	66.50	1	1,562	0.06%
2023/01/11	2	63.60	1	63.40	63.60	1	1,636	0.06%
2022/12/21	1	62.00	0	0.00	61.70	1	1,893	0.05%
2022/11/11	0	0.00	1	59.80	60.10	-1	2,032	-0.05%
2022/10/31	1	58.30	301	57.91	58.30	-300	2,172	-13.81%	大賣/鉅額交易
2022/10/13	0	0.00	1	61.20	60.20	-1	2,128	-0.05%
2022/10/12	1	61.20	0	0.00	61.70	1	2,112	0.05%
2022/10/04	0	0.00	1	61.20	60.80	-1	2,091	-0.05%
2022/09/26	1	59.00	0	0.00	58.80	1	2,235	0.04%
2022/09/16	15	61.00	0	0.00	61.90	15	2,185	0.69%
2022/09/15	1	62.00	0	0.00	61.80	1	2,307	0.04%
2022/09/12	1	62.50	0	0.00	62.70	1	2,971	0.03%
2022/09/07	6	60.60	0	0.00	61.30	6	3,492	0.17%
2022/09/06	59	61.48	0	0.00	61.20	59	3,626	1.63%
2022/09/05	20	63.15	0	0.00	63.00	20	3,648	0.55%
2022/08/24	0	0.00	1	65.00	64.60	-1	4,180	-0.02%
2022/08/22	0	0.00	1	64.70	64.40	-1	4,256	-0.02%
2022/08/19	2	64.45	0	0.00	64.40	2	4,299	0.05%
2022/08/10	85	64.36	0	0.00	64.00	85	4,621	1.84%
2022/08/09	90	64.41	0	0.00	64.50	90	4,740	1.90%
2022/08/08	27	65.42	0	0.00	65.50	27	4,756	0.57%
2022/07/28	0	0.00	2	69.05	69.50	-2	5,100	-0.04%
2022/07/27	0	0.00	11	68.56	68.70	-11	5,273	-0.21%
2022/07/26	1	68.00	0	0.00	67.80	1	5,338	0.02%
2022/07/25	0	0.00	68	68.01	68.30	-68	5,367	-1.27%
2022/07/22	0	0.00	25	66.82	66.90	-25	5,386	-0.46%
2022/07/15	1	63.50	0	0.00	64.10	1	5,735	0.02%
2022/07/14	5	62.40	0	0.00	63.40	5	5,877	0.09%
2022/07/13	34	62.96	0	0.00	62.50	34	5,894	0.58%
2022/07/12	66	62.20	0	0.00	62.80	66	5,884	1.12%
2022/07/08	0	0.00	1	62.90	62.90	-1	5,916	-0.02%
2022/07/05	1	60.80	1	63.20	61.50	0	5,853	0.00%
2022/07/04	2	61.55	1	61.40	61.30	1	5,826	0.02%
2022/06/27	0	0.00	5	68.88	68.70	-5	5,760	-0.09%
2022/06/24	3	68.20	0	0.00	67.70	3	5,784	0.05%
2022/06/21	0	0.00	2	71.50	70.80	-2	5,358	-0.04%
2022/06/20	7	69.13	10	67.65	68.00	-3	5,175	-0.06%
2022/06/17	10	79.60	2	77.30	77.30	8	4,855	0.16%
2022/06/14	1	76.40	0	0.00	76.90	1	4,261	0.02%
2022/06/09	1	80.30	0	0.00	80.40	1	4,094	0.02%
2022/06/07	2	80.80	4	81.08	80.70	-2	4,058	-0.05%
2022/06/06	0	0.00	141	81.03	80.30	-141	3,972	-3.55%	大賣/鉅額交易
2022/06/01	1	78.00	91	78.37	78.20	-90	3,826	-2.35%
2022/05/31	0	0.00	10	76.10	75.30	-10	3,743	-0.27%
2022/05/30	1	75.80	11	76.05	76.00	-10	3,723	-0.27%
2022/05/27	1	75.10	50	75.96	75.20	-49	3,729	-1.31%
2022/05/26	3	75.17	103	75.25	75.00	-100	3,800	-2.63%	大賣/
2022/05/25	1	73.80	21	73.83	74.90	-20	3,772	-0.53%
2022/05/20	0	0.00	1	74.50	73.60	-1	3,740	-0.03%
2022/05/19	0	0.00	1	70.90	72.00	-1	3,762	-0.03%
2022/05/18	3	72.20	83	72.30	72.20	-80	3,875	-2.06%
2022/05/17	1	71.00	31	71.01	71.00	-30	3,984	-0.75%
2022/05/12	30	67.78	0	0.00	68.10	30	4,573	0.66%
2022/05/11	3	68.53	2	68.80	68.70	1	4,538	0.02%
2022/05/10	0	0.00	60	68.65	68.90	-60	4,525	-1.33%
2022/05/09	260	67.22	0	0.00	67.20	260	4,480	5.80%	大買/鉅額交易
2022/05/06	149	67.71	0	0.00	67.80	149	4,487	3.32%	大買/鉅額交易
2022/05/05	25	69.60	0	0.00	69.60	25	4,548	0.55%
2022/05/04	128	68.80	0	0.00	68.00	128	4,550	2.81%	大買/鉅額交易
2022/04/25	1	70.00	1	69.90	70.10	0	4,783	0.00%
2022/04/20	1	75.20	1	73.50	74.30	0	4,754	0.00%
2022/04/15	1	79.80	0	0.00	79.60	1	5,024	0.02%
2022/04/12	1	78.00	1	77.50	77.50	0	5,042	0.00%
2022/04/11	1	78.30	1	78.20	78.20	0	5,098	0.00%
2022/03/24	1	84.80	1	83.90	85.00	0	5,434	0.00%
2022/03/23	1	85.50	0	0.00	84.70	1	5,491	0.02%
2022/03/21	1	86.00	2	86.80	85.80	-1	5,504	-0.02%
2022/03/18	4	87.38	2	86.90	86.90	2	5,500	0.04%
2022/03/14	0	0.00	1	85.40	85.70	-1	5,465	-0.02%
2022/03/10	3	84.80	3	83.10	84.80	0	5,458	0.00%
2022/03/08	1	81.20	1	82.10	80.40	0	5,415	0.00%
2022/03/07	1	80.30	3	81.50	81.60	-2	5,442	-0.04%
2022/03/03	1	84.70	1	85.00	85.00	0	5,387	0.00%
2022/02/25	8	85.23	8	85.09	83.00	0	5,286	0.00%
2022/02/17	2	87.50	0	0.00	86.20	2	4,920	0.04%
2022/02/16	4	90.80	3	90.83	89.90	1	4,778	0.02%
2022/02/15	45	97.96	45	98.93	89.80	0	4,626	0.00%
2022/02/11	2	91.30	2	91.50	90.50	0	3,921	0.00%
2022/02/07	2	88.85	2	88.80	89.40	0	3,780	0.00%
2022/01/24	1	87.30	0	0.00	86.30	1	3,512	0.03%
2022/01/21	1	88.50	0	0.00	89.20	1	3,413	0.03%
2022/01/20	3	88.80	5	88.32	90.00	-2	3,318	-0.06%
2022/01/19	3	86.80	3	87.03	85.10	0	3,170	0.00%
2022/01/18	2	89.20	3	88.37	90.20	-1	3,068	-0.03%
2022/01/17	0	0.00	1	85.00	85.30	-1	2,907	-0.03%
2022/01/14	11	82.34	12	84.01	85.20	-1	2,855	-0.04%
2022/01/13	2	83.75	2	84.25	84.50	0	2,791	0.00%
2022/01/12	4	83.03	4	84.08	85.00	0	2,749	0.00%
2022/01/11	27	82.58	28	83.63	84.00	-1	2,641	-0.04%
2022/01/07	2	77.10	2	77.50	76.90	0	2,252	0.00%
2022/01/06	0	0.00	2	75.50	75.40	-2	2,171	-0.09%
2022/01/05	0	0.00	1	74.90	75.30	-1	2,130	-0.05%
2022/01/04	2	76.30	0	0.00	75.10	2	2,111	0.09%
2021/12/30	8	74.00	6	73.83	73.50	2	1,965	0.10%
2021/12/29	5	71.02	8	69.55	71.50	-3	1,810	-0.17%
2021/12/28	3	67.90	3	67.30	67.90	0	1,690	0.00%
2021/12/27	4	66.30	0	0.00	67.00	4	1,652	0.24%
2021/12/03	0	0.00	1	65.80	65.40	-1	1,601	-0.06%
2021/12/01	0	0.00	2	66.50	66.30	-2	1,632	-0.12%
2021/11/29	0	0.00	4	62.75	63.70	-4	1,632	-0.25%
2021/11/23	1	64.70	0	0.00	64.60	1	1,701	0.06%
2021/11/22	4	65.30	0	0.00	65.40	4	1,710	0.23%
2021/11/05	2	64.70	0	0.00	64.90	2	1,957	0.10%
2021/10/19	2	61.30	2	61.80	61.20	0	2,223	0.00%
2021/09/14	0	0.00	1	64.00	63.60	-1	2,576	-0.04%
2021/09/10	3	63.80	4	61.73	63.80	-1	2,548	-0.04%
2021/08/30	1	59.90	0	0.00	59.60	1	2,349	0.04%
2021/08/11	2	65.95	0	0.00	65.90	2	2,233	0.09%
2021/08/10	0	0.00	2	66.90	67.60	-2	2,205	-0.09%
2021/08/09	1	66.00	1	65.80	66.00	0	2,149	0.00%
2021/08/03	0	0.00	4	60.48	61.00	-4	2,273	-0.18%
2021/07/30	0	0.00	3	62.50	62.10	-3	2,293	-0.13%
2021/07/29	0	0.00	1	62.90	62.20	-1	2,265	-0.04%
2021/07/27	3	62.90	3	63.20	62.90	0	2,299	0.00%
2021/07/22	0	0.00	1	61.90	61.90	-1	2,564	-0.04%
2021/07/20	0	0.00	10	61.60	61.50	-10	2,654	-0.38%
2021/07/15	0	0.00	1	60.40	60.50	-1	3,111	-0.03%
2021/07/14	6	59.75	3	59.60	59.50	3	3,217	0.09%
2021/07/09	10	58.70	1	59.50	59.10	9	3,198	0.28%
2021/07/07	1	60.00	12	59.83	60.00	-11	3,159	-0.35%
2021/07/06	7	58.71	39	59.27	59.40	-32	3,124	-1.03%
2021/07/05	28	57.31	6	58.50	59.30	22	3,047	0.72%
2021/07/02	8	54.53	0	0.00	54.80	8	2,908	0.28%
2021/06/24	2	54.30	0	0.00	54.30	2	2,917	0.07%
2021/06/23	0	54.00	0	0.00	54.40	0	2,929	0.00%
2021/06/22	0	54.00	0	0.00	54.20	0	2,922	0.00%
2021/06/21	0	0.00	4	53.70	53.80	-4	2,919	-0.14%
2021/06/10	0	0.00	1	54.00	54.50	-1	2,941	-0.03%
2021/06/04	9	54.40	2	54.60	54.50	7	2,986	0.23%
2021/06/02	2	55.00	9	55.60	55.50	-7	2,992	-0.23%
2021/06/01	1	55.70	11	55.70	55.70	-10	2,967	-0.34%
2021/05/28	0	0.00	2	53.90	54.20	-2	2,910	-0.07%
2021/05/27	0	0.00	2	52.90	53.20	-2	2,893	-0.07%
2021/05/25	2	52.30	1	53.00	52.30	1	2,926	0.03%
2021/05/20	1	50.30	0	0.00	50.40	1	2,964	0.03%
2021/05/18	1	50.40	2	50.40	51.20	-1	3,003	-0.03%
2021/05/17	6	46.85	0	0.00	47.50	6	2,993	0.20%
2021/05/14	0	0.00	1	50.20	50.10	-1	2,955	-0.03%
2021/05/13	3	48.53	0	0.00	49.35	3	2,921	0.10%
2021/05/07	4	54.20	0	0.00	54.10	4	2,733	0.15%
2021/05/03	0	0.00	4	53.60	54.00	-4	2,599	-0.15%
2021/04/29	0	0.00	20	53.60	54.90	-20	2,524	-0.79%
2021/04/28	15	55.67	1	55.40	54.30	14	2,451	0.57%
2021/04/26	29	53.45	0	0.00	53.60	29	2,207	1.31%
2021/04/23	1	53.60	1	53.70	53.80	0	2,148	0.00%
2021/04/22	1	54.20	3	53.40	53.00	-2	2,075	-0.10%
2021/04/21	3	51.57	3	52.23	51.60	0	1,850	0.00%
2021/04/20	2	51.70	0	0.00	51.70	2	1,711	0.12%
2021/04/19	1	47.15	1	47.25	47.15	0	1,606	0.00%
2021/03/25	2	45.55	0	0.00	45.85	2	1,539	0.13%
2021/03/17	0	0.00	1	46.55	46.55	-1	1,537	-0.07%
2021/03/15	0	46.10	0	0.00	46.20	0	1,544	0.00%
2021/03/12	0	0.00	2	45.55	45.50	-2	1,526	-0.13%
2021/03/11	1	45.50	0	0.00	45.50	1	1,526	0.07%
2021/03/10	2	45.00	3	45.05	45.00	-1	1,514	-0.07%
2021/03/09	0	0.00	2	45.00	44.85	-2	1,506	-0.13%
2021/03/03	2	44.70	0	0.00	44.80	2	1,544	0.13%
2021/02/26	0	0.00	2	44.95	44.75	-2	1,519	-0.13%
2021/02/25	0	0.00	2	44.70	44.50	-2	1,477	-0.14%
2021/02/24	2	44.20	4	44.25	44.30	-2	1,476	-0.14%
2021/02/22	0	0.00	6	43.78	44.50	-6	1,437	-0.42%
2021/02/19	1	42.90	0	0.00	43.05	1	1,391	0.07%
2021/02/18	0.1	43.30	7	43.38	43.35	-6.9	1,391	-0.49%
2021/02/17	0	0.00	4	42.88	43.05	-4	1,331	-0.30%
2021/02/03	1	42.00	0	0.00	41.70	1	1,310	0.08%
2021/02/02	0	0.00	3	41.10	41.65	-3	1,288	-0.23%
2021/02/01	4	40.30	0	0.00	40.70	4	1,334	0.30%
2021/01/27	3	41.55	0	0.00	41.45	3	1,318	0.23%
2021/01/20	3.2	41.17	0	0.00	40.40	3.2	1,289	0.24%
2021/01/15	5	42.45	0	0.00	42.30	5	1,250	0.40%
2021/01/14	0	0.00	3	43.20	42.80	-3	1,293	-0.23%
2021/01/12	1	41.80	0	0.00	41.55	1	1,200	0.08%
2021/01/08	2	41.20	4	41.38	41.55	-2	1,174	-0.17%
2021/01/07	0	0.00	5	41.15	41.20	-5	1,135	-0.44%
2021/01/06	0	0.00	2	41.00	40.90	-2	1,125	-0.18%
2021/01/05	0	0.00	3	40.95	41.00	-3	1,106	-0.27%
2021/01/04	0	0.00	5	40.87	40.90	-5	1,104	-0.45%
2020/12/24	2	40.20	0	0.00	40.40	2	1,010	0.20%
2020/12/23	3	40.05	0	0.00	40.20	3	1,012	0.30%
2020/12/15	0	0.00	1	40.55	40.55	-1	1,034	-0.10%
2020/12/11	0	0.00	1	40.45	40.35	-1	1,021	-0.10%
2020/12/10	0	0.00	3	41.00	40.80	-3	1,011	-0.30%
2020/12/09	0	0.00	5	40.87	40.90	-5	999	-0.50%
2020/12/07	0	0.00	3	40.60	40.70	-3	991	-0.30%
2020/12/04	2	40.40	0	0.00	40.40	2	998	0.20%
2020/12/03	1	40.35	0	0.00	40.35	1	983	0.10%
2020/11/26	0	0.00	3	39.45	39.45	-3	927	-0.32%
2020/11/17	2	39.35	0	0.00	39.25	2	1,003	0.20%
2020/11/09	2	38.28	3	38.42	38.50	-1	1,106	-0.09%
2020/10/30	2	36.75	0	0.00	36.75	2	1,163	0.17%
2020/09/24	6	36.40	0	0.00	36.05	6	1,535	0.39%
2020/09/23	3	37.00	0	0.00	36.95	3	1,554	0.19%
2020/09/22	5	37.27	0	0.00	37.30	5	1,607	0.31%
2020/09/21	3	37.70	0	0.00	37.70	3	1,630	0.18%
2020/09/17	0	0.00	1	37.90	38.00	-1	1,646	-0.06%
2020/09/15	1	37.90	0	0.00	37.90	1	1,678	0.06%
2020/09/11	2	37.73	0	0.00	37.75	2	1,718	0.12%
2020/09/08	2	38.10	0	0.00	38.05	2	1,733	0.12%
2020/09/01	1	38.70	0	0.00	38.65	1	1,809	0.06%
2020/08/06	0	0.00	2	42.50	42.55	-2	1,659	-0.12%
2020/08/03	0	0.00	6	42.31	42.30	-6	1,678	-0.36%
2020/07/21	0	0.00	2	41.85	42.00	-2	1,790	-0.11%
2020/07/17	0	0.00	0.3	41.70	41.70	-0.3	1,791	-0.02%
2020/07/10	0	0.00	2	41.30	41.40	-2	1,804	-0.11%
2020/07/09	0	0.00	1	41.85	41.70	-1	1,791	-0.06%
2020/07/08	0	0.00	9	41.08	41.70	-9	1,777	-0.51%
2020/06/24	2	39.30	0	0.00	39.25	2	1,578	0.13%
2020/06/16	0	0.00	1	38.85	38.95	-1	1,556	-0.06%
2020/06/15	3	38.85	3	38.85	38.70	0	1,588	0.00%
2020/06/11	1	39.10	0	0.00	39.05	1	1,613	0.06%
2020/06/09	3	39.50	0	0.00	39.35	3	1,615	0.19%
2020/06/05	1	39.20	2	39.25	39.30	-1	1,642	-0.06%
2020/05/28	3	38.77	0	0.00	38.70	3	1,770	0.17%
2020/05/12	0	0.00	2	39.00	38.90	-2	2,244	-0.09%
2020/04/29	2	37.95	0	0.00	38.35	2	2,337	0.09%
2020/04/20	0	0.00	2	37.95	37.95	-2	3,237	-0.06%
2020/04/15	4	38.15	4	37.50	38.15	0	3,268	0.00%
2020/03/19	0	0.00	1	31.50	31.20	-1	3,495	-0.03%
2020/03/13	2	35.40	0	0.00	36.80	2	3,449	0.06%
2020/03/12	5	37.77	0	0.00	37.65	5	3,458	0.14%
2020/03/11	4	38.40	4	38.40	38.40	0	3,712	0.00%
2020/03/09	14	38.18	0	0.00	38.05	14	3,852	0.36%
2020/02/07	2	37.80	0	0.00	37.80	2	5,578	0.04%
2020/02/06	0	0.00	1	38.00	38.25	-1	5,575	-0.02%
2020/02/03	0	0.00	1	37.10	37.20	-1	5,605	-0.02%
2020/01/30	4	39.70	0	0.00	39.00	4	5,512	0.07%
2020/01/20	4	43.08	0	0.00	43.10	4	5,497	0.07%
2020/01/16	8	43.38	0	0.00	43.40	8	5,095	0.16%
2020/01/15	2	41.90	0	0.00	41.90	2	4,660	0.04%
2020/01/13	3	41.40	0	0.00	41.85	3	4,682	0.06%
2020/01/07	9	41.98	0	0.00	41.50	9	4,809	0.19%
2019/12/30	0	0.00	2	41.75	41.85	-2	5,143	-0.04%
2019/12/27	2	41.45	0	0.00	41.60	2	5,131	0.04%
2019/12/25	0	0.00	1	41.75	41.75	-1	5,112	-0.02%
2019/12/20	0	0.00	2	41.20	41.20	-2	5,111	-0.04%
2019/12/13	0	0.00	0.1	41.15	41.15	-0.1	5,023	0.00%
2019/12/09	2	40.90	0	0.00	40.85	2	4,966	0.04%
2019/12/03	3	42.75	0	0.00	42.75	3	4,504	0.07%
2019/12/02	1	42.75	0	0.00	42.75	1	4,409	0.02%
2019/11/29	3	42.63	0	0.00	42.70	3	4,281	0.07%
2019/11/28	0	0.00	10	42.60	42.60	-10	4,179	-0.24%
2019/11/27	2	41.80	0	0.00	41.85	2	4,082	0.05%
2019/11/26	2	41.78	0	0.00	41.75	2	4,029	0.05%
2019/11/25	2	41.93	0	0.00	41.85	2	3,969	0.05%
2019/11/22	2	42.10	1	42.25	42.10	1	3,822	0.03%
2019/11/21	27	42.09	0	0.00	42.20	27	3,742	0.72%
2019/11/19	0	0.00	1.3	42.29	42.30	-1.3	3,571	-0.04%
2019/11/18	2	42.28	1	42.20	42.25	1	3,463	0.03%
2019/11/15	0	0.00	4	42.85	42.60	-4	3,341	-0.12%
2019/11/14	114	43.63	110	43.61	43.20	4	3,082	0.13%	大買/大賣/
2019/11/13	8	39.70	0	0.00	39.70	8	2,258	0.35%
2019/10/30	6	34.80	0	0.00	34.90	6	2,059	0.29%
2019/10/07	0	0.00	1	35.85	35.90	-1	1,374	-0.07%
2019/07/11	1	40.50	0	0.00	40.55	1	1,236	0.08%
2019/04/29	4	40.80	0	0.00	40.75	4	1,492	0.27%
2019/03/25	1	40.15	0	0.00	40.15	1	1,418	0.07%
2019/03/21	1	40.35	0	0.00	40.45	1	1,394	0.07%
2018/08/29	0	0.00	2	43.60	43.60	-2	1,332	-0.15%
2018/07/25	2	44.85	0	0.00	44.80	2	1,034	0.19%
2018/07/24	2	44.40	0	0.00	44.45	2	1,063	0.19%
2018/05/04	0	0.00	3	45.00	45.00	-3	1,686	-0.18%
2018/05/03	4	44.70	4	44.65	44.70	0	1,684	0.00%
2018/04/26	0	0.00	2	44.35	44.35	-2	1,631	-0.12%
2018/04/23	0	0.00	1	45.40	45.40	-1	1,628	-0.06%
2018/04/03	0	0.00	3	47.35	47.35	-3	1,510	-0.20%
2018/01/25	0	0.00	2	47.03	47.05	-2	1,644	-0.12%
2018/01/22	0	0.00	2	47.00	47.00	-2	1,657	-0.12%
2018/01/16	0	0.00	1	46.65	46.80	-1	1,646	-0.06%