精剛 (1584)-元富-城中券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,338張
產業
上櫃其他類股
181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

精剛 (1584)籌碼相關－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/04/22	2	35.75	2	35.50	34.55	0	2,853	0.00%
2024/04/19	2	35.25	8	35.40	35.35	-6	2,813	-0.21%
2024/04/18	1	36.10	0	0.00	36.10	1	2,722	0.04%
2024/04/17	2	36.05	479	36.20	35.55	-477	2,634	-18.11%	大賣/鉅額交易
2024/04/16	52	35.78	194	36.23	35.60	-142	2,525	-5.62%	大賣/鉅額交易
2024/04/15	11	36.11	115	36.05	35.55	-104	2,373	-4.38%	大賣/鉅額交易
2024/04/12	2	34.65	0	0.00	34.80	2	2,279	0.09%
2024/04/11	8	34.70	0	0.00	34.65	8	2,266	0.35%
2024/04/10	40	36.50	45	36.71	36.35	-5	2,169	-0.23%
2024/04/09	0	0.00	11	36.19	36.30	-11	2,035	-0.54%
2024/04/08	4	34.94	1	34.75	34.75	3	1,956	0.15%
2024/04/01	6	35.73	1	35.55	35.55	5	1,984	0.25%
2024/03/29	2	35.25	60	35.43	35.25	-58	1,972	-2.94%
2024/03/28	24	36.07	1	36.30	35.60	23	1,959	1.17%
2024/03/27	10	36.00	0	0.00	36.05	10	1,910	0.52%
2024/03/26	0	0.00	1	35.30	34.50	-1	1,822	-0.05%
2024/03/25	0	35.20	2	35.18	35.00	-2	1,862	-0.11%
2024/03/22	2	34.70	0	0.00	34.85	2	1,926	0.10%
2024/03/21	1	34.00	0	0.00	33.95	1	2,020	0.05%
2024/03/15	0	0.00	0	33.45	33.45	0	3,803	0.00%
2024/03/07	0	0.00	2	33.83	33.85	-2	4,048	-0.05%
2024/03/05	0	34.60	0	0.00	34.45	0	4,105	0.00%
2024/03/01	1	34.05	11	34.33	34.60	-10	4,128	-0.24%
2024/02/29	10	33.24	12	33.09	33.25	-2	4,180	-0.05%
2024/02/27	3	32.95	3	33.45	32.85	0	4,352	0.00%
2024/02/26	2	33.30	2	33.43	33.20	0	4,384	0.00%
2024/02/23	10	33.41	12	33.59	33.15	-2	4,412	-0.05%
2024/02/22	13	33.81	1	33.65	33.55	12	4,417	0.27%
2024/02/21	1	33.35	1	33.35	33.35	0	4,417	0.00%
2024/02/20	2	33.40	1	33.20	33.10	1	4,436	0.02%
2024/02/19	2	33.28	0	0.00	33.70	2	4,460	0.04%
2024/01/25	1	34.30	0	0.00	34.15	1	4,915	0.02%
2024/01/23	1	33.80	0	0.00	33.90	1	4,954	0.02%
2024/01/22	1	33.35	0	0.00	33.70	1	4,962	0.02%
2024/01/18	0	0.00	1	33.05	33.40	-1	5,092	-0.02%
2024/01/15	40	34.48	0	0.00	34.45	40	5,112	0.78%
2024/01/11	1	34.15	0	0.00	34.25	1	5,132	0.02%
2024/01/10	5	35.00	1	34.95	34.40	4	5,186	0.08%
2024/01/04	0	0.00	25	35.55	35.35	-25	5,359	-0.47%
2023/12/28	1	35.65	0	0.00	35.65	1	5,680	0.02%
2023/12/25	2	36.65	0	0.00	36.25	2	5,945	0.03%
2023/12/22	1	36.90	1	37.15	36.40	0	6,066	0.00%
2023/12/21	0	0.00	3	36.98	37.15	-3	6,266	-0.05%
2023/12/19	0	0.00	5	36.20	37.05	-5	7,146	-0.07%
2023/12/18	60	37.20	0	0.00	37.05	60	7,892	0.76%
2023/12/15	84	38.57	16	39.16	37.85	68	8,268	0.82%
2023/12/14	2	36.80	0	0.00	37.30	2	7,638	0.03%
2023/12/13	6	37.23	3	38.50	36.75	3	7,654	0.04%
2023/12/12	15	37.68	16.9	38.16	38.40	-1.9	7,447	-0.03%
2023/12/11	229	35.36	1	35.80	35.35	228	6,951	3.28%	大買/鉅額交易
2023/12/08	1	35.10	0	0.00	34.95	1	6,910	0.01%
2023/12/06	15	35.24	0	0.00	35.50	15	7,250	0.21%
2023/12/05	226	35.39	0	0.00	35.35	226	7,300	3.10%	大買/鉅額交易
2023/12/01	10	35.85	0.1	35.70	35.80	9.9	7,366	0.13%
2023/11/27	218	35.64	0	0.00	35.50	218	7,616	2.86%	大買/鉅額交易
2023/11/24	2	36.33	2	36.25	36.35	0	7,589	0.00%
2023/11/22	32	34.95	0	0.00	34.70	32	7,689	0.42%
2023/11/20	5	34.60	3	35.00	34.45	2	7,880	0.03%
2023/11/17	3	34.80	0.1	34.55	34.60	2.9	7,941	0.04%
2023/11/15	0	0.00	3	34.05	34.00	-3	7,950	-0.04%
2023/11/10	2	34.20	2	34.60	33.80	0	7,996	0.00%
2023/11/09	1	33.10	1	34.10	34.40	0	7,900	0.00%
2023/11/08	3	33.33	0	0.00	33.45	3	7,846	0.04%
2023/11/06	1	34.00	66	33.36	33.80	-65	7,918	-0.82%
2023/10/31	5	31.95	0	0.00	32.00	5	7,989	0.06%
2023/10/30	60	32.87	0	0.00	33.00	60	8,010	0.75%
2023/10/26	1	33.75	1	34.45	33.70	0	8,011	0.00%
2023/10/25	1	33.20	5	33.60	33.60	-4	7,958	-0.05%
2023/10/20	5	31.90	0	0.00	32.30	5	7,968	0.06%
2023/10/19	0	0.00	1	32.55	32.55	-1	8,017	-0.01%
2023/10/18	1	33.30	0	0.00	32.30	1	8,022	0.01%
2023/10/17	1	34.80	0	0.00	33.85	1	7,995	0.01%
2023/10/16	0	0.00	2	35.45	34.80	-2	8,060	-0.02%
2023/10/13	6.1	35.27	0	0.00	35.25	6.1	8,078	0.08%
2023/10/12	0	0.00	2	35.45	34.90	-2	8,036	-0.02%
2023/10/11	2	36.80	0	0.00	35.30	2	7,988	0.03%
2023/10/06	2	35.70	2	35.30	35.70	0	7,912	0.00%
2023/10/05	0	0.00	5.2	35.35	35.30	-5.2	7,971	-0.07%
2023/10/04	1	36.20	3	35.90	35.20	-2	8,025	-0.02%
2023/10/02	0	0.00	1	37.80	37.05	-1	7,951	-0.01%
2023/09/28	7	37.64	2	37.50	37.55	5	8,016	0.06%
2023/09/27	3	36.83	0	0.00	36.75	3	8,110	0.04%
2023/09/26	5	37.83	0	0.00	36.80	5	8,179	0.06%
2023/09/25	18	38.76	25.4	39.02	38.20	-7.4	8,034	-0.09%
2023/09/22	31	38.33	31	38.11	38.20	0	7,510	0.00%
2023/09/21	43.3	38.08	37	38.33	38.80	6.3	7,153	0.09%
2023/09/20	12.1	36.62	1	36.75	37.05	11.1	6,435	0.17%
2023/09/19	1	35.65	2	35.80	35.85	-1	5,962	-0.02%
2023/09/18	0	0.00	1	34.35	33.90	-1	5,728	-0.02%
2023/09/15	1	34.00	0	0.00	34.20	1	5,705	0.02%
2023/09/14	0	0.00	20	34.50	33.90	-20	5,795	-0.35%
2023/09/13	22	34.14	54	34.30	34.20	-32	6,089	-0.53%
2023/09/12	52	35.19	0	0.00	34.90	52	6,085	0.85%
2023/09/11	0	0.00	2	36.45	35.80	-2	6,035	-0.03%
2023/09/08	1	34.40	0	0.00	34.50	1	5,783	0.02%
2023/09/05	0	0.00	1	34.05	34.00	-1	5,771	-0.02%
2023/09/04	1	35.70	1	36.00	35.55	0	5,751	0.00%
2023/08/30	0	0.00	1	34.40	34.50	-1	5,949	-0.02%
2023/08/28	0	0.00	1	34.40	34.00	-1	5,928	-0.02%
2023/08/24	1	32.90	1	33.15	33.20	0	5,734	0.00%
2023/08/23	3	32.30	1	32.10	31.65	2	5,663	0.04%
2023/08/22	1	31.90	0	0.00	31.45	1	5,627	0.02%
2023/08/21	0	0.00	2	32.38	32.30	-2	5,638	-0.04%
2023/08/17	1	32.35	1	32.55	32.70	0	5,766	0.00%
2023/08/15	5	31.65	0	0.00	31.55	5	5,803	0.09%
2023/08/11	5	32.10	0	0.00	32.00	5	6,115	0.08%
2023/08/10	0	0.00	10	32.10	31.75	-10	6,113	-0.16%
2023/07/31	0	0.00	1	34.20	33.80	-1	6,521	-0.02%
2023/07/27	1	33.55	0	0.00	33.60	1	6,516	0.02%
2023/07/25	0	33.60	0	0.00	33.50	0	6,582	0.00%
2023/07/24	0	0.00	1	33.15	32.90	-1	6,611	-0.02%
2023/07/21	1	35.05	0	0.00	34.55	1	6,576	0.02%
2023/07/13	0	0.00	55	37.27	36.35	-55	7,953	-0.69%
2023/07/11	0	0.00	1	38.45	38.45	-1	8,954	-0.01%
2023/07/06	1	38.70	0	0.00	38.40	1	10,337	0.01%
2023/07/05	3	40.97	5	40.49	40.20	-2	10,331	-0.02%
2023/07/04	34	40.29	5	39.90	39.35	29	10,140	0.29%
2023/07/03	14	38.76	0	0.00	39.05	14	10,036	0.14%
2023/06/29	11	38.74	0	0.00	38.10	11	10,102	0.11%
2023/06/28	2	38.43	1	38.45	38.40	1	10,195	0.01%
2023/06/27	8	37.59	9	37.18	36.75	-1	10,651	-0.01%
2023/06/26	6	37.43	4	37.36	37.25	2	11,193	0.02%
2023/06/21	0	0.00	1	38.15	37.90	-1	11,222	-0.01%
2023/06/19	5	39.01	5	39.23	39.85	0	11,198	0.00%
2023/06/16	1	37.35	1	37.60	37.35	0	11,133	0.00%
2023/06/13	1	37.10	0	0.00	36.95	1	11,293	0.01%
2023/06/12	0	0.00	1	37.00	37.15	-1	11,362	-0.01%
2023/06/09	0	0.00	1	38.55	38.30	-1	11,443	-0.01%
2023/06/08	0	0.00	4	38.25	38.05	-4	11,506	-0.03%
2023/06/07	4	39.18	1	39.20	39.05	3	11,925	0.03%
2023/06/06	8	39.47	6	39.00	39.00	2	11,963	0.02%
2023/06/05	3	38.30	5	38.97	38.55	-2	12,129	-0.02%
2023/06/02	1	37.60	2	37.68	37.70	-1	12,192	-0.01%
2023/06/01	4	37.50	0	0.00	37.60	4	12,270	0.03%
2023/05/30	1	36.30	0	0.00	35.70	1	12,295	0.01%
2023/05/29	0	0.00	1	36.55	36.60	-1	12,412	-0.01%
2023/05/23	1	37.10	1	37.50	37.10	0	13,700	0.00%
2023/05/22	0	0.00	1	36.65	36.55	-1	13,731	-0.01%
2023/05/18	2	37.90	1	37.85	37.10	1	13,867	0.01%
2023/05/17	2	37.85	1	37.55	38.15	1	13,778	0.01%
2023/05/16	1	35.35	1	35.70	35.70	0	13,683	0.00%
2023/05/15	0	0.00	0.1	35.45	35.35	-0.1	13,865	0.00%
2023/05/12	1	36.65	2.1	36.43	36.20	-1.1	14,740	-0.01%
2023/05/11	17	35.99	1	36.60	36.60	16	14,941	0.11%
2023/05/10	1.2	37.48	1	37.25	37.00	0.2	15,023	0.00%
2023/05/09	0	37.20	1	38.30	36.95	-1	15,107	-0.01%
2023/05/04	1	40.50	0	0.00	41.00	1	15,521	0.01%
2023/05/02	1	41.55	5	41.60	41.55	-4	15,964	-0.03%
2023/04/28	7	42.49	19	42.33	42.50	-12	16,102	-0.07%
2023/04/27	1	42.40	1	42.50	42.05	0	16,098	0.00%
2023/04/26	0	0.00	12	39.70	40.05	-12	16,105	-0.07%
2023/04/25	8	39.83	1	41.00	39.80	7	16,313	0.04%
2023/04/24	1	40.95	1	40.80	41.00	0	16,526	0.00%
2023/04/21	1	40.70	0	0.00	39.85	1	16,943	0.01%
2023/04/20	11	40.80	11	40.98	41.00	0	16,875	0.00%
2023/04/19	21	43.56	25	43.65	44.20	-4	16,762	-0.02%
2023/04/18	35	44.21	30	43.79	43.10	5	16,465	0.03%
2023/04/17	0	0.00	18	39.49	42.55	-18	15,493	-0.12%
2023/04/14	87	38.21	101.1	38.72	38.70	-14.1	15,162	-0.09%	大賣/
2023/04/13	20.1	36.30	21	37.00	37.70	-0.9	14,394	-0.01%
2023/04/12	43.6	33.26	34	33.34	34.30	9.6	13,866	0.07%
2023/04/11	0	0.00	10	32.00	32.00	-10	13,299	-0.08%
2023/04/10	6	31.32	63	31.34	31.60	-57	13,250	-0.43%
2023/04/07	62	30.99	0.4	31.13	31.05	61.6	13,223	0.47%
2023/04/06	0	0.00	8.2	31.70	31.30	-8.2	13,391	-0.06%
2023/03/30	1.6	31.61	21	30.84	31.45	-19.4	13,410	-0.14%
2023/03/29	34.4	30.96	1.1	31.00	30.80	33.3	13,421	0.25%
2023/03/28	19.1	31.45	26	31.42	31.00	-6.9	13,446	-0.05%
2023/03/27	103.6	31.84	115	31.83	33.30	-11.4	13,098	-0.09%	大買/大賣/
2023/03/24	30	30.35	0	30.35	30.30	30	13,083	0.23%
2023/03/23	0	0.00	50	31.00	30.50	-50	13,727	-0.36%
2023/03/22	51	30.79	3	31.85	30.55	48	13,802	0.35%
2023/03/21	11.2	31.08	32	30.78	31.20	-20.8	13,861	-0.15%
2023/03/20	30.1	29.78	0	0.00	30.00	30.1	13,820	0.22%
2023/03/17	4	28.95	10	29.05	29.25	-6	14,158	-0.04%
2023/03/16	0	0.00	0.2	29.16	28.40	-0.2	14,191	0.00%
2023/03/15	3	30.28	18	30.28	30.15	-15	14,238	-0.11%
2023/03/14	18	30.49	73	30.16	30.25	-55	14,403	-0.38%
2023/03/13	55	30.22	7	30.21	30.45	48	14,696	0.33%
2023/03/10	15	30.63	11	30.55	30.30	4	14,733	0.03%
2023/03/09	26	29.79	26.2	29.87	29.90	-0.2	14,663	0.00%
2023/03/08	9.3	30.47	11.5	30.40	30.45	-2.2	15,468	-0.01%
2023/03/07	13.4	29.60	6	29.83	29.65	7.4	15,855	0.05%
2023/03/06	19.3	29.26	19	29.06	28.70	0.3	16,109	0.00%
2023/03/03	4	28.91	6	28.53	28.70	-2	16,310	-0.01%
2023/03/02	6	28.01	2	28.28	28.45	4	16,928	0.02%
2023/03/01	32	28.60	30	28.25	27.90	2	17,088	0.01%
2023/02/24	6	29.15	3	29.15	29.10	3	17,071	0.02%
2023/02/23	27	30.19	15	30.29	30.25	12	16,798	0.07%
2023/02/22	90	30.16	118	29.97	30.10	-28	16,522	-0.17%	大賣/
2023/02/21	17	28.72	94	29.13	29.35	-77	16,053	-0.48%
2023/02/20	0	0.00	40	27.64	27.75	-40	15,572	-0.26%
2023/02/17	6	27.61	10	27.48	27.15	-4	15,474	-0.03%
2023/02/16	54	26.94	68	27.07	26.95	-14	15,278	-0.09%
2023/02/15	37	26.58	17	26.50	26.55	20	15,167	0.13%
2023/02/14	85	26.49	0	0.00	26.50	85	15,074	0.56%
2023/02/13	18	26.57	11	26.99	26.40	7	14,969	0.05%
2023/02/10	53	27.88	71	27.71	27.35	-18	14,740	-0.12%
2023/02/09	47	26.44	28.1	26.07	27.00	18.9	13,822	0.14%
2023/02/08	22	26.68	21.1	26.05	25.60	0.9	13,550	0.01%
2023/02/07	17	25.94	5.1	25.31	26.05	11.9	13,280	0.09%
2023/02/06	1	25.30	7	25.36	25.25	-6	13,056	-0.05%
2023/02/03	3	25.37	11.1	25.69	25.50	-8.1	12,929	-0.06%
2023/02/01	7	25.26	7	25.49	24.75	0	12,325	0.00%
2023/01/31	1	24.50	3.1	24.42	24.60	-2.1	11,927	-0.02%
2023/01/30	41.1	24.49	27.1	24.23	24.40	14	11,819	0.12%
2023/01/17	6.1	23.30	1	23.45	23.05	5.1	11,637	0.04%
2023/01/16	9.3	23.74	1	23.80	23.55	8.3	11,570	0.07%
2023/01/13	12	23.98	11	24.12	24.00	1	11,493	0.01%
2023/01/12	30	23.91	31	23.52	23.95	-1	11,253	-0.01%
2023/01/11	20	23.46	32	23.62	23.50	-12	10,978	-0.11%
2023/01/10	2	22.45	3	22.25	21.95	-1	10,520	-0.01%
2023/01/06	8	21.88	0	0.00	21.85	8	10,448	0.08%
2023/01/05	1	22.55	2	22.63	21.80	-1	10,423	-0.01%
2023/01/04	0	0.00	4	22.45	22.25	-4	10,359	-0.04%
2023/01/03	9	22.30	5	22.32	22.40	4	10,316	0.04%
2022/12/30	30	22.81	33	22.97	22.35	-3	10,269	-0.03%
2022/12/29	0	0.00	0.1	22.25	22.15	-0.1	9,967	0.00%
2022/12/28	5	22.96	1	22.90	22.65	4	9,935	0.04%
2022/12/27	1	23.55	1	24.15	23.40	0	9,876	0.00%
2022/12/26	113	23.83	111	24.17	23.90	2	9,736	0.02%	大買/大賣/
2022/12/22	5	22.95	122	23.08	23.25	-117	9,403	-1.24%	大賣/鉅額交易
2022/12/21	129	23.03	127	23.08	23.00	2	9,313	0.02%	大買/大賣/
2022/12/20	122	22.94	109	23.60	22.30	13	9,154	0.14%	大買/大賣/
2022/12/19	131	23.73	122	24.00	23.45	9	8,972	0.10%	大買/大賣/
2022/12/16	114	24.84	14	24.43	24.65	100	8,778	1.14%	大買/
2022/12/15	6	24.22	22	24.05	24.85	-16	8,217	-0.19%
2022/12/14	6	22.94	5	22.90	22.60	1	7,591	0.01%
2022/12/13	7	23.72	11	24.04	23.10	-4	7,444	-0.05%
2022/12/12	7	23.96	8	24.21	24.30	-1	7,227	-0.01%
2022/12/09	16	24.17	38	24.29	24.25	-22	7,001	-0.31%
2022/12/08	2	23.30	2	23.10	23.35	0	6,606	0.00%
2022/12/07	12	23.98	10	24.18	23.35	2	6,484	0.03%
2022/12/06	35	23.99	25	24.46	24.00	10	6,273	0.16%
2022/12/05	58	25.12	27	25.83	24.55	31	6,014	0.52%
2022/12/02	16	24.22	19	24.48	24.00	-3	5,568	-0.05%
2022/12/01	8.1	24.57	4	25.04	24.55	4.1	5,384	0.08%
2022/11/30	49	24.55	74.9	24.87	24.80	-25.9	4,972	-0.52%
2022/11/29	7	24.85	25	25.13	25.60	-18	3,969	-0.45%
2022/11/28	27	22.24	19	21.74	23.30	8	3,226	0.25%
2022/11/25	37	21.50	35	21.89	21.20	2	2,723	0.07%
2022/11/24	168	22.12	160	21.80	21.85	8	2,340	0.34%	大買/大賣/
2022/11/23	2	21.53	1	21.45	21.60	1	1,615	0.06%
2022/11/22	2	19.30	0	0.00	19.65	2	1,383	0.14%
2022/11/15	12	17.57	11	17.73	17.75	1	1,253	0.08%
2022/11/14	1	17.65	1	17.85	17.80	0	1,298	0.00%
2022/10/12	1	17.25	1	17.00	16.85	0	2,186	0.00%
2022/10/05	1	18.10	1	18.05	17.45	0	2,317	0.00%
2022/10/03	1	17.30	2	17.23	17.45	-1	2,405	-0.04%
2022/09/29	2	17.08	1	17.00	17.00	1	2,407	0.04%
2022/09/28	0	0.00	2	16.30	16.30	-2	2,405	-0.08%
2022/09/26	1	18.05	0	0.00	17.50	1	2,392	0.04%
2022/09/23	21	18.99	18	18.60	18.65	3	2,377	0.13%
2022/09/21	0	0.00	1	18.45	18.10	-1	2,325	-0.04%
2022/09/14	0	0.00	3	18.90	18.75	-3	2,308	-0.13%
2022/09/13	3	18.90	0	0.00	18.90	3	2,379	0.13%
2022/09/05	0	0.00	3	19.20	19.10	-3	2,440	-0.12%
2022/09/01	1	19.60	0	0.00	19.55	1	2,474	0.04%
2022/08/31	0	0.00	2	20.00	20.00	-2	2,466	-0.08%
2022/08/26	3	20.83	0	0.00	20.80	3	2,463	0.12%
2022/08/24	1	20.70	0	0.00	20.55	1	2,465	0.04%
2022/08/18	6	22.55	0	0.00	22.30	6	2,502	0.24%
2022/08/15	4	21.86	1	22.15	22.05	3	2,577	0.12%
2022/08/12	11	22.17	0	0.00	22.00	11	2,680	0.41%
2022/08/10	3	22.38	3	22.35	22.05	0	2,766	0.00%
2022/08/09	1	21.85	0	0.00	21.90	1	3,057	0.03%
2022/08/03	5	21.98	10	21.86	21.40	-5	3,905	-0.13%
2022/08/02	1	22.00	1	21.45	21.40	0	4,527	0.00%
2022/08/01	5	20.46	5	20.75	21.70	0	5,120	0.00%
2022/07/28	10	20.55	10	19.90	20.00	0	6,224	0.00%
2022/07/25	0	0.00	1	20.10	19.70	-1	6,396	-0.02%
2022/07/20	0	0.00	1	19.50	19.40	-1	6,884	-0.01%
2022/07/15	1	19.80	4	19.71	19.40	-3	7,703	-0.04%
2022/07/13	0	0.00	3	18.98	18.50	-3	7,750	-0.04%
2022/07/12	2	19.60	3	18.67	17.85	-1	7,728	-0.01%
2022/07/11	2	19.18	0	0.00	19.35	2	7,656	0.03%
2022/07/04	0	0.00	1	17.40	17.30	-1	7,713	-0.01%
2022/07/01	0	0.00	2	18.15	17.05	-2	7,692	-0.03%
2022/06/28	4	18.83	0	0.00	18.90	4	7,642	0.05%
2022/06/23	1	20.25	0	0.00	19.75	1	7,581	0.01%
2022/06/21	1	21.05	4	20.71	21.15	-3	7,527	-0.04%
2022/06/20	37	20.10	45	19.68	19.90	-8	7,445	-0.11%
2022/06/15	1	20.65	0	0.00	20.35	1	7,332	0.01%
2022/06/08	0	22.15	0	22.40	22.25	0	7,224	0.00%
2022/06/07	0	22.30	3	22.20	22.20	-3	7,214	-0.04%
2022/06/06	5	22.60	0	0.00	22.25	5	7,204	0.07%
2022/06/02	3	22.42	0	0.00	22.25	3	7,189	0.04%
2022/05/31	13	22.92	10	22.91	22.85	3	7,152	0.04%
2022/05/30	0	23.15	1	23.20	23.60	-1	7,123	-0.01%
2022/05/27	0	0.00	2	23.00	22.75	-2	7,066	-0.03%
2022/05/26	10	22.27	8.1	21.93	21.70	1.9	7,002	0.03%
2022/05/25	7.1	22.42	14	22.32	22.70	-7	6,954	-0.10%
2022/05/24	24.1	22.84	19	22.18	22.10	5.1	6,906	0.07%
2022/05/23	14	23.33	14	23.56	23.25	0	6,834	0.00%
2022/05/20	30	24.03	30	23.63	23.40	0	6,758	0.00%
2022/05/19	10	23.56	8	23.63	23.55	2	6,636	0.03%
2022/05/18	23	24.37	23	24.35	24.15	0	6,572	0.00%
2022/05/17	43	25.00	47.1	25.03	24.65	-4.1	6,445	-0.06%
2022/05/16	9	23.33	20	23.47	23.80	-11	6,033	-0.18%
2022/05/13	17	23.06	6	23.27	23.30	11	5,926	0.19%
2022/05/12	18	23.88	21	23.08	22.75	-3	5,807	-0.05%
2022/05/11	16	25.13	9	25.10	24.85	7	5,558	0.13%
2022/05/10	40	26.09	33	25.11	24.80	7	5,013	0.14%
2022/05/09	70.2	26.68	80	26.09	25.50	-9.9	4,258	-0.23%
2022/05/06	32	26.05	38	25.78	25.80	-6	3,590	-0.17%
2022/05/05	73	24.01	55	24.27	24.80	18	2,771	0.65%
2022/05/04	4	21.94	7	22.31	22.55	-3	2,360	-0.13%
2022/04/28	2	20.95	2	21.00	20.90	0	2,131	0.00%
2022/04/27	6	21.21	3	22.50	21.20	3	2,074	0.14%
2022/04/26	4	24.44	2	23.90	23.35	2	1,942	0.10%
2022/04/25	14	24.80	17	24.59	24.35	-3	1,567	-0.19%
2022/04/22	3	22.83	3	23.10	24.30	0	1,140	0.00%
2022/04/21	18	23.54	20	23.49	22.10	-2	972	-0.21%
2022/04/20	2	22.08	1	22.25	22.85	1	682	0.15%
2022/04/19	4	19.81	0	0.00	20.80	4	564	0.71%
2022/03/29	0	0.00	0	17.30	17.45	0	322	0.00%
2022/02/25	0	0.00	1	17.90	18.00	-1	400	-0.25%
2022/02/24	0	0.00	1.3	18.03	17.50	-1.3	407	-0.32%
2022/02/23	0.2	18.05	0	0.00	18.30	0.2	408	0.04%
2022/02/22	0.1	18.15	0.2	18.05	18.10	-0.1	418	-0.02%
2022/02/21	0	18.03	0	18.30	18.20	0	422	0.00%
2022/02/18	0.6	17.95	0	0.00	17.95	0.6	420	0.13%
2022/02/17	0.4	17.74	0	0.00	17.90	0.4	417	0.10%
2022/02/16	0.1	17.47	0	0.00	17.55	0.1	425	0.02%
2022/02/15	0	17.55	0.1	17.50	17.45	-0.1	437	-0.01%
2022/02/14	0	0.00	0	17.30	17.35	0	477	0.00%
2022/02/11	1	17.60	0	0.00	17.75	1	491	0.20%
2022/02/10	0	0.00	0	17.75	17.70	0	505	0.00%
2022/02/09	0	0.00	1	17.55	17.65	-1	537	-0.19%
2022/02/08	2.3	17.69	1	17.65	17.65	1.3	554	0.23%
2022/02/07	0	15.79	0	0.00	16.65	0	553	0.00%
2022/01/26	0	0.00	0.1	15.42	15.15	-0.1	563	-0.02%
2022/01/25	0	0.00	0.1	15.95	15.35	-0.1	584	-0.01%
2022/01/24	0.1	16.30	0.3	16.41	16.50	-0.2	599	-0.04%
2022/01/21	0.2	17.00	0	16.80	16.80	0.2	626	0.03%
2022/01/20	0	16.81	0	0.00	17.00	0	663	0.00%
2022/01/19	0	0.00	0	16.90	16.80	0	700	0.00%
2022/01/18	0	0.00	0	16.94	16.85	0	742	0.00%
2022/01/14	0	16.80	0	0.00	16.90	0	1,037	0.00%
2022/01/13	0	17.20	0	0.00	17.05	0	1,200	0.00%
2022/01/12	0	17.05	0.2	16.80	16.85	-0.2	1,224	-0.02%
2022/01/07	0	17.15	0	0.00	17.15	0	1,376	0.00%
2022/01/06	0	0.00	0.2	17.20	17.40	-0.2	1,441	-0.01%
2022/01/04	0	0.00	0	17.30	17.40	0	1,596	0.00%
2022/01/03	0	17.35	0.1	17.43	17.20	-0.1	1,687	-0.01%
2021/12/30	0	17.80	0	17.80	17.65	0	1,843	0.00%
2021/12/29	0	17.95	0	0.00	17.70	0	2,204	0.00%
2021/12/27	0	18.10	0.3	18.05	18.05	-0.3	2,668	-0.01%
2021/12/24	0.9	18.05	0	0.00	18.20	0.9	2,899	0.03%
2021/12/23	0	17.20	0	0.00	17.70	0	3,005	0.00%
2021/12/22	0	17.30	0	17.25	17.20	0	3,037	0.00%
2021/12/21	0	17.25	0	0.00	17.35	0	3,061	0.00%
2021/12/17	0	0.00	0	17.50	17.15	0	3,120	0.00%
2021/12/15	0	17.00	0	0.00	17.20	0	3,216	0.00%
2021/12/14	0	17.35	0.6	17.15	16.90	-0.6	3,311	-0.02%
2021/12/09	0	0.00	0.1	17.60	17.70	-0.1	3,848	0.00%
2021/12/08	0	17.70	0.4	18.00	17.70	-0.4	4,140	-0.01%
2021/12/07	0	17.80	0.5	17.90	17.85	-0.5	4,745	-0.01%
2021/12/03	0	0.00	0.5	17.54	17.50	-0.5	5,030	-0.01%
2021/12/02	0	0.00	0.8	17.33	17.35	-0.8	5,502	-0.01%
2021/12/01	0	17.55	0	17.66	17.70	0	5,638	0.00%
2021/11/30	0.5	17.40	0	0.00	17.60	0.5	5,726	0.01%
2021/11/26	0	0.00	0	17.70	17.55	0	5,828	0.00%
2021/11/25	0.3	18.15	0	18.10	18.15	0.2	5,833	0.00%
2021/11/24	0.1	18.04	0	0.00	18.35	0.1	5,836	0.00%
2021/11/23	0.2	18.00	0	0.00	17.80	0.2	5,918	0.00%
2021/11/19	0	0.00	130.9	17.59	17.80	-130.9	5,928	-2.21%	大賣/鉅額交易
2021/11/18	0.5	17.99	40	17.99	17.95	-39.5	5,916	-0.67%
2021/11/17	1.4	18.30	0.1	18.53	18.10	1.3	5,906	0.02%
2021/11/16	0.2	18.48	0	18.55	18.55	0.2	5,891	0.00%
2021/11/15	0	0.00	0.7	18.61	18.65	-0.7	5,881	-0.01%
2021/11/12	0.3	18.80	0.1	19.09	18.95	0.2	5,872	0.00%
2021/11/11	0.1	19.05	0	0.00	19.20	0.1	5,863	0.00%
2021/11/09	0	0.00	1	18.75	18.65	-1	5,820	-0.02%
2021/11/08	1.2	19.36	0	0.00	18.90	1.2	5,815	0.02%
2021/11/05	0.3	18.55	0.3	18.53	18.50	0	5,792	0.00%
2021/11/04	0.1	18.91	1	18.98	18.80	-1	5,773	-0.02%
2021/11/03	1.7	19.10	0	19.25	19.10	1.7	5,759	0.03%
2021/11/02	10.2	18.81	0.1	19.17	18.80	10.2	5,749	0.18%
2021/11/01	0	19.80	1.1	19.50	19.35	-1.1	5,725	-0.02%
2021/10/29	30	20.00	1.2	19.92	19.60	28.8	5,706	0.51%
2021/10/28	51.6	20.03	1.2	20.04	20.30	50.5	5,677	0.89%
2021/10/27	2.1	19.60	2.1	19.72	19.45	0	5,641	0.00%
2021/10/26	50.4	20.51	0	0.00	19.95	50.4	5,609	0.90%
2021/10/25	1	20.45	0.2	20.26	20.35	0.9	5,574	0.02%
2021/10/22	2.5	21.00	4.3	20.33	20.80	-1.7	5,500	-0.03%
2021/10/21	0.3	19.91	1.5	20.58	20.90	-1.3	5,286	-0.02%
2021/10/20	0.8	19.29	0	0.00	19.00	0.8	5,124	0.02%
2021/10/19	1.2	19.06	0.1	19.00	19.20	1.1	5,101	0.02%
2021/10/18	0.4	19.30	0.3	19.51	19.25	0.1	5,073	0.00%
2021/10/15	0.4	19.41	2.6	19.39	18.95	-2.2	5,039	-0.04%
2021/10/14	1.6	18.76	1.3	18.68	19.10	0.4	4,960	0.01%
2021/10/13	0.3	20.07	0.6	19.15	18.10	-0.3	4,902	-0.01%
2021/10/12	13.6	20.51	6.3	20.23	19.85	7.4	4,814	0.15%
2021/10/08	5	20.00	3	20.10	20.00	2	4,753	0.04%
2021/10/07	10	20.25	0	0.00	19.90	10	4,664	0.21%
2021/10/06	15.3	21.51	25.3	22.05	20.95	-10	4,513	-0.22%
2021/10/05	33.4	19.14	4.6	20.59	21.30	28.8	4,155	0.69%
2021/10/04	26.4	19.79	3.4	20.07	20.00	23	3,902	0.59%
2021/10/01	0.4	18.46	1.1	19.07	18.60	-0.8	3,692	-0.02%
2021/09/30	11.1	17.73	11.1	17.85	18.35	0	3,463	0.00%
2021/09/29	5.1	16.79	5	16.75	16.70	0.1	3,347	0.00%
2021/09/27	0	0.00	10	17.11	17.10	-10	3,318	-0.30%
2021/09/24	0	17.60	5	17.62	17.15	-5	3,355	-0.15%
2021/09/23	0	0.00	3	18.12	17.50	-3	3,367	-0.09%
2021/09/22	3	18.00	2.2	17.91	18.05	0.8	3,366	0.02%
2021/09/17	0.2	19.15	4.6	18.91	18.70	-4.5	3,340	-0.13%
2021/09/16	2.6	19.09	0	19.95	18.85	2.6	3,246	0.08%
2021/09/15	43	21.10	25	21.20	20.00	18	3,113	0.58%
2021/09/14	40	21.32	43	20.75	20.80	-3	2,941	-0.10%
2021/09/13	38	20.42	39	20.63	21.90	-1	2,689	-0.04%
2021/09/10	50	21.38	43	20.35	20.15	7	2,396	0.29%
2021/09/08	0	0.00	1	19.75	19.00	-1	1,607	-0.06%
2021/09/07	6	20.34	3	19.65	19.95	3	1,486	0.20%
2021/09/01	0	0.00	2	16.80	15.90	-2	767	-0.26%
2021/07/13	0	0.00	0	13.85	13.75	0	1,578	0.00%
2021/07/12	0	0.00	0	14.25	14.35	0	1,725	0.00%
2021/07/07	0	0.00	0	13.85	14.20	0	1,860	0.00%
2021/07/06	0	0.00	0	14.50	14.70	0	1,902	0.00%
2021/07/05	0	0.00	15	15.04	15.00	-15	1,904	-0.79%
2021/07/01	2	15.90	0	15.10	15.05	2	1,886	0.11%
2021/06/30	0	0.00	5	15.70	16.05	-5	1,824	-0.27%
2021/06/29	0	0.00	0	14.55	14.60	0	1,778	0.00%
2021/06/28	5	13.25	0	0.00	13.30	5	1,722	0.29%
2021/06/25	0	0.00	4	12.05	12.10	-4	1,700	-0.24%
2021/06/23	0	0.00	15	11.95	12.00	-15	1,704	-0.88%
2021/06/22	0	0.00	3	12.00	12.00	-3	1,707	-0.18%
2021/06/21	0	0.00	0	11.90	11.80	0	1,708	0.00%
2021/05/26	0	0.00	2	11.75	11.75	-2	1,696	-0.12%
2021/05/19	10	12.55	5	12.40	12.35	5	1,663	0.30%
2021/05/12	0	0.00	1	14.60	14.30	-1	1,581	-0.06%
2021/05/11	3	16.17	6	15.98	15.85	-3	1,544	-0.19%
2021/05/10	1	15.15	1	15.35	15.20	0	1,392	0.00%
2021/05/06	15	15.90	15	15.63	15.45	0	1,380	0.00%
2021/05/05	12	15.48	2	14.85	15.55	10	1,352	0.74%
2021/05/04	2	15.75	0	0.00	15.75	2	1,304	0.15%
2021/05/03	1	16.95	0	0.00	17.50	1	1,242	0.08%
2021/04/23	0	0.00	5	16.20	16.20	-5	913	-0.55%
2021/04/22	10	16.45	0	0.00	16.20	10	853	1.17%
2021/04/15	2	15.00	2	15.18	15.55	0	530	0.00%
2021/04/14	2	14.50	2	14.18	14.15	0	435	0.00%
2021/03/17	0	0.00	5	11.40	11.50	-5	405	-1.23%
2021/03/16	1	11.45	0	0.00	11.45	1	416	0.24%
2021/03/15	7	11.45	6	11.50	11.45	1	427	0.23%
2021/03/12	2	11.50	0	0.00	11.50	2	436	0.46%
2021/03/08	2	11.75	0	0.00	11.75	2	503	0.40%
2021/03/05	19	12.17	0	0.00	12.05	19	560	3.39%
2020/10/21	0	9.09	0	0.00	9.07	0	202	0.00%
2020/03/13	0	0.00	0	8.05	7.98	0	304	0.00%
2020/03/12	0	0.00	0	8.68	8.60	0	300	0.00%
2020/02/11	0	0.00	0	8.81	8.73	0	268	0.00%
2020/02/06	0	0.00	0	8.40	8.47	0	266	0.00%
2019/12/25	0	0.00	3	9.98	9.60	-3	228	-1.31%
2019/12/24	3	10.07	0	0.00	10.15	3	200	1.50%
2019/07/30	0	0.00	0	9.86	9.86	0	457	0.00%
2019/06/18	20	10.03	20	10.10	10.10	0	339	0.00%
2019/06/14	1	10.30	1	9.70	9.72	0	299	0.00%
2019/06/13	1	10.10	1	10.05	10.00	0	247	0.00%
2018/07/23	0	0.00	0	7.25	7.24	0	203	0.00%
2018/04/13	0	11.10	0	0.00	11.20	0	179	0.00%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/01/02	2	11.65	0	0.00	11.75	2	218	0.92%