統振 (6170)-群益金鼎-開元券商分點個股進出

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

統振

(6170)

可現股當沖

股價
54.5
漲跌
▲0.9
漲幅
+1.68%
成交量
786張
產業
上櫃通信網路類股
169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

統振 (6170)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/02	0	0.00	1	53.70	53.60	-1	778	-0.13%
2024/04/22	0	0.00	1	52.00	51.90	-1	789	-0.13%
2024/04/19	0	0.00	2	53.10	52.40	-2	792	-0.25%
2024/04/18	0	0.00	4	53.60	53.60	-4	783	-0.51%
2024/04/16	0	0.00	3	52.90	52.90	-3	802	-0.37%
2024/04/12	5	54.80	0	0.00	55.40	5	803	0.62%
2024/04/10	1	55.10	1	55.30	55.10	0	874	0.00%
2024/04/09	2	56.15	0	0.00	55.80	2	899	0.22%
2024/04/02	0	0.00	5	54.40	53.90	-5	918	-0.54%
2024/03/25	0	0.00	5	54.30	53.80	-5	927	-0.54%
2024/03/19	2	54.40	5	54.50	54.10	-3	959	-0.31%
2024/03/18	3	52.20	3	52.80	53.80	0	989	0.00%
2024/03/15	1	53.60	0	0.00	53.30	1	1,012	0.10%
2024/03/14	3	53.20	0	0.00	53.10	3	1,052	0.29%
2024/03/13	13	53.70	0	0.00	53.50	13	1,083	1.20%
2024/03/12	10	55.40	3	55.33	54.50	7	1,079	0.65%
2024/03/11	0	0.00	12	54.73	54.40	-12	1,075	-1.12%
2024/03/08	12	53.82	0	0.00	52.90	12	1,063	1.13%
2024/03/07	3	54.83	0	0.00	54.80	3	1,043	0.29%
2024/03/05	2	55.80	2	55.45	55.30	0	1,019	0.00%
2024/02/27	2	55.00	0	0.00	55.20	2	1,001	0.20%
2024/02/26	2	56.15	0	0.00	56.20	2	980	0.20%
2024/02/23	2	58.00	0	0.00	57.70	2	958	0.21%
2024/02/22	2	59.20	2	60.70	59.10	0	944	0.00%
2024/02/20	2	57.55	0	0.00	57.20	2	889	0.22%
2024/02/19	3	59.47	1	60.00	58.30	2	860	0.23%
2024/02/02	1	53.00	0	0.00	52.90	1	795	0.13%
2024/02/01	1	53.00	0	0.00	53.30	1	820	0.12%
2024/01/24	0	0.00	5	55.20	54.60	-5	815	-0.61%
2024/01/23	0	0.00	10	54.83	54.70	-10	825	-1.21%
2024/01/17	2	54.05	0	0.00	53.90	2	828	0.24%
2024/01/16	13	54.47	0	0.00	54.20	13	826	1.57%
2024/01/15	0	0.00	13	55.48	55.30	-13	819	-1.59%
2024/01/12	3	54.47	2	54.80	54.70	1	816	0.12%
2024/01/11	17	54.92	8	55.18	54.60	9	816	1.10%
2024/01/10	4	55.95	5	56.50	55.70	-1	804	-0.12%
2024/01/09	4	55.80	3	56.60	55.80	1	807	0.12%
2024/01/08	3	56.40	3	58.33	56.40	0	813	0.00%
2024/01/05	4	58.20	1	58.20	58.20	3	836	0.36%
2024/01/04	1	59.30	4	58.43	58.80	-3	864	-0.35%
2024/01/02	4	54.05	9	55.74	59.00	-5	823	-0.61%
2023/12/29	5	54.20	5	54.20	54.20	0	781	0.00%
2023/12/28	5	54.50	5	55.30	54.40	0	784	0.00%
2023/12/26	5	54.00	5	54.50	54.70	0	810	0.00%
2023/12/25	5	55.10	0	0.00	54.50	5	811	0.62%
2023/12/22	0	0.00	3	55.40	55.50	-3	802	-0.37%
2023/12/21	1	55.90	0	0.00	55.50	1	806	0.12%
2023/12/15	1	59.10	0	0.00	57.60	1	801	0.12%
2023/12/13	1	60.00	1	60.50	60.40	0	790	0.00%
2023/12/11	1	58.80	1	60.30	59.90	0	768	0.00%
2023/12/08	0	0.00	1	58.40	58.60	-1	737	-0.14%
2023/12/07	0	0.00	5	56.80	56.30	-5	715	-0.70%
2023/12/05	2	54.40	0	0.00	54.20	2	732	0.27%
2023/11/29	1	53.60	0	0.00	53.60	1	794	0.13%
2023/11/22	5	53.80	2	54.20	53.90	3	987	0.30%
2023/11/21	2	53.65	2	53.95	53.70	0	1,130	0.00%
2023/11/15	0	0.00	1	52.70	52.80	-1	1,745	-0.06%
2023/11/14	1	52.00	0	0.00	52.10	1	1,790	0.06%
2023/11/10	3	54.50	0	0.00	53.90	3	1,884	0.16%
2023/11/09	1	57.50	0	0.00	56.20	1	1,900	0.05%
2023/10/30	1	56.50	0	0.00	55.70	1	2,033	0.05%
2023/10/24	0	0.00	1	55.80	56.20	-1	2,093	-0.05%
2023/10/17	0	0.00	2	58.05	57.30	-2	2,120	-0.09%
2023/10/13	0	0.00	3	61.90	60.00	-3	2,106	-0.14%
2023/10/12	1	59.30	1	59.60	60.60	0	2,102	0.00%
2023/10/11	3	58.67	0	0.00	58.00	3	2,055	0.15%
2023/10/02	1	58.20	0	0.00	58.30	1	2,081	0.05%
2023/09/28	0	0.00	1	55.00	55.00	-1	2,059	-0.05%
2023/09/21	1	55.60	1	54.60	55.20	0	2,036	0.00%
2023/09/18	1	56.90	1	56.70	56.70	0	2,025	0.00%
2023/09/14	1	56.80	1	56.50	57.00	0	2,043	0.00%
2023/09/13	0	0.00	1	53.90	53.70	-1	2,028	-0.05%
2023/09/12	2	53.10	0	0.00	52.50	2	2,011	0.10%
2023/09/08	4	55.55	1	55.40	55.40	3	1,976	0.15%
2023/09/07	0	0.00	1	58.00	56.30	-1	1,960	-0.05%
2023/09/06	1	56.50	3	56.77	56.50	-2	1,941	-0.10%
2023/09/05	4	56.50	5	57.32	56.50	-1	1,918	-0.05%
2023/09/04	4	57.80	4	57.93	57.80	0	1,898	0.00%
2023/09/01	5	58.24	6	59.60	58.00	-1	1,883	-0.05%
2023/08/31	8	60.09	8	61.08	60.00	0	1,851	0.00%
2023/08/30	14	59.84	12	60.40	59.50	2	1,799	0.11%
2023/08/29	3	60.13	0	60.50	60.50	3	1,759	0.17%
2023/08/25	4	64.00	3	63.47	62.60	1	1,673	0.06%
2023/08/24	0	0.00	8	58.89	60.60	-8	1,527	-0.52%
2023/08/23	1	60.20	2	62.65	63.20	-1	1,390	-0.07%
2023/08/22	1	59.80	4	60.03	57.50	-3	1,194	-0.25%
2023/08/21	0	0.00	1.2	54.44	55.20	-1.2	978	-0.12%
2023/08/18	0.2	50.00	8	51.36	50.20	-7.8	898	-0.87%
2023/08/17	4	49.50	0	0.00	49.60	4	847	0.47%
2023/08/16	4	51.35	0	0.00	49.90	4	827	0.48%
2023/08/15	0	0.00	2.3	50.11	50.20	-2.3	741	-0.31%
2023/08/14	1	48.30	0	0.00	48.30	1	712	0.14%
2023/08/10	1	47.65	1	47.95	48.20	0	693	0.00%
2023/08/09	0	0.00	5	49.32	48.65	-5	678	-0.74%
2023/08/08	3	47.92	0	0.00	46.95	3	642	0.47%
2023/08/07	5	48.97	3	49.08	48.95	2	625	0.32%
2023/08/04	0.3	49.50	7	46.60	49.45	-6.7	599	-1.12%
2023/07/31	0	0.00	1	47.00	46.65	-1	534	-0.19%
2023/07/28	0	0.00	0.3	46.50	47.70	-0.3	515	-0.06%
2023/07/26	1	45.00	1	45.20	44.90	0	464	0.00%
2023/07/18	0	0.00	4	43.30	41.35	-4	411	-0.97%
2023/07/17	4	45.00	10	44.11	45.00	-6	402	-1.49%
2023/07/12	10.3	45.74	4	45.35	45.65	6.3	346	1.82%
2023/07/11	4	43.55	0	0.00	43.60	4	318	1.26%
2023/06/28	1	41.60	0	0.00	41.60	1	266	0.37%
2023/06/21	11	43.22	0	0.00	43.35	11	260	4.23%
2023/05/11	1	37.55	0	0.00	37.45	1	327	0.31%
2023/04/28	1	37.75	0	0.00	37.85	1	323	0.31%
2023/03/08	0	0.00	5	40.11	40.40	-5	309	-1.62%
2023/03/07	5	40.20	6	40.27	40.20	-1	306	-0.33%
2023/03/06	6	40.40	8	40.83	40.35	-2	302	-0.66%
2023/03/03	9	40.96	1	41.40	40.90	8	293	2.73%
2023/03/02	0	0.00	0.1	42.00	42.00	-0.1	249	-0.03%
2023/02/20	0	37.00	0.1	36.20	36.40	0	195	-0.01%
2023/02/16	0	36.55	0	0.00	36.45	0	196	0.01%
2023/01/10	0	0.00	1	34.75	34.75	-1	227	-0.44%
2022/12/27	0	0.00	5	35.10	35.15	-5	254	-1.97%
2022/12/16	1	36.10	1	36.10	36.05	0	277	0.00%
2022/12/15	0	0.00	1	35.75	36.00	-1	287	-0.35%
2022/12/12	1	35.25	0	0.00	34.35	1	286	0.35%
2022/12/08	0	0.00	1	34.80	34.80	-1	283	-0.35%
2022/12/02	0	0.00	2	34.75	34.95	-2	282	-0.71%
2022/11/30	1	34.50	1	35.55	33.90	0	279	0.00%
2022/11/29	1	33.00	1	33.70	33.65	0	266	0.00%
2022/11/25	0	0.00	2	33.00	32.80	-2	282	-0.71%
2022/11/22	1	33.65	0	0.00	33.70	1	282	0.35%
2022/11/21	0	0.00	1	33.85	33.85	-1	279	-0.36%
2022/11/15	1	31.70	1	31.35	31.35	0	281	0.00%
2022/11/14	1	31.30	1	31.90	31.60	0	296	0.00%
2022/11/11	0	0.00	1	31.00	30.90	-1	349	-0.29%
2022/11/07	1	32.75	1	32.90	32.25	0	371	0.00%
2022/10/21	1	31.90	0	0.00	31.25	1	409	0.24%
2022/10/19	0	0.00	1	33.30	32.80	-1	412	-0.24%
2022/10/18	1	32.00	0	0.00	32.00	1	389	0.26%
2022/10/17	1	30.20	2	32.13	31.95	-1	390	-0.26%
2022/09/23	1	31.80	0	0.00	30.00	1	444	0.22%
2022/09/22	0	0.00	4	32.04	32.40	-4	441	-0.91%
2022/09/14	0	0.00	6	31.17	30.90	-6	451	-1.33%
2022/09/01	0	0.00	1	30.90	30.95	-1	473	-0.21%
2022/08/23	2	30.05	2	29.70	29.90	0	528	0.00%
2022/08/22	1	30.75	0	0.00	29.80	1	525	0.19%
2022/08/18	4	32.34	0	0.00	31.40	4	510	0.78%
2022/08/17	1	31.50	5	30.66	31.75	-4	460	-0.87%
2022/08/09	0	0.00	1	27.70	27.85	-1	460	-0.22%
2022/08/04	0	0.00	1	26.55	26.55	-1	465	-0.21%
2022/08/02	0	0.00	1	25.70	25.85	-1	463	-0.22%
2022/07/11	0	0.00	1	26.30	26.25	-1	618	-0.16%
2022/07/08	2	26.50	0	0.00	26.65	2	617	0.32%
2022/07/06	0	0.00	1	26.05	25.20	-1	615	-0.16%
2022/07/05	1	26.70	0	0.00	26.45	1	614	0.16%
2022/06/30	3	28.00	0	0.00	27.10	3	608	0.49%
2022/06/28	3	29.50	0	0.00	29.40	3	608	0.49%
2022/06/23	8	28.93	0	0.00	28.95	8	635	1.26%
2022/06/21	0	0.00	1	29.55	30.30	-1	632	-0.16%
2022/06/13	1	34.80	0	0.00	34.40	1	622	0.16%
2022/06/09	1	36.70	2	37.48	36.45	-1	621	-0.16%
2022/06/08	1	35.70	0	0.00	35.45	1	595	0.17%
2022/06/07	1	35.95	0	0.00	35.30	1	601	0.17%
2022/06/06	0	0.00	4	35.15	35.65	-4	606	-0.66%
2022/06/02	2	36.55	1	35.75	35.65	1	616	0.16%
2022/06/01	0	0.00	0.1	34.97	36.65	-0.1	620	-0.02%
2022/05/25	0	0.00	2	33.30	33.50	-2	623	-0.32%
2022/05/13	0	34.30	0	0.00	34.45	0	611	0.00%
2022/05/10	1	33.60	5	33.29	34.40	-4	604	-0.66%
2022/05/09	9	34.83	0	0.00	33.85	9	605	1.49%
2022/05/05	0	34.50	0	0.00	35.50	0	594	0.00%
2022/05/03	0	33.00	0	0.00	34.30	0	577	0.00%
2022/04/29	0	0.00	1	33.60	33.00	-1	578	-0.17%
2022/04/27	0	32.75	0	0.00	32.40	0	578	0.00%
2022/04/26	1	32.95	0	0.00	32.95	1	554	0.18%
2022/04/22	1	33.95	0	0.00	32.35	1	539	0.19%
2022/04/21	1	31.85	1	32.50	33.05	0	578	0.00%
2022/04/20	0	30.40	0	0.00	30.55	0	612	0.00%
2022/04/19	0	29.50	0	0.00	29.90	0	612	0.00%
2022/04/11	0	0.00	2	30.58	30.60	-2	633	-0.32%
2022/04/01	1	33.70	1	34.40	34.40	0	662	0.00%
2022/03/15	0	0.00	7	30.55	30.20	-7	896	-0.78%
2022/03/10	1	32.50	0	0.00	32.40	1	895	0.11%
2022/03/09	0	0.00	1	32.20	32.20	-1	902	-0.11%
2022/03/03	0	0.00	3	36.92	36.85	-3	904	-0.33%
2022/02/24	0	0.00	1	35.55	35.90	-1	973	-0.10%
2022/02/17	1	37.50	3	37.55	37.45	-2	1,125	-0.18%
2022/02/16	1	38.00	0	0.00	37.75	1	1,160	0.09%
2022/02/09	1	38.55	1	38.75	38.60	0	1,306	0.00%
2022/01/20	0	0.00	1	38.00	38.70	-1	2,248	-0.04%
2022/01/14	5	39.40	1	38.30	38.30	4	2,503	0.16%
2022/01/11	0	0.00	1	42.85	42.85	-1	2,569	-0.04%
2022/01/07	0	0.00	1	42.85	42.90	-1	2,678	-0.04%
2022/01/06	1	44.50	0	0.00	44.15	1	2,674	0.04%
2021/12/30	0	0.00	2	43.50	43.60	-2	2,698	-0.07%
2021/12/29	0	0.00	0	44.15	43.80	0	2,704	0.00%
2021/12/27	1	46.60	0	45.60	45.00	1	2,707	0.04%
2021/12/23	3	47.93	1	46.80	46.80	2	2,710	0.07%
2021/12/22	8	47.61	4	48.85	47.50	4	2,705	0.15%
2021/12/16	0	0.00	3	42.85	42.95	-3	2,645	-0.11%
2021/12/15	0	0.00	2	43.00	42.90	-2	2,717	-0.07%
2021/12/14	0	0.00	1	42.40	42.20	-1	2,794	-0.04%
2021/12/02	2	44.35	1	43.90	44.00	1	3,234	0.03%
2021/11/30	0	0.00	5	45.30	45.30	-5	3,297	-0.15%
2021/11/26	0	0.00	7	46.21	45.10	-7	3,310	-0.21%
2021/11/25	1	47.35	1	46.80	46.85	0	3,310	0.00%
2021/11/22	1	46.50	1	46.15	46.10	0	3,282	0.00%
2021/11/19	6	47.52	5	48.05	47.05	1	3,293	0.03%
2021/11/18	5	48.85	6	48.93	48.30	-1	3,280	-0.03%
2021/11/16	0	0.00	5	48.02	48.10	-5	3,240	-0.15%
2021/11/15	1	47.00	1	48.20	49.05	0	3,233	0.00%
2021/11/12	4	47.49	4	46.45	46.30	0	3,236	0.00%
2021/11/11	5	47.10	0	0.00	46.50	5	3,287	0.15%
2021/11/10	0	0.00	2	48.20	48.10	-2	3,291	-0.06%
2021/11/09	3	47.90	1	47.85	48.00	2	3,279	0.06%
2021/11/08	1	47.65	4	48.30	47.70	-3	3,262	-0.09%
2021/11/05	5	47.44	1	48.15	47.50	4	3,250	0.12%
2021/11/04	8	50.10	5	50.06	49.00	3	3,212	0.09%
2021/11/03	14	49.71	8	49.60	48.75	6	3,192	0.19%
2021/11/02	7	53.40	7	53.13	53.00	0	3,097	0.00%
2021/11/01	6	52.37	14	53.79	54.30	-8	3,001	-0.27%
2021/10/29	19	51.14	13	50.88	51.40	6	2,867	0.21%
2021/10/28	0	0.00	4	50.93	51.70	-4	2,648	-0.15%
2021/10/27	1	45.10	1	45.90	47.00	0	2,431	0.00%
2021/10/26	0	0.00	7	45.01	44.25	-7	2,357	-0.30%
2021/10/25	6	43.43	1	44.00	44.40	5	2,315	0.22%
2021/10/21	4	43.80	0	0.00	42.00	4	2,380	0.17%
2021/10/20	1	41.70	1	43.70	43.85	0	2,390	0.00%
2021/10/12	0	0.00	1	39.45	39.35	-1	2,916	-0.03%
2021/10/01	1	37.75	0.1	38.10	37.90	0.9	3,197	0.03%
2021/09/29	0	0.00	2	39.35	39.35	-2	3,292	-0.06%
2021/09/27	0	0.00	4	42.09	41.85	-4	3,445	-0.12%
2021/09/23	0	0.00	2	40.70	40.90	-2	3,763	-0.05%
2021/09/17	1	41.00	1	40.00	39.85	0	3,900	0.00%
2021/09/15	1	39.95	0	0.00	39.95	1	3,883	0.03%
2021/09/14	2	41.90	0	0.00	40.60	2	3,873	0.05%
2021/09/13	0	0.00	6	39.58	42.00	-6	3,792	-0.16%
2021/09/10	5	39.24	0	0.00	39.20	5	3,753	0.13%
2021/09/08	0	0.00	4	38.31	38.90	-4	3,731	-0.11%
2021/09/07	14	39.65	16	40.28	38.20	-2	3,670	-0.05%
2021/09/06	8	41.98	0.2	42.35	42.35	7.8	3,439	0.23%
2021/09/01	0	0.00	1	38.65	38.30	-1	3,351	-0.03%
2021/08/26	0.2	38.98	0	0.00	39.20	0.2	3,300	0.01%
2021/08/23	3	37.05	0	0.00	37.80	3	3,260	0.09%
2021/08/20	1	36.60	2	36.25	35.65	-1	3,246	-0.03%
2021/08/18	5	35.59	0	0.00	36.20	5	3,201	0.16%
2021/08/17	1	35.00	6	34.30	33.90	-5	3,174	-0.16%
2021/08/16	6	34.65	5	34.78	34.60	1	3,100	0.03%
2021/08/13	0.1	38.70	0	0.00	38.40	0.1	3,067	0.00%
2021/08/10	0	0.00	1	39.15	39.40	-1	3,078	-0.03%
2021/08/09	1	38.55	0	0.00	38.55	1	3,085	0.03%
2021/08/06	0.1	39.70	0	0.00	39.00	0.1	3,085	0.00%
2021/08/05	1.1	39.04	0	0.00	38.70	1.1	3,096	0.04%
2021/08/04	0.2	39.10	0	0.00	38.80	0.2	3,156	0.01%
2021/08/03	0.2	39.95	0	0.00	39.60	0.2	3,184	0.01%
2021/08/02	0.2	39.05	0	0.00	39.10	0.2	3,188	0.01%
2021/07/30	1	39.65	0	0.00	38.65	1	3,165	0.03%
2021/07/29	1	39.55	11	39.43	40.60	-10	3,151	-0.32%
2021/07/28	1	39.35	0	0.00	38.50	1	3,132	0.03%
2021/07/27	1.1	43.90	0	0.00	42.35	1.1	3,123	0.04%
2021/07/26	0	0.00	10	42.38	42.95	-10	3,106	-0.32%
2021/07/23	5.1	43.01	3	43.82	43.00	2.1	3,041	0.07%
2021/07/22	9	45.97	9	46.24	44.80	0	3,031	0.00%
2021/07/21	10	44.11	15	44.49	46.90	-5	2,978	-0.17%
2021/07/20	13	43.28	6	44.13	42.65	7	2,899	0.24%
2021/07/19	2	45.13	7	44.92	44.65	-5	2,841	-0.18%
2021/07/16	8	44.49	2	45.10	43.65	6	2,695	0.22%
2021/07/15	1	46.15	2	47.00	47.15	-1	2,551	-0.04%
2021/07/14	0	0.00	1	41.90	42.90	-1	2,465	-0.04%
2021/07/13	1	40.20	0	0.00	39.00	1	2,388	0.04%
2021/07/12	7	39.89	0	0.00	40.50	7	2,367	0.30%
2021/07/09	3	37.60	0	0.00	38.50	3	2,345	0.13%
2021/07/07	2	36.30	0	0.00	36.45	2	2,389	0.08%
2021/07/05	3	39.73	0	0.00	38.30	3	2,388	0.13%
2021/07/02	2	41.05	2	40.30	41.60	0	2,308	0.00%
2021/07/01	11	38.76	7	37.48	39.25	4	2,231	0.18%
2021/06/29	14	33.00	2	33.05	33.05	12	1,991	0.60%
2021/06/28	0	0.00	1	30.05	30.05	-1	1,829	-0.05%
2021/06/25	1	26.50	1	27.30	27.35	0	1,951	0.00%
2021/06/18	1	24.45	0	0.00	24.45	1	2,083	0.05%
2021/06/04	0	0.00	1	24.70	24.30	-1	2,279	-0.04%
2021/05/28	2	24.65	0	0.00	24.40	2	2,266	0.09%
2021/05/18	0	0.00	1	23.00	23.65	-1	2,200	-0.05%
2021/05/17	1	21.30	0	0.00	21.55	1	2,195	0.05%
2021/05/14	3	22.83	1	23.50	22.60	2	2,165	0.09%
2021/05/12	1	21.80	5	22.20	22.15	-4	2,092	-0.19%
2021/05/11	1	24.30	0	0.00	24.20	1	2,020	0.05%
2021/05/07	0	0.00	7	26.04	26.50	-7	1,962	-0.36%
2021/05/06	1	26.20	90	25.60	26.10	-89	1,950	-4.56%
2021/05/05	1	27.00	1	25.65	25.65	0	1,920	0.00%
2021/05/04	2	27.80	1	27.65	27.15	1	1,911	0.05%
2021/04/29	0	0.00	0	29.01	29.15	0	1,803	0.00%
2021/04/28	50	29.04	20	28.80	29.05	30	1,782	1.68%
2021/04/27	63	27.56	0	0.00	28.95	63	1,730	3.64%
2021/04/23	1	26.05	0	0.00	26.70	1	1,609	0.06%
2021/04/19	0	0.00	1.1	26.30	26.30	-1.1	1,511	-0.07%
2021/04/16	0	0.00	10	26.00	26.00	-10	1,517	-0.66%
2021/04/14	0	0.00	8	24.91	25.10	-8	1,460	-0.55%
2021/04/12	3	25.92	0	0.00	25.60	3	1,389	0.22%
2021/04/09	0	0.00	2	25.55	26.20	-2	1,330	-0.15%
2021/04/07	1	24.20	0	0.00	24.20	1	1,227	0.08%
2021/04/01	2	23.94	59	23.52	23.85	-57	1,160	-4.91%
2021/03/31	11	22.70	20	23.15	23.00	-9	1,063	-0.85%
2021/03/30	30	23.40	6	22.74	23.30	24	1,021	2.35%
2021/03/26	1	21.50	0	0.00	21.50	1	852	0.12%
2021/03/25	1	21.50	0	0.00	21.45	1	837	0.12%
2021/03/24	47	22.00	11	21.90	22.05	36	808	4.45%
2021/03/23	2	21.50	2	20.90	21.25	0	759	0.00%
2021/03/22	6	21.49	12	21.44	22.20	-6	661	-0.91%
2021/03/19	8	20.00	0	0.00	20.45	8	547	1.46%
2021/01/06	10	19.38	0	0.00	19.05	10	778	1.28%
2020/12/14	0	19.30	0	0.00	19.65	0	760	0.00%
2020/12/10	0	20.20	0	0.00	19.70	0	755	0.00%
2020/12/08	0	0.00	2	19.55	19.40	-2	747	-0.27%
2020/12/03	0	0.00	4	19.90	19.90	-4	746	-0.54%
2020/11/30	5	20.30	5	20.15	20.30	0	729	0.00%
2020/11/26	15	20.70	15	20.58	20.50	0	691	0.00%
2020/11/13	0	0.00	1	18.80	18.95	-1	559	-0.18%
2020/11/06	1	18.30	2	18.55	18.70	-1	620	-0.16%
2020/10/30	1	18.20	1	18.60	18.15	0	980	0.00%
2020/10/29	1	18.15	0	0.00	18.40	1	1,115	0.09%
2020/10/26	3	18.80	4	18.64	18.95	-1	1,154	-0.09%
2020/10/05	0	17.70	0	0.00	17.55	0	1,465	0.00%
2020/09/28	1	17.25	0	0.00	17.25	1	1,597	0.06%
2020/09/22	1	19.10	0	0.00	18.95	1	1,939	0.05%
2020/09/11	0	0.00	5	19.00	18.95	-5	2,018	-0.25%
2020/09/07	0	0.00	1	19.40	19.10	-1	2,101	-0.05%
2020/09/04	1	19.00	0	0.00	19.00	1	2,109	0.05%
2020/08/28	0	0.00	5	19.15	19.15	-5	2,312	-0.22%
2020/08/24	0	0.00	1	19.15	19.15	-1	2,313	-0.04%
2020/08/20	1	18.95	0	0.00	18.70	1	2,398	0.04%
2020/08/19	0	0.00	1	20.55	20.55	-1	2,377	-0.04%
2020/08/18	1	20.35	0	0.00	20.60	1	2,379	0.04%
2020/08/17	0	0.00	3	20.65	20.70	-3	2,386	-0.13%
2020/08/13	0	20.00	0	0.00	20.10	0	2,394	0.00%
2020/08/12	0	0.00	5	19.95	20.10	-5	2,414	-0.21%
2020/08/11	12	20.24	10	20.05	20.05	2	2,435	0.08%
2020/08/10	1	20.50	1	20.50	20.50	0	2,466	0.00%
2020/08/07	9	20.14	4	20.15	21.00	5	2,465	0.20%
2020/08/06	9	21.63	4	21.60	20.90	5	2,465	0.20%
2020/08/05	5	23.40	2	22.35	23.20	3	2,351	0.13%
2020/08/04	0	0.00	6	21.41	22.10	-6	2,258	-0.27%
2020/08/03	0	0.00	11	20.16	20.75	-11	2,141	-0.51%
2020/07/30	0	19.45	0	0.00	19.50	0	2,134	0.00%
2020/07/27	0	0.00	10	19.30	19.40	-10	2,301	-0.43%
2020/07/24	5	20.07	4	20.23	20.10	1	2,395	0.04%
2020/07/22	0	0.00	1	20.75	20.65	-1	2,366	-0.04%
2020/07/20	0	0.00	2	20.60	20.60	-2	2,359	-0.08%
2020/07/17	14	20.48	12	20.55	20.25	2	2,351	0.09%
2020/07/16	5	21.18	16	21.51	21.00	-11	2,341	-0.47%
2020/07/14	9	21.93	4	21.98	21.35	5	2,311	0.22%
2020/07/10	1	20.30	0	0.00	20.45	1	2,194	0.05%
2020/07/09	0	0.00	20	20.95	21.00	-20	2,190	-0.91%
2020/07/08	10	20.95	0	0.00	20.85	10	2,169	0.46%
2020/07/07	14	21.13	10	20.81	20.80	4	2,145	0.19%
2020/07/06	20	21.80	20	21.60	21.90	0	2,095	0.00%
2020/07/03	23	21.03	0	0.00	20.50	23	2,016	1.14%
2020/07/02	11	20.60	14	19.93	20.80	-3	1,968	-0.15%
2020/07/01	10	19.63	3	19.50	19.60	7	1,861	0.38%
2020/06/29	0	0.00	1	18.50	18.30	-1	1,767	-0.06%
2020/06/23	0	0.00	1	18.05	18.10	-1	1,769	-0.06%
2020/06/22	2	18.25	1	18.35	18.15	1	1,776	0.06%
2020/06/19	0	0.00	3	18.32	18.15	-3	1,784	-0.17%
2020/06/18	0	0.00	5	18.20	18.15	-5	1,781	-0.28%
2020/06/16	11	18.02	4	17.60	18.05	7	1,787	0.39%
2020/06/15	3	17.35	0	0.00	17.30	3	1,763	0.17%
2020/06/12	3	16.80	3	16.95	16.90	0	1,765	0.00%
2020/06/11	0	0.00	2	18.15	17.50	-2	1,781	-0.11%
2020/06/09	17	17.86	7	17.91	17.90	10	1,827	0.55%
2020/06/08	4	18.13	7	18.50	18.55	-3	1,805	-0.17%
2020/06/05	1	17.35	0	0.00	17.35	1	1,720	0.06%
2020/05/28	3	17.10	13	17.50	17.10	-10	1,751	-0.57%
2020/05/26	0	0.00	5	17.05	16.85	-5	1,697	-0.29%
2020/05/25	5	17.00	1	16.75	16.85	4	1,728	0.23%
2020/05/22	0	0.00	1	16.70	16.70	-1	1,729	-0.06%
2020/05/20	1	17.25	0	0.00	17.25	1	1,794	0.06%
2020/05/19	6	17.40	0	0.00	17.20	6	1,792	0.33%
2020/05/18	5	17.45	2	17.53	17.45	3	1,767	0.17%
2020/05/15	20	16.70	20	17.25	17.40	0	1,747	0.00%
2020/05/14	0	0.00	5	17.20	16.70	-5	1,738	-0.29%
2020/05/13	7	17.09	5	16.98	16.75	2	1,711	0.12%
2020/05/12	0	0.00	1	16.55	16.50	-1	1,645	-0.06%
2020/05/11	1	16.45	0	0.00	16.45	1	1,649	0.06%
2020/05/07	0	0.00	1	16.30	16.35	-1	1,618	-0.06%
2020/05/06	1	16.05	0	0.00	16.00	1	1,601	0.06%
2020/05/05	0	0.00	3	16.13	16.00	-3	1,598	-0.19%
2020/05/04	3	15.85	1	15.90	15.80	2	1,579	0.13%
2020/04/30	2	16.03	8	16.43	16.20	-6	1,510	-0.40%
2020/04/29	8	16.05	2	16.00	16.20	6	1,463	0.41%
2020/04/28	0	0.00	10	14.90	14.75	-10	1,377	-0.73%
2020/04/22	1	14.30	0	0.00	14.25	1	1,505	0.07%
2020/04/17	10	14.70	20	15.35	14.60	-10	1,556	-0.64%
2020/04/15	20	14.83	0	0.00	14.80	20	1,636	1.22%
2020/04/14	0	0.00	1	14.30	14.70	-1	1,642	-0.06%
2020/04/13	0	0.00	10	14.15	14.00	-10	1,671	-0.60%
2020/04/08	11	13.85	0	0.00	13.90	11	1,906	0.58%
2020/04/07	0	0.00	5	13.55	13.30	-5	1,989	-0.25%
2020/04/06	0	0.00	20	13.25	13.40	-20	2,055	-0.97%
2020/04/01	20	12.83	0	0.00	12.95	20	2,217	0.90%
2020/03/31	0	0.00	5	13.10	12.85	-5	2,268	-0.22%
2020/03/26	10	13.23	10	13.10	13.30	0	2,534	0.00%
2020/03/25	15	12.78	0	0.00	12.70	15	2,991	0.50%
2020/03/24	0	0.00	11	12.30	12.40	-11	3,108	-0.35%
2020/03/20	11	11.75	0	0.00	11.80	11	3,105	0.35%
2020/03/16	0	0.00	1	13.50	11.90	-1	3,021	-0.03%
2020/03/13	1	13.20	0	0.00	13.20	1	3,004	0.03%
2020/03/11	0	0.00	1	15.35	15.35	-1	2,923	-0.03%
2020/03/10	1	15.10	1	15.60	15.75	0	2,915	0.00%
2020/03/09	1	15.75	26	15.88	15.30	-25	2,894	-0.86%
2020/03/06	19	16.34	1	16.20	16.20	18	2,859	0.63%
2020/03/05	10	17.05	0	0.00	17.15	10	2,839	0.35%
2020/03/02	0	0.00	3	17.10	17.05	-3	2,852	-0.11%
2020/02/27	3	16.65	21	17.81	16.85	-18	2,856	-0.63%
2020/02/26	21	17.85	0	0.00	17.75	21	2,868	0.73%
2020/02/25	0	0.00	5	18.20	18.50	-5	2,845	-0.18%
2020/02/24	6	18.38	0	0.00	18.50	6	2,841	0.21%
2020/02/21	1	18.90	3	18.57	18.95	-2	2,839	-0.07%
2020/02/18	2	18.65	0	0.00	17.85	2	2,774	0.07%
2020/02/17	1	18.25	6	18.14	18.40	-5	2,758	-0.18%
2020/02/14	0	0.00	6	17.38	17.60	-6	2,778	-0.22%
2020/02/12	1	17.35	10	17.60	17.45	-9	2,791	-0.32%
2020/02/11	20	16.85	5	17.15	17.00	15	2,778	0.54%
2020/02/10	0	0.00	1	16.55	16.55	-1	2,776	-0.04%
2020/02/07	1	17.05	0	0.00	16.95	1	2,766	0.04%
2020/02/06	0	0.00	2	17.15	17.50	-2	2,761	-0.07%
2020/02/05	0	0.00	1	16.75	16.75	-1	2,747	-0.04%
2020/02/04	2	16.55	0	0.00	16.90	2	2,736	0.07%
2020/02/03	1	16.00	2	16.45	16.55	-1	2,720	-0.04%
2020/01/30	7	17.57	0	0.00	17.15	7	2,674	0.26%
2020/01/20	1	18.95	0	0.00	18.95	1	2,643	0.04%
2020/01/17	3	19.00	16	19.50	19.00	-13	2,631	-0.49%
2020/01/16	10	19.00	0	0.00	18.95	10	2,582	0.39%
2020/01/14	0	0.00	11	18.88	18.95	-11	2,523	-0.44%
2020/01/13	3	18.00	6	18.23	18.80	-3	2,488	-0.12%
2020/01/10	3	18.05	0	0.00	18.20	3	2,459	0.12%
2020/01/09	15	18.51	5	18.55	18.45	10	2,429	0.41%
2020/01/08	15	17.82	25	17.88	17.75	-10	2,352	-0.43%
2020/01/07	15	17.97	0	0.00	17.90	15	2,325	0.65%
2020/01/03	6	18.75	5	19.50	18.60	1	2,233	0.04%
2020/01/02	2	19.50	3	19.45	19.50	-1	2,153	-0.05%
2019/12/31	6	18.93	3	18.75	18.75	3	2,025	0.15%
2019/12/30	10	18.55	35	18.44	18.65	-25	1,939	-1.29%
2019/12/27	3	18.55	18	17.56	18.55	-15	1,876	-0.80%
2019/12/26	15	17.37	5	17.30	17.55	10	1,713	0.58%
2019/12/25	2	17.90	12	17.43	17.65	-10	1,690	-0.59%
2019/12/24	3	17.65	3	17.60	17.65	0	1,720	0.00%
2019/12/23	1	16.90	6	16.99	17.25	-5	1,672	-0.30%
2019/12/20	119	17.23	97	17.37	16.60	22	1,597	1.38%	大買/
2019/12/19	3	16.50	3	16.50	17.05	0	1,320	0.00%
2019/12/18	1	15.50	1	15.70	15.50	0	1,176	0.00%
2019/12/06	0	0.00	0.1	15.20	15.20	-0.1	1,154	-0.01%
2019/11/25	0	0.00	15	16.20	15.75	-15	1,166	-1.29%
2019/11/21	0	0.00	11	15.40	15.40	-11	1,103	-1.00%
2019/11/20	0	0.00	5	15.50	15.35	-5	1,102	-0.45%
2019/11/18	0	0.00	19	15.22	15.25	-19	1,077	-1.76%
2019/11/15	0	0.00	2	15.10	15.10	-2	1,060	-0.19%
2019/11/13	32	15.02	20	15.70	15.25	12	1,052	1.14%
2019/11/12	0	0.00	10	14.90	15.10	-10	997	-1.00%
2019/10/30	5	14.50	0	0.00	14.30	5	1,003	0.50%
2019/10/25	25	14.77	0	0.00	14.45	25	1,052	2.37%
2019/10/24	0	0.00	10	14.50	14.65	-10	1,063	-0.94%
2019/10/16	0	0.00	5	14.35	14.25	-5	1,153	-0.43%
2019/10/14	15	14.57	0	0.00	14.25	15	1,201	1.25%
2019/10/03	0	0.00	4	14.70	14.45	-4	1,282	-0.31%
2019/10/02	10	14.60	0	0.00	14.60	10	1,273	0.78%
2019/10/01	0	0.00	2	14.90	14.65	-2	1,259	-0.16%
2019/09/27	11	16.03	0	0.00	15.30	11	1,228	0.90%
2019/09/26	0	0.00	5	15.35	15.45	-5	1,118	-0.45%
2019/09/25	35	15.65	5	15.50	15.25	30	1,060	2.83%
2019/09/24	11	15.79	11	15.84	15.90	0	1,024	0.00%
2019/09/23	5	15.15	0	0.00	15.20	5	816	0.61%
2019/09/09	2	16.45	1	16.85	16.00	1	803	0.12%
2019/08/16	0	0.00	1	15.00	15.05	-1	753	-0.13%
2019/08/07	1	14.85	0	0.00	14.95	1	891	0.11%
2019/08/06	0	0.00	40	14.59	14.65	-40	911	-4.39%
2019/07/30	0	0.00	3	15.80	15.85	-3	1,092	-0.27%
2019/07/29	0	0.00	1	16.40	16.40	-1	1,112	-0.09%
2019/07/23	40	15.67	0	0.00	15.70	40	1,217	3.29%
2019/07/22	7	15.70	3	15.82	15.85	4	1,370	0.29%
2019/07/19	2	15.30	2	15.20	15.20	0	1,353	0.00%
2019/07/12	0	0.00	2	15.00	14.95	-2	1,466	-0.14%
2019/07/11	2	15.10	3	15.00	15.00	-1	1,460	-0.07%
2019/07/10	2	15.03	10	14.85	15.00	-8	1,450	-0.55%
2019/07/09	11	14.98	1	15.00	15.00	10	1,435	0.70%
2019/07/08	0	0.00	1	14.10	14.10	-1	1,399	-0.07%
2019/07/05	2	14.30	1	14.10	14.10	1	1,423	0.07%
2019/06/25	1	13.80	1	13.70	13.70	0	1,476	0.00%
2019/06/17	1	13.80	1	14.00	14.00	0	1,491	0.00%
2019/06/13	1	13.60	1	13.90	13.95	0	1,499	0.00%
2019/05/31	1	14.25	0	0.00	14.25	1	1,607	0.06%
2019/05/28	0	0.00	7	13.85	13.95	-7	1,647	-0.42%
2019/05/23	4	14.00	0	0.00	14.10	4	1,642	0.24%
2019/05/22	3	14.05	0	0.00	13.90	3	1,630	0.18%
2019/05/15	0	0.00	8	16.80	16.90	-8	1,521	-0.53%
2019/05/14	2	16.45	2	16.50	16.55	0	1,485	0.00%
2019/05/13	5	16.10	5	16.05	16.15	0	1,464	0.00%
2019/05/10	2	16.45	2	15.90	15.95	0	1,447	0.00%
2019/05/09	1	17.60	1	17.25	16.45	0	1,397	0.00%
2019/05/08	3	17.15	3	17.23	17.30	0	1,328	0.00%
2019/05/07	1	17.30	8	16.58	17.35	-7	1,284	-0.55%
2019/05/06	9	16.20	1	16.20	16.20	8	1,226	0.65%
2019/05/03	1	16.95	1	16.90	16.90	0	1,179	0.00%
2019/05/02	0	0.00	15	16.04	15.90	-15	1,079	-1.39%
2019/04/29	0	0.00	2	15.45	15.20	-2	1,030	-0.19%
2019/04/26	18	15.65	6	15.85	15.25	12	1,008	1.19%
2019/04/24	0	0.00	3	15.40	15.10	-3	817	-0.37%
2019/04/23	3	15.40	3	15.55	14.90	0	761	0.00%
2019/04/22	2	14.45	11	14.92	15.10	-9	677	-1.33%
2019/04/12	0	0.00	4	13.80	13.85	-4	571	-0.70%
2019/04/11	2	14.05	1	13.90	14.05	1	560	0.18%
2019/04/10	2	13.50	0	0.00	13.60	2	529	0.38%
2019/03/28	0	0.00	0.2	12.45	12.40	-0.2	451	-0.04%
2019/03/13	0	0.00	5	12.45	12.45	-5	492	-1.01%
2019/03/12	0	0.00	25	12.70	12.70	-25	490	-5.10%
2019/03/07	25	12.60	18	12.69	12.65	7	426	1.64%
2019/03/05	2	12.00	0	0.00	12.00	2	348	0.57%
2019/03/04	18	12.17	0	0.00	12.15	18	342	5.25%
2019/02/27	8	11.84	6	12.25	12.00	2	322	0.62%
2019/02/19	22	11.30	22	11.24	11.20	0	248	0.00%
2019/02/18	0	0.00	62	10.91	11.00	-62	240	-25.83%
2018/12/20	3	10.58	0	0.00	10.45	3	214	1.40%
2018/12/19	20	11.36	0	0.00	11.00	20	210	9.50%
2018/12/18	0	0.00	12	11.15	11.20	-12	212	-5.65%
2018/12/17	1	11.35	0	0.00	11.40	1	212	0.47%
2018/12/06	50	11.70	0	0.00	11.30	50	157	31.81%
2018/09/12	0	0.00	3	10.80	10.90	-3	339	-0.88%
2018/09/07	0	0.00	2	11.25	11.00	-2	341	-0.59%
2018/09/06	5	11.40	0	0.00	11.50	5	331	1.51%
2018/07/20	1	12.90	0	0.00	11.80	1	407	0.25%
2018/06/07	0	0.00	4	12.10	12.20	-4	629	-0.64%
2018/06/06	0	0.00	35	12.14	12.15	-35	627	-5.58%
2018/06/05	0	0.00	10	12.00	12.00	-10	626	-1.60%
2018/06/04	0	0.00	60	12.18	12.05	-60	643	-9.32%
2018/05/31	107	12.18	0	0.00	12.10	107	647	16.52%	大買/鉅額交易
2018/05/29	0	0.00	3	11.65	11.60	-3	611	-0.49%
2018/05/10	3	11.85	0	0.00	11.70	3	1,028	0.29%
2018/03/31	0	0.00	2	12.70	12.75	-2	1,712	-0.12%
2018/03/15	1	12.30	0	0.00	12.15	1	1,617	0.06%
2018/02/23	2	12.45	0	0.00	12.30	2	1,684	0.12%
2018/02/07	1	12.00	1	12.10	11.85	0	1,642	0.00%
2018/02/06	2	11.75	0	0.00	11.75	2	1,633	0.12%
2018/02/05	5	13.00	0	0.00	13.05	5	1,596	0.31%
2018/02/01	12	14.23	14	14.38	14.50	-2	1,402	-0.14%
2018/01/31	0	0.00	3	13.60	13.50	-3	1,398	-0.21%
2018/01/30	3	14.15	2	14.08	13.50	1	1,369	0.07%
2018/01/29	10	14.16	1	14.20	13.95	9	1,259	0.71%
2018/01/24	1	13.20	1	12.95	12.90	0	1,159	0.00%
2018/01/23	0	0.00	3	12.60	12.50	-3	1,141	-0.26%
2018/01/22	0	0.00	3	12.60	12.55	-3	1,158	-0.26%
2018/01/18	11	12.94	5	13.25	12.80	6	1,207	0.50%