瑞基 (4171)-群益金鼎-新竹券商分點個股進出

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

瑞基

(4171)

可現股當沖

股價
31.95
漲跌
▲0.10
漲幅
+0.31%
成交量
278張
產業
上櫃農業科技業類股
194人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瑞基 (4171)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/27	0	31.40	0	0.00	31.65	0	148	0.00%
2024/05/20	0.1	31.75	0	0.00	31.80	0.1	143	0.07%
2024/05/13	0.1	31.50	0	0.00	31.65	0.1	147	0.07%
2024/04/29	0.1	32.50	0	0.00	32.55	0.1	153	0.06%
2024/03/19	0.1	34.60	0	0.00	34.25	0.1	314	0.03%
2024/03/13	0	35.65	0	0.00	35.00	0	330	0.00%
2024/03/12	0	35.80	0	0.00	35.70	0	342	0.00%
2024/03/08	0.2	36.00	0	0.00	35.65	0.2	423	0.04%
2024/03/05	0	37.50	0	0.00	37.50	0	513	0.00%
2024/03/01	0	38.05	0	0.00	38.20	0	558	0.00%
2024/02/23	0.1	38.45	0	0.00	37.90	0.1	582	0.02%
2024/02/21	2	39.03	0	0.00	38.75	2	583	0.34%
2024/01/30	0	0.00	1	37.00	36.80	-1	571	-0.18%
2024/01/18	0	36.95	0	0.00	37.30	0	572	0.00%
2024/01/03	0.2	39.80	0	0.00	39.35	0.2	545	0.04%
2023/12/29	0	0.00	0.3	39.30	39.45	-0.3	524	-0.05%
2023/12/21	0	0.00	2.2	42.00	40.30	-2.2	520	-0.42%
2023/12/20	2	42.83	0	0.00	43.00	2	501	0.40%
2023/12/19	0	0.00	2	42.50	42.25	-2	480	-0.42%
2023/12/11	3.1	39.51	0	0.00	39.55	3.1	445	0.68%
2023/12/08	1	41.60	0	0.00	40.60	1	439	0.23%
2023/12/07	2	41.55	4	41.85	41.60	-2	437	-0.46%
2023/12/06	4	42.70	5	41.38	42.80	-1	425	-0.23%
2023/12/05	4	42.93	0	0.00	41.55	4	405	0.99%
2023/12/04	3	44.63	4	45.39	45.75	-1	346	-0.29%
2023/12/01	2.1	41.74	2	41.20	41.60	0.1	296	0.03%
2023/11/29	4	39.10	3	40.05	40.10	1	256	0.39%
2023/11/27	2	37.33	2	37.00	37.75	0	210	0.00%
2023/11/14	0	32.50	0	0.00	32.20	0	192	0.00%
2023/11/08	0	33.40	0	0.00	33.70	0	201	0.00%
2023/09/21	2	35.75	0	0.00	35.50	2	238	0.84%
2023/09/12	0	0.00	0.2	37.50	37.50	-0.2	204	-0.09%
2023/09/07	0.1	38.40	0	0.00	38.20	0.1	207	0.06%
2023/08/29	0.2	35.50	0	0.00	36.45	0.2	199	0.10%
2023/08/15	0	36.50	0	0.00	36.10	0	191	0.00%
2023/07/31	0.1	41.00	0	0.00	40.00	0.1	198	0.03%
2023/07/18	0	0.00	0.2	50.70	50.80	-0.2	177	-0.11%
2023/06/29	0	0.00	1	53.20	53.10	-1	193	-0.52%
2023/06/28	0	0.00	0.1	52.50	52.50	-0.1	193	-0.05%
2023/06/16	1	50.50	0	0.00	51.50	1	235	0.42%
2023/06/14	0	0.00	0.1	52.00	51.50	-0.1	236	-0.02%
2023/06/12	1	52.50	0	0.00	52.20	1	236	0.42%
2023/06/07	0	0.00	1	53.10	52.90	-1	252	-0.40%
2023/06/02	0.1	52.70	0	0.00	52.60	0.1	261	0.04%
2023/05/30	0.3	53.60	0	0.00	53.30	0.3	281	0.11%
2023/05/15	0.2	51.25	0	0.00	51.20	0.2	321	0.06%
2023/05/11	0.1	53.40	0	0.00	52.80	0.1	333	0.03%
2023/04/25	0.1	57.00	0	0.00	57.10	0.1	450	0.02%
2023/04/24	2	58.60	0	0.00	58.20	2	465	0.43%
2023/04/21	1	59.90	0	0.00	58.00	1	492	0.20%
2023/04/20	2.1	60.64	2	62.30	60.20	0.1	525	0.02%
2023/04/10	1	60.10	0	0.00	60.10	1	1,462	0.07%
2023/03/31	1	60.50	0	0.00	60.60	1	1,507	0.07%
2023/03/24	0	0.00	1	60.80	60.70	-1	1,516	-0.07%
2023/03/23	0	0.00	0.2	60.00	59.80	-0.2	1,511	-0.01%
2023/03/14	1	57.40	0	0.00	56.70	1	1,657	0.06%
2023/03/13	1	56.00	0.1	57.70	57.60	0.9	1,660	0.06%
2023/03/10	2	60.05	0	0.00	59.20	2	1,661	0.12%
2023/03/08	1	61.20	0	0.00	61.30	1	1,658	0.06%
2023/03/07	1	62.10	0	0.00	61.80	1	1,657	0.06%
2023/03/03	0	0.00	2	62.95	62.70	-2	1,654	-0.12%
2023/03/02	0	0.00	2	62.40	62.10	-2	1,646	-0.12%
2023/02/24	1	60.80	0	0.00	60.60	1	1,646	0.06%
2023/02/21	1	61.30	0	0.00	61.20	1	1,661	0.06%
2023/02/16	1	59.70	1	60.20	60.10	0	1,658	0.00%
2023/02/15	0.1	59.30	0	0.00	59.30	0.1	1,658	0.01%
2023/02/06	1	63.80	0	0.00	64.00	1	1,634	0.06%
2023/02/02	0	0.00	2	63.65	64.00	-2	1,617	-0.12%
2023/02/01	2	61.95	0	0.00	62.40	2	1,597	0.13%
2023/01/31	0	0.00	1	62.40	61.80	-1	1,586	-0.06%
2023/01/17	1	59.30	0	0.00	59.40	1	1,557	0.06%
2023/01/13	1	58.10	0	0.00	58.10	1	1,544	0.06%
2023/01/12	1	58.80	0	0.00	58.80	1	1,539	0.06%
2023/01/10	4	63.15	1	65.00	62.80	3	1,508	0.20%
2023/01/06	2	67.50	0.1	66.30	65.10	2	1,482	0.13%
2023/01/05	3	68.87	7	68.37	68.60	-4	1,440	-0.28%
2023/01/04	1	70.30	3.2	69.04	69.70	-2.2	1,377	-0.16%
2023/01/03	19	68.75	18	69.58	70.90	1	1,279	0.08%
2022/12/30	8.2	63.63	9	62.72	66.00	-0.8	979	-0.08%
2022/12/29	1	59.80	6	57.85	60.00	-5	678	-0.74%
2022/12/28	1	55.70	1	54.60	54.60	0	596	0.00%
2022/12/27	1	56.00	0	0.00	56.50	1	596	0.17%
2022/12/26	1	58.70	2	57.75	57.60	-1	591	-0.17%
2022/12/20	2	55.10	0	0.00	54.50	2	587	0.34%
2022/12/19	1	56.70	0	0.00	56.70	1	601	0.17%
2022/12/14	0	0.00	1	56.10	57.70	-1	621	-0.16%
2022/12/13	2	57.75	1	57.70	57.80	1	615	0.16%
2022/12/08	2	58.00	6	58.67	58.00	-4	608	-0.66%
2022/12/07	2	60.20	3	61.03	59.60	-1	605	-0.17%
2022/12/06	7	61.89	1	59.00	57.90	6	586	1.02%
2022/12/05	0	0.00	2	58.50	59.10	-2	592	-0.34%
2022/11/24	0.1	51.50	0	0.00	51.50	0.1	779	0.01%
2022/11/18	0	0.00	0.3	54.20	54.10	-0.3	841	-0.04%
2022/11/09	0	0.00	0.1	53.40	53.30	-0.1	964	-0.01%
2022/11/03	1	52.60	1	51.90	51.70	0	984	0.00%
2022/11/02	0	0.00	0.1	51.90	51.90	-0.1	988	-0.01%
2022/11/01	0	0.00	0	50.70	50.70	0	1,007	0.00%
2022/10/07	0	0.00	2	52.40	51.50	-2	1,047	-0.19%
2022/10/04	0	0.00	0.1	55.00	54.70	-0.1	1,090	-0.01%
2022/09/28	1	56.00	1	53.40	51.70	0	1,148	0.00%
2022/09/13	47	72.69	47	72.10	72.20	0	1,347	0.00%
2022/09/12	10.1	83.58	0	0.00	83.10	10.1	1,365	0.74%
2022/09/08	0	0.00	0.1	88.60	91.60	-0.1	1,348	-0.01%
2022/09/07	0	0.00	0.1	87.54	87.80	-0.1	1,364	-0.01%
2022/09/05	4	91.00	0	0.00	90.00	4	1,403	0.28%
2022/09/02	0	0.00	0	93.00	92.90	0	1,410	0.00%
2022/08/31	4	91.73	6	92.85	91.10	-2	1,455	-0.14%
2022/08/29	0	0.00	0.2	87.00	85.10	-0.2	1,400	-0.01%
2022/08/25	0	0.00	0.2	87.50	88.20	-0.2	1,402	-0.01%
2022/08/23	2	83.30	8.3	83.73	83.70	-6.3	1,384	-0.45%
2022/08/22	1	83.80	0	0.00	83.20	1	1,404	0.07%
2022/08/18	0	0.00	0.2	83.60	82.80	-0.2	1,466	-0.01%
2022/08/09	0	0.00	0.2	72.13	71.30	-0.2	2,115	-0.01%
2022/08/01	0.2	79.00	0	0.00	78.40	0.2	3,584	0.01%
2022/07/26	0	0.00	2	83.30	81.50	-2	5,588	-0.04%
2022/07/25	1	84.00	0	0.00	83.80	1	6,018	0.02%
2022/07/19	1	82.60	0	0.00	82.60	1	8,925	0.01%
2022/07/18	1	83.00	2	84.20	83.50	-1	9,397	-0.01%
2022/07/15	1	78.80	1	79.40	79.20	0	10,314	0.00%
2022/07/12	2	78.00	6	76.97	80.00	-4	11,177	-0.04%
2022/07/11	5	80.86	0	0.00	80.50	5	11,551	0.04%
2022/07/07	0	0.00	1	88.80	89.20	-1	11,763	-0.01%
2022/07/04	0	0.00	1	85.80	86.10	-1	12,456	-0.01%
2022/07/01	1	87.20	1	84.40	84.20	0	12,554	0.00%
2022/06/30	2	87.70	1	88.20	87.40	1	12,584	0.01%
2022/06/29	2	94.75	2	93.85	93.50	0	12,594	0.00%
2022/06/28	0	96.43	0	0.00	92.40	0	12,606	0.00%
2022/06/27	0	0.00	1	95.00	95.00	-1	12,571	-0.01%
2022/06/23	6	94.73	6	95.88	92.60	0	12,539	0.00%
2022/06/22	5	95.16	5	93.46	91.20	0	12,490	0.00%
2022/06/21	4	96.03	4	96.93	95.60	0	12,463	0.00%
2022/06/20	0.2	94.90	0	0.00	90.40	0.2	12,421	0.00%
2022/06/17	3	96.10	3.1	95.40	97.20	-0.1	12,385	0.00%
2022/06/15	1.2	99.37	1	98.70	97.70	0.2	12,318	0.00%
2022/06/14	0	0.00	3	98.90	98.30	-3	12,283	-0.02%
2022/06/13	1	103.00	1	103.50	101.50	0	12,252	0.00%
2022/06/10	1	109.00	0	0.00	107.00	1	12,217	0.01%
2022/06/09	8	110.94	6	110.08	110.50	2	12,199	0.02%
2022/06/06	0	0.00	8	108.50	108.50	-8	12,131	-0.07%
2022/06/01	1	113.50	0	0.00	112.00	1	12,101	0.01%
2022/05/30	2	115.00	2	115.00	115.50	0	12,083	0.00%
2022/05/27	0	0.00	0.1	112.50	114.00	-0.1	12,057	0.00%
2022/05/26	3.2	113.22	3	111.00	110.50	0.2	12,013	0.00%
2022/05/25	8	113.63	8	112.63	112.50	0	11,955	0.00%
2022/05/24	13.1	114.99	16	114.69	113.00	-2.9	11,920	-0.02%
2022/05/23	28	115.77	33	116.15	118.50	-5	11,840	-0.04%
2022/05/20	16	117.34	15	116.70	119.00	1	11,684	0.01%
2022/05/19	52	122.95	43	120.53	117.00	9	11,598	0.08%
2022/05/18	25	124.36	21	125.02	125.00	4	11,428	0.03%
2022/05/17	7	124.93	9	123.33	120.50	-2	11,318	-0.02%
2022/05/16	6	126.17	6	126.42	126.50	0	11,290	0.00%
2022/05/13	52	125.88	52	124.92	128.00	0	11,232	0.00%
2022/05/12	57	127.02	53	126.30	124.50	4	11,090	0.04%
2022/05/11	82	128.16	78	127.41	130.50	4	10,977	0.04%
2022/05/10	71	131.65	68	132.20	128.00	3	10,515	0.03%
2022/05/09	82	140.88	82	141.52	141.50	0	10,260	0.00%
2022/05/06	95.2	146.69	89	145.85	140.50	6.2	9,901	0.06%
2022/05/05	39.1	154.23	37	155.08	148.50	2.1	9,335	0.02%
2022/05/04	126.1	154.50	135	155.13	154.50	-8.9	8,990	-0.10%	大買/大賣/
2022/05/03	80	168.36	77	167.77	160.00	3	8,372	0.04%
2022/04/29	68	170.31	68.1	170.62	169.00	-0.1	7,999	0.00%
2022/04/28	355	171.89	353.1	184.99	172.00	1.9	7,616	0.03%	大買/大賣/
2022/04/27	80.1	163.16	86	164.72	175.00	-5.9	6,519	-0.09%
2022/04/26	133.1	156.71	136	157.19	159.50	-2.9	5,996	-0.05%	大買/大賣/
2022/04/25	113	169.97	116	170.62	156.50	-3	5,529	-0.05%	大買/大賣/
2022/04/22	53	163.96	53.1	164.53	164.00	-0.1	4,905	0.00%
2022/04/21	410	165.48	407	166.76	160.00	3	4,577	0.07%	大買/大賣/
2022/04/20	46	155.05	50.3	157.69	165.50	-4.3	3,699	-0.12%
2022/04/19	59	148.26	54	148.49	150.50	5	3,365	0.15%
2022/04/18	3	153.17	6.1	156.76	157.50	-3.1	2,945	-0.11%
2022/04/15	36	137.76	42	139.01	143.50	-6	2,866	-0.21%
2022/04/14	21	126.74	36	127.51	130.50	-15	2,496	-0.60%
2022/04/13	37.2	120.03	32	119.58	119.00	5.2	2,377	0.22%
2022/04/12	73	125.57	111.3	127.15	127.00	-38.3	2,256	-1.70%	大賣/
2022/04/11	39.3	121.44	46.5	122.94	125.50	-7.2	1,918	-0.37%
2022/04/08	46	115.49	36	115.53	114.50	10	1,777	0.56%
2022/04/07	25.2	107.27	27	108.48	116.50	-1.9	1,547	-0.12%
2022/04/06	12	106.29	10	107.00	106.00	2	1,427	0.14%
2022/04/01	8	103.25	7	103.64	99.60	1	1,368	0.07%
2022/03/31	4	98.45	8	97.80	99.40	-4	1,324	-0.30%
2022/03/28	0	0.00	1	97.00	93.30	-1	1,283	-0.08%
2022/03/25	0	0.00	1	90.00	89.90	-1	1,263	-0.08%
2022/03/24	1	89.40	1	90.00	91.00	0	1,262	0.00%
2022/03/23	2	87.80	0	0.00	88.20	2	1,262	0.16%
2022/03/22	4	87.68	2	88.00	87.80	2	1,261	0.16%
2022/03/17	0	0.00	1	85.50	85.00	-1	1,258	-0.08%
2022/03/16	1	83.50	1	84.30	83.60	0	1,261	0.00%
2022/03/15	0	0.00	5	83.42	83.00	-5	1,262	-0.40%
2022/03/14	5	84.00	0	0.00	84.50	5	1,260	0.40%
2022/03/11	4	83.88	3	85.50	82.60	1	1,255	0.08%
2022/03/09	0	0.00	2	87.65	89.50	-2	1,227	-0.16%
2022/03/08	1	85.10	0	0.00	85.10	1	1,228	0.08%
2022/03/07	3	87.27	0	0.00	86.80	3	1,242	0.24%
2022/03/04	4	92.85	0	0.00	91.40	4	1,260	0.32%
2022/03/03	2	95.75	0	0.00	94.60	2	1,290	0.16%
2022/03/02	0	0.00	2	95.50	95.40	-2	1,311	-0.15%
2022/03/01	1	93.30	0	0.00	94.00	1	1,300	0.08%
2022/02/25	0	0.00	1	93.40	93.40	-1	1,300	-0.08%
2022/02/24	2	91.85	0	0.00	91.00	2	1,298	0.15%
2022/02/22	12	97.62	0	0.00	95.50	12	1,283	0.93%
2022/02/21	4	101.88	4	103.75	102.00	0	1,270	0.00%
2022/02/18	0	0.00	1	100.50	99.70	-1	1,267	-0.08%
2022/02/17	21	98.73	2	97.90	99.30	19	1,274	1.49%
2022/02/16	1	96.00	3	97.77	97.30	-2	1,265	-0.16%
2022/02/15	3	96.97	0	0.00	96.00	3	1,255	0.24%
2022/02/14	1	99.00	1	98.60	98.30	0	1,232	0.00%
2022/02/11	12	104.83	10	104.85	102.50	2	1,227	0.16%
2022/02/10	3	103.67	4	103.88	104.50	-1	1,171	-0.09%
2022/02/08	1	95.20	2	91.90	92.50	-1	1,128	-0.09%
2022/02/07	2	95.90	0	0.00	96.40	2	1,114	0.18%
2022/01/26	2	97.30	0	0.00	96.10	2	1,114	0.18%
2022/01/25	3	105.33	2	105.00	102.50	1	1,079	0.09%
2022/01/24	6.8	111.63	6	112.42	110.00	0.8	1,052	0.08%
2022/01/21	3	107.17	3	106.17	106.00	0	1,004	0.00%
2022/01/20	3	106.50	4	107.50	104.00	-1	953	-0.10%
2022/01/19	1.5	116.83	0	0.00	115.50	1.5	904	0.17%
2022/01/18	4.5	110.67	3	113.00	119.50	1.5	848	0.18%
2022/01/17	3	114.33	4	115.75	114.50	-1	805	-0.12%
2022/01/14	14	113.71	13	113.42	112.00	1	734	0.14%
2022/01/13	3.5	106.14	6	107.33	111.50	-2.5	583	-0.43%
2022/01/12	2	103.00	1	102.00	101.50	1	539	0.19%
2022/01/10	2	105.50	1	108.00	106.50	1	525	0.19%
2022/01/07	0	0.00	4	98.33	101.00	-4	493	-0.81%
2022/01/06	0	0.00	1	96.00	95.20	-1	459	-0.22%
2021/11/30	1	91.80	0.1	91.50	91.50	0.9	558	0.16%
2021/11/18	0	0.00	0.1	85.00	83.90	-0.1	472	-0.02%
2021/11/16	0	0.00	1	79.40	81.70	-1	450	-0.22%
2021/11/15	0	0.00	4	78.00	78.60	-4	436	-0.92%
2021/11/03	0	0.00	5	82.16	82.50	-5	496	-1.01%
2021/10/28	0	0.00	2	80.10	78.90	-2	494	-0.40%
2021/10/25	2	79.70	0	0.00	81.00	2	494	0.40%
2021/10/18	1	76.00	0	0.00	77.30	1	488	0.20%
2021/10/15	2	83.90	0	0.00	82.90	2	500	0.40%
2021/10/13	0	0.00	1	84.50	83.50	-1	519	-0.19%
2021/10/07	3	84.13	2	84.50	85.40	1	527	0.19%
2021/10/05	0	0.00	1	88.00	88.00	-1	536	-0.19%
2021/10/04	2	90.60	0	0.00	88.60	2	532	0.38%
2021/09/30	1	102.50	0	0.00	103.00	1	524	0.19%
2021/09/29	2	103.00	0	0.00	103.00	2	527	0.38%
2021/09/27	1	109.50	1	109.00	109.00	0	533	0.00%
2021/09/23	0	0.00	1	114.00	113.50	-1	563	-0.18%
2021/09/15	0	0.00	1	110.00	109.50	-1	591	-0.17%
2021/09/09	1	121.50	0	0.00	119.50	1	616	0.16%
2021/09/08	3	124.00	2	127.00	128.00	1	597	0.17%
2021/08/20	0	0.00	1	111.00	111.00	-1	797	-0.13%
2021/08/18	1	113.50	3	111.67	113.00	-2	819	-0.24%
2021/08/17	2	123.50	0	0.00	121.00	2	831	0.24%
2021/08/13	0	0.00	1	117.50	120.00	-1	877	-0.11%
2021/08/11	0	0.00	2	115.00	117.00	-2	1,040	-0.19%
2021/08/10	2	120.50	0	0.00	118.50	2	1,143	0.17%
2021/08/09	0	0.00	1	120.00	120.00	-1	1,138	-0.09%
2021/08/06	0	0.00	2	122.50	124.00	-2	1,208	-0.17%
2021/08/03	3	124.50	0	0.00	122.50	3	1,245	0.24%
2021/08/02	2	124.00	0	0.00	125.00	2	1,261	0.16%
2021/07/30	1	124.50	0	0.00	122.50	1	1,259	0.08%
2021/07/27	1	123.00	0	0.00	122.50	1	1,267	0.08%
2021/07/26	1	121.00	0	0.00	121.00	1	1,273	0.08%
2021/07/23	1	122.50	0	0.00	122.00	1	1,275	0.08%
2021/07/22	2	122.75	0	0.00	122.00	2	1,275	0.16%
2021/07/21	0	0.00	0	128.00	122.50	0	1,286	0.00%
2021/07/20	0	0.00	0	137.00	130.50	0	1,272	0.00%
2021/07/19	0	0.00	0.3	133.00	130.50	-0.3	1,254	-0.02%
2021/07/13	0.3	128.00	0	0.00	126.00	0.3	1,262	0.02%
2021/07/12	3	132.17	0	0.00	131.50	3	1,253	0.24%
2021/07/06	1	135.50	0	0.00	135.00	1	1,260	0.08%
2021/07/05	3	139.67	1	139.00	139.00	2	1,269	0.16%
2021/07/02	2	145.00	0	0.00	144.00	2	1,266	0.16%
2021/07/01	5	136.10	1	140.50	144.50	4	1,255	0.32%
2021/06/25	0	0.00	1	135.50	129.50	-1	1,228	-0.08%
2021/06/24	1	135.00	0	0.00	136.00	1	1,221	0.08%
2021/06/18	1	134.50	3	136.00	135.00	-2	1,260	-0.16%
2021/06/17	3	133.17	0	0.00	132.50	3	1,275	0.24%
2021/06/16	0	0.00	6	139.50	133.50	-6	1,267	-0.47%
2021/06/15	2	140.50	2.2	141.59	138.50	-0.2	1,261	-0.02%
2021/06/11	1	146.50	0	0.00	146.50	1	1,240	0.08%
2021/06/09	4	155.75	0	0.00	152.00	4	1,193	0.34%
2021/06/08	1.2	158.93	0	0.00	151.50	1.2	1,150	0.10%
2021/06/07	2	147.00	2	156.00	156.00	0	1,112	0.00%
2021/06/01	0	0.00	1	140.00	145.00	-1	1,057	-0.09%
2021/05/31	1	151.00	1	146.50	147.00	0	1,039	0.00%
2021/05/25	1	162.00	0	0.00	160.00	1	1,007	0.10%
2021/05/21	1	172.00	0	0.00	167.00	1	983	0.10%
2021/05/19	4	170.88	3	169.83	159.00	1	947	0.11%
2021/05/18	3	165.50	4	167.88	169.00	-1	817	-0.12%
2021/05/17	0	0.00	1	154.00	154.00	-1	713	-0.14%
2021/05/12	0	0.00	3	116.00	116.00	-3	658	-0.46%
2021/05/11	0	0.00	1	107.50	105.50	-1	647	-0.15%
2021/05/10	4	113.13	4	108.63	110.00	0	666	0.00%
2021/04/23	1	115.50	0	0.00	116.00	1	845	0.12%
2021/04/22	0	0.00	1	119.00	116.50	-1	855	-0.12%
2021/04/20	0	0.00	1	118.50	118.50	-1	858	-0.12%
2021/04/19	1	115.00	0	0.00	114.50	1	877	0.11%
2021/04/16	1	116.00	0	0.00	115.50	1	884	0.11%
2021/04/14	0	0.00	0.1	117.00	115.50	-0.1	900	-0.01%
2021/04/12	2	123.25	0	0.00	122.00	2	887	0.23%
2021/04/09	0.1	123.00	0	0.00	121.00	0.1	878	0.01%
2021/04/08	1	116.00	1	115.50	115.50	0	865	0.00%
2021/04/07	0	0.00	1	116.50	115.00	-1	867	-0.12%
2021/03/29	1	115.50	1	116.00	116.50	0	890	0.00%
2021/03/24	1	115.00	0	0.00	116.00	1	893	0.11%
2021/03/23	1	111.00	2	111.25	115.50	-1	881	-0.11%
2021/03/22	4	119.00	6	120.17	118.50	-2	838	-0.24%
2021/03/19	1	132.50	0	0.00	128.50	1	816	0.12%
2021/03/18	1	131.00	1	133.00	133.50	0	821	0.00%
2021/03/17	0	0.00	2	131.50	129.50	-2	827	-0.24%
2021/03/16	0	0.00	3	130.33	130.00	-3	847	-0.35%
2021/03/11	1	130.50	0	0.00	132.00	1	857	0.12%
2021/02/25	0	0.00	5	130.00	129.50	-5	921	-0.54%
2021/02/18	0	0.00	5	117.80	120.00	-5	935	-0.53%
2021/02/17	2	126.75	2.1	127.68	121.50	-0.1	929	-0.01%
2021/02/01	1	142.50	4	149.75	145.50	-3	920	-0.33%
2021/01/29	3	147.17	1	153.50	143.50	2	892	0.22%
2021/01/28	27	155.57	25.1	155.01	154.00	2	863	0.23%
2021/01/27	1	148.50	4	143.00	150.00	-3	799	-0.38%
2021/01/26	1	139.00	0	0.00	138.50	1	755	0.13%
2021/01/25	0	0.00	4	134.50	134.00	-4	738	-0.54%
2021/01/21	3	127.67	3	127.50	125.00	0	716	0.00%
2021/01/13	1	131.00	1.1	133.64	128.00	-0.1	676	-0.01%
2021/01/12	0.1	135.00	0	0.00	136.50	0.1	669	0.01%
2021/01/08	4	121.88	4	116.00	116.00	0	646	0.00%
2021/01/04	0.1	129.80	0	0.00	129.00	0.1	689	0.01%
2020/12/31	0	0.00	3	130.67	129.50	-3	686	-0.44%
2020/12/29	3	128.83	8	126.00	126.00	-5	680	-0.74%
2020/12/25	0	0.00	2	137.50	136.50	-2	674	-0.30%
2020/12/24	5	137.80	3	138.50	137.00	2	679	0.29%
2020/12/23	3	139.67	3	138.00	138.00	0	677	0.00%
2020/12/21	1	135.50	0	0.00	136.00	1	660	0.15%
2020/12/18	2	135.25	0	0.00	135.00	2	665	0.30%
2020/12/14	10	140.25	0	0.00	138.00	10	760	1.31%
2020/12/11	1	135.00	0	0.00	137.00	1	761	0.13%
2020/12/10	1	147.00	0	0.00	146.00	1	752	0.13%
2020/12/07	12	171.79	0	0.00	162.00	12	740	1.62%
2020/12/01	10	180.50	0	0.00	176.00	10	773	1.29%
2020/11/19	1	158.50	1	151.00	153.50	0	722	0.00%
2020/11/18	0	0.00	1	144.50	151.00	-1	692	-0.14%
2020/11/17	1	138.50	1	137.50	137.50	0	671	0.00%
2020/11/16	0	0.00	1	143.50	144.00	-1	685	-0.15%
2020/11/12	2	134.50	0	0.00	134.00	2	694	0.29%
2020/11/09	0	0.00	1	150.00	152.50	-1	665	-0.15%
2020/10/29	2	143.25	2	146.50	147.00	0	831	0.00%
2020/10/28	3	147.83	4	149.00	147.00	-1	857	-0.12%
2020/10/26	1	149.00	0	0.00	148.00	1	907	0.11%
2020/10/23	0	0.00	1	160.50	158.50	-1	942	-0.11%
2020/10/21	1	161.50	2	165.00	164.00	-1	964	-0.10%
2020/10/13	2	146.75	2	146.75	147.00	0	1,043	0.00%
2020/10/12	1	163.00	0	0.00	161.00	1	1,034	0.10%
2020/09/21	0	0.00	1	219.00	212.00	-1	1,204	-0.08%
2020/09/18	4	211.88	5	210.60	219.00	-1	1,181	-0.08%
2020/09/17	0	0.00	1	200.00	199.50	-1	1,137	-0.09%
2020/09/16	3	200.17	1	200.00	196.50	2	1,144	0.17%
2020/09/08	1	218.00	0	0.00	206.00	1	1,183	0.08%
2020/09/03	0	0.00	1	199.00	199.00	-1	1,183	-0.08%
2020/09/01	0	0.00	10	198.50	197.00	-10	1,229	-0.81%
2020/08/28	1	207.00	1	216.00	205.00	0	1,239	0.00%
2020/08/24	1	217.00	0	0.00	217.00	1	1,214	0.08%
2020/08/20	2	232.50	1	240.50	223.00	1	1,211	0.08%
2020/08/19	0	0.00	1	222.50	222.50	-1	1,192	-0.08%
2020/08/18	1	202.50	1	202.50	202.50	0	1,185	0.00%
2020/08/12	0	0.00	1	185.00	198.50	-1	1,262	-0.08%
2020/08/10	1	218.00	0	0.00	213.50	1	1,306	0.08%
2020/08/07	1	235.50	4	234.50	235.50	-3	1,295	-0.23%
2020/08/06	2	230.00	1	221.00	220.00	1	1,260	0.08%
2020/08/05	2	245.00	0	0.00	243.50	2	1,245	0.16%
2020/08/04	0	0.00	2	243.75	244.00	-2	1,240	-0.16%
2020/08/03	2	241.25	4	239.88	242.00	-2	1,207	-0.17%
2020/07/31	1	246.00	1	229.50	229.00	0	1,180	0.00%
2020/07/30	2	256.75	0	0.00	253.00	2	1,145	0.17%
2020/07/29	0	0.00	1	266.50	256.00	-1	1,133	-0.09%
2020/07/27	3	293.50	1	303.50	288.50	2	1,102	0.18%
2020/07/24	2	336.00	5	324.90	320.50	-3	1,091	-0.27%
2020/07/23	1	334.00	2	337.00	337.00	-1	1,066	-0.09%
2020/07/20	1	302.00	1	309.50	308.00	0	1,049	0.00%
2020/07/16	1	342.00	2	338.00	330.00	-1	1,042	-0.10%
2020/07/15	0.1	329.50	0	0.00	329.50	0.1	1,034	0.00%
2020/07/14	2	324.50	2	318.25	322.00	0	1,028	0.00%
2020/07/09	1	307.00	0	0.00	309.00	1	1,062	0.09%
2020/07/08	3	340.17	6	326.42	326.50	-3	1,062	-0.28%
2020/07/02	1	408.50	0	0.00	400.00	1	1,043	0.10%
2020/07/01	2	389.00	2	395.25	400.00	0	1,031	0.00%
2020/06/29	0	0.00	1	403.00	389.00	-1	1,022	-0.10%
2020/06/24	2	395.75	4	389.38	381.50	-2	1,010	-0.20%
2020/06/23	1	395.00	2	376.50	395.00	-1	1,014	-0.10%
2020/06/19	1	423.00	1	417.00	399.00	0	1,011	0.00%
2020/06/18	2	421.00	0	0.00	416.50	2	998	0.20%
2020/06/17	1	409.00	0	0.00	398.00	1	973	0.10%
2020/06/15	1	414.50	1	417.00	405.00	0	969	0.00%
2020/06/10	0	0.00	4	402.00	402.00	-4	955	-0.42%
2020/06/04	3	320.00	0	0.00	333.00	3	916	0.33%
2020/06/02	3	291.50	0	0.00	299.00	3	937	0.32%
2020/05/29	5	310.00	3	309.00	307.00	2	968	0.21%
2020/05/27	0	0.00	8	298.50	301.00	-8	1,043	-0.77%
2020/05/26	0	0.00	4	317.75	303.50	-4	1,087	-0.37%
2020/05/25	0	0.00	7	306.57	316.00	-7	1,137	-0.62%
2020/05/20	0	0.00	2	280.50	295.00	-2	1,190	-0.17%
2020/05/19	3	283.17	3	294.67	271.50	0	1,185	0.00%
2020/05/18	5	299.70	12	293.63	301.50	-7	1,108	-0.63%
2020/05/15	6	269.50	5	267.50	274.50	1	1,064	0.09%
2020/05/14	3	249.83	0	0.00	250.00	3	1,006	0.30%
2020/05/04	1	188.00	0	0.00	186.00	1	958	0.10%
2020/04/27	1	194.50	0	0.00	193.00	1	940	0.11%
2020/04/24	0	0.00	5	174.00	178.00	-5	918	-0.54%
2020/04/22	0	0.00	9	147.50	147.50	-9	885	-1.02%
2020/04/21	2	130.00	1	134.00	134.50	1	874	0.11%
2020/04/20	8	122.00	0	0.00	122.50	8	857	0.93%
2020/04/17	1	116.50	0	0.00	119.00	1	850	0.12%
2020/04/08	0	0.00	3	93.80	93.80	-3	657	-0.46%
2020/03/27	0	0.00	2	77.85	78.30	-2	641	-0.31%
2020/03/26	2	73.10	1	73.50	75.70	1	638	0.16%
2020/03/24	1	62.00	0	0.00	62.70	1	632	0.16%
2020/03/19	0	0.00	2	67.00	69.50	-2	620	-0.32%
2020/03/18	2	77.80	0	0.00	74.00	2	612	0.33%
2020/03/10	18	78.00	10	71.53	73.50	8	607	1.32%
2020/03/09	0	0.00	3	77.20	76.30	-3	593	-0.51%
2020/03/04	0	0.00	3	89.60	89.00	-3	568	-0.53%
2020/03/03	1	91.00	0	0.00	94.50	1	572	0.17%
2020/03/02	11	94.45	0	0.00	94.60	11	535	2.05%
2020/02/27	2	83.70	2	83.90	86.00	0	525	0.00%
2020/02/26	5	78.04	184	77.89	78.20	-179	507	-35.25%	大賣/鉅額交易
2020/02/25	1	79.30	0	0.00	71.10	1	463	0.22%
2020/02/24	11	71.73	0	0.00	73.50	11	433	2.54%
2020/02/21	1	65.30	0	0.00	66.90	1	411	0.24%
2020/02/17	0	0.00	2	58.20	60.00	-2	390	-0.51%
2020/02/12	1	61.20	0	0.00	61.70	1	393	0.25%
2020/02/05	1	62.40	0	0.00	61.80	1	427	0.23%
2020/01/14	0	0.00	1	63.70	63.70	-1	405	-0.25%
2020/01/10	0	0.00	1	62.10	61.60	-1	401	-0.25%
2020/01/09	10	64.10	0	0.00	63.60	10	398	2.51%
2020/01/02	0	0.00	1	69.00	67.50	-1	375	-0.27%
2019/12/27	10	67.80	0	0.00	67.90	10	366	2.73%
2019/12/26	12	67.93	0	0.00	67.90	12	364	3.29%
2019/12/25	1	67.60	0	0.00	67.50	1	360	0.28%
2019/12/24	20	68.83	0	0.00	69.00	20	356	5.61%
2019/12/23	10	69.90	0	0.00	69.70	10	351	2.84%
2019/12/20	25	65.76	0	0.00	66.20	25	344	7.25%
2019/12/19	21	65.83	0	0.00	66.00	21	338	6.20%
2019/12/18	29	62.73	1	62.20	64.00	28	329	8.50%
2019/12/17	40	62.38	1	62.50	62.40	39	324	12.02%
2019/12/12	0	0.00	5	61.20	61.20	-5	312	-1.60%
2019/12/11	0	0.00	23	63.70	63.20	-23	299	-7.68%
2019/12/09	0	0.00	1	64.50	63.50	-1	283	-0.35%
2019/12/05	1	63.80	0	0.00	63.30	1	266	0.37%
2019/12/03	0	0.00	1	58.60	58.60	-1	247	-0.40%
2019/12/02	6	57.85	0	0.00	57.50	6	240	2.49%
2019/11/29	0	0.00	3	58.70	59.20	-3	232	-1.29%
2019/11/28	1	60.80	0	0.00	60.50	1	216	0.46%
2019/11/27	5	55.40	1	56.10	56.10	4	196	2.04%
2019/11/26	20	55.76	3	56.27	56.50	17	184	9.24%
2019/11/25	14	53.90	0	0.00	55.60	14	161	8.68%
2019/11/12	0	0.00	5	48.06	48.80	-5	111	-4.48%
2019/11/11	1	48.40	5	48.50	48.30	-4	108	-3.69%
2019/11/08	5	47.76	0	0.00	47.70	5	103	4.83%
2019/11/07	0	0.00	15	47.33	48.20	-15	97	-15.45%
2019/09/25	0	0.00	1	43.00	41.50	-1	75	-1.32%
2019/08/29	0	0.00	4	39.94	40.45	-4	76	-5.25%
2019/07/31	0	0.00	2	42.25	42.25	-2	79	-2.51%
2019/07/29	2	43.20	1	42.80	43.00	1	75	1.33%
2019/07/23	1	41.65	0	0.00	41.00	1	64	1.55%
2019/07/11	3	39.80	0	0.00	39.90	3	59	5.07%
2019/07/08	0	0.00	2	40.18	39.55	-2	57	-3.45%
2019/07/03	0	0.00	3	39.20	39.65	-3	59	-5.05%
2019/06/17	1	38.45	0	0.00	38.30	1	71	1.40%
2019/06/12	1	39.10	0	0.00	39.70	1	76	1.31%
2019/06/11	1	39.10	0	0.00	39.70	1	78	1.28%
2019/06/10	1	40.65	8	40.11	40.00	-7	78	-8.93%
2019/06/06	1	42.10	0	0.00	42.10	1	75	1.33%
2019/06/03	2	42.30	0	0.00	41.60	2	76	2.62%
2019/05/28	0	0.00	1	41.00	41.00	-1	82	-1.21%
2019/05/27	3	40.60	0	0.00	40.60	3	83	3.59%
2019/05/15	4	42.05	0	0.00	40.00	4	99	4.01%
2019/05/10	1	39.25	0	0.00	39.25	1	110	0.91%
2019/05/09	3	41.50	0	0.00	40.10	3	110	2.71%
2019/05/08	0	0.00	7	41.08	41.00	-7	108	-6.43%
2019/05/03	0	0.00	2	39.10	39.40	-2	117	-1.70%
2019/04/22	1	39.00	0	0.00	38.60	1	146	0.68%
2019/04/03	2	38.73	0	0.00	38.85	2	215	0.93%
2019/04/01	1	39.40	0	0.00	39.70	1	217	0.46%
2019/03/27	1	39.10	0	0.00	39.10	1	225	0.44%
2019/03/25	0	0.00	2	40.00	39.90	-2	238	-0.84%
2019/03/21	0	0.00	1	39.85	40.25	-1	242	-0.41%
2019/03/18	4	40.04	2	40.10	39.90	2	249	0.80%
2019/03/11	3	44.20	0	0.00	43.85	3	256	1.17%
2019/02/21	1	40.80	0	0.00	41.25	1	251	0.40%
2019/02/20	0	0.00	1	41.50	41.50	-1	250	-0.40%
2019/02/18	1	41.80	1	42.30	42.30	0	244	0.00%
2019/02/15	1	44.30	1	42.75	43.10	0	242	0.00%
2019/02/11	0	0.00	11	41.85	43.60	-11	228	-4.81%
2019/01/24	1	39.00	0	0.00	39.00	1	221	0.45%
2019/01/23	1	37.85	0	0.00	38.00	1	219	0.46%
2019/01/21	5	40.33	3	39.98	39.90	2	216	0.92%
2019/01/17	1	42.60	0	0.00	42.25	1	221	0.45%
2019/01/14	1	44.50	1	44.05	42.80	0	241	0.00%
2019/01/11	9	41.97	1	43.00	45.00	8	257	3.11%
2019/01/09	1	42.00	0	0.00	42.50	1	249	0.40%
2019/01/08	1	44.10	0	0.00	44.00	1	249	0.40%
2019/01/07	1	45.10	1	45.00	45.00	0	250	0.00%
2019/01/04	0	0.00	3	44.55	44.55	-3	240	-1.25%
2019/01/03	1	40.20	5	40.10	40.50	-4	235	-1.70%
2019/01/02	1	39.25	0	0.00	38.35	1	236	0.42%
2018/12/27	3	38.25	0	0.00	39.00	3	240	1.24%
2018/12/26	2	39.78	0	0.00	39.00	2	242	0.82%
2018/12/18	0	0.00	3	39.78	40.85	-3	257	-1.16%
2018/11/29	0	0.00	10	31.75	31.55	-10	255	-3.91%
2018/11/23	10	33.00	0	0.00	34.10	10	251	3.97%
2018/11/02	0	0.00	3	30.78	30.20	-3	246	-1.22%
2018/11/01	3	30.80	0	0.00	30.80	3	247	1.21%
2018/10/31	0	0.00	1	30.90	30.35	-1	245	-0.41%
2018/10/26	0	0.00	1	30.35	30.00	-1	237	-0.42%
2018/10/25	1	30.70	0	0.00	31.20	1	231	0.43%
2018/10/24	1	33.65	0	0.00	33.00	1	226	0.44%
2018/10/23	0	0.00	2	34.33	34.60	-2	220	-0.91%
2018/10/19	0	0.00	4	36.54	37.20	-4	198	-2.01%
2018/10/18	3	32.50	6	33.83	33.85	-3	176	-1.70%
2018/10/15	2	30.60	0	0.00	31.05	2	157	1.27%
2018/02/09	0	0.00	10	17.40	17.45	-10	17	-56.61%