佳必琪 (6197)-群益金鼎-彰化券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
154.5
漲跌
▼0.5
漲幅
-0.32%
成交量
2,930張
產業
上市電子零組件類股
203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

佳必琪 (6197)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/31	1	157.00	0	0.00	154.50	1	6,608	0.02%
2024/05/30	1	155.00	0.2	155.50	155.00	0.8	6,665	0.01%
2024/05/29	4	168.00	2	167.75	163.50	2	6,592	0.03%
2024/05/27	7	163.79	8	166.44	164.50	-1	6,451	-0.02%
2024/05/24	4	153.00	5.2	154.71	158.50	-1.2	6,308	-0.02%
2024/05/23	23.2	158.03	17	157.85	154.00	6.2	6,185	0.10%
2024/05/22	2	146.50	3.2	150.75	155.50	-1.2	5,865	-0.02%
2024/05/21	0	0.00	2	141.00	141.50	-2	5,810	-0.03%
2024/05/20	3	141.33	1	140.50	140.50	2	5,813	0.03%
2024/05/17	1	140.00	1	141.00	141.00	0	5,811	0.00%
2024/05/16	21	149.52	21.1	140.65	142.50	-0.1	5,798	0.00%
2024/05/15	3.1	153.00	1	150.50	150.50	2.1	5,801	0.04%
2024/05/14	1	153.50	1	154.00	153.00	0	5,791	0.00%
2024/05/13	1.2	147.33	1	148.00	149.00	0.2	5,713	0.00%
2024/05/10	4	147.88	4	149.00	147.00	0	5,677	0.00%
2024/05/09	3	152.67	2	153.50	151.00	1	5,611	0.02%
2024/05/08	1	146.00	1	149.46	149.50	0	5,411	0.00%
2024/05/06	2	145.25	3.1	146.13	144.50	-1.1	5,290	-0.02%
2024/05/03	1	142.00	0	0.00	139.50	1	5,227	0.02%
2024/05/02	0	0.00	1	141.00	141.50	-1	5,185	-0.02%
2024/04/30	0	0.00	1	144.00	144.50	-1	5,132	-0.02%
2024/04/29	15	149.10	16	146.13	145.50	-1	5,080	-0.02%
2024/04/26	14.1	148.05	13	149.19	142.00	1.1	4,960	0.02%
2024/04/25	8	143.44	3	144.67	142.00	5	4,818	0.10%
2024/04/24	0	0.00	13	139.08	146.00	-13	4,596	-0.28%
2024/04/23	5	135.20	4	136.00	133.00	1	4,559	0.02%
2024/04/22	10	137.85	2	139.00	134.50	8	4,493	0.18%
2024/04/19	9.2	138.61	12	137.71	136.00	-2.8	4,389	-0.06%
2024/04/18	1	152.50	2.5	153.96	151.00	-1.5	4,203	-0.04%
2024/04/17	2	151.50	1	154.50	151.00	1	4,190	0.02%
2024/04/15	0	0.00	2	168.75	167.00	-2	4,132	-0.05%
2024/04/12	1	171.50	1.1	177.55	175.00	-0.1	4,112	0.00%
2024/04/11	1	167.50	0	0.00	169.00	1	4,076	0.02%
2024/04/10	1	175.00	1	175.00	174.50	0	4,060	0.00%
2024/04/09	1	166.50	3	162.50	167.50	-2	4,032	-0.05%
2024/04/08	1	171.00	1	163.00	163.00	0	4,002	0.00%
2024/04/03	2	155.75	10	171.00	171.00	-8	3,953	-0.20%
2024/04/02	6	157.25	27.2	154.32	155.50	-21.2	3,898	-0.54%
2024/04/01	15	152.00	8.8	152.50	152.50	6.3	3,530	0.18%
2024/03/29	8	139.00	1	139.00	139.00	7	3,283	0.21%
2024/03/27	3	114.17	4	115.50	115.00	-1	3,203	-0.03%
2024/03/26	10	113.80	9	114.16	111.50	1	3,075	0.03%
2024/03/25	10	108.20	14.1	106.45	113.50	-4.1	2,871	-0.14%
2024/03/22	12	103.00	0	0.00	103.50	12	2,755	0.44%
2024/03/21	2	99.95	2	101.00	100.50	0	2,667	0.00%
2024/03/19	0	0.00	1	103.50	103.00	-1	2,564	-0.04%
2024/03/14	1	104.54	1	107.01	105.50	0	2,548	0.00%
2024/03/13	11	110.82	10.1	108.50	108.50	0.9	2,570	0.04%
2024/03/12	10	106.25	11.1	105.60	108.00	-1.1	2,605	-0.04%
2024/03/11	14.1	104.16	15	106.53	105.50	-0.9	2,590	-0.03%
2024/03/08	2.1	102.03	0	114.50	102.50	2.1	2,517	0.08%
2024/03/07	14	116.39	14.1	113.16	113.00	-0.1	2,213	0.00%
2024/03/06	14	110.96	18.2	113.93	116.00	-4.2	1,972	-0.21%
2024/03/05	0	0.00	4.9	105.47	105.50	-4.9	1,649	-0.30%
2024/03/04	0	0.00	5	95.01	96.00	-5	1,599	-0.31%
2024/03/01	0.2	94.45	1.5	94.53	93.60	-1.3	1,584	-0.08%
2024/02/29	0.1	92.80	3.3	95.52	95.30	-3.2	1,603	-0.20%
2024/02/27	1.1	90.79	0	0.00	90.70	1.1	1,602	0.07%
2024/02/26	1	90.20	0	0.00	89.90	1	1,615	0.06%
2024/02/23	1.3	91.17	0	0.00	90.60	1.3	1,641	0.08%
2024/02/22	0.3	90.00	0	0.00	89.70	0.3	1,670	0.02%
2024/02/20	0	0.00	1	90.90	91.20	-1	1,707	-0.06%
2024/02/19	1	93.00	0.1	92.90	92.50	0.9	1,694	0.05%
2024/02/16	0	0.00	1	93.90	92.80	-1	1,697	-0.06%
2024/01/18	1	77.70	0	0.00	78.20	1	2,577	0.04%
2024/01/17	0	0.00	0.3	79.50	78.50	-0.3	2,773	-0.01%
2024/01/08	0	0.00	2	81.10	81.10	-2	3,111	-0.06%
2024/01/05	1	81.70	0	0.00	80.60	1	3,136	0.03%
2024/01/04	1	81.30	0	0.00	81.30	1	3,182	0.03%
2024/01/02	0	0.00	1	83.30	83.40	-1	3,220	-0.03%
2023/12/29	1	84.40	0	83.50	84.10	1	3,217	0.03%
2023/12/22	1	83.80	0	0.00	83.50	1	3,268	0.03%
2023/12/21	1	84.00	0	0.00	84.00	1	3,298	0.03%
2023/12/20	1	85.60	0	0.00	85.70	1	3,350	0.03%
2023/12/19	1	85.20	2	84.40	85.50	-1	3,364	-0.03%
2023/12/18	1	86.40	0	0.00	86.30	1	3,353	0.03%
2023/12/15	3.3	86.71	10	86.60	86.40	-6.7	3,382	-0.20%
2023/12/14	10	88.00	0	0.00	87.60	10	3,372	0.30%
2023/12/12	2	90.00	0	0.00	89.40	2	3,341	0.06%
2023/12/08	1	92.80	2	92.20	91.20	-1	3,314	-0.03%
2023/12/07	1.2	92.96	3	95.26	91.80	-1.8	3,246	-0.06%
2023/12/06	0	0.00	3	92.37	91.90	-3	3,119	-0.10%
2023/12/05	5	87.74	1	87.90	89.50	4	3,072	0.13%
2023/12/04	1	93.60	0	0.00	90.90	1	3,037	0.03%
2023/11/30	1	90.10	1	91.70	90.80	0	3,022	0.00%
2023/11/29	2	91.50	0.5	90.40	90.80	1.5	2,992	0.05%
2023/11/28	0	0.00	3.8	88.83	89.00	-3.8	2,953	-0.13%
2023/11/27	5	88.42	3	86.87	87.00	2	2,925	0.07%
2023/11/24	5	89.86	14	90.34	91.00	-9	2,875	-0.31%
2023/11/22	7	87.54	7	90.20	89.80	0	2,772	0.00%
2023/11/21	4	88.95	4	87.88	87.80	0	2,740	0.00%
2023/11/20	0	0.00	2	87.05	90.00	-2	2,694	-0.07%
2023/11/17	2	85.60	0	0.00	85.10	2	2,639	0.08%
2023/11/14	10	85.64	25	85.38	86.10	-15	2,639	-0.57%
2023/11/13	4	86.43	0	0.00	86.10	4	2,632	0.15%
2023/11/10	0	0.00	3	87.30	87.20	-3	2,610	-0.11%
2023/11/08	3	92.90	30	90.73	89.40	-27	2,553	-1.06%
2023/11/07	0	0.00	2	86.30	85.30	-2	2,438	-0.08%
2023/11/06	1	92.20	8	92.50	94.00	-7	2,324	-0.30%
2023/11/03	2	90.75	3	91.83	90.90	-1	2,272	-0.04%
2023/11/02	9	87.93	1	88.00	88.30	8	2,226	0.36%
2023/11/01	1	86.20	1	84.90	86.20	0	2,176	0.00%
2023/10/26	0	0.00	4	85.75	83.90	-4	2,027	-0.20%
2023/10/25	56	86.09	3	86.73	87.00	53	1,926	2.75%
2023/10/24	3	82.97	2	80.49	82.90	1	1,753	0.05%
2023/10/19	0	0.00	0.1	71.40	72.40	-0.1	1,529	0.00%
2023/10/18	0	0.00	1	72.80	72.10	-1	1,542	-0.06%
2023/10/17	0.1	75.10	0	0.00	75.00	0.1	1,544	0.00%
2023/10/16	1	77.70	0	0.00	77.70	1	1,618	0.06%
2023/10/13	0.1	78.90	0.1	78.00	78.10	0	1,781	0.00%
2023/10/12	0	0.00	0.2	76.30	78.80	-0.2	1,773	-0.01%
2023/10/11	0	0.00	1	75.60	75.00	-1	1,743	-0.06%
2023/10/06	0	0.00	1	72.20	71.70	-1	1,707	-0.06%
2023/10/05	0.1	72.70	0	0.00	72.10	0.1	1,725	0.00%
2023/10/03	1	74.10	1	73.50	72.70	0	1,757	0.00%
2023/10/02	2	73.95	1	74.10	74.00	1	1,760	0.06%
2023/09/28	1	71.80	1	72.50	72.80	0	1,755	0.00%
2023/09/27	1	71.30	2	71.00	71.30	-1	1,765	-0.06%
2023/09/25	2	74.05	10.1	73.70	74.50	-8	1,789	-0.45%
2023/09/22	0	0.00	61.1	68.51	71.40	-61.1	1,778	-3.43%
2023/09/21	0.1	67.63	0	68.60	67.80	0	1,827	0.00%
2023/09/20	3.2	71.28	1	71.40	69.50	2.2	1,866	0.12%
2023/09/19	1	71.40	1	71.00	71.00	0	1,865	0.00%
2023/09/07	1	69.70	0	0.00	69.80	1	1,863	0.05%
2023/09/05	0.1	68.97	1	69.30	69.10	-0.9	1,830	-0.05%
2023/08/28	41	64.66	0	0.00	64.30	41	1,884	2.18%
2023/08/21	0	0.00	61	69.30	70.10	-61	1,979	-3.08%
2023/08/18	1	68.60	0	0.00	67.70	1	2,000	0.05%
2023/08/10	0	0.00	1	67.80	67.70	-1	2,124	-0.05%
2023/08/08	71	71.06	1	70.00	71.70	70	2,096	3.34%
2023/08/02	0	0.00	53	65.43	63.20	-53	1,986	-2.67%
2023/07/31	2	69.55	1	69.00	67.50	1	1,988	0.05%
2023/07/27	11	70.20	12	68.95	69.00	-1	1,967	-0.05%
2023/07/25	1	69.30	0	0.00	68.60	1	1,938	0.05%
2023/07/19	7	73.53	8	74.18	71.70	-1	1,864	-0.05%
2023/07/18	10	80.05	2	81.60	79.60	8	1,785	0.45%
2023/07/17	0	0.00	3	75.90	75.90	-3	1,638	-0.18%
2023/07/14	7	68.19	4	69.08	69.00	3	1,643	0.18%
2023/07/11	3	70.50	6	70.47	70.80	-3	1,748	-0.17%
2023/07/07	0	0.00	10	68.80	69.20	-10	1,734	-0.58%
2023/07/05	5	71.60	6	71.50	71.30	-1	1,777	-0.06%
2023/07/04	2	70.30	0	0.00	71.10	2	1,848	0.11%
2023/07/03	1	68.20	0	0.00	69.80	1	1,831	0.05%
2023/06/30	0	0.00	0	67.70	67.60	0	1,795	0.00%
2023/06/29	2	70.20	2.1	69.83	70.60	-0.1	1,746	-0.01%
2023/06/28	0	0.00	1.1	66.86	66.40	-1.1	1,679	-0.07%
2023/06/27	1	63.20	0.1	64.20	63.70	1	1,652	0.06%
2023/06/21	0	0.00	1	61.80	62.90	-1	1,609	-0.06%
2023/06/20	0	0.00	0	61.50	61.50	0	1,593	0.00%
2023/06/19	1	61.40	0	0.00	61.60	1	1,588	0.06%
2023/06/16	0	0.00	1	62.70	62.00	-1	1,583	-0.06%
2023/06/15	0	0.00	1	61.40	61.90	-1	1,572	-0.06%
2023/06/14	0	0.00	2	61.55	61.70	-2	1,564	-0.13%
2023/06/13	2.1	59.86	0	0.00	60.20	2.1	1,556	0.13%
2023/06/09	1	60.80	0	60.90	60.90	1	1,545	0.06%
2023/06/08	2.1	60.50	0	0.00	60.60	2.1	1,548	0.14%
2023/06/06	0	0.00	1	62.30	62.00	-1	1,533	-0.07%
2023/06/05	0.1	62.30	0	0.00	62.70	0.1	1,529	0.00%
2023/06/02	2	63.15	0	0.00	63.00	2	1,517	0.13%
2023/06/01	1	64.90	1	63.71	63.70	0	1,507	0.00%
2023/05/31	0	0.00	0	62.40	62.60	0	1,469	0.00%
2023/05/30	0	0.00	0.1	61.85	61.60	-0.1	1,445	-0.01%
2023/05/25	0	0.00	0	59.10	59.90	0	1,332	0.00%
2023/05/24	5	62.04	5	60.20	60.20	0	1,311	0.00%
2023/05/23	12.1	61.91	12.1	60.22	60.30	0	1,265	0.00%
2023/05/22	3	59.50	3.1	60.92	59.60	-0.1	1,192	-0.01%
2023/05/19	0	0.00	2	56.30	55.80	-2	1,112	-0.18%
2023/05/18	0	0.00	2	55.70	55.60	-2	1,101	-0.18%
2023/05/16	1	55.20	0	0.00	54.50	1	1,082	0.09%
2023/05/12	0	0.00	1.1	54.40	54.70	-1.1	1,070	-0.10%
2023/05/11	0.1	52.55	1	52.80	52.80	-0.9	1,054	-0.09%
2023/05/10	0	52.50	5.2	52.83	53.20	-5.2	1,044	-0.50%
2023/05/08	2	55.30	1	55.90	55.20	1	998	0.10%
2023/05/05	0.2	52.40	0	0.00	52.30	0.2	953	0.02%
2023/05/03	1	52.50	1	51.90	52.10	0	972	0.00%
2023/05/02	0	53.67	3	53.70	53.60	-3	968	-0.31%
2023/04/28	0	52.60	1	53.00	53.00	-1	962	-0.10%
2023/04/27	2	52.15	1	52.70	52.00	1	951	0.11%
2023/04/26	0.1	52.12	0.1	52.64	52.90	0	947	0.00%
2023/04/25	5.1	51.91	0	0.00	51.70	5.1	935	0.54%
2023/04/21	0	0.00	0.1	53.54	53.30	-0.1	904	-0.01%
2023/04/20	30	53.50	0.1	53.30	53.60	30	876	3.42%
2023/04/19	1	54.80	0	0.00	55.10	1	854	0.12%
2023/04/18	0.1	54.26	0	0.00	54.70	0.1	833	0.01%
2023/04/17	48	55.64	5.1	55.11	55.80	42.9	810	5.30%
2023/04/14	5	56.62	2.1	55.45	56.80	2.9	779	0.37%
2023/04/12	0.2	52.24	0	52.80	52.40	0.2	646	0.03%
2023/04/11	0	51.50	0	0.00	51.60	0	622	0.00%
2023/04/10	6	53.33	21	52.85	52.00	-15	600	-2.50%
2023/04/07	21	52.85	5.3	52.41	53.10	15.7	536	2.93%
2023/03/31	0	47.50	0	0.00	47.35	0	433	0.00%
2023/03/30	0	0.00	2	46.50	46.40	-2	423	-0.47%
2023/03/28	0.3	45.10	0	0.00	44.90	0.3	411	0.07%
2023/03/23	1	47.10	0	0.00	46.85	1	378	0.26%
2023/03/22	0	0.00	7.5	46.97	46.75	-7.5	377	-1.99%
2023/03/17	1	46.55	0	46.50	46.40	1	382	0.26%
2023/03/10	0.1	45.55	1	46.10	45.30	-0.9	404	-0.22%
2023/03/07	0.1	46.71	2	46.68	46.65	-1.9	391	-0.50%
2023/03/06	0.5	45.90	0	0.00	45.90	0.5	382	0.13%
2023/03/03	0	0.00	12.7	45.29	45.35	-12.7	375	-3.37%
2023/03/01	1	44.65	0	0.00	45.15	1	371	0.27%
2023/02/22	0.3	45.15	1	45.20	45.00	-0.7	356	-0.20%
2023/02/21	0.1	44.70	1	45.00	45.25	-1	353	-0.27%
2023/02/20	0	0.00	1	44.90	45.00	-1	349	-0.29%
2023/02/15	1	43.50	0	0.00	43.70	1	334	0.30%
2023/02/14	1	44.00	0	0.00	44.00	1	330	0.30%
2023/02/10	0	0.00	0	43.45	43.20	0	327	-0.01%
2023/02/09	0	43.35	0	0.00	43.60	0	325	0.00%
2023/02/08	0.2	43.10	1	43.20	43.00	-0.9	321	-0.26%
2023/02/06	0.1	43.40	0	0.00	43.60	0.1	312	0.02%
2023/02/02	0	0.00	1	43.25	43.25	-1	303	-0.33%
2023/01/30	0.6	41.06	0	0.00	41.35	0.6	269	0.23%
2023/01/17	0.1	40.78	0	0.00	40.80	0.1	267	0.04%
2022/12/30	0	0.00	3	40.20	40.00	-3	225	-1.33%
2022/12/27	0.1	40.30	0	0.00	40.00	0.1	228	0.04%
2022/12/23	5.2	40.87	5	41.28	40.25	0.2	225	0.09%
2022/12/16	0	0.00	1.1	39.66	39.75	-1.1	217	-0.51%
2022/12/12	0	40.56	0	0.00	41.00	0	218	0.01%
2022/12/08	1	40.70	0	0.00	40.75	1	230	0.43%
2022/12/07	0.2	40.71	0	0.00	40.30	0.2	225	0.07%
2022/12/05	0.1	39.55	1	39.45	39.40	-0.9	202	-0.47%
2022/11/24	0.1	38.25	0	0.00	38.80	0.1	212	0.04%
2022/11/11	0.1	38.34	0	0.00	38.10	0.1	218	0.04%
2022/11/07	1.1	37.55	0	0.00	37.80	1.1	219	0.48%
2022/10/25	0	0.00	1	34.50	34.80	-1	238	-0.42%
2022/10/19	0	0.00	0.1	36.50	35.70	-0.1	239	-0.02%
2022/10/14	0.5	36.70	0	0.00	36.60	0.5	238	0.21%
2022/10/05	0.1	39.10	0	0.00	39.30	0.1	267	0.02%
2022/09/26	0	0.00	1	37.90	37.30	-1	266	-0.38%
2022/09/23	0	0.00	1	38.80	39.10	-1	265	-0.38%
2022/09/19	1	39.30	0	0.00	39.40	1	268	0.37%
2022/09/16	0.1	40.70	1.2	40.67	40.35	-1.1	263	-0.42%
2022/09/15	2.1	40.40	10.1	40.70	40.70	-8	261	-3.07%
2022/09/14	0.2	39.09	0	0.00	39.05	0.2	248	0.09%
2022/09/13	0	0.00	0.2	39.90	39.55	-0.2	246	-0.08%
2022/09/12	0.1	39.95	0	0.00	40.15	0.1	235	0.04%
2022/09/08	0.1	38.70	0	0.00	38.75	0.1	232	0.05%
2022/09/06	0	39.20	0	0.00	39.20	0	230	0.01%
2022/09/02	1	39.00	0	0.00	39.00	1	226	0.44%
2022/08/17	0	0.00	1	37.60	37.45	-1	253	-0.39%
2022/08/12	0	0.00	0.1	37.80	38.45	-0.1	252	-0.03%
2022/08/09	0	0.00	0	37.80	37.50	0	257	-0.01%
2022/08/08	0	0.00	5.2	37.35	37.80	-5.2	258	-2.00%
2022/08/05	1	37.00	1	37.50	36.85	0	253	0.00%
2022/08/04	0	0.00	10	35.73	36.15	-10	253	-3.95%
2022/08/03	1	35.45	6	35.83	35.70	-5	253	-1.97%
2022/08/01	0	0.00	1	36.55	36.40	-1	258	-0.39%
2022/07/29	0	0.00	1	36.05	36.00	-1	258	-0.39%
2022/07/28	0.1	35.20	0	0.00	35.35	0.1	261	0.03%
2022/07/19	0	0.00	0.1	34.90	34.40	-0.1	273	-0.04%
2022/07/18	0	0.00	1	34.55	35.00	-1	273	-0.37%
2022/07/15	1	32.70	0.5	33.49	33.10	0.5	270	0.18%
2022/07/14	0	0.00	1	36.25	36.25	-1	259	-0.38%
2022/07/12	10	36.00	0	0.00	35.90	10	252	3.97%
2022/07/04	2	35.60	0	0.00	35.60	2	281	0.71%
2022/06/24	12	37.73	0	0.00	37.40	12	316	3.79%
2022/06/23	2	36.90	0	0.00	37.35	2	325	0.62%
2022/06/21	0	38.00	0	0.00	38.35	0	337	0.00%
2022/06/20	2	37.85	1	37.30	37.40	1	347	0.29%
2022/06/17	0	0.00	1	38.45	38.65	-1	349	-0.29%
2022/06/14	1	39.15	0	0.00	39.30	1	362	0.28%
2022/06/10	0	0.00	3	40.02	40.20	-3	377	-0.80%
2022/06/08	1	40.30	1	40.95	40.30	0	392	0.00%
2022/05/26	0.1	38.30	0	0.00	38.05	0.1	497	0.01%
2022/05/23	2	37.38	0	0.00	37.60	2	605	0.33%
2022/05/17	1	37.35	0	0.00	37.50	1	1,288	0.08%
2022/05/09	2	38.05	0	0.00	38.05	2	1,383	0.14%
2022/04/25	10	39.00	0	0.00	39.00	10	1,420	0.70%
2022/04/21	0.1	40.55	0	0.00	40.75	0.1	1,426	0.00%
2022/04/14	2	40.10	0	0.00	40.00	2	1,523	0.13%
2022/04/12	2	40.13	1.1	39.89	40.00	1	1,540	0.06%
2022/04/11	0	41.70	0	0.00	39.95	0	1,541	0.00%
2022/04/06	0	42.95	0	0.00	42.35	0	1,582	0.00%
2022/03/31	1	43.00	0	0.00	43.05	1	1,661	0.06%
2022/03/29	0	0.00	0	44.25	43.80	0	1,656	0.00%
2022/03/23	0.1	43.55	1	43.45	43.65	-0.9	1,639	-0.05%
2022/03/17	0.3	42.50	0	0.00	43.05	0.3	1,627	0.02%
2022/03/08	0.1	42.00	0	0.00	42.00	0.1	1,568	0.01%
2022/03/07	0	0.00	2	42.70	42.30	-2	1,556	-0.13%
2022/03/04	5	44.60	2	44.80	44.10	3	1,533	0.20%
2022/03/03	1	45.45	0	0.00	45.00	1	1,518	0.07%
2022/03/02	0.2	45.18	0	0.00	44.70	0.2	1,499	0.01%
2022/03/01	1	45.50	0	0.00	45.70	1	1,483	0.07%
2022/02/23	3.1	47.36	1	47.20	47.10	2.1	1,375	0.15%
2022/02/22	1	46.60	5	45.80	46.80	-4	1,350	-0.30%
2022/02/21	4	49.65	6.2	49.57	48.50	-2.2	1,300	-0.17%
2022/02/18	5	48.26	2	49.10	49.10	3	1,170	0.26%
2022/02/17	0	0.00	0.3	49.05	49.05	-0.3	746	-0.03%
2022/02/16	0.3	43.81	0	0.00	44.60	0.3	662	0.05%
2022/02/14	0.2	42.70	1	42.50	42.90	-0.8	603	-0.13%
2022/02/11	0	0.00	1	43.05	43.10	-1	595	-0.17%
2022/02/09	0.2	42.00	0	0.00	42.15	0.2	563	0.04%
2022/01/26	2	39.75	3	40.00	40.00	-1	543	-0.18%
2022/01/14	1	38.30	1	39.10	39.75	0	504	0.00%
2022/01/12	0.3	39.87	0	0.00	39.70	0.3	485	0.06%
2022/01/11	2	41.25	2	42.55	40.30	0	469	0.00%
2022/01/06	0.2	42.00	0	0.00	41.90	0.2	374	0.05%
2022/01/04	0.3	41.60	1	41.60	41.30	-0.8	350	-0.21%
2021/12/29	1	41.55	0	0.00	42.00	1	315	0.32%
2021/12/28	0	0.00	7	40.75	41.30	-7	273	-2.56%
2021/12/23	0	0.00	1	39.40	39.15	-1	187	-0.53%
2021/12/21	0	0.00	2	38.60	38.80	-2	181	-1.10%
2021/12/17	1	38.45	2	38.70	38.60	-1	164	-0.61%
2021/12/16	0	0.00	1	38.50	38.20	-1	156	-0.64%
2021/12/09	2	38.65	20	38.53	38.15	-18	144	-12.42%
2021/12/08	2	37.85	0	0.00	37.90	2	137	1.45%
2021/12/06	1	37.65	0	0.00	37.70	1	134	0.74%
2021/12/03	8	37.50	0	0.00	37.55	8	136	5.84%
2021/12/02	11	37.82	0	0.00	37.25	11	136	8.04%
2021/11/23	0	37.30	0	0.00	37.25	0	120	0.00%
2021/11/18	6	37.48	0	0.00	37.40	6	118	5.06%
2021/11/17	1	37.15	0	0.00	37.55	1	116	0.86%
2021/10/22	0	0.00	0.2	34.40	34.60	-0.2	122	-0.13%
2021/10/19	0	0.00	0	34.30	34.25	0	128	-0.03%
2021/10/14	0	0.00	0	33.90	33.60	0	138	0.00%
2021/10/06	0	0.00	0.1	33.45	33.20	-0.1	153	-0.04%
2021/09/30	0	0.00	0.8	34.20	34.20	-0.8	157	-0.48%
2021/09/29	0	35.70	0	0.00	34.40	0	155	0.00%
2021/09/03	0	0.00	1	35.85	36.00	-1	329	-0.30%
2021/08/30	0.1	35.35	0	0.00	35.50	0.1	338	0.03%
2021/08/26	0.1	34.90	0	0.00	35.15	0.1	343	0.02%
2021/08/16	0	0.00	1	34.65	34.60	-1	362	-0.28%
2021/08/10	0	0.00	1	36.45	36.30	-1	371	-0.27%
2021/08/09	0	0.00	1	36.65	36.45	-1	390	-0.26%
2021/08/04	0	0.00	7	36.65	36.70	-7	429	-1.63%
2021/07/26	0	0.00	3	37.00	37.10	-3	505	-0.59%
2021/07/23	1	36.50	0	0.00	36.35	1	512	0.20%
2021/07/19	0	0.00	2	37.00	36.90	-2	533	-0.37%
2021/07/14	0	36.70	0	0.00	36.80	0	565	0.01%
2021/07/12	0	0.00	1	37.15	37.10	-1	571	-0.17%
2021/07/08	5	37.10	0	0.00	37.05	5	597	0.84%
2021/07/02	1.1	36.80	0	0.00	36.70	1.1	651	0.16%
2021/06/29	2.1	37.13	3	37.37	37.20	-1	676	-0.14%
2021/06/28	0	0.00	4	41.04	41.00	-4	660	-0.61%
2021/06/25	6	40.63	0	0.00	40.70	6	631	0.95%
2021/06/23	1	40.15	1	40.55	40.45	0	641	0.00%
2021/06/22	0	0.00	6	40.37	40.60	-6	663	-0.90%
2021/06/18	1	39.75	1	39.75	39.75	0	710	0.00%
2021/06/16	0	0.00	3	39.20	39.25	-3	770	-0.39%
2021/06/15	2	37.85	2	39.28	39.45	0	788	0.00%
2021/06/11	0.1	37.30	0	0.00	37.40	0.1	813	0.01%
2021/06/07	0	0.00	2	37.70	37.85	-2	942	-0.21%
2021/05/28	0	0.00	0.5	38.10	38.15	-0.5	985	-0.05%
2021/05/18	1	35.80	0	36.00	35.85	1	1,102	0.09%
2021/05/17	0	34.30	0	0.00	34.25	0	1,104	0.00%
2021/05/14	0.5	36.30	0	0.00	36.00	0.5	1,089	0.05%
2021/05/13	0	0.00	4	36.45	36.35	-4	1,086	-0.37%
2021/05/11	1	37.60	0	0.00	37.70	1	1,066	0.09%
2021/05/10	1	39.10	0	0.00	39.10	1	1,077	0.09%
2021/05/06	1	38.69	1	38.65	38.35	0	1,088	0.00%
2021/05/05	1	38.95	1	39.00	38.60	0	1,089	0.00%
2021/05/04	1	37.50	0	0.00	38.35	1	1,089	0.09%
2021/05/03	1.1	39.53	0	0.00	39.60	1.1	1,074	0.10%
2021/04/22	4	41.50	0	0.00	40.65	4	1,139	0.35%
2021/04/21	1	41.70	1	41.95	42.00	0	1,128	0.00%
2021/04/20	1	42.10	0	0.00	42.10	1	1,141	0.09%
2021/04/19	1	42.30	0	0.00	42.25	1	1,178	0.08%
2021/04/13	1	42.50	0	0.00	42.15	1	1,211	0.08%
2021/04/01	2	42.50	0	0.00	42.40	2	1,170	0.17%
2021/03/31	0	0.00	1	43.80	43.25	-1	1,166	-0.09%
2021/03/26	1	43.80	0	0.00	43.40	1	1,161	0.09%
2021/03/18	1	41.80	0	0.00	41.80	1	1,198	0.08%
2021/03/17	5	41.60	6	41.87	41.45	-1	1,218	-0.08%
2021/03/12	1	41.85	1	40.95	40.80	0	1,168	0.00%
2021/03/09	10	39.45	0	0.00	39.00	10	1,098	0.91%
2021/03/04	1	38.70	0	0.00	38.65	1	1,088	0.09%
2021/03/02	0	0.00	1	39.65	38.75	-1	1,107	-0.09%
2021/02/25	10	38.75	0	0.00	38.55	10	1,090	0.92%
2021/02/24	0	0.00	1	39.05	38.10	-1	1,124	-0.09%
2021/02/02	0	0.00	1	35.95	36.10	-1	1,055	-0.09%
2021/02/01	0.3	36.75	0	0.00	35.50	0.3	1,050	0.02%
2021/01/29	4	36.68	0	0.00	36.50	4	1,027	0.39%
2021/01/27	0	0.00	7	36.67	36.55	-7	1,017	-0.69%
2021/01/26	1	37.10	3	36.25	36.75	-2	1,012	-0.20%
2021/01/25	1	37.00	0	0.00	37.00	1	1,007	0.10%
2021/01/21	0	0.00	2	37.35	37.10	-2	1,008	-0.20%
2021/01/15	1	38.70	12.9	38.30	39.15	-11.9	956	-1.24%
2021/01/13	0	0.00	6	38.75	38.50	-6	901	-0.67%
2021/01/08	0	0.00	1	37.40	37.20	-1	828	-0.12%
2021/01/06	2	36.00	0	0.00	36.20	2	793	0.25%
2021/01/04	0	0.00	2	36.85	36.90	-2	779	-0.26%
2020/12/31	1	36.55	0	0.00	36.40	1	774	0.13%
2020/12/30	0	0.00	10	36.65	36.65	-10	770	-1.30%
2020/12/29	4	36.65	0	0.00	36.65	4	783	0.51%
2020/12/25	0	0.00	2	36.85	37.30	-2	764	-0.26%
2020/12/24	5	36.70	0	0.00	36.50	5	751	0.67%
2020/12/22	3	36.13	0	0.00	35.70	3	745	0.40%
2020/12/21	2	36.20	0	0.00	36.25	2	743	0.27%
2020/12/18	1	37.50	0	0.00	36.90	1	730	0.14%
2020/12/15	0	0.00	1	39.25	37.50	-1	711	-0.14%
2020/12/14	1	38.90	2	38.00	39.45	-1	631	-0.16%
2020/12/10	0	0.00	1	36.10	36.00	-1	518	-0.19%
2020/12/09	1	37.30	0	0.00	36.60	1	519	0.19%
2020/11/26	10	36.77	1	36.60	36.40	9	622	1.45%
2020/11/25	2.2	36.27	0	0.00	35.95	2.2	650	0.33%
2020/11/23	6	36.38	0	0.00	36.45	6	653	0.92%
2020/11/04	0	0.00	0	34.20	34.55	0	1,091	0.00%
2020/10/22	0	0.00	1	34.20	34.60	-1	1,133	-0.09%
2020/10/14	0	0.00	2	34.60	34.65	-2	1,183	-0.17%
2020/10/13	0	0.00	1	33.85	34.15	-1	1,194	-0.08%
2020/10/12	0	0.00	0.8	34.20	34.20	-0.8	1,206	-0.06%
2020/10/06	4	34.53	0	0.00	34.50	4	1,266	0.32%
2020/09/29	0	0.00	3	32.55	32.65	-3	1,460	-0.21%
2020/09/25	0	0.00	0	32.10	32.10	0	1,672	0.00%
2020/09/24	0	0.00	3	32.30	32.30	-3	1,715	-0.17%
2020/09/17	0	0.00	1	34.20	34.40	-1	1,799	-0.06%
2020/09/08	1	34.35	0	0.00	34.75	1	1,793	0.06%
2020/09/07	0	0.00	2	35.25	35.15	-2	1,784	-0.11%
2020/09/01	9	37.67	8	37.75	37.95	1	1,714	0.06%
2020/08/31	6	37.58	6	38.22	38.35	0	1,693	0.00%
2020/08/28	5	36.52	4	36.60	36.65	1	1,649	0.06%
2020/08/27	0	0.00	3	36.63	36.15	-3	1,646	-0.18%
2020/08/26	0	0.00	1	37.30	36.90	-1	1,651	-0.06%
2020/08/25	0	0.00	1	37.20	36.85	-1	1,658	-0.06%
2020/08/24	3	37.00	1	36.90	37.60	2	1,648	0.12%
2020/08/21	1	37.00	1	36.90	37.10	0	1,600	0.00%
2020/08/20	1	34.35	1	34.30	34.30	0	1,562	0.00%
2020/08/19	1	37.00	1	36.90	35.85	0	1,533	0.00%
2020/08/18	9	37.18	8	37.20	37.10	1	1,504	0.07%
2020/08/17	9	36.74	4	36.48	37.00	5	1,480	0.34%
2020/08/13	21	36.88	18	37.70	36.80	3	1,419	0.21%
2020/08/11	0	0.00	1	32.80	32.65	-1	1,222	-0.08%
2020/08/06	1	33.20	1	33.35	33.10	0	1,219	0.00%
2020/07/30	0	0.00	0.1	32.65	32.65	-0.1	1,227	-0.01%
2020/07/29	2	32.73	0	0.00	32.75	2	1,254	0.16%
2020/07/15	0	0.00	1	34.15	33.65	-1	1,217	-0.08%
2020/07/13	1	35.15	0	0.00	34.85	1	1,191	0.08%
2020/07/09	0	0.00	4	41.10	38.70	-4	1,117	-0.36%
2020/07/08	0	0.00	5	43.22	43.70	-5	1,043	-0.48%
2020/07/07	0	0.00	1	43.80	42.60	-1	975	-0.10%
2020/07/06	0	0.00	1	41.00	42.10	-1	866	-0.12%
2020/07/03	4	38.20	0	0.00	38.30	4	776	0.51%
2020/07/02	0	0.00	1	36.40	36.80	-1	737	-0.14%
2020/07/01	2	36.18	1	36.30	36.10	1	724	0.14%
2020/06/24	1	35.15	1	35.80	35.00	0	687	0.00%
2020/06/22	1	33.90	0	0.00	33.95	1	655	0.15%
2020/06/16	0	0.00	1	33.90	33.80	-1	693	-0.14%
2020/06/15	0	0.00	2	33.93	33.65	-2	705	-0.28%
2020/06/12	1	32.50	0	0.00	32.85	1	705	0.14%
2020/06/03	0	0.00	1	34.45	34.45	-1	707	-0.14%
2020/06/02	1	34.20	0	0.00	34.25	1	694	0.14%
2020/06/01	1	33.55	1	33.45	34.15	0	677	0.00%
2020/05/29	1	33.05	0	0.00	33.05	1	659	0.15%
2020/05/25	1	32.65	0	0.00	32.70	1	649	0.15%
2020/05/22	0	0.00	1	32.80	32.15	-1	646	-0.15%
2020/05/20	0	0.00	1	32.20	32.15	-1	640	-0.16%
2020/05/19	1	31.75	0	0.00	31.95	1	636	0.16%
2020/05/18	1	31.95	0	0.00	31.95	1	637	0.16%
2020/05/12	1	32.30	0	0.00	32.40	1	626	0.16%
2020/05/08	0	0.00	1	32.70	32.50	-1	617	-0.16%
2020/05/06	3	32.65	1	32.75	32.45	2	599	0.33%
2020/05/05	1	32.85	2	32.43	33.20	-1	576	-0.17%
2020/04/30	1	31.25	0	0.00	31.30	1	537	0.19%
2020/04/28	1	30.35	1	30.05	30.50	0	529	0.00%
2020/04/17	1	29.80	2	29.45	29.40	-1	501	-0.20%
2020/04/16	1	29.50	0	0.00	29.50	1	491	0.20%
2020/04/15	1	28.95	0	0.00	29.20	1	488	0.20%
2020/04/07	1	27.85	0	0.00	27.80	1	490	0.20%
2020/04/06	1	27.80	0	0.00	27.75	1	485	0.21%
2020/03/31	1	27.65	1	27.45	27.05	0	482	0.00%
2020/03/27	1	27.00	0	0.00	26.80	1	480	0.21%
2020/03/13	0	0.00	5	24.40	25.00	-5	561	-0.89%
2020/03/05	5	29.30	0	0.00	29.45	5	843	0.59%
2020/02/26	0	0.00	1	29.95	29.75	-1	908	-0.11%
2020/02/20	0	0.00	1	30.10	30.15	-1	886	-0.11%
2020/02/18	1	29.85	0	0.00	29.85	1	886	0.11%
2019/12/24	0	0.00	60	32.53	33.20	-60	817	-7.34%
2019/12/23	0	0.00	41	33.42	32.95	-41	807	-5.08%
2019/12/20	1	34.40	0	0.00	34.15	1	782	0.13%
2019/12/13	0	0.00	6	34.05	33.05	-6	675	-0.89%
2019/12/10	6	35.08	0	0.00	34.70	6	622	0.96%
2019/12/09	1	34.85	1	35.15	34.95	0	601	0.00%
2019/12/05	1	34.20	2	35.23	35.25	-1	540	-0.18%
2019/12/04	2	34.53	0	0.00	34.05	2	476	0.42%
2019/12/03	0	0.00	1	34.05	34.85	-1	455	-0.22%
2019/12/02	101	34.59	0	0.00	34.80	101	421	23.97%	大買/鉅額交易
2019/11/29	3	32.00	3	32.42	32.75	0	276	0.00%
2019/08/16	0	0.00	2	29.65	30.70	-2	222	-0.90%
2019/08/15	2	29.60	0	0.00	29.50	2	205	0.97%
2019/08/12	0	0.00	1	29.45	29.50	-1	190	-0.52%
2019/07/30	0	0.00	1	30.10	30.10	-1	195	-0.51%
2019/07/09	0	0.00	1	29.85	29.90	-1	317	-0.32%
2019/07/08	2	31.60	0	0.00	31.70	2	320	0.62%
2019/07/03	0	0.00	1	31.25	31.30	-1	332	-0.30%
2019/05/08	0	0.00	11	31.10	31.00	-11	486	-2.26%
2019/05/07	2	31.20	0	0.00	31.10	2	485	0.41%
2019/05/02	2	32.13	0	0.00	32.20	2	466	0.43%
2019/04/30	8	31.89	10	32.30	31.90	-2	463	-0.43%
2019/04/29	0	0.00	2	32.65	32.55	-2	452	-0.44%
2019/04/26	2	33.00	0	0.00	32.80	2	448	0.45%
2019/04/23	10	32.70	0	0.00	32.70	10	437	2.28%
2019/04/22	0	0.00	1	33.00	33.20	-1	429	-0.23%
2019/04/19	1	32.35	2	32.10	31.90	-1	420	-0.24%
2019/04/10	1	32.45	0	0.00	32.95	1	323	0.31%
2019/04/03	1	31.65	2	31.58	32.00	-1	264	-0.38%
2019/04/02	1	31.00	1.5	30.64	31.10	-0.5	237	-0.22%
2019/03/28	3	30.15	0	0.00	30.15	3	203	1.48%
2019/03/27	0	0.00	1	29.85	30.00	-1	197	-0.51%
2019/03/26	0	0.00	1	29.70	29.65	-1	188	-0.53%
2019/03/25	1	29.30	0	0.00	29.50	1	182	0.55%
2019/03/22	0	0.00	2	28.95	29.00	-2	170	-1.17%
2019/03/13	0	0.00	2	28.00	28.00	-2	149	-1.33%
2019/03/12	2	28.25	2	28.50	28.10	0	151	0.00%
2019/02/22	2	27.55	0	0.00	27.60	2	228	0.88%
2019/02/14	0	0.00	0.3	27.00	27.30	-0.3	257	-0.10%
2018/12/20	1	26.85	0	0.00	26.80	1	525	0.19%
2018/12/18	1	27.65	0	0.00	27.60	1	526	0.19%
2018/12/11	0	0.00	3	28.25	28.20	-3	523	-0.57%
2018/11/30	1	30.30	1	30.00	30.25	0	488	0.00%
2018/11/26	0	0.00	1	29.00	29.15	-1	443	-0.23%
2018/11/06	1	26.65	0	0.00	26.65	1	373	0.27%
2018/11/01	0	0.00	22	26.27	26.20	-22	371	-5.92%
2018/10/31	1	26.45	1	26.50	26.50	0	366	0.00%
2018/10/26	10	27.30	0	0.00	27.25	10	359	2.78%
2018/10/22	4	27.93	0	0.00	27.65	4	324	1.23%
2018/10/19	4	27.45	2	27.50	27.40	2	313	0.64%
2018/10/18	4	27.89	1	27.95	27.70	3	305	0.98%
2018/10/17	2	27.30	0	0.00	27.25	2	284	0.70%
2018/10/15	1	26.60	1	26.40	26.60	0	258	0.00%
2018/10/09	2	26.80	0	0.00	26.35	2	219	0.91%
2018/10/08	2	26.80	0	0.00	26.40	2	208	0.96%
2018/10/05	3	26.03	3	25.70	25.80	0	184	0.00%
2018/09/13	0	0.00	2	24.90	24.90	-2	144	-1.39%
2018/09/11	0	0.00	1	24.95	24.85	-1	147	-0.68%
2018/07/13	0	0.00	1.5	27.10	27.25	-1.5	193	-0.77%
2018/06/19	1	28.35	0	0.00	28.15	1	230	0.43%
2018/06/04	0	0.00	1	29.80	29.50	-1	224	-0.45%
2018/05/31	1	28.60	0	0.00	28.95	1	207	0.48%
2018/05/23	0.3	27.75	0	0.00	27.90	0.3	183	0.14%
2018/04/11	0	28.70	0	0.00	28.70	0	246	0.00%
2018/04/10	0	0.00	15	28.70	28.80	-15	260	-5.76%
2018/03/26	5	29.55	0	0.00	29.55	5	272	1.83%
2018/03/23	10	29.40	0	0.00	29.35	10	264	3.78%
2018/02/09	0	0.00	1	27.00	27.00	-1	282	-0.35%
2018/01/24	0	0.00	1	30.40	30.55	-1	274	-0.36%
2018/01/05	0	0.00	1	33.40	32.95	-1	319	-0.31%
2018/01/03	1	32.75	1	32.55	32.75	0	312	0.00%