淳安 (6283)-群益金鼎-中壢券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
28.85
漲跌
▲0.55
漲幅
+1.94%
成交量
200張
產業
上市其他電子類股
210人加入追蹤

立即追蹤
本地時間:14:30(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

淳安 (6283)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/09/20	2	29.95	0	0.00	29.20	2	365	0.55%
2024/09/18	0	0.00	1	27.65	27.15	-1	330	-0.30%
2024/09/12	0	0.00	4	25.96	26.25	-4	356	-1.12%
2024/09/11	1	26.35	0	0.00	26.20	1	360	0.28%
2024/09/03	0	0.00	6	28.20	28.35	-6	397	-1.51%
2024/09/02	6	28.60	0	0.00	28.60	6	408	1.47%
2024/08/30	4	29.33	4	28.70	27.90	0	416	0.00%
2024/08/13	0	0.00	1	26.40	26.65	-1	612	-0.16%
2024/08/01	0	0.00	1	29.10	29.20	-1	979	-0.10%
2024/07/19	10	28.90	0	0.00	28.60	10	1,156	0.86%
2024/07/16	0	0.00	1	29.05	29.10	-1	1,172	-0.09%
2024/07/10	0	0.00	3	30.35	30.30	-3	1,830	-0.16%
2024/07/03	20	30.06	0	0.00	29.80	20	1,989	1.01%
2024/06/27	0	0.00	3	28.70	28.30	-3	1,973	-0.15%
2024/05/31	0	0.00	3	32.85	32.30	-3	1,856	-0.16%
2024/05/28	3	33.82	2	33.65	33.35	1	1,810	0.06%
2024/05/27	0	0.00	30	33.04	33.20	-30	1,783	-1.68%
2024/05/24	30	32.35	0	0.00	32.45	30	1,776	1.69%
2024/05/22	3	34.70	3	35.35	33.65	0	1,750	0.00%
2024/05/21	0	0.00	3	33.50	34.20	-3	1,726	-0.17%
2024/05/20	1	33.85	3	33.78	33.10	-2	1,705	-0.12%
2024/05/16	0	0.00	2	34.50	33.95	-2	1,684	-0.12%
2024/05/14	3	34.43	2	34.15	33.75	1	1,633	0.06%
2024/05/13	5	36.11	10	35.89	34.10	-5	1,610	-0.31%
2024/05/10	9	35.48	33	34.68	36.40	-24	1,461	-1.64%
2024/05/08	1	34.95	6	34.80	34.05	-5	1,368	-0.37%
2024/05/07	8	36.08	6	35.92	35.05	2	1,339	0.15%
2024/05/06	3	36.28	47	36.24	35.95	-44	1,299	-3.38%
2024/05/03	2	35.00	0	0.00	34.00	2	1,222	0.16%
2024/05/02	5	36.00	30	36.00	35.90	-25	1,198	-2.09%
2024/04/29	0	0.00	0.1	32.15	32.85	-0.1	1,132	-0.01%
2024/04/26	0	0.00	0.3	31.95	31.55	-0.3	1,121	-0.03%
2024/04/25	0	0.00	3	32.20	32.10	-3	1,114	-0.27%
2024/04/24	0	0.00	0.8	32.17	31.70	-0.8	1,108	-0.07%
2024/04/22	1	29.00	13	29.72	29.00	-12	1,089	-1.10%
2024/04/19	1	31.60	0	0.00	31.50	1	1,071	0.09%
2024/04/18	2	33.40	10	34.50	33.50	-8	1,042	-0.77%
2024/04/17	8	35.13	37	34.72	34.20	-29	939	-3.09%
2024/04/16	22	33.18	27	33.76	34.20	-5	707	-0.71%
2024/04/15	1	31.50	4	31.50	31.50	-3	395	-0.76%
2024/04/11	0	0.00	3	26.05	26.05	-3	231	-1.29%
2024/04/09	1	22.35	0	0.00	22.60	1	213	0.47%
2024/04/02	6	23.80	0	0.00	23.85	6	203	2.95%
2024/04/01	0	0.00	5	23.95	24.00	-5	202	-2.47%
2024/03/27	6	23.93	0	0.00	23.80	6	200	2.99%
2024/03/25	1	24.40	0	0.00	24.40	1	198	0.50%
2024/03/21	1	24.40	0	0.00	24.35	1	199	0.50%
2024/03/15	0	0.00	3	25.20	25.00	-3	194	-1.54%
2024/03/14	3	25.20	27	25.46	25.20	-24	193	-12.38%
2024/03/13	39	25.81	0	0.00	25.70	39	193	20.15%
2024/03/08	27	26.49	0	0.00	25.10	27	184	14.62%
2024/03/07	0	0.00	7	26.50	26.35	-7	179	-3.90%
2024/03/06	7	26.23	8	25.90	26.00	-1	171	-0.58%
2024/03/05	1	25.15	2	25.20	25.05	-1	165	-0.60%
2024/03/01	7	25.54	0	0.00	25.20	7	164	4.26%
2024/02/27	0	0.00	2	25.00	24.85	-2	159	-1.26%
2024/02/26	1	25.00	0	0.00	25.10	1	157	0.63%
2024/02/20	1	26.15	0	0.00	26.10	1	153	0.65%
2024/02/16	1	25.00	0	0.00	25.30	1	147	0.68%
2024/02/01	0	0.00	1	25.20	25.65	-1	139	-0.72%
2024/01/26	1	26.00	0	0.00	25.80	1	131	0.76%
2024/01/18	1	26.70	0	0.00	26.65	1	121	0.82%
2024/01/05	2	28.50	0	0.00	28.40	2	131	1.52%
2024/01/04	0	0.00	4	28.00	27.95	-4	130	-3.08%
2023/12/21	1	28.30	0	0.00	28.15	1	148	0.67%
2023/12/20	2	28.15	0	0.00	28.20	2	147	1.36%
2023/12/15	2	28.20	0	0.00	28.20	2	147	1.35%
2023/11/28	0	0.00	5	27.95	27.90	-5	163	-3.07%
2023/11/20	1	27.85	0	0.00	28.25	1	183	0.55%
2023/11/01	1	27.30	0	0.00	27.25	1	193	0.52%
2023/10/27	1	28.50	0	0.00	28.05	1	206	0.48%
2023/10/20	6	27.38	0	0.00	27.30	6	248	2.41%
2023/10/19	0	0.00	0.1	27.40	27.25	-0.1	248	-0.02%
2023/10/06	2	30.05	0	0.00	30.00	2	255	0.78%
2023/10/05	1	29.90	0	0.00	29.95	1	257	0.39%
2023/10/03	1	30.15	0	0.00	30.30	1	255	0.39%
2023/09/25	1	31.00	0	0.00	30.90	1	265	0.38%
2023/09/22	2	30.80	0	0.00	30.70	2	265	0.75%
2023/09/21	1	31.60	0	0.00	30.90	1	265	0.38%
2023/09/20	1	31.80	0	0.00	31.60	1	263	0.38%
2023/09/13	0	0.00	1	31.70	31.85	-1	263	-0.38%
2023/09/08	0	0.00	1	31.85	31.45	-1	264	-0.38%
2023/08/24	1	30.45	0	0.00	30.50	1	252	0.40%
2023/08/16	1	29.95	0	0.00	30.05	1	256	0.39%
2023/08/07	1	32.45	0	0.00	32.45	1	253	0.39%
2023/07/28	0.1	33.60	0	0.00	33.45	0.1	231	0.02%
2023/07/27	0	0.00	1	33.45	33.65	-1	222	-0.45%
2023/07/18	1	31.50	0	0.00	30.80	1	182	0.55%
2023/06/07	0	0.00	1	32.15	32.10	-1	231	-0.43%
2023/05/10	1	31.75	0	0.00	31.60	1	301	0.33%
2023/04/07	0.3	34.10	0	0.00	34.15	0.3	295	0.10%
2023/04/06	0	34.00	0	0.00	34.00	0	294	0.02%
2023/03/29	0.5	33.70	0	0.00	33.70	0.5	297	0.17%
2023/03/23	0	0.00	0	34.75	34.75	0	292	0.00%
2023/03/22	0	0.00	0.1	34.75	34.80	-0.1	291	-0.04%
2023/03/21	0	0.00	4	35.00	34.10	-4	285	-1.40%
2023/03/14	1	34.60	0	0.00	35.00	1	271	0.37%
2023/02/22	1	35.30	0	0.00	35.35	1	297	0.34%
2023/02/06	1	33.20	0	0.00	33.40	1	450	0.22%
2022/12/14	0	0.00	5	34.00	34.10	-5	512	-0.97%
2022/12/13	0	0.00	15	34.32	33.70	-15	525	-2.86%
2022/12/05	20	37.00	0	0.00	36.75	20	572	3.50%
2022/12/02	1	36.20	3	36.15	36.30	-2	579	-0.35%
2022/12/01	5	36.43	0	0.00	36.50	5	577	0.87%
2022/11/25	2	35.30	0	0.00	35.05	2	615	0.32%
2022/11/24	3	35.30	3	35.00	35.50	0	631	0.00%
2022/11/16	13	37.17	0	0.00	36.50	13	806	1.61%
2022/11/15	0	0.00	1	34.80	34.80	-1	718	-0.14%
2022/11/11	1	34.60	0	0.00	33.10	1	720	0.14%
2022/09/28	0	0.00	5	32.49	31.85	-5	980	-0.51%
2022/09/13	0	0.00	10	36.00	35.95	-10	943	-1.06%
2022/09/12	60	38.49	0	0.00	38.50	60	922	6.51%
2022/09/08	60	37.62	0	0.00	37.50	60	911	6.58%
2022/09/05	10	37.89	0	0.00	37.95	10	893	1.12%
2022/08/29	0	0.00	5	40.80	40.00	-5	753	-0.66%
2022/08/24	1	36.80	1	37.20	36.80	0	650	0.00%
2022/08/16	0	0.00	3	37.83	38.00	-3	626	-0.48%
2022/08/11	2	33.45	0	0.00	32.85	2	447	0.45%
2022/08/03	0	0.00	2	29.88	29.75	-2	401	-0.50%
2022/07/29	1	30.45	0	0.00	30.55	1	400	0.25%
2022/07/18	0	0.00	10	30.60	30.50	-10	411	-2.43%
2022/07/13	10	29.60	0	0.00	29.95	10	385	2.59%
2022/05/31	1	34.75	0	0.00	35.00	1	360	0.28%
2022/05/30	0	0.00	9	34.87	34.75	-9	360	-2.49%
2022/05/26	10	36.78	10	36.30	34.65	0	346	0.00%
2022/05/25	0	0.00	1	34.50	35.60	-1	269	-0.37%
2022/05/24	0	0.00	1	34.50	32.40	-1	258	-0.39%
2022/05/10	0	0.00	4	29.73	31.20	-4	247	-1.61%
2022/05/03	0	0.00	2	32.70	32.80	-2	259	-0.77%
2022/04/26	0	0.00	1	33.70	34.05	-1	255	-0.39%
2022/04/25	0	0.00	5	34.37	33.75	-5	254	-1.96%
2022/04/07	2	36.80	0	0.00	36.90	2	304	0.66%
2022/03/30	0	0.00	1	38.75	39.10	-1	336	-0.30%
2022/03/23	1	38.00	0	0.00	37.75	1	397	0.25%
2022/03/18	1	36.95	0	0.00	37.00	1	411	0.24%
2022/03/16	0	0.00	2	35.80	35.70	-2	423	-0.47%
2022/03/14	0	0.00	1	37.35	36.80	-1	436	-0.23%
2022/03/11	1	37.75	0	0.00	37.75	1	448	0.22%
2022/03/03	1	40.85	0	0.00	40.75	1	518	0.19%
2022/02/25	0	0.00	1	40.00	40.15	-1	567	-0.18%
2022/02/15	0	0.00	3	42.15	42.10	-3	734	-0.41%
2022/01/25	0	0.00	8	40.50	40.00	-8	983	-0.81%
2022/01/24	3	41.03	0	0.00	40.85	3	1,131	0.27%
2022/01/19	0.3	43.00	0	0.00	43.05	0.3	1,212	0.02%
2022/01/17	1	43.00	0	0.00	43.00	1	1,241	0.08%
2022/01/14	5	40.90	0	0.00	41.35	5	1,244	0.40%
2022/01/11	0	0.00	2	44.00	44.00	-2	1,244	-0.16%
2022/01/06	6	44.76	0	0.00	45.35	6	1,240	0.48%
2022/01/03	1	44.40	0	0.00	44.30	1	1,247	0.08%
2021/12/29	1	44.65	0	0.00	44.80	1	1,259	0.08%
2021/12/27	1	45.30	0	0.00	45.20	1	1,281	0.08%
2021/12/24	1	46.10	0	0.00	46.10	1	1,278	0.08%
2021/12/23	1	46.75	2	46.35	46.35	-1	1,277	-0.08%
2021/12/22	1	47.60	0	0.00	47.10	1	1,271	0.08%
2021/12/20	1	46.90	0	0.00	46.75	1	1,267	0.08%
2021/12/16	2	45.48	0	0.00	45.20	2	1,230	0.16%
2021/12/13	2	46.38	0	0.00	46.30	2	1,230	0.16%
2021/12/07	0	0.00	1	46.05	45.30	-1	1,229	-0.08%
2021/12/06	2	45.40	0	0.00	45.80	2	1,222	0.16%
2021/11/30	3	48.77	1	48.70	48.35	2	1,239	0.16%
2021/11/25	2	51.15	0	0.00	51.40	2	1,435	0.14%
2021/11/22	0	0.00	2	51.70	51.60	-2	1,417	-0.14%
2021/11/19	0	0.00	2	51.90	50.90	-2	1,412	-0.14%
2021/11/16	1	51.90	1	50.30	49.65	0	1,379	0.00%
2021/11/15	0	0.00	16	51.74	51.50	-16	1,378	-1.16%
2021/11/12	9	52.26	1	52.00	51.70	8	1,384	0.58%
2021/11/11	2	53.10	0	0.00	52.90	2	1,368	0.15%
2021/11/09	3	49.05	5	49.00	49.10	-2	1,368	-0.15%
2021/11/04	2	50.60	0	0.00	49.70	2	1,379	0.14%
2021/11/03	0	0.00	1	50.80	51.50	-1	1,379	-0.07%
2021/11/02	0	0.00	3	51.70	52.30	-3	1,363	-0.22%
2021/11/01	14	52.63	17	53.40	54.00	-3	1,288	-0.23%
2021/10/29	1	46.45	7	49.15	49.15	-6	1,146	-0.52%
2021/10/26	1	45.85	0	0.00	44.15	1	1,119	0.09%
2021/10/19	2	43.15	0	0.00	43.50	2	1,568	0.13%
2021/10/18	1	42.15	0	0.00	41.75	1	1,632	0.06%
2021/10/07	1	42.90	0	0.00	43.15	1	1,937	0.05%
2021/10/05	12	41.27	0	0.00	41.95	12	2,334	0.51%
2021/10/04	0	0.00	2	40.80	40.60	-2	2,401	-0.08%
2021/10/01	0	0.00	1	43.95	43.95	-1	2,501	-0.04%
2021/09/29	3	45.50	0	0.00	45.05	3	2,851	0.11%
2021/09/24	1	47.50	0	0.00	47.25	1	3,140	0.03%
2021/09/23	5	47.20	0	0.00	47.25	5	3,244	0.15%
2021/09/22	0	0.00	5	47.35	47.20	-5	3,288	-0.15%
2021/09/17	0	0.00	5	47.70	48.35	-5	3,340	-0.15%
2021/09/15	0	0.00	2	48.30	47.40	-2	3,736	-0.05%
2021/09/13	1	46.80	1	46.65	46.65	0	4,003	0.00%
2021/09/10	0	0.00	1	47.45	47.40	-1	4,018	-0.02%
2021/09/06	1	50.10	0	0.00	49.50	1	4,088	0.02%
2021/09/03	0	0.00	1	51.40	52.40	-1	4,093	-0.02%
2021/09/02	43	53.18	30	53.50	53.00	13	4,091	0.32%
2021/09/01	3	50.30	8	51.66	53.10	-5	3,925	-0.13%
2021/08/31	0	0.00	12	48.20	48.30	-12	3,861	-0.31%
2021/08/26	1	48.60	0	0.00	49.05	1	3,903	0.03%
2021/08/20	0	0.00	1	44.90	45.20	-1	3,991	-0.03%
2021/08/19	7	45.05	0	0.00	45.10	7	3,998	0.18%
2021/08/16	0	0.00	4	46.35	46.10	-4	4,089	-0.10%
2021/08/10	0	0.00	1	51.80	51.40	-1	4,121	-0.02%
2021/08/09	1	53.80	0	0.00	51.90	1	4,157	0.02%
2021/08/06	5	54.74	0	0.00	54.70	5	4,173	0.12%
2021/08/05	4	55.90	0	0.00	55.60	4	4,217	0.09%
2021/08/02	0	0.00	5	55.00	54.90	-5	4,301	-0.12%
2021/07/30	1	56.80	0	0.00	56.00	1	4,316	0.02%
2021/07/28	0	0.00	20	55.20	55.70	-20	4,322	-0.46%
2021/07/27	12	62.83	12	60.90	58.80	0	4,298	0.00%
2021/07/26	13	61.38	0	0.00	60.30	13	4,192	0.31%
2021/07/23	6	61.42	2	61.80	61.10	4	4,166	0.10%
2021/07/22	3	60.60	6	60.50	58.90	-3	4,029	-0.07%
2021/07/21	0	0.00	4	58.78	57.90	-4	3,990	-0.10%
2021/07/20	0	0.00	5	56.36	56.30	-5	3,961	-0.13%
2021/07/19	2	59.30	0	0.00	58.50	2	3,948	0.05%
2021/07/16	1	59.30	0	0.00	58.30	1	3,983	0.03%
2021/07/15	3	56.80	5	56.94	58.60	-2	3,980	-0.05%
2021/07/14	1	60.00	1	57.20	57.70	0	3,946	0.00%
2021/07/13	13	62.36	11	59.41	59.30	2	3,952	0.05%
2021/07/12	33	63.53	30	63.75	64.30	3	3,816	0.08%
2021/07/09	28	61.16	33	61.15	61.10	-5	3,651	-0.14%
2021/07/08	6	61.85	12	61.95	60.50	-6	3,681	-0.16%
2021/07/07	32	59.93	25	60.00	59.90	7	3,647	0.19%
2021/07/06	11	57.80	4	57.50	57.10	7	3,526	0.20%
2021/07/05	10	56.66	16	58.10	59.60	-6	3,718	-0.16%
2021/07/02	10	54.28	13	53.68	54.20	-3	3,659	-0.08%
2021/07/01	4	54.23	1	52.70	53.20	3	3,783	0.08%
2021/06/30	1	53.30	4	54.03	55.00	-3	3,754	-0.08%
2021/06/29	4	51.20	4	51.05	50.00	0	3,764	0.00%
2021/06/28	5	53.40	5	53.30	52.20	0	3,757	0.00%
2021/06/25	16	55.23	16	54.45	54.00	0	3,750	0.00%
2021/06/24	43	55.60	36	56.34	55.00	7	3,723	0.19%
2021/06/23	18.1	53.42	26	54.58	54.60	-7.9	3,447	-0.23%
2021/06/22	3	48.90	4	49.13	49.70	-1	3,331	-0.03%
2021/06/21	0	0.00	1	45.20	45.20	-1	3,292	-0.03%
2021/06/18	2	46.98	1	47.75	47.00	1	3,820	0.03%
2021/06/16	1	46.75	2	46.90	46.05	-1	5,114	-0.02%
2021/06/11	1	46.35	1	46.45	46.05	0	5,824	0.00%
2021/06/10	2	47.90	6	47.52	47.20	-4	5,882	-0.07%
2021/06/09	1	46.15	0	0.00	45.30	1	5,896	0.02%
2021/06/04	5	45.85	0	0.00	45.85	5	6,552	0.08%
2021/06/03	2	46.75	2	47.25	46.55	0	6,577	0.00%
2021/06/02	5	46.82	0	0.00	47.25	5	6,594	0.08%
2021/05/31	1	47.45	0	0.00	46.40	1	6,620	0.02%
2021/05/28	2	46.50	2	47.30	47.40	0	6,621	0.00%
2021/05/19	1	43.00	2	43.13	43.00	-1	6,927	-0.01%
2021/05/18	25	42.00	0	0.00	42.00	25	6,979	0.36%
2021/05/14	12	41.80	10	42.75	41.80	2	6,927	0.03%
2021/05/12	2	42.78	0	0.00	42.65	2	6,864	0.03%
2021/05/10	0	0.00	1	51.80	51.20	-1	6,809	-0.01%
2021/05/05	0	0.00	1	49.80	49.50	-1	6,811	-0.01%
2021/05/04	1	49.25	15	49.20	50.70	-14	6,821	-0.21%
2021/05/03	7	56.14	1	52.80	52.80	6	6,793	0.09%
2021/04/29	3	57.60	0	0.00	57.50	3	6,769	0.04%
2021/04/27	5	58.00	1	59.20	57.60	4	6,862	0.06%
2021/04/23	3	56.63	0	0.00	56.70	3	6,891	0.04%
2021/04/22	5	55.40	0	0.00	55.00	5	6,931	0.07%
2021/04/21	17	58.95	1	59.30	58.10	16	6,960	0.23%
2021/04/20	3	61.00	3	60.23	59.70	0	7,040	0.00%
2021/04/19	7	59.73	0	0.00	59.10	7	7,199	0.10%
2021/04/15	1	62.80	0	0.00	61.00	1	7,712	0.01%
2021/04/13	3	64.33	2	64.05	62.40	1	8,608	0.01%
2021/04/12	5	65.74	4	65.35	62.70	1	8,687	0.01%
2021/04/09	3	68.90	3	65.80	65.30	0	8,633	0.00%
2021/04/08	5	74.90	0	0.00	72.50	5	8,378	0.06%
2021/04/07	2	72.45	2	74.20	74.80	0	8,367	0.00%
2021/04/06	1	73.20	2	73.20	73.20	-1	8,292	-0.01%
2021/04/01	2	66.60	3	65.13	66.60	-1	8,340	-0.01%
2021/03/31	0	0.00	1	61.20	60.60	-1	8,810	-0.01%
2021/03/30	1	62.00	3	63.10	61.90	-2	9,054	-0.02%
2021/03/29	3	62.60	2	61.60	62.00	1	9,127	0.01%
2021/03/26	1	59.90	1	59.90	59.90	0	9,138	0.00%
2021/03/25	1	60.90	1	59.50	59.50	0	9,127	0.00%
2021/03/24	0	0.00	13	62.62	62.10	-13	9,087	-0.14%
2021/03/23	33	61.37	28	62.15	61.10	5	9,053	0.06%
2021/03/22	17	65.94	12	65.88	64.30	5	8,582	0.06%
2021/03/19	7	61.26	221	60.64	62.90	-214	7,905	-2.71%	大賣/鉅額交易
2021/03/18	34	55.79	46	56.29	57.20	-12	7,677	-0.16%
2021/03/17	6	49.24	14	51.29	52.00	-8	7,165	-0.11%
2021/03/16	4	45.55	1	45.50	47.30	3	7,031	0.04%
2021/03/15	1	44.95	6	44.85	45.05	-5	6,967	-0.07%
2021/03/12	3	45.78	0	0.00	45.35	3	6,968	0.04%
2021/03/11	16	47.51	4	46.94	46.00	12	6,958	0.17%
2021/03/10	0	0.00	26	46.45	47.60	-26	6,601	-0.39%
2021/03/09	2	41.20	1	42.85	43.30	1	6,383	0.02%
2021/03/08	2	42.95	0	0.00	42.15	2	6,379	0.03%
2021/03/05	0	0.00	6	44.47	43.65	-6	6,411	-0.09%
2021/03/04	5	43.82	0	0.00	43.35	5	6,384	0.08%
2021/03/02	3	43.15	0	0.00	42.50	3	6,502	0.05%
2021/02/26	2	43.18	10	43.28	43.80	-8	6,505	-0.12%
2021/02/25	23	44.33	10	43.70	43.70	13	6,548	0.20%
2021/02/24	4	43.69	6	43.85	43.90	-2	6,534	-0.03%
2021/02/23	4	43.48	2	43.98	43.60	2	6,503	0.03%
2021/02/22	14	44.46	15	44.29	44.55	-1	6,489	-0.02%
2021/02/19	6	43.18	0	0.00	43.80	6	6,374	0.09%
2021/02/18	0	0.00	3	40.18	41.00	-3	6,155	-0.05%
2021/02/02	0	0.00	1	36.80	37.00	-1	6,257	-0.02%
2021/01/29	3	39.17	0	0.00	37.60	3	6,544	0.05%
2021/01/28	2	39.00	2	39.60	39.15	0	6,549	0.00%
2021/01/27	1	39.30	1	40.15	40.00	0	6,577	0.00%
2021/01/25	0	0.00	0	39.35	39.75	0	6,610	0.00%
2021/01/22	1	39.00	6	39.06	39.95	-5	6,637	-0.08%
2021/01/21	1	39.80	1	38.80	39.05	0	6,676	0.00%
2021/01/20	8	41.76	7	42.37	39.20	1	6,697	0.01%
2021/01/19	3	44.50	0	0.00	43.00	3	6,715	0.04%
2021/01/18	7	43.36	6	43.10	42.85	1	6,721	0.01%
2021/01/15	3	44.18	0	0.00	43.95	3	6,777	0.04%
2021/01/14	5	45.90	12	45.18	45.20	-7	6,854	-0.10%
2021/01/13	6.1	43.87	7	44.87	43.80	-0.9	6,818	-0.01%
2021/01/12	6	45.68	5	46.52	45.00	1	6,736	0.01%
2021/01/11	12	50.65	1	51.40	50.00	11	6,572	0.17%
2021/01/08	29	48.37	56	48.87	49.35	-27	6,395	-0.42%
2021/01/07	43	47.23	55	47.18	46.60	-12	6,043	-0.20%
2021/01/06	87	45.18	83	45.98	45.90	4	5,792	0.07%
2021/01/05	16	42.18	35	41.99	42.40	-19	5,113	-0.37%
2021/01/04	23	40.92	8	41.25	41.70	15	4,987	0.30%
2020/12/30	1	40.75	0	0.00	39.85	1	4,971	0.02%
2020/12/29	3	40.50	10	39.90	39.35	-7	5,107	-0.14%
2020/12/28	21	41.80	8	41.59	41.20	13	5,126	0.25%
2020/12/25	59	45.03	29	44.74	41.85	30	5,204	0.58%
2020/12/24	14	42.98	29	43.34	43.80	-15	4,975	-0.30%
2020/12/23	2	38.70	2	39.90	39.85	0	4,792	0.00%
2020/12/22	0	0.00	2	38.30	37.50	-2	4,964	-0.04%
2020/12/21	2	37.50	0	0.00	37.75	2	4,946	0.04%
2020/12/17	1	36.90	1	37.00	37.10	0	4,902	0.00%
2020/12/16	2	38.88	16	38.05	37.55	-14	4,885	-0.29%
2020/12/15	36	40.22	1	39.20	37.30	35	4,835	0.72%
2020/12/14	19	39.22	22	39.28	39.90	-3	4,616	-0.06%
2020/12/11	0	0.00	1	37.60	36.30	-1	4,434	-0.02%
2020/12/10	1	35.20	0	0.00	35.25	1	4,342	0.02%
2020/12/08	1	36.40	1	37.50	36.05	0	4,325	0.00%
2020/12/04	0	0.00	1.1	35.30	35.50	-1.1	4,256	-0.02%
2020/12/01	0	0.00	1	37.95	38.15	-1	4,213	-0.02%
2020/11/30	0	0.00	10	37.80	37.30	-10	4,155	-0.24%
2020/11/26	1	37.60	1	37.20	38.00	0	4,181	0.00%
2020/11/24	0	0.00	3	36.53	35.25	-3	4,012	-0.07%
2020/11/23	0	0.00	10	34.50	34.55	-10	3,931	-0.25%
2020/11/20	18	35.08	8	35.10	35.00	10	3,903	0.26%
2020/11/19	7	35.54	0	0.00	35.60	7	3,878	0.18%
2020/11/12	1	35.60	0	0.00	34.20	1	3,753	0.03%
2020/11/11	2	36.10	2	35.90	35.80	0	3,709	0.00%
2020/11/10	3	38.42	2	38.60	37.70	1	3,642	0.03%
2020/11/09	9	38.42	11	38.28	38.95	-2	3,568	-0.06%
2020/11/06	18	37.04	3	36.85	36.90	15	3,385	0.44%
2020/10/30	1	34.15	0	0.00	34.10	1	3,037	0.03%
2020/10/27	33	36.04	54	34.02	34.05	-21	2,850	-0.74%
2020/10/26	5	37.00	0	0.00	36.95	5	2,713	0.18%
2020/10/23	7	36.95	8	37.22	37.25	-1	2,644	-0.04%
2020/10/22	10	37.44	5	37.00	37.35	5	2,547	0.20%
2020/10/21	15	39.81	3	39.70	36.60	12	2,393	0.50%
2020/10/20	3	40.40	0	0.00	39.95	3	2,331	0.13%
2020/10/19	0	0.00	1	40.00	40.80	-1	2,297	-0.04%
2020/10/16	0	0.00	1	40.20	39.50	-1	2,259	-0.04%
2020/10/14	0	0.00	28	40.64	41.40	-28	2,151	-1.30%
2020/10/13	2	37.25	4	38.40	37.65	-2	2,059	-0.10%
2020/10/12	0	0.00	0.5	38.25	38.25	-0.5	2,020	-0.03%
2020/10/07	4	39.05	10	39.35	39.60	-6	1,945	-0.31%
2020/10/06	7	36.16	12	36.85	38.70	-5	1,893	-0.26%
2020/10/05	4	34.25	0	0.00	35.20	4	1,677	0.24%
2020/09/30	13	33.74	16	33.13	35.20	-3	1,566	-0.19%
2020/09/29	6	32.18	4	33.18	34.30	2	1,367	0.15%
2020/09/25	13	29.27	2	29.45	28.40	11	939	1.17%
2020/09/15	0	0.00	0.2	26.15	26.25	-0.2	624	-0.03%
2020/09/08	1	26.85	1	27.00	26.30	0	567	0.00%
2020/08/25	0	0.00	2	24.15	24.10	-2	452	-0.44%
2020/07/13	0	0.00	4	27.10	27.05	-4	479	-0.83%
2020/06/29	1	27.25	7.4	27.19	27.15	-6.4	412	-1.56%
2020/06/09	0	0.00	0.6	24.25	24.30	-0.6	376	-0.16%
2020/06/04	0	0.00	5	23.46	23.40	-5	399	-1.25%
2020/06/03	5	23.75	1	22.85	23.90	4	401	1.00%
2020/06/02	2	22.73	1	23.20	22.40	1	390	0.26%
2020/05/19	2	21.60	0	0.00	21.85	2	366	0.55%
2020/05/18	0	0.00	0.1	21.10	21.15	-0.1	365	-0.03%
2020/03/25	0	0.00	1	13.60	13.60	-1	376	-0.27%
2020/02/20	0	0.00	1	25.60	25.55	-1	322	-0.31%
2020/02/05	1	25.35	0	0.00	25.30	1	428	0.23%
2019/12/23	0	0.00	2	29.60	29.50	-2	380	-0.53%
2019/12/20	0	0.00	3	30.10	29.85	-3	385	-0.78%
2019/12/04	1	29.30	0	0.00	29.45	1	383	0.26%
2019/11/28	0	0.00	1	30.50	30.25	-1	375	-0.27%
2019/11/26	1	30.20	0	0.00	30.40	1	375	0.27%
2019/11/25	1	30.95	0	0.00	30.75	1	375	0.27%
2019/11/22	1	31.50	2	32.30	31.50	-1	372	-0.27%
2019/11/15	2	33.30	0	0.00	32.95	2	357	0.56%
2019/11/14	0	0.00	3	34.17	34.10	-3	348	-0.86%
2019/11/13	3	33.23	1	34.50	33.85	2	329	0.61%
2019/11/12	0	0.00	4	32.53	32.10	-4	304	-1.32%
2019/11/11	6	32.93	0	0.00	33.00	6	278	2.15%
2019/10/22	1	30.05	0	0.00	30.05	1	231	0.43%
2019/10/04	1	31.80	0	0.00	31.90	1	209	0.48%
2019/09/04	0	0.00	2	34.30	34.45	-2	175	-1.14%
2019/09/02	0	0.00	5	33.98	33.95	-5	174	-2.86%
2019/08/28	1	33.70	0	0.00	33.55	1	174	0.57%
2019/08/22	0	0.00	1	35.80	35.85	-1	174	-0.57%
2019/08/20	0	0.00	1	35.65	35.20	-1	172	-0.58%
2019/08/19	0	0.00	1	34.95	34.95	-1	171	-0.58%
2019/08/08	2	33.48	0	0.00	33.95	2	181	1.10%
2019/07/25	0	0.00	1	35.70	35.70	-1	190	-0.52%
2019/07/23	1	35.55	1	35.55	35.50	0	198	0.00%
2019/07/22	0	0.00	2	35.20	35.20	-2	192	-1.04%
2019/07/17	10	35.03	0	0.00	35.00	10	202	4.93%
2019/07/16	1	35.10	0	0.00	34.85	1	205	0.49%
2019/07/11	2	35.75	0	0.00	35.95	2	220	0.91%
2019/07/08	0	0.00	1	38.10	37.65	-1	237	-0.42%
2019/07/05	0	0.00	1	36.95	37.70	-1	246	-0.41%
2019/07/01	0	0.00	1	36.15	36.25	-1	273	-0.37%
2019/06/25	1	35.45	0	0.00	35.40	1	333	0.30%
2019/06/20	3	36.07	3	36.10	36.00	0	476	0.00%
2019/06/17	0	0.00	2	35.30	35.30	-2	770	-0.26%
2019/06/10	1	34.90	0	0.00	34.90	1	797	0.13%
2019/06/04	0	0.00	2	35.03	34.90	-2	800	-0.25%
2019/06/03	4	33.79	0	0.00	33.95	4	800	0.50%
2019/05/31	2	34.60	0	0.00	34.80	2	805	0.25%
2019/05/21	0	0.00	2	35.10	35.10	-2	876	-0.23%
2019/05/16	1	37.70	0	0.00	36.80	1	886	0.11%
2019/05/09	2	36.75	0	0.00	36.30	2	912	0.22%
2019/04/16	1	39.55	0	0.00	40.00	1	898	0.11%
2019/04/15	0	0.00	2	38.48	38.70	-2	893	-0.22%
2019/04/02	0	0.00	1	41.70	41.45	-1	856	-0.12%
2019/04/01	0	0.00	9.1	42.15	42.10	-9.1	843	-1.07%
2019/03/29	0	0.00	2	41.90	41.80	-2	826	-0.24%
2019/03/27	35	42.60	30	41.73	42.70	5	831	0.60%
2019/03/26	2	42.70	2	41.60	42.75	0	795	0.00%
2019/03/25	3	39.45	2	39.48	38.90	1	733	0.14%
2019/03/22	1	42.10	1	42.95	42.00	0	728	0.00%
2019/03/21	27	42.76	21	43.29	43.00	6	707	0.85%
2019/03/20	0	0.00	3	42.40	42.40	-3	580	-0.52%
2019/03/19	0	0.00	4	38.26	38.55	-4	570	-0.70%
2019/03/12	1	36.40	0	0.00	36.30	1	574	0.17%
2019/03/06	1	36.90	0	0.00	36.95	1	602	0.17%
2019/03/05	0	0.00	3	38.32	37.15	-3	603	-0.50%
2019/03/04	0	0.00	0.6	38.15	38.15	-0.6	600	-0.10%
2019/02/27	2	36.28	0	0.00	36.00	2	606	0.33%
2019/02/22	2	37.90	1	37.85	37.80	1	624	0.16%
2019/02/21	1	37.40	1	37.15	38.30	0	617	0.00%
2019/02/15	3	36.27	0	0.00	35.75	3	590	0.51%
2019/02/14	0	0.00	4	36.30	36.35	-4	589	-0.68%
2019/02/13	4	36.15	4	35.70	35.90	0	585	0.00%
2019/02/12	4	35.40	1	35.55	35.80	3	577	0.52%
2019/01/25	0	0.00	5	33.00	32.95	-5	580	-0.86%
2019/01/22	2	32.95	0	0.00	32.80	2	599	0.33%
2019/01/21	1	33.65	0	0.00	33.75	1	596	0.17%
2019/01/14	5	34.20	0	0.00	34.10	5	660	0.76%
2019/01/11	20	33.83	0	0.00	33.85	20	688	2.91%
2018/12/18	1	36.90	10	37.15	36.85	-9	769	-1.17%
2018/12/17	10	39.25	1	39.35	37.40	9	758	1.19%
2018/12/14	1	37.50	0	0.00	38.30	1	739	0.14%
2018/12/13	6	38.84	1	39.90	38.55	5	724	0.69%
2018/12/12	0	0.00	2	36.53	38.25	-2	659	-0.30%
2018/12/10	0	0.00	2	35.18	35.10	-2	634	-0.32%
2018/12/07	0	0.00	1	34.45	34.40	-1	633	-0.16%
2018/12/05	0	0.00	2	34.90	35.25	-2	676	-0.30%
2018/12/03	6	35.86	0	0.00	36.60	6	743	0.81%
2018/11/29	0	0.00	1	34.35	33.70	-1	729	-0.14%
2018/11/28	0	0.00	1	33.05	33.20	-1	724	-0.14%
2018/11/26	1	31.55	0	0.00	31.75	1	721	0.14%
2018/11/16	0	0.00	1	35.50	35.10	-1	698	-0.14%
2018/11/15	0	0.00	1	35.25	34.30	-1	692	-0.14%
2018/11/14	0	0.00	2	34.25	34.70	-2	698	-0.29%
2018/11/13	0	0.00	1	33.80	33.85	-1	713	-0.14%
2018/11/02	0	0.00	3	36.22	35.60	-3	815	-0.37%
2018/11/01	0	0.00	2	35.68	34.90	-2	814	-0.25%
2018/10/31	0	0.00	3	33.43	33.95	-3	810	-0.37%
2018/10/26	1	33.00	0	0.00	32.80	1	831	0.12%
2018/10/25	11	32.97	0	0.00	32.80	11	837	1.31%
2018/10/22	0	0.00	2	34.60	35.70	-2	855	-0.23%
2018/10/19	1	31.00	1	30.70	33.30	0	853	0.00%
2018/10/18	3	33.50	0	0.00	31.50	3	838	0.36%
2018/10/17	0	0.00	2	35.88	35.00	-2	829	-0.24%
2018/10/16	1	34.55	0	0.00	34.55	1	868	0.12%
2018/10/15	1	34.95	0	0.00	34.50	1	991	0.10%
2018/10/12	5	35.24	2	34.70	35.65	3	1,063	0.28%
2018/10/09	10	38.80	0	0.00	38.80	10	1,359	0.74%
2018/10/04	2	41.18	0	0.00	41.40	2	2,114	0.09%
2018/10/03	2	42.68	0	0.00	42.50	2	2,157	0.09%
2018/10/02	0	0.00	1	44.45	44.00	-1	2,171	-0.05%
2018/10/01	101	43.55	0	0.00	43.90	101	2,202	4.59%	大買/鉅額交易
2018/09/27	2	44.08	0	0.00	43.95	2	2,502	0.08%
2018/09/25	2	43.58	0	0.00	45.60	2	2,636	0.08%
2018/09/20	1	43.85	0	0.00	43.75	1	2,672	0.04%
2018/09/19	1	45.20	0	0.00	44.50	1	2,673	0.04%
2018/09/18	2	45.15	0	0.00	45.00	2	2,680	0.07%
2018/09/17	2	46.85	0	0.00	46.55	2	2,681	0.07%
2018/09/14	0	0.00	5	45.97	46.60	-5	2,687	-0.19%
2018/09/13	4	44.19	1	46.00	44.05	3	2,683	0.11%
2018/09/12	3	44.78	0	0.00	45.30	3	2,702	0.11%
2018/08/14	1	50.30	0	0.00	50.40	1	3,295	0.03%
2018/08/13	1	51.30	0	0.00	51.30	1	3,258	0.03%
2018/08/10	0	0.00	5	56.50	56.90	-5	3,243	-0.15%
2018/08/08	5	59.10	1	58.90	57.80	4	3,267	0.12%
2018/08/03	1	57.00	0	0.00	56.80	1	3,356	0.03%
2018/07/31	2	56.70	0	0.00	56.60	2	3,390	0.06%
2018/07/30	1	57.00	1	59.10	56.00	0	3,403	0.00%
2018/07/27	1	58.70	0	0.00	59.50	1	3,422	0.03%
2018/07/26	0	0.00	1	59.60	58.70	-1	3,449	-0.03%
2018/07/24	1	57.00	0	0.00	57.90	1	3,487	0.03%
2018/07/23	1	57.50	0	0.00	57.40	1	3,482	0.03%
2018/07/20	0	0.00	2	59.50	57.30	-2	3,494	-0.06%
2018/07/18	1	71.80	9	69.73	68.50	-8	3,341	-0.24%
2018/07/17	6	70.73	6.2	70.93	69.70	-0.2	3,221	0.00%
2018/07/16	4	70.23	10	70.56	71.60	-6	3,074	-0.20%
2018/07/13	3	64.10	2	66.05	66.90	1	2,717	0.04%
2018/07/12	0	0.00	110	60.90	60.90	-110	2,529	-4.35%	大賣/鉅額交易
2018/07/11	5	55.56	5	55.54	55.40	0	2,412	0.00%
2018/07/10	1	53.30	4	53.38	53.90	-3	2,386	-0.13%
2018/07/09	4	55.55	2	54.85	54.10	2	2,384	0.08%
2018/07/06	2	55.00	3	54.97	57.30	-1	2,359	-0.04%
2018/07/05	16	58.70	13	57.25	56.90	3	2,306	0.13%
2018/07/04	0	0.00	1	58.70	58.70	-1	2,062	-0.05%
2018/07/03	0	0.00	1	54.30	53.40	-1	1,944	-0.05%
2018/06/29	0	0.00	1	53.50	53.00	-1	1,916	-0.05%
2018/06/25	1	52.10	0	0.00	52.40	1	1,875	0.05%
2018/06/21	1	52.00	1	55.80	55.90	0	1,857	0.00%
2018/06/19	11	56.75	11	56.00	56.00	0	1,815	0.00%
2018/06/14	3	56.67	0	0.00	57.00	3	1,800	0.17%
2018/06/13	0	0.00	28	57.15	57.50	-28	1,790	-1.56%
2018/06/12	25	58.54	1	57.90	58.00	24	1,766	1.36%
2018/06/08	4	55.50	1	55.30	56.50	3	1,682	0.18%
2018/06/07	1	57.50	1	56.80	56.50	0	1,677	0.00%
2018/06/06	0	0.00	1	56.10	58.90	-1	1,606	-0.06%
2018/06/01	1	58.10	3	59.10	56.80	-2	1,451	-0.14%
2018/05/31	7	53.34	8	54.94	56.80	-1	1,250	-0.08%
2018/05/30	6	51.03	10	51.65	51.70	-4	1,154	-0.35%
2018/05/24	3	47.85	2	47.65	47.90	1	1,098	0.09%
2018/05/23	3	47.23	0	0.00	46.75	3	1,104	0.27%
2018/05/22	4	48.85	0	0.00	48.35	4	1,108	0.36%
2018/05/15	1	50.40	1	50.30	50.20	0	1,198	0.00%
2018/05/14	3	50.60	3	50.60	50.80	0	1,208	0.00%
2018/05/11	25	51.62	25	51.30	49.90	0	1,192	0.00%
2018/05/10	7	51.70	7	53.23	54.00	0	1,109	0.00%
2018/05/09	15	50.70	16	50.74	49.80	-1	1,057	-0.09%
2018/05/07	1	49.30	0	0.00	49.60	1	1,031	0.10%
2018/05/02	0	0.00	1	52.10	51.90	-1	922	-0.11%
2018/04/26	6	51.00	7	49.43	49.20	-1	844	-0.12%
2018/04/24	0	0.00	5	49.50	49.30	-5	777	-0.64%
2018/04/23	5	50.10	0	0.00	49.85	5	753	0.66%
2018/04/20	0	0.00	5	48.70	48.50	-5	740	-0.67%
2018/04/19	1	48.20	0	0.00	48.80	1	709	0.14%
2018/04/18	5	49.00	0	0.00	49.10	5	693	0.72%
2018/04/17	0	0.00	2	47.10	48.00	-2	647	-0.31%
2018/04/12	2	42.30	0	0.00	42.30	2	590	0.34%
2018/03/16	0	0.00	2	41.15	41.60	-2	1,274	-0.16%
2018/03/15	0	0.00	1	40.60	40.80	-1	1,302	-0.08%
2018/03/14	2	40.58	1	40.90	40.55	1	1,313	0.08%
2018/03/13	5	40.00	5	39.66	39.45	0	1,312	0.00%
2018/03/12	8	38.87	6	38.92	38.90	2	1,310	0.15%
2018/03/09	0	0.00	2	38.90	38.90	-2	1,330	-0.15%
2018/03/08	5	39.14	5	38.89	38.85	0	1,343	0.00%
2018/03/07	0	0.00	2	38.80	38.65	-2	1,371	-0.15%
2018/03/06	4	38.70	4	39.05	38.55	0	1,420	0.00%
2018/03/05	24	37.74	24	38.01	38.10	0	1,490	0.00%
2018/03/02	3	38.82	3	38.68	38.65	0	1,506	0.00%
2018/03/01	5	38.58	3	38.80	38.90	2	1,583	0.13%
2018/02/27	0	0.00	1	39.70	38.95	-1	1,595	-0.06%
2018/02/26	2	39.20	4	38.96	38.80	-2	1,596	-0.13%
2018/02/23	4	39.06	6	39.15	38.60	-2	1,604	-0.12%
2018/02/22	14	37.56	9	37.71	38.30	5	1,596	0.31%
2018/02/09	2	33.35	2	33.15	33.15	0	1,577	0.00%
2018/02/07	2	42.20	0	0.00	40.85	2	1,481	0.13%
2018/01/19	2	46.23	2	45.85	45.80	0	1,495	0.00%
2018/01/18	1	46.40	1	46.90	46.50	0	1,495	0.00%
2018/01/17	1	46.15	1	46.05	46.25	0	1,486	0.00%
2018/01/16	1	46.40	2	46.65	46.15	-1	1,488	-0.07%
2018/01/15	1	48.60	0	0.00	47.60	1	1,481	0.07%
2018/01/10	0	0.00	2	46.40	46.20	-2	1,558	-0.13%
2018/01/09	0	0.00	1	47.10	46.70	-1	1,687	-0.06%
2018/01/08	3	48.35	3	47.97	47.55	0	1,721	0.00%
2018/01/04	0	0.00	7	48.89	48.70	-7	1,724	-0.41%