佳必琪 (6197)-群益金鼎-新莊券商分點個股進出

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
170.5
漲跌
▼2.0
漲幅
-1.16%
成交量
9,109張
產業
上市電子零組件類股▲0.23%
205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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/06/07	0	171.00	0.2	171.00	170.50	-0.2	6,742	0.00%
2024/06/06	11.3	173.52	15	175.47	172.50	-3.7	6,663	-0.06%
2024/06/05	12.1	169.30	11.1	170.74	170.50	1	6,291	0.02%
2024/06/04	9.2	164.98	8.1	164.51	164.50	1.1	6,291	0.02%
2024/06/03	0.1	162.00	8	165.19	167.50	-7.9	6,443	-0.12%
2024/05/31	0.1	155.00	8	156.50	154.50	-7.9	6,608	-0.12%
2024/05/30	11	156.59	4	158.38	155.00	7	6,665	0.11%
2024/05/29	9	167.83	11	169.41	163.50	-2	6,592	-0.03%
2024/05/28	7	161.00	2	163.25	161.50	5	6,438	0.08%
2024/05/27	11	163.64	13.7	164.90	164.50	-2.7	6,451	-0.04%
2024/05/24	9.1	155.59	9	156.94	158.50	0.1	6,308	0.00%
2024/05/23	17.6	159.51	24	159.96	154.00	-6.4	6,185	-0.10%
2024/05/22	2	146.50	1	149.00	155.50	1	5,865	0.02%
2024/05/21	1	141.00	0	0.00	141.50	1	5,810	0.02%
2024/05/20	1	140.50	2	142.50	140.50	-1	5,813	-0.02%
2024/05/17	3	140.83	0	0.00	141.00	3	5,811	0.05%
2024/05/16	14	147.18	10	150.05	142.50	4	5,798	0.07%
2024/05/15	11	152.73	2	154.75	150.50	9	5,801	0.16%
2024/05/14	4.2	150.79	22.5	150.59	153.00	-18.3	5,791	-0.32%
2024/05/13	0	0.00	5.3	149.09	149.00	-5.3	5,713	-0.09%
2024/05/10	8	148.81	13	146.85	147.00	-5	5,677	-0.09%
2024/05/09	12	152.04	17	152.38	151.00	-5	5,611	-0.09%
2024/05/08	10	146.80	3	146.00	149.50	7	5,411	0.13%
2024/05/07	4.3	140.53	12	143.83	143.50	-7.7	5,347	-0.14%
2024/05/06	4	145.50	6	145.33	144.50	-2	5,290	-0.04%
2024/05/03	6	142.08	11	141.91	139.50	-5	5,227	-0.10%
2024/05/02	4	140.25	1	142.00	141.50	3	5,185	0.06%
2024/04/30	3	144.00	6	143.67	144.50	-3	5,132	-0.06%
2024/04/29	21	148.17	4	147.50	145.50	17	5,080	0.33%
2024/04/26	6	144.92	26	143.33	142.00	-20	4,960	-0.40%
2024/04/25	28	142.57	23	143.07	142.00	5	4,818	0.10%
2024/04/24	1	142.00	2	142.75	146.00	-1	4,596	-0.02%
2024/04/23	7	136.79	2	136.50	133.00	5	4,559	0.11%
2024/04/22	15	136.37	10	133.10	134.50	5	4,493	0.11%
2024/04/19	10	139.65	5	140.50	136.00	5	4,389	0.11%
2024/04/18	1	153.00	5	151.60	151.00	-4	4,203	-0.10%
2024/04/17	1	151.00	0.1	151.00	151.00	1	4,190	0.02%
2024/04/16	5.1	152.08	1.2	150.50	150.50	3.8	4,164	0.09%
2024/04/15	3.2	169.16	3	167.67	167.00	0.2	4,132	0.00%
2024/04/12	1	176.00	1	177.50	175.00	0	4,112	0.00%
2024/04/11	1	171.00	1.1	170.00	169.00	-0.1	4,076	0.00%
2024/04/10	1.1	176.68	1.2	176.67	174.50	-0.1	4,060	0.00%
2024/04/09	1.2	167.50	3.1	162.31	167.50	-1.9	4,032	-0.05%
2024/04/08	7.1	165.70	7	165.50	163.00	0.1	4,002	0.00%
2024/04/03	4	155.50	2.8	168.45	171.00	1.3	3,953	0.03%
2024/04/02	17	155.18	22.1	156.48	155.50	-5.1	3,898	-0.13%
2024/04/01	6	150.42	3	152.50	152.50	3	3,530	0.08%
2024/03/29	2	139.00	2	139.00	139.00	0	3,283	0.00%
2024/03/28	0	0.00	9	126.50	126.50	-9	3,236	-0.28%
2024/03/27	7	114.29	10	113.05	115.00	-3	3,203	-0.09%
2024/03/26	13	112.58	2	111.50	111.50	11	3,075	0.36%
2024/03/25	6	107.42	4	109.25	113.50	2	2,871	0.07%
2024/03/22	3	104.83	3	106.00	103.50	0	2,755	0.00%
2024/03/21	7	98.07	8	101.13	100.50	-1	2,667	-0.04%
2024/03/20	6	104.92	5	102.60	102.50	1	2,577	0.04%
2024/03/19	4	103.50	0	0.00	103.00	4	2,564	0.16%
2024/03/15	11	105.50	5.1	106.15	103.00	5.9	2,566	0.23%
2024/03/14	3	105.50	14	106.14	105.50	-11	2,548	-0.43%
2024/03/13	11	106.68	7	107.86	108.50	4	2,570	0.16%
2024/03/12	7.1	105.72	2	106.50	108.00	5.1	2,605	0.20%
2024/03/11	14	106.39	3	106.33	105.50	11	2,590	0.42%
2024/03/08	16	115.44	34.1	115.10	102.50	-18.1	2,517	-0.72%
2024/03/07	4	116.38	12	113.71	113.00	-8	2,213	-0.36%
2024/03/06	6	106.83	13	113.04	116.00	-7	1,972	-0.35%
2024/03/05	11	98.69	7	104.43	105.50	4	1,649	0.24%
2024/03/04	25	95.60	2	95.20	96.00	23	1,599	1.44%
2024/03/01	7	94.96	1.1	93.82	93.60	5.9	1,584	0.37%
2024/02/29	3.3	94.21	1	96.20	95.30	2.3	1,603	0.14%
2024/02/27	4	93.05	6	90.60	90.70	-2	1,602	-0.12%
2024/02/26	1	91.50	0	0.00	89.90	1	1,615	0.06%
2024/02/22	5	91.82	0	0.00	89.70	5	1,670	0.30%
2024/02/21	3	89.77	0	0.00	89.60	3	1,701	0.18%
2024/02/19	2	92.85	1	92.80	92.50	1	1,694	0.06%
2024/02/16	7	91.99	8	92.50	92.80	-1	1,697	-0.06%
2024/02/15	10	86.82	2	87.50	87.50	8	1,609	0.50%
2024/01/23	1	80.20	5	80.26	80.30	-4	2,364	-0.17%
2024/01/22	5	80.50	0	0.00	80.60	5	2,406	0.21%
2024/01/19	1	78.90	4	79.20	78.90	-3	2,467	-0.12%
2024/01/18	4	78.60	0	0.00	78.20	4	2,577	0.16%
2024/01/16	0	0.00	1	79.80	79.80	-1	2,985	-0.03%
2024/01/12	1	79.70	1	80.00	80.00	0	3,045	0.00%
2024/01/11	1	79.80	5	80.32	80.40	-4	3,058	-0.13%
2024/01/10	1	81.10	0	0.00	79.90	1	3,085	0.03%
2024/01/09	5	81.22	5	80.20	80.20	0	3,107	0.00%
2024/01/08	1	81.20	0	0.00	81.10	1	3,111	0.03%
2024/01/04	6	81.67	1	82.80	81.30	5	3,182	0.16%
2024/01/03	0	0.00	1	82.60	82.40	-1	3,225	-0.03%
2023/12/29	1	83.00	0	0.00	84.10	1	3,217	0.03%
2023/12/26	5	83.90	5	84.40	83.90	0	3,248	0.00%
2023/12/25	2	83.25	1	84.10	83.20	1	3,258	0.03%
2023/12/21	1	83.90	0	0.00	84.00	1	3,298	0.03%
2023/12/19	8	85.08	11	85.23	85.50	-3	3,364	-0.09%
2023/12/18	2	86.95	2	86.30	86.30	0	3,353	0.00%
2023/12/15	4	86.78	2	86.45	86.40	2	3,382	0.06%
2023/12/14	6	88.83	5	87.58	87.60	1	3,372	0.03%
2023/12/13	4	89.28	2	88.60	88.60	2	3,350	0.06%
2023/12/12	2	90.45	1	89.40	89.40	1	3,341	0.03%
2023/12/11	0	0.00	2	91.80	92.00	-2	3,332	-0.06%
2023/12/08	5	92.84	4	91.38	91.20	1	3,314	0.03%
2023/12/07	14	95.89	19	94.31	91.80	-5	3,246	-0.15%
2023/12/06	5	92.12	5	91.88	91.90	0	3,119	0.00%
2023/12/05	5	87.90	10	88.80	89.50	-5	3,072	-0.16%
2023/12/04	7	93.96	10	91.89	90.90	-3	3,037	-0.10%
2023/12/01	1	91.50	3	91.50	91.50	-2	3,027	-0.07%
2023/11/30	5	90.82	11	91.12	90.80	-6	3,022	-0.20%
2023/11/29	2	90.65	3	90.60	90.80	-1	2,992	-0.03%
2023/11/28	5	88.16	4	87.33	89.00	1	2,953	0.03%
2023/11/27	5	88.66	10	88.27	87.00	-5	2,925	-0.17%
2023/11/24	2	90.70	0	0.00	91.00	2	2,875	0.07%
2023/11/22	2	87.60	4	89.40	89.80	-2	2,772	-0.07%
2023/11/21	10	90.50	10	88.47	87.80	0	2,740	0.00%
2023/11/20	10	87.37	3	89.50	90.00	7	2,694	0.26%
2023/11/17	0	0.00	22	85.02	85.10	-22	2,639	-0.83%
2023/11/16	1	86.70	0	0.00	87.00	1	2,639	0.04%
2023/11/15	18	87.73	5	86.42	86.00	13	2,656	0.49%
2023/11/10	1	87.30	1	87.20	87.20	0	2,610	0.00%
2023/11/09	6	89.15	17	89.14	88.70	-11	2,592	-0.42%
2023/11/08	8	89.38	8	90.54	89.40	0	2,553	0.00%
2023/11/07	8	87.78	10	85.85	85.30	-2	2,438	-0.08%
2023/11/06	9	92.48	4	93.05	94.00	5	2,324	0.22%
2023/11/03	3	90.63	4	91.48	90.90	-1	2,272	-0.04%
2023/11/02	2	88.55	3	88.20	88.30	-1	2,226	-0.04%
2023/11/01	3	85.90	3	84.73	86.20	0	2,176	0.00%
2023/10/31	0	0.00	10	83.40	83.10	-10	2,121	-0.47%
2023/10/30	0	0.00	3	84.10	85.00	-3	2,104	-0.14%
2023/10/27	1	84.40	3	83.60	83.30	-2	2,075	-0.10%
2023/10/26	12	85.59	0	0.00	83.90	12	2,027	0.59%
2023/10/25	11	85.73	15	86.06	87.00	-4	1,926	-0.21%
2023/10/24	8	78.63	16	81.00	82.90	-8	1,753	-0.46%
2023/10/23	2	77.40	0	0.00	78.90	2	1,551	0.13%
2023/10/20	2	70.20	2	71.00	71.80	0	1,526	0.00%
2023/10/18	10	71.74	0	0.00	72.10	10	1,542	0.65%
2023/10/17	2	75.80	16	77.30	75.00	-14	1,544	-0.91%
2023/10/16	1	78.30	0	0.00	77.70	1	1,618	0.06%
2023/10/13	10	78.04	0	0.00	78.10	10	1,781	0.56%
2023/10/12	1	78.00	3	78.77	78.80	-2	1,773	-0.11%
2023/10/11	3	75.63	2	75.00	75.00	1	1,743	0.06%
2023/10/06	10	71.70	0	0.00	71.70	10	1,707	0.59%
2023/10/05	1	72.50	0	0.00	72.10	1	1,725	0.06%
2023/10/04	4	72.70	0	0.00	73.20	4	1,753	0.23%
2023/10/03	6	73.55	0	0.00	72.70	6	1,757	0.34%
2023/10/02	3	74.00	0	0.00	74.00	3	1,760	0.17%
2023/09/28	8	72.61	0	0.00	72.80	8	1,755	0.46%
2023/09/27	1	71.10	2	71.05	71.30	-1	1,765	-0.06%
2023/09/26	14	73.12	0	0.00	71.50	14	1,781	0.79%
2023/09/25	1	74.00	3	73.53	74.50	-2	1,789	-0.11%
2023/09/19	1	71.20	1	69.50	71.00	0	1,865	0.00%
2023/09/15	0	0.00	21	69.48	69.80	-21	1,867	-1.12%
2023/09/14	3	69.70	2	70.40	70.40	1	1,865	0.05%
2023/09/13	0	0.00	1	68.30	68.00	-1	1,848	-0.05%
2023/09/05	0	0.00	3	68.90	69.10	-3	1,830	-0.16%
2023/09/04	3	66.53	0	0.00	66.60	3	1,822	0.16%
2023/09/01	1	64.60	0	0.00	64.20	1	1,827	0.05%
2023/08/30	1	65.60	1	65.60	65.70	0	1,837	0.00%
2023/08/29	0	0.00	1	64.50	65.20	-1	1,848	-0.05%
2023/08/28	0	0.00	1	64.90	64.30	-1	1,884	-0.05%
2023/08/25	1	67.00	0	0.00	66.90	1	1,887	0.05%
2023/08/24	2	68.50	1	69.80	68.00	1	1,926	0.05%
2023/08/23	1	68.90	0	0.00	69.00	1	1,942	0.05%
2023/08/22	2	69.90	0	0.00	68.50	2	1,981	0.10%
2023/08/21	1	70.60	4	70.63	70.10	-3	1,979	-0.15%
2023/08/18	1	67.60	0	0.00	67.70	1	2,000	0.05%
2023/08/16	1	67.30	2	68.50	69.40	-1	2,137	-0.05%
2023/08/11	1	69.50	1	69.80	68.90	0	2,133	0.00%
2023/08/08	3	72.20	4	72.45	71.70	-1	2,096	-0.05%
2023/08/07	2	68.05	2	68.00	69.70	0	1,995	0.00%
2023/08/04	1	63.30	0	0.00	63.40	1	1,954	0.05%
2023/08/02	0	0.00	1	64.80	63.20	-1	1,986	-0.05%
2023/07/27	1	70.40	1	68.60	69.00	0	1,967	0.00%
2023/07/20	10	70.55	0	0.00	69.00	10	1,897	0.53%
2023/07/19	13	73.63	7	79.37	71.70	6	1,864	0.32%
2023/07/18	0	0.00	11	83.00	79.60	-11	1,785	-0.62%
2023/07/14	1	68.00	0	0.00	69.00	1	1,643	0.06%
2023/07/13	1	69.80	5	69.00	68.70	-4	1,647	-0.24%
2023/07/12	1	67.90	0	0.00	67.90	1	1,663	0.06%
2023/07/11	3	70.17	4	70.63	70.80	-1	1,748	-0.06%
2023/07/06	1	70.50	0	0.00	70.30	1	1,736	0.06%
2023/07/05	0	0.00	15	71.30	71.30	-15	1,777	-0.84%
2023/07/04	15	68.90	0.3	71.10	71.10	14.7	1,848	0.80%
2023/07/03	1	68.20	1	70.20	69.80	0	1,831	0.00%
2023/06/30	0	0.00	0.3	68.20	67.60	-0.3	1,795	-0.01%
2023/06/29	2.5	68.38	2	68.95	70.60	0.5	1,746	0.03%
2023/06/27	1	65.20	1	64.10	63.70	0	1,652	0.00%
2023/06/21	0	0.00	3	62.80	62.90	-3	1,609	-0.19%
2023/06/12	1	60.00	0	0.00	59.80	1	1,554	0.06%
2023/06/05	1	61.60	0	0.00	62.70	1	1,529	0.07%
2023/06/01	1	63.60	1	63.90	63.70	0	1,507	0.00%
2023/05/31	1	62.40	0	0.00	62.60	1	1,469	0.07%
2023/05/30	1	61.60	1	61.50	61.60	0	1,445	0.00%
2023/05/26	0	0.00	2	61.45	62.00	-2	1,373	-0.15%
2023/05/25	1	59.20	0	0.00	59.90	1	1,332	0.08%
2023/05/24	1	60.10	0	0.00	60.20	1	1,311	0.08%
2023/05/23	1	60.10	0	0.00	60.30	1	1,265	0.08%
2023/05/22	1	60.00	2	59.40	59.60	-1	1,192	-0.08%
2023/05/16	2	54.40	3	55.13	54.50	-1	1,082	-0.09%
2023/05/10	0	0.00	3	51.83	53.20	-3	1,044	-0.29%
2023/05/09	2	52.15	2	52.00	51.70	0	1,036	0.00%
2023/05/08	4	55.35	2	54.60	55.20	2	998	0.20%
2023/05/03	1	52.30	10	52.00	52.10	-9	972	-0.93%
2023/05/02	0	0.00	1	52.80	53.60	-1	968	-0.10%
2023/04/28	11	52.20	0	0.00	53.00	11	962	1.14%
2023/04/27	1	52.60	1	52.10	52.00	0	951	0.00%
2023/04/24	0	0.00	1	53.40	54.20	-1	912	-0.11%
2023/04/20	1	53.90	4	54.35	53.60	-3	876	-0.34%
2023/04/19	0	0.00	0.1	55.50	55.10	-0.1	854	-0.01%
2023/04/18	4	54.98	0	0.00	54.70	4	833	0.48%
2023/04/14	2	55.75	1	56.90	56.80	1	779	0.13%
2023/04/13	0	0.00	2	52.00	52.00	-2	666	-0.30%
2023/04/12	1	52.50	2	51.70	52.40	-1	646	-0.15%
2023/04/11	0	0.00	1	51.40	51.60	-1	622	-0.16%
2023/04/07	0	0.00	1	50.70	53.10	-1	536	-0.19%
2023/03/31	1	47.50	1	47.20	47.35	0	433	0.00%
2023/03/30	0	0.00	10	46.40	46.40	-10	423	-2.36%
2023/03/29	1	45.30	0	0.00	45.30	1	414	0.24%
2023/03/28	3	45.48	0	0.00	44.90	3	411	0.73%
2023/03/27	1	47.85	10	47.80	48.05	-9	383	-2.35%
2023/03/24	0	0.00	1	46.90	47.20	-1	379	-0.26%
2023/03/23	0	0.00	9	46.91	46.85	-9	378	-2.38%
2023/03/20	0	0.00	0.1	46.35	46.20	-0.1	378	-0.03%
2023/03/17	10	46.00	20	46.50	46.40	-10	382	-2.62%
2023/03/15	1	47.00	0	0.00	46.85	1	417	0.24%
2023/03/10	0	0.00	2	46.15	45.30	-2	404	-0.49%
2023/03/06	1	45.90	0	0.00	45.90	1	382	0.26%
2023/03/03	0	0.00	0.3	45.35	45.35	-0.3	375	-0.08%
2023/02/21	1	45.40	0	0.00	45.25	1	353	0.28%
2023/02/17	0	0.00	1	43.90	44.30	-1	338	-0.30%
2023/02/16	0	0.00	2	43.70	43.60	-2	332	-0.60%
2023/02/15	1	43.70	0	0.00	43.70	1	334	0.30%
2023/02/14	0	0.00	1	43.70	44.00	-1	330	-0.30%
2023/02/07	0	0.00	3	43.40	43.25	-3	315	-0.95%
2023/02/06	0	0.00	1	43.05	43.60	-1	312	-0.32%
2023/02/03	10	42.90	0	0.00	42.90	10	307	3.25%
2023/02/01	0	0.00	2	43.18	43.35	-2	297	-0.67%
2023/01/31	1	42.15	2	41.78	42.15	-1	278	-0.36%
2023/01/30	0	0.00	1	41.45	41.35	-1	269	-0.37%
2023/01/16	15	40.60	0	0.00	40.50	15	266	5.63%
2023/01/13	3	40.30	0	0.00	40.30	3	264	1.14%
2023/01/09	5	40.90	0	0.00	40.80	5	261	1.91%
2023/01/06	11	42.35	0	0.00	41.65	11	251	4.38%
2023/01/05	1	41.30	0	0.00	41.45	1	242	0.41%
2023/01/04	6	40.50	3	41.12	41.65	3	235	1.28%
2022/12/30	0	0.00	2	39.95	40.00	-2	225	-0.89%
2022/12/26	6	40.12	0	0.00	40.00	6	227	2.64%
2022/12/23	2	40.25	3	40.93	40.25	-1	225	-0.44%
2022/12/22	2	40.30	0	0.00	40.20	2	212	0.94%
2022/12/21	4	39.69	2	39.93	39.35	2	213	0.94%
2022/12/20	4	39.60	0	0.00	39.10	4	216	1.85%
2022/12/19	0	0.00	1	40.35	40.50	-1	219	-0.46%
2022/12/16	1	39.95	0	0.00	39.75	1	217	0.46%
2022/12/15	5	40.60	0	0.00	40.40	5	216	2.31%
2022/12/13	2	40.75	0	0.00	40.50	2	214	0.93%
2022/12/09	1	40.95	0	0.00	40.45	1	221	0.45%
2022/12/07	1	41.45	3	40.23	40.30	-2	225	-0.89%
2022/11/24	1	38.55	0	0.00	38.80	1	212	0.47%
2022/11/23	0	0.00	1	38.95	38.60	-1	216	-0.46%
2022/11/18	1	38.15	0	0.00	38.15	1	222	0.45%
2022/11/17	0	0.00	1	38.55	38.55	-1	222	-0.45%
2022/11/10	1	38.05	0	0.00	38.30	1	217	0.46%
2022/11/09	0	0.00	1	38.35	38.40	-1	217	-0.46%
2022/11/07	0	0.00	1	37.80	37.80	-1	219	-0.46%
2022/10/03	1	37.15	0	0.00	37.25	1	265	0.38%
2022/09/16	1	40.35	0	0.00	40.35	1	263	0.38%
2022/09/15	0	0.00	1	40.85	40.70	-1	261	-0.38%
2022/09/05	1	39.15	0	0.00	39.15	1	225	0.44%
2022/08/30	0	0.00	2	39.40	39.25	-2	243	-0.82%
2022/08/18	0	0.00	1	38.35	38.35	-1	251	-0.40%
2022/08/16	2	38.10	0	0.00	37.85	2	252	0.79%
2022/03/31	4	43.35	0	0.00	43.05	4	1,661	0.24%
2022/03/28	0	0.00	2	44.00	43.90	-2	1,642	-0.12%
2022/03/24	0	0.00	2	43.90	43.85	-2	1,639	-0.12%
2022/03/23	0	0.00	2	43.75	43.65	-2	1,639	-0.12%
2022/03/14	0	0.00	0.2	42.30	42.55	-0.2	1,610	-0.01%
2022/03/09	2	42.60	2	43.45	42.30	0	1,583	0.00%
2022/03/04	0	0.00	1	45.00	44.10	-1	1,533	-0.07%
2022/02/25	5	46.27	4	47.00	46.30	1	1,464	0.07%
2022/02/24	0	0.00	1	44.75	44.55	-1	1,410	-0.07%
2022/02/23	2	47.20	2	47.15	47.10	0	1,375	0.00%
2022/02/22	8	46.38	6	47.01	46.80	2	1,350	0.15%
2022/02/21	1	50.20	2	48.65	48.50	-1	1,300	-0.08%
2022/02/18	17	48.65	16	49.23	49.10	1	1,170	0.09%
2022/02/17	0	0.00	2	46.75	49.05	-2	746	-0.27%
2022/02/16	1	43.45	1	43.45	44.60	0	662	0.00%
2022/01/20	1	41.35	0	0.00	41.25	1	529	0.19%
2022/01/18	0	0.00	1	40.65	40.20	-1	511	-0.20%
2022/01/12	1	40.70	0	0.00	39.70	1	485	0.21%
2022/01/10	1	42.40	1	42.65	42.30	0	413	0.00%
2021/12/29	1	41.60	5	41.65	42.00	-4	315	-1.27%
2021/12/28	0	0.00	7	40.80	41.30	-7	273	-2.56%
2021/12/22	5	38.85	0	0.00	38.75	5	183	2.72%
2021/12/16	0	0.00	15	38.40	38.20	-15	156	-9.58%
2021/09/22	0	0.00	1	35.10	35.00	-1	202	-0.49%
2021/06/29	16	38.08	0	0.00	37.20	16	676	2.37%
2021/06/25	0	0.00	2	40.65	40.70	-2	631	-0.32%
2021/06/22	0	0.00	0.1	40.50	40.60	-0.1	663	-0.02%
2021/05/25	0	0.00	0.1	37.50	37.55	-0.1	1,037	-0.01%
2021/05/24	2	36.40	0	0.00	36.95	2	1,053	0.19%
2021/05/12	1	35.50	0	0.00	35.95	1	1,082	0.09%
2021/04/22	1	41.25	5	42.10	40.65	-4	1,139	-0.35%
2021/04/12	0	0.00	1	44.00	43.75	-1	1,190	-0.08%
2021/03/24	1	43.20	0	0.00	43.75	1	1,138	0.09%
2021/03/22	0	0.00	2	43.85	43.85	-2	1,098	-0.18%
2021/03/18	5	41.80	0	0.00	41.80	5	1,198	0.42%
2021/03/17	5	42.57	8	41.93	41.45	-3	1,218	-0.25%
2021/03/15	5	41.95	5	40.90	41.10	0	1,174	0.00%
2021/03/12	0	0.00	1	40.70	40.80	-1	1,168	-0.09%
2021/03/11	0	0.00	4	40.15	39.90	-4	1,125	-0.36%
2021/03/05	2	39.05	0	0.00	38.80	2	1,084	0.18%
2021/03/02	0	0.00	14	39.31	38.75	-14	1,107	-1.26%
2021/02/26	0	0.00	6	39.40	39.10	-6	1,102	-0.54%
2021/02/24	0	0.00	3	38.45	38.10	-3	1,124	-0.27%
2021/02/23	3	39.70	2	39.63	39.05	1	1,121	0.09%
2021/02/01	0	0.00	1	34.70	35.50	-1	1,050	-0.10%
2021/01/26	1	36.75	0	0.00	36.75	1	1,012	0.10%
2021/01/15	3	38.90	4	38.75	39.15	-1	956	-0.10%
2021/01/14	1	38.30	0	0.00	38.40	1	913	0.11%
2021/01/12	22	38.55	7	38.56	38.00	15	887	1.69%
2021/01/11	0	0.00	1	37.40	38.15	-1	844	-0.12%
2021/01/08	0	0.00	2	37.40	37.20	-2	828	-0.24%
2021/01/07	0	0.00	1	37.00	37.00	-1	798	-0.13%
2021/01/06	1	35.95	5	36.85	36.20	-4	793	-0.50%
2020/12/30	0	0.00	1	36.65	36.65	-1	770	-0.13%
2020/12/29	1	37.00	0	0.00	36.65	1	783	0.13%
2020/12/25	3	37.00	0	0.00	37.30	3	764	0.39%
2020/12/22	1	36.25	0	0.00	35.70	1	745	0.13%
2020/12/16	2	38.05	0	0.00	37.60	2	721	0.28%
2020/12/15	7	38.00	9	38.52	37.50	-2	711	-0.28%
2020/12/14	7	38.44	2	38.60	39.45	5	631	0.79%
2020/12/11	1	37.40	0	0.00	36.45	1	552	0.18%
2020/12/08	0	0.00	10	36.95	36.95	-10	527	-1.90%
2020/12/02	2	36.50	2	36.40	36.35	0	563	0.00%
2020/12/01	1	36.05	0	0.00	36.30	1	573	0.17%
2020/11/26	3	37.12	33	36.91	36.40	-30	622	-4.82%
2020/11/25	0	0.00	5	36.50	35.95	-5	650	-0.77%
2020/11/24	4	36.00	0	0.00	36.30	4	654	0.61%
2020/11/23	1	35.35	0	0.00	36.45	1	653	0.15%
2020/11/20	5	34.70	0	0.00	35.00	5	620	0.81%
2020/11/17	0	0.00	5	33.65	33.60	-5	714	-0.70%
2020/11/11	0	0.00	15	33.60	33.90	-15	860	-1.74%
2020/11/10	0	0.00	5	33.90	33.90	-5	882	-0.57%
2020/11/04	5	34.80	2	34.55	34.55	3	1,091	0.27%
2020/10/29	20	34.39	0	0.00	34.10	20	1,125	1.78%
2020/10/26	0	0.00	3	34.03	34.10	-3	1,114	-0.27%
2020/09/15	1	34.10	0	0.00	34.10	1	1,818	0.05%
2020/09/11	1	33.60	0	0.00	33.65	1	1,812	0.06%
2020/09/07	15	35.53	0	0.00	35.15	15	1,784	0.84%
2020/09/02	21.2	37.31	0	0.00	36.55	21.2	1,735	1.22%
2020/09/01	3	37.90	0	0.00	37.95	3	1,714	0.17%
2020/08/27	2	36.45	1	36.55	36.15	1	1,646	0.06%
2020/08/26	1	37.00	0	0.00	36.90	1	1,651	0.06%
2020/08/25	1	36.75	1	37.25	36.85	0	1,658	0.00%
2020/08/24	2	37.15	0	0.00	37.60	2	1,648	0.12%
2020/08/21	0	0.00	16	36.92	37.10	-16	1,600	-1.00%
2020/08/20	0	0.00	7.5	35.23	34.30	-7.5	1,562	-0.48%
2020/08/19	1	36.95	0	0.00	35.85	1	1,533	0.07%
2020/08/18	0	0.00	10	37.80	37.10	-10	1,504	-0.66%
2020/08/17	0	0.00	1	37.10	37.00	-1	1,480	-0.07%
2020/08/14	15	36.00	0	0.00	35.85	15	1,441	1.04%
2020/08/13	14	37.19	1	37.20	36.80	13	1,419	0.92%
2020/08/12	1	34.10	2	34.28	35.90	-1	1,299	-0.08%
2020/08/06	0	0.00	1	32.80	33.10	-1	1,219	-0.08%
2020/08/04	1	32.55	0	0.00	32.55	1	1,198	0.08%
2020/07/24	0	0.00	1	33.10	32.15	-1	1,252	-0.08%
2020/07/20	1	32.20	0	0.00	33.30	1	1,234	0.08%
2020/07/15	1	33.85	1	33.65	33.65	0	1,217	0.00%
2020/07/10	1	35.80	0	0.00	35.05	1	1,174	0.09%
2020/07/09	2	40.48	0	0.00	38.70	2	1,117	0.18%
2020/07/07	2	42.90	5	41.71	42.60	-3	975	-0.31%
2020/07/06	5	40.70	2	40.80	42.10	3	866	0.35%
2020/06/30	1	35.80	0	0.00	35.75	1	713	0.14%
2020/06/17	0	0.00	15	33.55	33.40	-15	691	-2.17%
2020/06/12	0	0.00	18.8	32.60	32.85	-18.8	705	-2.66%
2020/06/10	0	0.00	3	33.45	33.50	-3	704	-0.43%
2020/06/08	0	0.00	2	33.58	33.70	-2	721	-0.28%
2020/06/05	0	0.00	3	34.00	33.95	-3	713	-0.42%
2020/06/04	0	0.00	1	34.10	33.85	-1	715	-0.14%
2020/06/03	0	0.00	3	34.50	34.45	-3	707	-0.42%
2020/05/29	1	33.05	1	33.25	33.05	0	659	0.00%
2020/05/19	2	32.18	0	0.00	31.95	2	636	0.31%
2020/05/15	1	31.95	0	0.00	31.60	1	635	0.16%
2020/05/14	0	0.00	3	31.95	31.60	-3	635	-0.47%
2020/05/12	1	32.60	0	0.00	32.40	1	626	0.16%
2020/05/11	0	0.00	56	32.70	32.60	-56	624	-8.97%
2020/05/07	2	32.63	0	0.00	32.75	2	607	0.33%
2020/05/06	1	32.50	0	0.00	32.45	1	599	0.17%
2020/05/05	1	31.20	4	32.78	33.20	-3	576	-0.52%
2020/05/04	0	0.00	1	31.15	31.15	-1	543	-0.18%
2020/04/29	2	30.45	0	0.00	30.80	2	533	0.38%
2020/04/27	1	29.80	0	0.00	29.80	1	528	0.19%
2020/04/23	2	29.18	0	0.00	29.15	2	524	0.38%
2020/04/22	1	29.00	0	0.00	29.00	1	519	0.19%
2020/04/16	0	0.00	1	29.15	29.50	-1	491	-0.20%
2020/04/15	0	0.00	1	29.10	29.20	-1	488	-0.20%
2020/03/30	0	0.00	1	26.65	27.30	-1	478	-0.21%
2020/03/20	15	20.63	0	0.00	21.65	15	509	2.94%
2020/03/09	0	0.00	5	28.60	28.35	-5	670	-0.75%
2020/02/26	0	29.75	0	0.00	29.75	0	908	0.00%
2020/02/14	0	0.00	1	29.95	29.95	-1	879	-0.11%
2020/02/07	5	29.53	0	0.00	29.50	5	882	0.57%
2020/01/30	0	0.00	4	29.70	29.60	-4	861	-0.46%
2020/01/13	2	31.60	0	0.00	31.60	2	854	0.23%
2019/12/27	2	32.75	0	0.00	32.75	2	827	0.24%
2019/12/26	0	0.00	4	33.00	32.75	-4	822	-0.49%
2019/12/23	0	0.00	1	32.85	32.95	-1	807	-0.12%
2019/12/19	0	0.00	2	34.98	34.80	-2	767	-0.26%
2019/12/18	1	35.30	2	35.05	35.30	-1	749	-0.13%
2019/12/17	0	0.00	1	34.30	34.00	-1	701	-0.14%
2019/12/12	2	33.80	1	33.60	33.50	1	658	0.15%
2019/12/11	0	0.00	102	34.64	34.40	-102	637	-15.99%	大賣/鉅額交易
2019/12/10	3	35.42	1	35.60	34.70	2	622	0.32%
2019/12/09	13	35.28	17	35.16	34.95	-4	601	-0.66%
2019/12/06	111	35.65	8	35.40	34.50	103	576	17.87%	大買/鉅額交易
2019/12/05	8	35.41	10	35.27	35.25	-2	540	-0.37%
2019/12/04	4	34.54	5	34.24	34.05	-1	476	-0.21%
2019/12/03	7	34.30	1	34.30	34.85	6	455	1.32%
2019/12/02	11	34.45	5	34.50	34.80	6	421	1.42%
2019/11/29	2	31.90	6	32.20	32.75	-4	276	-1.45%
2019/11/27	2	30.35	0	0.00	30.30	2	200	1.00%
2019/11/20	2	30.00	0	0.00	30.05	2	210	0.95%
2019/10/17	0	0.00	1	30.30	30.40	-1	252	-0.40%
2019/09/02	2.3	30.87	0	0.00	31.15	2.3	262	0.86%
2019/08/28	0	0.00	1	31.00	30.85	-1	257	-0.39%
2019/07/08	1	31.75	0	0.00	31.70	1	320	0.31%
2019/06/24	1	29.70	0	0.00	30.50	1	417	0.24%
2019/05/07	0	0.00	1	31.60	31.10	-1	485	-0.21%
2019/04/08	0	0.00	4	33.00	32.70	-4	300	-1.33%
2019/04/03	0	0.00	3	32.00	32.00	-3	264	-1.14%
2019/03/29	0	0.00	2	30.40	30.15	-2	208	-0.96%
2019/03/26	0	0.00	3	29.60	29.65	-3	188	-1.59%
2019/03/22	3	29.10	0	0.00	29.00	3	170	1.76%
2019/02/27	0	0.00	2	27.60	27.65	-2	222	-0.90%
2019/01/09	1	26.20	0	0.00	26.55	1	397	0.25%
2018/12/20	5	27.05	0	0.00	26.80	5	525	0.95%
2018/12/14	3	27.90	0	0.00	27.85	3	528	0.57%
2018/12/04	0	0.00	0.2	30.15	30.35	-0.2	512	-0.03%
2018/11/27	2	29.68	0	0.00	29.70	2	458	0.44%
2018/11/19	0.1	28.60	0	0.00	28.80	0.1	415	0.02%
2018/11/16	2	29.20	3	28.82	28.60	-1	410	-0.24%
2018/11/15	1.1	28.63	1	27.55	28.45	0.1	396	0.01%
2018/11/09	0	0.00	2	26.80	26.80	-2	372	-0.54%
2018/10/31	1	26.55	0	0.00	26.50	1	366	0.27%
2018/10/24	0	0.00	1	27.95	28.10	-1	346	-0.29%
2018/10/23	0.2	27.80	0	0.00	28.00	0.2	336	0.05%
2018/10/22	0.5	27.60	0	0.00	27.65	0.5	324	0.15%
2018/10/18	1	27.45	2	27.75	27.70	-1	305	-0.33%
2018/10/17	2	27.45	0	0.00	27.25	2	284	0.70%
2018/10/16	0	0.00	1	27.10	27.05	-1	269	-0.37%
2018/10/05	1	26.00	9	25.80	25.80	-8	184	-4.34%
2018/09/05	1	25.95	0	0.00	25.80	1	150	0.67%
2018/08/17	0	0.00	1	25.05	25.10	-1	201	-0.50%
2018/08/09	0	0.00	2	25.88	26.00	-2	200	-1.00%
2018/08/07	2	27.25	0	0.00	27.25	2	196	1.02%
2018/07/24	5	26.50	0	0.00	26.70	5	191	2.61%
2018/05/31	0.1	28.95	0	0.00	28.95	0.1	207	0.05%
2018/05/28	0.1	28.30	0	0.00	28.50	0.1	186	0.05%
2018/05/23	1	28.00	0	0.00	27.90	1	183	0.54%
2018/05/18	0	0.00	0.8	28.05	28.20	-0.8	186	-0.40%
2018/05/02	0	0.00	0.2	28.45	28.60	-0.2	212	-0.07%
2018/04/13	0	0.00	2	28.45	28.35	-2	236	-0.85%
2018/04/12	0	0.00	1	28.60	28.60	-1	241	-0.41%
2018/03/30	0	0.00	0.2	29.35	29.40	-0.2	270	-0.07%
2018/03/23	2	29.35	2	29.55	29.35	0	264	0.00%
2018/03/22	0	0.00	5	28.90	28.80	-5	247	-2.02%
2018/03/06	5	28.15	0	0.00	28.15	5	251	1.98%
2018/01/25	4	30.55	0	0.00	30.40	4	275	1.45%
2018/01/02	0	0.00	0.5	31.90	32.10	-0.5	313	-0.16%