精剛 (1584)-群益金鼎-建成券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
31.90
漲跌
▲0.15
漲幅
+0.47%
成交量
1,079張
產業
上櫃其他類股
194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

精剛 (1584)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/11/21	0	32.00	0	0.00	31.75	0	4,686	0.00%
2024/11/15	11	31.49	1	31.75	31.65	10	6,277	0.16%
2024/11/14	1	31.50	0	0.00	31.10	1	6,333	0.02%
2024/11/12	4	31.90	0	0.00	31.85	4	6,531	0.06%
2024/11/08	0	0.00	35	33.01	32.65	-35	6,667	-0.52%
2024/11/01	1	32.85	0	0.00	32.95	1	6,786	0.01%
2024/10/30	10	32.85	10	32.80	32.85	0	6,817	0.00%
2024/10/23	1	35.30	0	0.00	35.10	1	6,966	0.01%
2024/10/22	2	34.50	18	34.40	34.45	-16	6,952	-0.23%
2024/10/14	0	0.00	0.1	34.75	34.80	-0.1	7,472	0.00%
2024/10/11	33	34.62	1	34.20	34.30	32	7,427	0.43%
2024/10/09	6	37.78	0	0.00	37.25	6	7,246	0.08%
2024/10/07	6	37.90	6	38.15	38.85	0	7,179	0.00%
2024/10/04	0	0.00	2	38.18	38.00	-2	7,114	-0.03%
2024/10/01	22	38.09	0	0.00	37.90	22	7,030	0.31%
2024/09/30	0	0.00	6	39.13	38.10	-6	6,982	-0.09%
2024/09/27	10	38.00	0	0.00	39.15	10	6,881	0.15%
2024/09/26	64	38.94	1	38.90	38.35	63	6,786	0.93%
2024/09/25	1.1	39.85	0	0.00	39.85	1.1	6,654	0.02%
2024/09/24	2	40.50	70	39.99	40.50	-68	6,449	-1.05%
2024/09/23	10	37.15	10	37.43	38.35	0	6,050	0.00%
2024/09/20	50	37.18	20	36.96	36.90	30	5,994	0.50%
2024/09/19	2	37.05	0	0.00	37.20	2	5,972	0.03%
2024/09/18	0	0.00	12	37.54	37.20	-12	5,933	-0.20%
2024/09/16	4	37.40	0	0.00	37.40	4	5,869	0.07%
2024/09/13	8	37.60	0	0.00	37.60	8	5,850	0.14%
2024/09/12	23	38.46	0	0.00	38.15	23	5,829	0.39%
2024/09/11	2	38.25	20	38.85	39.05	-18	5,754	-0.31%
2024/09/10	13	39.06	13	38.27	38.05	0	5,675	0.00%
2024/09/05	65	38.24	0	38.50	37.40	65	5,450	1.19%
2024/09/04	0	0.00	37	38.53	38.25	-37	5,395	-0.69%
2024/09/03	0	0.00	1	39.05	39.25	-1	5,311	-0.02%
2024/09/02	6	39.03	5	39.35	38.80	1	5,270	0.02%
2024/08/30	138	39.44	0	0.00	38.80	138	5,218	2.64%	大買/鉅額交易
2024/08/29	21	39.90	0	0.00	40.50	21	5,083	0.41%
2024/08/28	66	40.58	3	40.40	40.35	63	5,023	1.25%
2024/08/27	20	40.85	3	40.90	40.90	17	4,972	0.34%
2024/08/26	3	40.80	4	41.34	41.20	-1	4,881	-0.02%
2024/08/23	16	39.96	0	0.00	40.95	16	4,745	0.34%
2024/08/22	32	41.90	9	41.98	40.80	23	4,585	0.50%
2024/08/21	4	42.20	39.5	42.28	43.15	-35.5	4,117	-0.86%
2024/08/20	14	39.89	34	40.68	40.65	-20	3,684	-0.54%
2024/08/19	0	0.00	7	38.29	39.00	-7	3,250	-0.22%
2024/08/16	0	0.00	2	36.80	36.75	-2	2,978	-0.07%
2024/08/15	0	0.00	8.5	36.75	36.55	-8.5	2,918	-0.29%
2024/08/14	1	36.40	0	0.00	35.80	1	2,793	0.04%
2024/08/13	0	0.00	28	35.91	36.10	-28	2,695	-1.04%
2024/08/12	0	0.00	29	35.13	34.70	-29	2,536	-1.14%
2024/08/09	0	0.00	2	33.15	33.10	-2	2,452	-0.08%
2024/08/08	0	0.00	12	32.13	32.05	-12	2,444	-0.49%
2024/08/07	0	0.00	10	32.65	32.30	-10	2,431	-0.41%
2024/08/06	10	30.75	0	0.00	31.60	10	2,424	0.41%
2024/08/05	56	31.83	3	31.35	31.25	53	2,377	2.23%
2024/07/31	20	34.88	1	35.00	34.80	19	2,212	0.86%
2024/07/30	38	34.25	20	35.21	35.15	18	2,207	0.82%
2024/07/29	0	0.00	10	35.35	35.10	-10	2,196	-0.46%
2024/07/26	81	35.12	0	0.00	35.05	81	2,161	3.75%
2024/07/23	0	0.00	1	35.30	35.30	-1	2,095	-0.05%
2024/07/22	3	34.85	0	0.00	34.60	3	2,077	0.14%
2024/07/19	0	0.00	47	35.37	35.30	-47	1,955	-2.40%
2024/07/18	10	35.32	11	35.18	34.80	-1	1,843	-0.05%
2024/07/17	1	34.55	35	34.47	34.55	-34	1,628	-2.09%
2024/07/11	0	0.00	20	33.95	33.40	-20	1,915	-1.04%
2024/07/10	0	0.00	20	33.70	33.75	-20	2,079	-0.96%
2024/07/02	20	32.55	0	0.00	32.65	20	2,515	0.80%
2024/06/27	0	0.00	0.2	33.30	33.05	-0.2	2,566	-0.01%
2024/06/25	24	33.00	0	0.00	33.25	24	2,723	0.88%
2024/06/24	51	33.23	1	33.25	33.15	50	2,862	1.75%
2024/06/21	51	33.20	0	0.00	33.20	51	2,891	1.76%
2024/06/20	14	33.35	0	0.00	33.35	14	2,921	0.48%
2024/06/19	18	33.28	0	0.00	33.20	18	2,967	0.61%
2024/06/14	0	0.00	2	34.40	35.00	-2	2,891	-0.07%
2024/05/29	0	0.00	1	34.05	33.95	-1	2,942	-0.03%
2024/05/27	0	0.00	1	34.40	34.40	-1	3,009	-0.03%
2024/05/23	0	0.00	1	34.50	34.20	-1	3,011	-0.03%
2024/05/21	0	0.00	2	34.60	34.60	-2	3,015	-0.07%
2024/05/20	2	35.30	0	0.00	34.95	2	3,009	0.07%
2024/05/15	0	35.30	0	0.00	35.15	0	3,050	0.00%
2024/05/10	1	35.00	1	34.80	34.90	0	3,047	0.00%
2024/05/08	0	0.00	5	34.40	34.35	-5	3,008	-0.17%
2024/05/07	1	34.30	12	34.33	34.40	-11	3,010	-0.37%
2024/05/06	0	0.00	38	34.80	34.70	-38	2,995	-1.27%
2024/05/03	3	34.75	0	0.00	34.75	3	2,988	0.10%
2024/05/02	48	35.63	12	35.25	35.25	36	2,964	1.21%
2024/04/30	0	0.00	1	34.75	34.75	-1	2,910	-0.03%
2024/04/19	4	35.55	4	35.75	35.35	0	2,813	0.00%
2024/04/18	23	36.20	0	0.00	36.10	23	2,722	0.84%
2024/04/17	1	36.00	2	36.00	35.55	-1	2,634	-0.04%
2024/04/16	1	36.20	1	35.60	35.60	0	2,525	0.00%
2024/04/15	0	0.00	4	35.35	35.55	-4	2,373	-0.17%
2024/04/12	1	34.55	0	0.00	34.80	1	2,279	0.04%
2024/04/11	4	34.89	0	0.00	34.65	4	2,266	0.18%
2024/04/10	5	36.55	5	37.20	36.35	0	2,169	0.00%
2024/04/09	1	36.25	0	0.00	36.30	1	2,035	0.05%
2024/04/08	0	0.00	1	35.05	34.75	-1	1,956	-0.05%
2024/04/02	3	35.25	13	35.41	35.20	-10	1,978	-0.51%
2024/04/01	2	35.95	2	35.65	35.55	0	1,984	0.00%
2024/03/28	2	35.98	1	35.90	35.60	1	1,959	0.05%
2024/03/27	9	35.76	3	35.78	36.05	6	1,910	0.31%
2024/03/26	5	35.33	1	35.20	34.50	4	1,822	0.22%
2024/03/22	1	34.50	1	34.70	34.85	0	1,926	0.00%
2024/03/20	2	33.88	2	33.95	33.85	0	2,911	0.00%
2024/03/07	1	34.05	1	33.85	33.85	0	4,048	0.00%
2024/03/04	1	34.95	0	0.00	34.85	1	4,144	0.02%
2024/03/01	0	0.00	0.1	34.63	34.60	-0.1	4,128	0.00%
2024/02/29	0	0.00	2	33.25	33.25	-2	4,180	-0.05%
2024/02/27	2.1	32.92	0	0.00	32.85	2.1	4,352	0.05%
2024/01/22	2	33.45	0	0.00	33.70	2	4,962	0.04%
2024/01/17	1	33.85	0	0.00	33.00	1	5,112	0.02%
2024/01/10	25	34.75	23	34.93	34.40	2	5,186	0.04%
2024/01/09	0	0.00	1	35.15	35.05	-1	5,181	-0.02%
2023/12/28	10	35.65	10	35.65	35.65	0	5,680	0.00%
2023/12/26	5	36.50	0	0.00	36.20	5	5,805	0.09%
2023/12/22	0	0.00	12	37.10	36.40	-12	6,066	-0.20%
2023/12/21	1	37.25	1	37.30	37.15	0	6,266	0.00%
2023/12/20	0	0.00	2	37.50	37.00	-2	6,771	-0.03%
2023/12/19	0	0.00	8	36.39	37.05	-8	7,146	-0.11%
2023/12/18	15	37.44	0	0.00	37.05	15	7,892	0.19%
2023/12/15	9	38.25	8	38.83	37.85	1	8,268	0.01%
2023/12/13	5	38.53	5	37.06	36.75	0	7,654	0.00%
2023/12/12	0	0.00	11.1	38.04	38.40	-11.1	7,447	-0.15%
2023/12/11	0	0.00	0.1	35.85	35.35	-0.1	6,951	0.00%
2023/12/05	3	35.60	3	35.80	35.35	0	7,300	0.00%
2023/12/04	0.1	35.85	2	36.40	35.90	-1.9	7,334	-0.03%
2023/12/01	0.1	35.90	2	36.00	35.80	-2	7,366	-0.03%
2023/11/29	1	35.55	2	36.40	35.50	-1	7,514	-0.01%
2023/11/27	5	35.55	0	0.00	35.50	5	7,616	0.07%
2023/11/24	2	35.55	0	0.00	36.35	2	7,589	0.03%
2023/11/20	1	34.60	0	0.00	34.45	1	7,880	0.01%
2023/11/17	2	34.45	2	34.60	34.60	0	7,941	0.00%
2023/11/15	3	34.22	2	34.43	34.00	1	7,950	0.01%
2023/11/13	0	0.00	3	34.72	34.70	-3	7,960	-0.04%
2023/11/10	4	34.18	1	33.95	33.80	3	7,996	0.04%
2023/11/09	3	33.53	2	33.70	34.40	1	7,900	0.01%
2023/11/07	6	33.43	6	33.40	33.25	0	7,886	0.00%
2023/11/06	0	0.00	3	33.47	33.80	-3	7,918	-0.04%
2023/11/03	2	32.65	0	0.00	32.55	2	7,892	0.03%
2023/11/02	6	32.11	5	32.25	32.50	1	7,901	0.01%
2023/10/25	0	0.00	4	33.55	33.60	-4	7,958	-0.05%
2023/10/20	2	32.15	0	0.00	32.30	2	7,968	0.03%
2023/10/19	0	0.00	3	32.60	32.55	-3	8,017	-0.04%
2023/10/18	5	33.43	2	33.08	32.30	3	8,022	0.04%
2023/10/16	5	35.34	14	35.40	34.80	-9	8,060	-0.11%
2023/10/13	12	35.27	5	35.19	35.25	7	8,078	0.09%
2023/10/12	5	34.57	7	34.96	34.90	-2	8,036	-0.02%
2023/10/11	2	36.53	4	35.30	35.30	-2	7,988	-0.03%
2023/10/06	1	35.40	2	35.70	35.70	-1	7,912	-0.01%
2023/10/05	5	35.27	4	35.43	35.30	1	7,971	0.01%
2023/10/04	6	36.13	3.1	35.82	35.20	2.9	8,025	0.04%
2023/10/03	0	0.00	0.8	37.36	36.90	-0.8	7,955	-0.01%
2023/10/02	8	37.63	8	37.20	37.05	0	7,951	0.00%
2023/09/28	1	37.80	2.2	37.92	37.55	-1.2	8,016	-0.02%
2023/09/27	11.3	36.56	0.5	36.69	36.75	10.8	8,110	0.13%
2023/09/26	8.4	37.81	5	37.50	36.80	3.4	8,179	0.04%
2023/09/25	2	38.95	2	38.90	38.20	0	8,034	0.00%
2023/09/22	18	38.12	11	37.80	38.20	7	7,510	0.09%
2023/09/21	10	38.02	18	38.11	38.80	-8	7,153	-0.11%
2023/09/20	2	37.05	3	36.90	37.05	-1	6,435	-0.02%
2023/09/19	0	0.00	7	35.50	35.85	-7	5,962	-0.12%
2023/09/18	2	34.50	0	0.00	33.90	2	5,728	0.03%
2023/09/14	1	34.35	0	0.00	33.90	1	5,795	0.02%
2023/09/13	1	35.05	1	34.10	34.20	0	6,089	0.00%
2023/09/11	1	35.70	3	35.48	35.80	-2	6,035	-0.03%
2023/09/08	0	0.00	3	34.48	34.50	-3	5,783	-0.05%
2023/09/07	1	34.20	3	34.48	33.90	-2	5,744	-0.03%
2023/09/06	2	34.70	16	34.49	34.50	-14	5,760	-0.24%
2023/09/05	18	34.48	0	0.00	34.00	18	5,771	0.31%
2023/09/04	4	35.90	3	35.82	35.55	1	5,751	0.02%
2023/09/01	2	34.60	2	34.80	34.90	0	5,774	0.00%
2023/08/31	4	34.56	0.4	35.10	34.60	3.6	5,864	0.06%
2023/08/30	2	34.35	2	34.55	34.50	0	5,949	0.00%
2023/08/28	6.2	34.18	4	34.08	34.00	2.2	5,928	0.04%
2023/08/24	0	0.00	2	33.00	33.20	-2	5,734	-0.03%
2023/08/23	2	32.35	2	31.90	31.65	0	5,663	0.00%
2023/08/22	1	31.90	0	0.00	31.45	1	5,627	0.02%
2023/08/17	2	31.15	3	31.70	32.70	-1	5,766	-0.02%
2023/08/16	0	31.50	1	31.00	31.50	-1	5,742	-0.02%
2023/08/08	1	34.50	3	34.62	34.00	-2	6,147	-0.03%
2023/08/07	3	35.15	2	34.60	34.80	1	6,292	0.02%
2023/08/04	2	35.20	13	35.47	35.40	-11	6,373	-0.17%
2023/07/31	0	0.00	3	33.90	33.80	-3	6,521	-0.05%
2023/07/28	3	33.50	0	0.00	33.40	3	6,511	0.05%
2023/07/27	1	33.65	1	33.50	33.60	0	6,516	0.00%
2023/07/26	4	33.20	3	33.40	33.00	1	6,535	0.02%
2023/07/25	2	33.60	0	0.00	33.50	2	6,582	0.03%
2023/07/21	1	34.90	0	0.00	34.55	1	6,576	0.02%
2023/07/19	1	35.85	342	35.06	34.25	-341	6,603	-5.16%	大賣/鉅額交易
2023/07/18	0	0.00	3	37.30	37.00	-3	6,590	-0.05%
2023/07/17	0	0.00	2	37.65	37.50	-2	6,677	-0.03%
2023/07/14	20	37.15	0	0.00	37.05	20	6,979	0.29%
2023/07/13	1	36.35	1	37.30	36.35	0	7,953	0.00%
2023/07/12	94	37.76	4	38.44	37.70	90	8,238	1.09%
2023/07/11	20	38.50	22	38.85	38.45	-2	8,954	-0.02%
2023/07/10	2	38.35	1	38.65	38.25	1	9,694	0.01%
2023/07/06	43	38.68	5	38.67	38.40	38	10,337	0.37%
2023/07/05	197	40.65	7	40.64	40.20	190	10,331	1.84%	大買/鉅額交易
2023/07/04	2	39.65	3	39.42	39.35	-1	10,140	-0.01%
2023/06/28	1	38.65	2	38.73	38.40	-1	10,195	-0.01%
2023/06/21	1	38.70	1	37.95	37.90	0	11,222	0.00%
2023/06/20	14	38.63	12	38.43	38.55	2	11,210	0.02%
2023/06/19	14	38.95	6	38.42	39.85	8	11,198	0.07%
2023/06/16	3	37.45	0	0.00	37.35	3	11,133	0.03%
2023/06/15	2	37.13	2	37.20	37.65	0	11,130	0.00%
2023/06/12	1	38.00	0	0.00	37.15	1	11,362	0.01%
2023/06/08	1	38.00	0	0.00	38.05	1	11,506	0.01%
2023/06/07	14	38.95	15	39.18	39.05	-1	11,925	-0.01%
2023/06/06	13	39.35	19	39.09	39.00	-6	11,963	-0.05%
2023/06/05	6	38.78	17	38.75	38.55	-11	12,129	-0.09%
2023/06/02	0	0.00	3	37.70	37.70	-3	12,192	-0.02%
2023/06/01	1	37.50	6	36.30	37.60	-5	12,270	-0.04%
2023/05/31	8	35.56	8	35.73	35.90	0	12,235	0.00%
2023/05/25	10	36.96	5	37.25	36.45	5	12,876	0.04%
2023/05/23	2	37.48	2	37.18	37.10	0	13,700	0.00%
2023/05/22	2	36.55	0	0.00	36.55	2	13,731	0.01%
2023/05/19	10	36.41	11	36.01	36.00	-1	13,911	-0.01%
2023/05/18	0	0.00	1	38.50	37.10	-1	13,867	-0.01%
2023/05/17	2	37.65	1	38.25	38.15	1	13,778	0.01%
2023/05/15	5	35.39	4	35.35	35.35	1	13,865	0.01%
2023/05/12	3	36.55	0	0.00	36.20	3	14,740	0.02%
2023/05/11	3	36.53	0	0.00	36.60	3	14,941	0.02%
2023/05/10	1	37.35	4	37.33	37.00	-3	15,023	-0.02%
2023/05/09	15	38.35	0	0.00	36.95	15	15,107	0.10%
2023/05/05	0	0.00	2	40.00	40.50	-2	15,369	-0.01%
2023/05/04	2	40.80	0	0.00	41.00	2	15,521	0.01%
2023/05/02	1	41.55	0	0.00	41.55	1	15,964	0.01%
2023/04/28	1	42.50	0	0.00	42.50	1	16,102	0.01%
2023/04/27	3	41.63	2	42.18	42.05	1	16,098	0.01%
2023/04/26	0	0.00	1	40.05	40.05	-1	16,105	-0.01%
2023/04/24	0	0.00	3	40.80	41.00	-3	16,526	-0.02%
2023/04/21	7	38.97	8	39.04	39.85	-1	16,943	-0.01%
2023/04/20	9	42.61	2	41.90	41.00	7	16,875	0.04%
2023/04/19	30	43.66	30	43.97	44.20	0	16,762	0.00%
2023/04/18	37	43.66	34	43.83	43.10	3	16,465	0.02%
2023/04/17	12	38.85	15.1	39.55	42.55	-3.1	15,493	-0.02%
2023/04/14	10.1	38.31	11	38.65	38.70	-0.9	15,162	-0.01%
2023/04/13	7	36.19	6	37.28	37.70	1	14,394	0.01%
2023/04/12	2	34.10	9	34.04	34.30	-7	13,866	-0.05%
2023/04/10	4	31.50	1	32.20	31.60	3	13,250	0.02%
2023/04/06	0	0.00	22	31.66	31.30	-22	13,391	-0.16%
2023/03/31	6	31.32	0	0.00	31.05	6	13,378	0.04%
2023/03/29	5	30.71	0	0.00	30.80	5	13,421	0.04%
2023/03/28	30	31.61	5	30.90	31.00	25	13,446	0.19%
2023/03/27	4	32.64	4.1	32.65	33.30	-0.1	13,098	0.00%
2023/03/24	3	30.35	0	0.00	30.30	3	13,083	0.02%
2023/03/22	1	30.80	1	32.00	30.55	0	13,802	0.00%
2023/03/21	0	0.00	3	31.00	31.20	-3	13,861	-0.02%
2023/03/15	1	30.35	1	30.70	30.15	0	14,238	0.00%
2023/03/14	1.1	30.60	0	0.00	30.25	1.1	14,403	0.01%
2023/03/13	0	0.00	2	30.45	30.45	-2	14,696	-0.01%
2023/03/10	10	30.10	23	30.62	30.30	-13	14,733	-0.09%
2023/03/09	5	30.48	8	30.41	29.90	-3	14,663	-0.02%
2023/03/08	4	30.58	2	30.85	30.45	2	15,468	0.01%
2023/03/07	4	29.35	16.7	29.87	29.65	-12.7	15,855	-0.08%
2023/03/06	19	29.52	21	29.16	28.70	-2	16,109	-0.01%
2023/03/03	1.1	28.49	1	28.95	28.70	0.1	16,310	0.00%
2023/03/02	0.2	28.05	0	0.00	28.45	0.2	16,928	0.00%
2023/03/01	3.4	28.69	1	28.55	27.90	2.4	17,088	0.01%
2023/02/24	20	29.40	2	29.30	29.10	18	17,071	0.11%
2023/02/23	44	30.11	76	30.18	30.25	-32	16,798	-0.19%
2023/02/22	16	29.53	6	29.93	30.10	10	16,522	0.06%
2023/02/21	6	29.08	10	29.28	29.35	-4	16,053	-0.02%
2023/02/20	4	27.75	24	27.68	27.75	-20	15,572	-0.13%
2023/02/17	8	27.44	0	0.00	27.15	8	15,474	0.05%
2023/02/16	0	0.00	9	26.90	26.95	-9	15,278	-0.06%
2023/02/13	24	26.89	5	27.13	26.40	19	14,969	0.13%
2023/02/10	11	27.32	5	28.50	27.35	6	14,740	0.04%
2023/02/09	0	0.00	1	27.00	27.00	-1	13,822	-0.01%
2023/02/07	1	25.80	0.2	26.00	26.05	0.8	13,280	0.01%
2023/02/03	2	26.00	9	25.57	25.50	-7	12,929	-0.05%
2023/02/02	11	24.57	46	24.76	24.95	-35	12,509	-0.28%
2023/02/01	16	25.79	3	24.83	24.75	13	12,325	0.11%
2023/01/31	1	24.50	0	0.00	24.60	1	11,927	0.01%
2023/01/17	0	0.00	5	23.65	23.05	-5	11,637	-0.04%
2023/01/16	13	23.62	7	23.80	23.55	6	11,570	0.05%
2023/01/13	2	23.83	4	23.69	24.00	-2	11,493	-0.02%
2023/01/12	8	23.76	6	23.65	23.95	2	11,253	0.02%
2023/01/11	0	0.00	5	23.65	23.50	-5	10,978	-0.05%
2023/01/09	2	22.00	1	22.20	22.20	1	10,485	0.01%
2023/01/05	0	0.00	22	22.51	21.80	-22	10,423	-0.21%
2023/01/04	17	22.36	0	0.00	22.25	17	10,359	0.16%
2023/01/03	9	22.21	13	22.32	22.40	-4	10,316	-0.04%
2022/12/30	10	22.74	9	23.70	22.35	1	10,269	0.01%
2022/12/28	0	0.00	2	22.65	22.65	-2	9,935	-0.02%
2022/12/27	16	23.64	8	23.86	23.40	8	9,876	0.08%
2022/12/26	20	24.04	6	23.87	23.90	14	9,736	0.14%
2022/12/23	5	23.34	19	23.28	23.35	-14	9,503	-0.15%
2022/12/22	12.1	23.03	11	23.12	23.25	1.1	9,403	0.01%
2022/12/21	11	23.20	17	23.07	23.00	-6	9,313	-0.06%
2022/12/20	12	23.12	5	23.22	22.30	7	9,154	0.08%
2022/12/19	21	24.05	21	23.86	23.45	0	8,972	0.00%
2022/12/16	14	24.93	18	24.67	24.65	-4	8,778	-0.05%
2022/12/15	6	24.23	8.2	24.40	24.85	-2.2	8,217	-0.03%
2022/12/14	3	23.02	13	22.87	22.60	-10	7,591	-0.13%
2022/12/13	3	24.00	7	23.70	23.10	-4	7,444	-0.05%
2022/12/09	0	0.00	1	24.70	24.25	-1	7,001	-0.01%
2022/12/08	1	23.35	4	23.39	23.35	-3	6,606	-0.05%
2022/12/07	31.2	23.66	23	23.56	23.35	8.2	6,484	0.13%
2022/12/06	22.1	24.16	2	23.65	24.00	20.1	6,273	0.32%
2022/12/05	26	25.50	30	25.09	24.55	-4	6,014	-0.07%
2022/12/02	13	24.18	0	0.00	24.00	13	5,568	0.23%
2022/12/01	11	24.53	4	24.78	24.55	7	5,384	0.13%
2022/11/30	57	24.79	30	24.57	24.80	27	4,972	0.54%
2022/11/29	3	24.52	5	25.05	25.60	-2	3,969	-0.05%
2022/11/28	11	21.06	2	21.33	23.30	9	3,226	0.28%
2022/11/25	9	21.70	13.2	21.75	21.20	-4.2	2,723	-0.15%
2022/11/24	1.2	21.28	6	21.66	21.85	-4.9	2,340	-0.21%
2022/11/23	2	21.53	2	21.50	21.60	0	1,615	0.00%
2022/11/22	3	19.32	0	0.00	19.65	3	1,383	0.22%
2022/11/16	2	17.60	2	18.00	17.50	0	1,251	0.00%
2022/11/14	0	0.00	2	17.30	17.80	-2	1,298	-0.15%
2022/11/11	0	0.00	2	16.55	16.50	-2	1,283	-0.16%
2022/10/28	0	0.00	5	15.50	15.30	-5	1,761	-0.28%
2022/10/14	0	0.00	14	16.26	16.30	-14	2,195	-0.64%
2022/10/13	2	15.90	4	15.65	15.55	-2	2,200	-0.09%
2022/10/12	2	16.95	0	0.00	16.85	2	2,186	0.09%
2022/10/11	23	17.13	0	0.00	16.95	23	2,194	1.05%
2022/10/07	3	17.60	0	0.00	17.70	3	2,272	0.13%
2022/10/06	4	17.50	0	0.00	17.55	4	2,293	0.17%
2022/10/05	6	17.80	0	0.00	17.45	6	2,317	0.26%
2022/09/29	1	17.00	0	0.00	17.00	1	2,407	0.04%
2022/09/28	0	0.00	10	16.50	16.30	-10	2,405	-0.42%
2022/09/26	2	18.05	0	0.00	17.50	2	2,392	0.08%
2022/09/23	2	18.68	0	0.00	18.65	2	2,377	0.08%
2022/09/15	0	0.00	1	19.15	18.85	-1	2,290	-0.04%
2022/09/14	1	18.85	1	18.45	18.75	0	2,308	0.00%
2022/09/13	1	19.10	11	19.00	18.90	-10	2,379	-0.42%
2022/09/12	1	19.15	1	19.45	19.30	0	2,437	0.00%
2022/09/07	1	18.75	1	18.75	18.65	0	2,431	0.00%
2022/09/06	0	0.00	46	18.81	18.85	-46	2,434	-1.89%
2022/09/02	0	0.00	1	19.75	19.60	-1	2,466	-0.04%
2022/08/26	2	20.90	1	20.90	20.80	1	2,463	0.04%
2022/08/24	0	0.00	1	21.05	20.55	-1	2,465	-0.04%
2022/08/23	1	20.85	0	0.00	20.85	1	2,471	0.04%
2022/08/19	10	21.40	0	0.00	20.95	10	2,562	0.39%
2022/08/16	4	22.15	0	0.00	21.60	4	2,519	0.16%
2022/08/10	3	22.38	4	22.46	22.05	-1	2,766	-0.04%
2022/08/09	1	21.90	1	22.00	21.90	0	3,057	0.00%
2022/07/22	5	19.60	0	0.00	19.50	5	6,414	0.08%
2022/07/11	0	0.00	1	19.35	19.35	-1	7,656	-0.01%
2022/07/01	0	0.00	1	17.65	17.05	-1	7,692	-0.01%
2022/06/29	1	18.65	0	0.00	18.80	1	7,655	0.01%
2022/06/27	0	0.00	2	19.85	19.85	-2	7,612	-0.03%
2022/06/24	2	19.55	0	0.00	19.60	2	7,594	0.03%
2022/06/14	0	0.00	21	20.50	20.45	-21	7,312	-0.29%
2022/05/30	0	0.00	1	23.60	23.60	-1	7,123	-0.01%
2022/05/27	1	22.75	0	0.00	22.75	1	7,066	0.01%
2022/05/20	1	23.50	0	0.00	23.40	1	6,758	0.01%
2022/05/18	0	0.00	6	24.65	24.15	-6	6,572	-0.09%
2022/05/17	13	24.93	9	25.02	24.65	4	6,445	0.06%
2022/05/16	7	23.68	3	23.45	23.80	4	6,033	0.07%
2022/05/13	1	23.45	1	22.85	23.30	0	5,926	0.00%
2022/05/12	21	23.23	0	0.00	22.75	21	5,807	0.36%
2022/05/11	21	25.28	20	25.46	24.85	1	5,558	0.02%
2022/05/10	32	26.25	32	26.60	24.80	0	5,013	0.00%
2022/05/09	89	26.54	106	26.86	25.50	-17	4,258	-0.40%	大賣/
2022/05/06	23	25.49	15	26.36	25.80	8	3,590	0.22%
2022/05/05	3	24.47	1	24.35	24.80	2	2,771	0.07%
2022/05/04	0	0.00	1	21.85	22.55	-1	2,360	-0.04%
2022/05/03	0	0.00	10	20.83	20.50	-10	2,245	-0.45%
2022/04/27	5	21.12	2	21.05	21.20	3	2,074	0.14%
2022/04/26	29	24.47	30	23.94	23.35	-1	1,942	-0.05%
2022/04/25	36	24.02	13	24.33	24.35	23	1,567	1.47%
2022/04/22	19	22.45	0	0.00	24.30	19	1,140	1.67%
2022/04/21	25	24.50	1	22.75	22.10	24	972	2.47%
2022/04/20	1	22.35	0	0.00	22.85	1	682	0.15%
2022/03/03	0	0.00	1	18.65	18.50	-1	391	-0.26%
2022/02/21	1	18.50	0	0.00	18.20	1	422	0.24%
2022/02/08	0	0.00	4	17.40	17.65	-4	554	-0.72%
2022/01/26	0	0.00	3	15.50	15.15	-3	563	-0.53%
2022/01/21	0	0.00	3	17.05	16.80	-3	626	-0.48%
2022/01/19	1	16.65	0	0.00	16.80	1	700	0.14%
2022/01/07	2	16.98	0	0.00	17.15	2	1,376	0.15%
2021/12/23	0	0.00	1	17.85	17.70	-1	3,005	-0.03%
2021/12/17	0	0.00	2	17.60	17.15	-2	3,120	-0.06%
2021/12/16	1	17.05	0	0.00	17.15	1	3,170	0.03%
2021/11/11	2	19.00	0	0.00	19.20	2	5,863	0.03%
2021/11/08	0	0.00	2	19.40	18.90	-2	5,815	-0.03%
2021/11/05	0	0.00	1	18.85	18.50	-1	5,792	-0.02%
2021/11/04	1	19.00	0	0.00	18.80	1	5,773	0.02%
2021/11/03	1	19.10	5	18.80	19.10	-4	5,759	-0.07%
2021/11/02	5	19.17	0	0.00	18.80	5	5,749	0.09%
2021/10/28	2	20.10	0	0.00	20.30	2	5,677	0.04%
2021/10/27	0	0.00	3	19.63	19.45	-3	5,641	-0.05%
2021/10/26	5	20.77	0	0.00	19.95	5	5,609	0.09%
2021/10/25	5	21.00	5	20.35	20.35	0	5,574	0.00%
2021/10/22	10	20.45	10	20.70	20.80	0	5,500	0.00%
2021/10/21	1	20.10	0	0.00	20.90	1	5,286	0.02%
2021/10/20	2	19.15	0	0.00	19.00	2	5,124	0.04%
2021/10/14	0	0.00	2	19.18	19.10	-2	4,960	-0.04%
2021/10/12	0	0.00	3	20.23	19.85	-3	4,814	-0.06%
2021/10/08	2	19.70	2	20.35	20.00	0	4,753	0.00%
2021/10/07	0	0.00	1	20.05	19.90	-1	4,664	-0.02%
2021/10/06	7	22.06	5	22.02	20.95	2	4,513	0.04%
2021/10/05	11	19.79	17	20.01	21.30	-6	4,155	-0.14%
2021/10/04	8	20.01	12	19.59	20.00	-4	3,902	-0.10%
2021/10/01	22	18.45	15	19.05	18.60	7	3,692	0.19%
2021/09/30	5	18.35	0	0.00	18.35	5	3,463	0.14%
2021/09/24	3	17.42	0	0.00	17.15	3	3,355	0.09%
2021/09/15	0	0.00	2	20.90	20.00	-2	3,113	-0.06%
2021/09/14	3	21.53	12	21.13	20.80	-9	2,941	-0.31%
2021/09/13	25	21.78	15	21.42	21.90	10	2,689	0.37%
2021/09/10	37	21.44	27	20.69	20.15	10	2,396	0.42%
2021/09/08	0	0.00	5	19.18	19.00	-5	1,607	-0.31%
2021/09/07	4.2	19.52	3	19.88	19.95	1.2	1,486	0.08%
2021/09/06	8	17.95	7	18.20	18.75	1	1,016	0.10%
2021/09/01	0	0.00	11	16.78	15.90	-11	767	-1.43%
2021/08/27	1	15.70	1	17.15	15.10	0	658	0.00%
2021/08/26	0	0.00	16	15.60	15.70	-16	577	-2.77%
2021/08/06	3	14.20	0	0.00	13.95	3	638	0.47%
2021/08/05	6	14.40	0	0.00	14.25	6	657	0.91%
2021/08/04	0	0.00	1.2	14.62	14.50	-1.2	693	-0.18%
2021/07/30	2	14.60	2	14.75	14.65	0	887	0.00%
2021/07/16	4	14.40	0	0.00	14.45	4	1,470	0.27%
2021/07/12	0	0.00	5	14.40	14.35	-5	1,725	-0.29%
2021/07/07	0	0.00	1	14.15	14.20	-1	1,860	-0.05%
2021/07/06	1	14.55	2	14.55	14.70	-1	1,902	-0.05%
2021/07/05	2	15.38	0	0.00	15.00	2	1,904	0.10%
2021/07/02	0	0.00	1	15.00	14.55	-1	1,902	-0.05%
2021/07/01	9	15.81	0	0.00	15.05	9	1,886	0.48%
2021/06/30	6	15.43	0	0.00	16.05	6	1,824	0.33%
2021/06/29	7	14.49	0	0.00	14.60	7	1,778	0.39%
2021/06/02	1	12.10	0	0.00	12.25	1	1,687	0.06%
2021/05/12	1	14.90	0	0.00	14.30	1	1,581	0.06%
2021/05/07	0	0.00	1	14.85	15.30	-1	1,393	-0.07%
2021/05/03	1	17.50	0	0.00	17.50	1	1,242	0.08%
2021/04/26	0	0.00	0.1	16.25	16.00	-0.1	927	-0.02%
2021/04/19	1	16.70	0	0.00	17.05	1	744	0.13%
2021/04/15	0	0.00	15	14.40	15.55	-15	530	-2.83%
2021/04/13	0	0.00	15	14.15	13.65	-15	405	-3.70%
2021/04/12	0	0.00	4	14.10	14.15	-4	395	-1.01%
2020/12/31	4	12.05	0	0.00	11.85	4	583	0.69%
2020/12/28	0	0.00	1	11.70	11.65	-1	562	-0.18%
2020/12/23	0	0.00	0	11.70	11.75	0	543	-0.01%
2020/12/21	0	0.00	2	12.60	12.65	-2	527	-0.38%
2020/12/16	3	11.97	0	0.00	11.75	3	493	0.61%
2020/12/03	10	12.60	0	0.00	12.50	10	509	1.96%
2020/12/02	10	12.83	0	0.00	12.80	10	505	1.98%
2020/11/26	4	11.25	0	0.00	11.35	4	366	1.09%
2019/12/30	0	0.00	1	9.30	9.25	-1	252	-0.40%
2019/12/25	0	0.00	1	9.91	9.60	-1	228	-0.44%
2019/12/20	0	0.00	1	9.23	9.10	-1	110	-0.91%
2019/12/19	1	9.10	0	0.00	9.24	1	91	1.09%
2019/06/24	0	0.00	5	9.78	9.64	-5	403	-1.24%
2019/06/20	5	9.65	0	0.00	9.62	5	364	1.37%
2019/06/04	0	0.00	8	8.34	8.34	-8	109	-7.29%
2019/05/07	4	9.00	0	0.00	9.20	4	127	3.14%
2019/05/03	0	0.00	4	9.00	9.19	-4	115	-3.46%
2019/04/30	4	8.20	0	0.00	8.20	4	97	4.10%
2019/04/16	0	0.00	1.4	7.95	8.09	-1.4	82	-1.75%
2019/02/25	0	0.00	1	8.07	8.08	-1	60	-1.66%
2019/02/21	1	7.89	0	0.00	7.96	1	54	1.82%
2018/10/11	1	6.34	0	0.00	6.34	1	248	0.40%
2018/08/07	4	7.95	0	0.00	7.96	4	280	1.43%
2018/05/29	0.6	9.53	0	0.00	9.55	0.6	117	0.50%
2018/05/15	0	0.00	2	9.78	9.88	-2	118	-1.69%
2018/04/12	0	11.30	0	0.00	11.20	0	183	0.00%
2018/03/30	0	0.00	1	11.35	11.30	-1	218	-0.46%
2018/03/26	0	0.00	1	11.10	11.10	-1	219	-0.46%
2018/01/25	0	0.00	11	12.15	12.10	-11	264	-4.15%
2018/01/24	0	0.00	21	12.10	12.15	-21	261	-8.03%
2018/01/19	0	0.00	10	12.10	12.10	-10	250	-3.99%