乙盛-KY (5243)-群益金鼎-忠孝券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
55.1
漲跌
--
漲幅
0.00%
成交量
543張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/16	1	55.90	0	0.00	56.00	1	1,742	0.06%
2024/04/01	7	59.94	3	60.30	59.30	4	1,510	0.26%
2024/03/29	1	60.40	1	59.80	59.40	0	1,497	0.00%
2024/03/28	4	60.30	4	60.25	60.30	0	1,447	0.00%
2024/03/27	1	60.20	2	58.00	59.60	-1	1,256	-0.08%
2024/03/22	1	57.80	0	0.00	58.20	1	1,123	0.09%
2024/03/21	3	57.40	0	0.00	57.40	3	1,086	0.28%
2024/03/19	6	57.92	0	0.00	57.70	6	1,005	0.60%
2024/03/14	2	57.80	2	58.30	57.20	0	826	0.00%
2024/03/13	2	60.65	0	0.00	60.50	2	783	0.26%
2024/03/04	2	55.40	0	0.00	55.10	2	480	0.42%
2024/03/01	0	0.00	5	54.70	54.70	-5	475	-1.05%
2024/02/23	0	0.00	5	56.18	55.50	-5	484	-1.03%
2024/02/15	0	0.00	1	53.00	53.60	-1	489	-0.20%
2023/12/13	2	59.60	4	59.60	59.60	-2	587	-0.34%
2023/12/06	0	0.00	1	60.30	60.40	-1	616	-0.16%
2023/11/29	1	60.60	0	0.00	60.60	1	666	0.15%
2023/11/02	1	57.30	0	0.00	57.80	1	949	0.11%
2023/10/31	1	57.80	0	0.00	56.60	1	971	0.10%
2023/10/23	0	0.00	6	57.60	58.30	-6	1,069	-0.56%
2023/09/05	1	67.00	1	67.10	67.50	0	2,417	0.00%
2023/08/08	0	0.00	2	68.70	68.50	-2	5,748	-0.03%
2023/08/07	1	70.60	0	0.00	71.40	1	5,718	0.02%
2023/08/01	0	0.00	1	72.00	72.00	-1	5,696	-0.02%
2023/07/28	0	0.00	2	71.70	71.90	-2	5,683	-0.04%
2023/07/25	9	73.70	0	0.00	73.30	9	5,664	0.16%
2023/07/21	0	0.00	1	71.70	72.10	-1	5,602	-0.02%
2023/07/19	1	73.00	1	71.80	71.90	0	5,664	0.00%
2023/07/10	3	77.43	4	78.00	75.00	-1	6,172	-0.02%
2023/07/05	3	84.73	3	85.30	84.40	0	6,027	0.00%
2023/07/03	7	80.86	2	80.90	80.60	5	5,771	0.09%
2023/06/30	0	0.00	2	78.90	78.80	-2	5,780	-0.03%
2023/06/29	1	78.70	0	0.00	78.50	1	5,902	0.02%
2023/06/20	4	81.90	4	83.00	81.90	0	6,199	0.00%
2023/06/16	0	0.00	2	82.20	82.50	-2	6,149	-0.03%
2023/06/15	2	82.65	0	0.00	83.00	2	6,121	0.03%
2023/06/14	7	82.86	9	84.24	82.30	-2	6,077	-0.03%
2023/06/13	1	84.90	4	84.70	84.40	-3	5,998	-0.05%
2023/06/12	2	86.50	4.3	85.08	84.60	-2.3	5,927	-0.04%
2023/06/09	2	86.30	0.3	85.10	85.50	1.7	5,863	0.03%
2023/06/08	0	0.00	2	85.30	84.10	-2	5,799	-0.03%
2023/06/06	0.6	89.27	1	89.00	87.90	-0.4	5,686	-0.01%
2023/06/05	0	0.00	2	91.50	88.70	-2	5,666	-0.04%
2023/06/02	1	89.60	0	88.60	89.60	1	5,592	0.02%
2023/06/01	6	88.95	22	89.14	89.30	-16	5,486	-0.29%
2023/05/31	45	89.16	28	89.15	88.90	17	5,347	0.32%
2023/05/30	25	85.83	23	85.49	83.70	2	4,920	0.04%
2023/05/29	6	84.33	5	83.50	83.70	1	4,738	0.02%
2023/05/26	18	83.78	22	83.77	82.60	-4	4,676	-0.09%
2023/05/25	9	87.23	9	87.61	86.80	0	4,519	0.00%
2023/05/24	0	0.00	5	83.86	83.80	-5	4,189	-0.12%
2023/05/23	13	82.82	9	82.69	83.00	4	4,085	0.10%
2023/05/22	19	80.45	12	80.54	82.50	7	3,887	0.18%
2023/05/19	3	72.70	23	76.32	77.80	-20	3,202	-0.62%
2023/05/17	0	0.00	8	70.20	70.40	-8	2,618	-0.31%
2023/05/03	0	0.00	1	65.50	65.50	-1	2,502	-0.04%
2023/04/28	2	65.50	2	65.10	65.40	0	2,541	0.00%
2023/04/24	10	66.20	6	66.17	65.90	4	2,452	0.16%
2023/04/21	7	69.73	2	67.20	67.00	5	2,405	0.21%
2023/04/20	2	73.10	0	0.00	71.40	2	2,254	0.09%
2023/04/19	4	72.00	3	72.57	69.80	1	2,016	0.05%
2023/04/14	4	67.15	3	67.13	66.90	1	1,750	0.06%
2023/04/07	0	0.00	5	66.20	65.10	-5	1,595	-0.31%
2023/04/06	0	0.00	1	66.20	65.90	-1	1,565	-0.06%
2023/03/31	4	65.80	4	66.60	65.80	0	1,537	0.00%
2023/03/30	3	66.03	1	65.90	66.10	2	1,499	0.13%
2023/03/29	38	66.86	40	66.84	67.10	-2	1,398	-0.14%
2023/03/28	2	63.65	0	0.00	63.50	2	1,103	0.18%
2023/03/15	5	61.50	0	0.00	60.60	5	1,059	0.47%
2023/03/10	0	0.00	4	61.40	61.50	-4	1,472	-0.27%
2023/03/09	13	63.99	5	65.00	63.00	8	1,498	0.53%
2023/03/08	5	63.80	8	64.73	64.40	-3	1,486	-0.20%
2023/03/07	0	0.00	2	63.60	63.70	-2	1,467	-0.14%
2023/03/06	7	62.90	3	63.30	63.50	4	1,445	0.28%
2023/03/03	1	62.10	0	0.00	62.30	1	1,433	0.07%
2023/02/24	0	0.00	15	62.87	62.50	-15	1,436	-1.04%
2023/02/23	17	63.92	0	0.00	63.20	17	1,471	1.16%
2023/02/21	0	0.00	4	62.50	62.50	-4	1,448	-0.28%
2023/02/17	0	0.00	25	61.08	61.50	-25	1,446	-1.73%
2023/02/16	29	62.20	0	61.40	62.00	29	1,457	1.99%
2023/02/06	0	0.00	1	61.30	61.70	-1	1,547	-0.06%
2023/02/01	1	60.90	0	0.00	61.00	1	1,533	0.07%
2022/12/14	0	0.00	1	61.30	61.30	-1	2,748	-0.04%
2022/12/09	1	60.90	0	0.00	60.90	1	2,751	0.04%
2022/12/06	5	63.50	0	0.00	63.70	5	2,716	0.18%
2022/12/05	1	64.70	3	65.90	65.00	-2	2,693	-0.07%
2022/12/02	18	64.42	20	65.27	64.60	-2	2,615	-0.08%
2022/11/14	0	0.00	1	61.00	61.20	-1	2,522	-0.04%
2022/11/10	0	0.00	1	61.60	60.60	-1	2,497	-0.04%
2022/11/09	2	61.60	2	61.35	60.70	0	2,498	0.00%
2022/11/08	1	61.10	1	61.40	60.60	0	2,481	0.00%
2022/10/24	16	61.51	16	61.20	60.40	0	2,673	0.00%
2022/10/20	0	0.00	1	58.90	59.50	-1	2,674	-0.04%
2022/10/18	6	63.17	4	66.20	63.00	2	2,882	0.07%
2022/10/17	6	65.30	6	63.85	65.50	0	2,872	0.00%
2022/10/07	1	65.30	2	64.55	65.40	-1	2,647	-0.04%
2022/10/06	8	64.15	6	64.75	64.50	2	2,632	0.08%
2022/10/05	3	64.10	5	64.32	63.30	-2	2,561	-0.08%
2022/09/26	2	57.85	0	0.00	56.50	2	2,389	0.08%
2022/09/23	0	0.00	1	60.00	60.00	-1	2,411	-0.04%
2022/09/07	2	60.40	2	61.90	61.80	0	2,624	0.00%
2022/09/06	0	0.00	7	61.87	61.30	-7	2,624	-0.27%
2022/09/05	1	62.00	0	0.00	61.70	1	2,630	0.04%
2022/09/02	0	0.00	1	63.50	63.50	-1	2,610	-0.04%
2022/09/01	9	63.63	2	64.25	63.40	7	2,615	0.27%
2022/08/31	2	62.95	2	61.60	63.00	0	2,545	0.00%
2022/08/24	0	0.00	1	67.90	67.30	-1	2,589	-0.04%
2022/08/19	1	68.60	4	69.43	68.30	-3	2,888	-0.10%
2022/08/18	2	68.95	0	0.00	69.00	2	2,980	0.07%
2022/08/17	1	68.80	3	69.00	68.70	-2	3,035	-0.07%
2022/08/16	0	0.00	1	69.30	69.30	-1	3,029	-0.03%
2022/08/15	4	69.10	0	0.00	69.00	4	3,033	0.13%
2022/08/12	3	68.70	0	0.00	68.60	3	3,039	0.10%
2022/08/11	2	68.95	3	69.53	68.20	-1	3,030	-0.03%
2022/08/10	0	0.00	4	68.63	68.10	-4	2,982	-0.13%
2022/08/09	0	0.00	3	68.37	68.30	-3	2,966	-0.10%
2022/08/08	1	66.30	0	0.00	66.90	1	2,944	0.03%
2022/08/05	4	66.88	0	0.00	66.80	4	2,946	0.14%
2022/08/04	1	64.70	0	0.00	66.00	1	2,946	0.03%
2022/08/02	3	66.80	0	0.00	67.10	3	2,879	0.10%
2022/07/29	2	69.75	0	0.00	70.30	2	2,802	0.07%
2022/07/28	17	71.16	20	70.93	71.00	-3	2,767	-0.11%
2022/07/27	5	71.50	1	70.50	71.50	4	2,773	0.14%
2022/07/26	3	70.33	1	71.50	69.90	2	2,721	0.07%
2022/07/25	12	70.81	15	70.65	71.10	-3	2,612	-0.11%
2022/07/22	0	0.00	2	67.80	68.90	-2	2,404	-0.08%
2022/07/20	1	66.90	2	67.10	67.20	-1	2,274	-0.04%
2022/07/19	0	0.00	2	67.50	68.00	-2	2,266	-0.09%
2022/07/18	9	67.03	3	67.27	67.30	6	2,283	0.26%
2022/07/14	0	0.00	1	65.60	66.70	-1	2,564	-0.04%
2022/07/08	3	62.37	0	0.00	62.70	3	2,457	0.12%
2022/07/01	10	64.70	1	63.30	59.90	9	2,382	0.38%
2022/06/30	1	64.90	10	65.39	64.90	-9	2,337	-0.39%
2022/06/14	0	0.00	2	65.80	66.30	-2	2,017	-0.10%
2022/06/13	1	65.70	1	65.80	65.60	0	1,995	0.00%
2022/06/10	2	66.70	0	0.00	66.70	2	1,974	0.10%
2022/06/02	0	0.00	1	66.20	66.10	-1	1,854	-0.05%
2022/06/01	0	0.00	1	67.30	66.00	-1	1,832	-0.05%
2022/05/31	5	67.16	3	66.43	67.00	2	1,741	0.11%
2022/05/26	21	62.79	21	63.65	62.90	0	1,410	0.00%
2022/05/25	0	0.00	6	61.85	62.20	-6	1,310	-0.46%
2022/05/23	5	60.60	0	0.00	60.70	5	1,249	0.40%
2022/05/05	0	0.00	1	61.10	60.80	-1	1,137	-0.09%
2022/05/04	0	0.00	1	61.90	61.50	-1	1,119	-0.09%
2022/04/25	1	62.50	0	0.00	60.10	1	1,049	0.10%
2022/04/22	1	64.20	0	0.00	63.60	1	1,020	0.10%
2022/04/21	1	66.00	12	67.22	64.20	-11	976	-1.13%
2022/04/20	12	66.47	4	66.78	66.40	8	780	1.02%
2022/04/15	0	0.00	1	58.70	58.60	-1	628	-0.16%
2022/04/11	1	59.50	0	0.00	57.50	1	836	0.12%
2022/03/09	0	0.00	1	56.80	56.00	-1	1,111	-0.09%
2022/01/26	0	0.00	1	59.70	59.50	-1	2,915	-0.03%
2022/01/10	0	0.00	3	64.30	64.60	-3	4,010	-0.07%
2022/01/07	2	65.30	2	65.55	65.50	0	4,232	0.00%
2022/01/06	3	67.43	0	0.00	67.10	3	4,277	0.07%
2022/01/05	4	69.23	2.3	68.86	68.50	1.8	4,366	0.04%
2021/12/28	1.2	68.97	0	0.00	67.50	1.2	5,002	0.02%
2021/12/27	1.1	68.33	2	69.30	68.40	-1	5,071	-0.02%
2021/12/24	3	67.20	0	0.00	68.20	3	5,251	0.06%
2021/12/22	0	0.00	1	65.10	65.10	-1	5,221	-0.02%
2021/12/21	0	0.00	2	64.35	64.40	-2	5,253	-0.04%
2021/12/20	1	63.90	1	64.60	64.10	0	5,401	0.00%
2021/12/15	1	64.90	2	65.35	65.10	-1	5,470	-0.02%
2021/12/13	2	66.55	2.2	66.97	66.60	-0.2	5,739	0.00%
2021/12/09	0	0.00	1	68.50	66.80	-1	5,875	-0.02%
2021/12/07	3	68.37	2	69.15	67.90	1	5,843	0.02%
2021/12/06	2	68.35	0	0.00	68.40	2	5,833	0.03%
2021/12/03	0.2	68.40	0	0.00	68.00	0.2	5,828	0.00%
2021/12/02	2	67.70	2	69.90	67.60	0	5,826	0.00%
2021/12/01	0	0.00	2	68.20	69.10	-2	5,784	-0.03%
2021/11/30	0	0.00	3	69.53	68.70	-3	5,768	-0.05%
2021/11/29	1	68.20	1.1	67.58	67.70	-0.1	5,741	0.00%
2021/11/24	0	0.00	1	69.10	70.40	-1	5,667	-0.02%
2021/11/23	1	70.90	0	0.00	68.80	1	5,650	0.02%
2021/11/22	0	0.00	2	70.90	70.80	-2	5,624	-0.04%
2021/11/19	15	72.60	15	74.40	71.70	0	5,571	0.00%
2021/11/18	11	74.64	6	73.97	73.50	5	5,480	0.09%
2021/11/17	5.1	72.73	9	72.89	73.90	-3.9	5,231	-0.07%
2021/11/16	6	70.88	4	70.00	70.00	2	4,911	0.04%
2021/11/15	9	69.97	5	70.06	70.00	4	4,757	0.08%
2021/11/08	3	64.60	3	66.40	64.60	0	4,389	0.00%
2021/11/02	4	67.20	8	71.43	67.40	-4	4,399	-0.09%
2021/11/01	8	70.44	5	70.64	70.60	3	4,228	0.07%
2021/10/29	0	0.00	2	67.80	66.70	-2	4,131	-0.05%
2021/10/28	3	67.37	0	0.00	66.20	3	4,087	0.07%
2021/10/27	0	0.00	4	66.00	66.50	-4	4,053	-0.10%
2021/10/26	4	68.38	1	68.20	66.50	3	4,041	0.07%
2021/10/25	1	67.50	1	67.80	68.70	0	3,966	0.00%
2021/10/21	1	64.90	0	0.00	64.40	1	4,042	0.02%
2021/10/18	2	65.65	6	65.25	64.50	-4	4,283	-0.09%
2021/10/15	5	69.50	7	68.79	69.50	-2	4,124	-0.05%
2021/10/13	9	65.86	2	67.70	65.50	7	3,863	0.18%
2021/10/12	2	66.40	2	67.90	66.50	0	3,764	0.00%
2021/10/08	0	0.00	4	67.10	67.60	-4	3,650	-0.11%
2021/10/07	8	63.84	6	64.60	63.70	2	3,402	0.06%
2021/10/05	1	60.40	1	61.00	62.50	0	3,383	0.00%
2021/10/04	0	0.00	3	63.30	61.50	-3	3,345	-0.09%
2021/10/01	6	63.07	3	64.20	61.90	3	3,282	0.09%
2021/09/27	2	61.50	1	62.00	62.00	1	3,172	0.03%
2021/09/24	1	60.30	3	60.00	59.50	-2	3,086	-0.06%
2021/09/22	0	0.00	1	56.10	56.40	-1	3,135	-0.03%
2021/09/17	4	57.70	4	58.10	58.90	0	3,209	0.00%
2021/09/16	81	60.28	80	59.61	58.50	1	3,315	0.03%
2021/09/15	0	0.00	2	59.80	60.10	-2	3,365	-0.06%
2021/09/14	0	0.00	2	54.70	54.70	-2	3,532	-0.06%
2021/09/08	0	0.00	2	54.60	54.60	-2	4,722	-0.04%
2021/09/02	3	59.40	0	0.00	58.20	3	4,863	0.06%
2021/09/01	4	59.30	0	0.00	59.40	4	4,861	0.08%
2021/08/31	1	58.50	0	0.00	58.20	1	4,848	0.02%
2021/08/25	0	0.00	1	57.90	57.90	-1	4,844	-0.02%
2021/08/24	0	0.00	3	60.00	58.60	-3	4,874	-0.06%
2021/08/17	3	59.67	0	0.00	57.40	3	4,972	0.06%
2021/08/12	2	65.60	2	65.90	65.90	0	4,979	0.00%
2021/08/11	2	66.10	4	65.65	65.40	-2	4,998	-0.04%
2021/08/10	2	67.35	2	67.80	66.50	0	5,034	0.00%
2021/08/09	1	68.50	1	68.90	67.30	0	5,082	0.00%
2021/08/06	1	70.10	2	69.85	69.10	-1	5,092	-0.02%
2021/08/05	1	69.20	1	70.10	69.30	0	5,084	0.00%
2021/08/04	3	69.63	0.1	70.20	69.50	2.9	5,132	0.06%
2021/08/03	0	0.00	4	67.80	67.10	-4	5,099	-0.08%
2021/07/30	4	67.30	0	0.00	66.50	4	5,233	0.08%
2021/07/28	0	0.00	2	68.10	66.50	-2	5,294	-0.04%
2021/07/27	8	71.20	12	71.74	69.40	-4	5,300	-0.08%
2021/07/26	7	73.41	2	73.70	73.70	5	5,144	0.10%
2021/07/13	2	69.20	2	72.50	69.20	0	4,981	0.00%
2021/07/12	1	69.40	1.4	70.93	71.50	-0.4	4,888	-0.01%
2021/07/05	3	70.20	3	70.60	70.60	0	5,019	0.00%
2021/07/02	2	67.00	3	67.63	68.00	-1	5,006	-0.02%
2021/06/30	0	0.00	2	70.65	69.40	-2	5,188	-0.04%
2021/06/29	2	70.65	2	69.00	68.90	0	5,249	0.00%
2021/06/25	4	72.95	0	0.00	70.30	4	5,821	0.07%
2021/06/24	0	0.00	3	74.00	73.00	-3	5,859	-0.05%
2021/06/23	10	73.63	13	72.22	74.00	-3	5,857	-0.05%
2021/06/22	4	68.52	2	70.90	71.00	2	6,075	0.03%
2021/06/21	9	72.09	6	71.28	71.10	3	6,435	0.05%
2021/06/18	4	66.75	2	66.10	68.40	2	7,143	0.03%
2021/06/16	3	62.97	2	63.70	62.70	1	7,087	0.01%
2021/05/31	5	61.72	5	61.48	61.20	0	10,848	0.00%
2021/05/28	1	60.40	3	60.13	60.40	-2	10,980	-0.02%
2021/05/25	3	60.80	3	61.87	60.80	0	11,353	0.00%
2021/05/24	2	59.70	0	0.00	59.70	2	11,403	0.02%
2021/05/19	1	56.40	1	56.70	56.30	0	11,792	0.00%
2021/05/17	0	0.00	3	53.30	52.40	-3	11,907	-0.03%
2021/05/12	1	55.80	0	0.00	55.10	1	12,073	0.01%
2021/05/11	1	59.60	0	0.00	58.40	1	12,131	0.01%
2021/05/10	1	62.80	0	0.00	62.60	1	12,227	0.01%
2021/05/07	2	66.00	2	63.50	66.20	0	12,476	0.00%
2021/05/06	2	60.15	2	61.30	60.70	0	13,114	0.00%
2021/05/05	0	0.00	16	60.39	59.50	-16	13,544	-0.12%
2021/05/03	0	0.00	12	62.60	62.60	-12	13,622	-0.09%
2021/04/29	1	66.80	2	66.50	66.50	-1	13,715	-0.01%
2021/04/27	28	70.50	0	0.00	69.10	28	14,034	0.20%
2021/04/22	3	68.57	0	0.00	67.10	3	14,830	0.02%
2021/04/20	0	0.00	1	72.80	72.80	-1	15,347	-0.01%
2021/04/16	1	72.60	0	0.00	72.60	1	15,749	0.01%
2021/04/14	0	0.00	4	71.95	71.70	-4	16,283	-0.02%
2021/04/13	0	0.00	2	74.20	73.10	-2	16,680	-0.01%
2021/04/12	0	0.00	26	75.75	75.00	-26	17,372	-0.15%
2021/04/07	0	0.00	5	78.24	77.50	-5	18,380	-0.03%
2021/04/06	4	76.50	2	76.90	76.40	2	18,463	0.01%
2021/04/01	1	77.00	0	0.00	76.30	1	18,834	0.01%
2021/03/31	1	78.00	0	0.00	77.00	1	19,262	0.01%
2021/03/30	7	81.07	8	81.51	79.50	-1	19,557	-0.01%
2021/03/29	0	0.00	1	77.70	78.30	-1	19,587	-0.01%
2021/03/26	5	78.78	3	79.53	76.50	2	19,490	0.01%
2021/03/25	4	78.73	14	78.06	78.00	-10	19,251	-0.05%
2021/03/24	28	78.10	29	77.99	77.00	-1	18,734	-0.01%
2021/03/23	14	77.68	16	77.76	78.00	-2	18,165	-0.01%
2021/03/22	22	73.27	18	73.38	74.00	4	16,948	0.02%
2021/03/19	6	70.90	0	0.00	70.70	6	16,741	0.04%
2021/03/18	54	72.16	70	72.01	71.30	-16	16,655	-0.10%
2021/03/17	101	71.48	61	72.07	71.10	40	16,366	0.24%	大買/
2021/03/16	0	0.00	1	69.10	67.90	-1	15,590	-0.01%
2021/03/15	1	66.70	2	66.75	68.00	-1	15,543	-0.01%
2021/03/11	0	0.00	2	67.25	67.50	-2	15,453	-0.01%
2021/03/10	2	67.50	0	0.00	66.10	2	15,405	0.01%
2021/03/09	3	68.83	2	67.55	67.30	1	15,345	0.01%
2021/03/08	15	72.72	17	72.30	70.20	-2	15,146	-0.01%
2021/03/05	13	69.55	10	69.90	70.70	3	14,411	0.02%
2021/03/04	24	70.15	21	69.80	68.00	3	13,956	0.02%
2021/03/03	0	0.00	2	67.20	67.50	-2	13,225	-0.02%
2021/02/25	2	68.20	2	68.90	67.10	0	13,171	0.00%
2021/02/24	6	67.23	0	0.00	66.00	6	12,911	0.05%
2021/02/19	9	66.28	12	64.33	66.20	-3	12,652	-0.02%
2021/02/18	0	0.00	8	63.34	63.90	-8	12,594	-0.06%
2021/02/17	0	0.00	11	61.76	63.10	-11	12,630	-0.09%
2021/02/05	13	62.90	13	64.00	62.90	0	12,609	0.00%
2021/02/03	2	65.55	2	64.55	64.20	0	12,648	0.00%
2021/02/02	2	63.55	3	62.80	65.40	-1	12,485	-0.01%
2021/02/01	1	61.70	2	61.80	61.90	-1	12,328	-0.01%
2021/01/29	3	65.93	1	69.50	63.90	2	12,183	0.02%
2021/01/28	112	70.48	133	68.41	68.50	-21	11,869	-0.18%	大買/大賣/
2021/01/27	34	69.33	14.5	67.84	70.10	19.5	11,135	0.18%
2021/01/26	2	64.85	3	65.37	63.80	-1	10,650	-0.01%
2021/01/25	11	64.40	11	66.00	64.40	0	10,538	0.00%
2021/01/22	4	66.45	6	65.48	66.60	-2	10,441	-0.02%
2021/01/21	33	66.22	33	65.30	64.60	0	10,297	0.00%
2021/01/20	16	68.47	205	67.00	65.20	-189	10,127	-1.87%	大賣/鉅額交易
2021/01/19	20	69.58	28	68.20	67.70	-8	9,915	-0.08%
2021/01/18	40	67.86	27	66.10	67.60	13	9,698	0.13%
2021/01/15	144	70.44	27	69.01	68.10	117	9,516	1.23%	大買/鉅額交易
2021/01/14	78	70.12	11	68.56	71.60	67	8,951	0.75%
2021/01/13	3	66.57	255	65.17	65.10	-252	8,516	-2.96%	大賣/鉅額交易
2021/01/12	18	67.11	45	66.59	67.00	-27	8,306	-0.33%
2021/01/11	60	70.45	18	71.50	70.80	42	8,128	0.52%
2021/01/08	17	68.89	69	67.49	67.50	-52	7,910	-0.66%
2021/01/07	21	71.54	20	71.31	70.00	1	7,645	0.01%
2021/01/06	40	70.58	28	70.86	69.60	12	7,349	0.16%
2021/01/05	87	72.69	54	72.75	69.60	33	6,856	0.48%
2021/01/04	103	65.77	69	67.32	69.60	34	6,110	0.56%	大買/
2020/12/31	24	61.58	38	60.87	63.30	-14	5,590	-0.25%
2020/12/30	26	58.55	1	58.90	57.60	25	5,045	0.50%
2020/12/29	32	59.38	14	58.16	57.80	18	4,865	0.37%
2020/12/28	32	60.43	8	60.70	60.50	24	4,583	0.52%
2020/12/25	21	58.12	5.1	57.75	59.00	16	4,113	0.39%
2020/12/24	48	54.95	21	53.76	54.00	27	3,553	0.76%
2020/12/23	122	48.88	3.1	51.17	51.30	118.9	3,077	3.86%	大買/鉅額交易
2020/12/22	0	0.00	9.2	48.49	49.25	-9.2	2,499	-0.37%
2020/12/21	5	44.75	7.1	44.83	44.80	-2.1	2,406	-0.09%
2020/12/17	0	0.00	1	44.80	44.50	-1	2,334	-0.04%
2020/12/16	4	43.10	4	43.84	43.70	0	2,316	0.00%
2020/12/15	3	42.88	0	0.00	42.50	3	2,299	0.13%
2020/12/14	1	44.20	2	44.25	44.40	-1	2,299	-0.04%
2020/12/11	2	43.85	2	43.85	43.40	0	2,262	0.00%
2020/12/10	4	44.20	0	0.00	43.85	4	2,209	0.18%
2020/12/09	7	45.01	10	45.16	44.85	-3	2,166	-0.14%
2020/12/08	10	44.98	12	44.70	44.50	-2	2,126	-0.09%
2020/12/07	22	44.68	7	45.07	45.40	15	2,073	0.72%
2020/12/04	10	43.69	6	43.66	43.50	4	1,993	0.20%
2020/12/03	9	43.71	9	43.78	43.55	0	1,962	0.00%
2020/12/02	11	42.88	10	43.20	43.70	1	1,941	0.05%
2020/12/01	18	42.80	18	43.26	43.15	0	1,899	0.00%
2020/11/30	0	0.00	1	41.95	41.50	-1	1,846	-0.05%
2020/11/27	11	41.98	8	41.98	41.85	3	1,813	0.17%
2020/11/26	6	41.85	8	41.76	42.30	-2	1,766	-0.11%
2020/11/25	52	41.08	47	40.94	40.95	5	1,697	0.29%
2020/11/24	8	40.23	9	40.41	40.30	-1	1,588	-0.06%
2020/11/23	28	39.76	30	39.88	39.80	-2	1,510	-0.13%
2020/11/20	14	39.63	53	39.49	40.45	-39	1,457	-2.68%
2020/11/19	10	39.64	13	39.67	39.40	-3	1,387	-0.22%
2020/11/18	45	39.52	0	0.00	39.15	45	1,325	3.40%
2020/11/17	5	38.63	5	39.28	38.75	0	1,254	0.00%
2020/11/16	16	38.57	19	38.50	38.85	-3	1,186	-0.25%
2020/11/13	4	37.48	3	37.50	37.40	1	1,077	0.09%
2020/11/12	10	36.76	17	36.59	36.30	-7	971	-0.72%
2020/11/11	13	36.29	9	36.23	37.00	4	917	0.44%
2020/11/02	0	0.00	3	33.37	33.35	-3	900	-0.33%
2020/10/22	1	34.65	0	0.00	34.55	1	1,003	0.10%
2020/10/19	0	0.00	1	35.60	35.00	-1	1,040	-0.10%
2020/10/16	5	36.10	3	36.05	34.90	2	1,070	0.19%
2020/10/15	0	0.00	6	35.91	35.60	-6	1,013	-0.59%
2020/10/14	1	35.30	0	0.00	35.55	1	997	0.10%
2020/10/13	0	0.00	1	35.00	34.75	-1	978	-0.10%
2020/10/08	0	0.00	7	34.95	35.50	-7	952	-0.74%
2020/10/07	1	34.10	2	34.05	34.20	-1	923	-0.11%
2020/09/25	1	32.25	7	32.89	32.75	-6	1,170	-0.51%
2020/09/24	5	33.80	0	0.00	33.75	5	1,173	0.43%
2020/09/22	1	35.00	0	0.00	34.95	1	1,219	0.08%
2020/09/18	0	0.00	6	35.96	35.75	-6	1,209	-0.50%
2020/09/17	3	35.60	5	35.71	35.75	-2	1,194	-0.17%
2020/09/16	1	34.55	0	0.00	34.55	1	1,155	0.09%
2020/09/11	0	0.00	1	34.00	33.95	-1	1,142	-0.09%
2020/09/09	0	0.00	3	34.17	35.00	-3	1,133	-0.26%
2020/09/08	5	35.06	2	34.83	35.05	3	1,129	0.27%
2020/09/07	21	35.79	1	36.25	35.05	20	1,129	1.77%
2020/09/03	6	34.63	1	34.95	35.60	5	1,071	0.47%
2020/09/01	1	34.20	0	0.00	34.30	1	1,057	0.09%
2020/08/31	0	0.00	1	34.70	34.30	-1	1,064	-0.09%
2020/08/26	1.2	33.67	0	0.00	33.30	1.2	1,169	0.10%
2020/08/06	2	35.15	1	35.50	35.50	1	1,216	0.08%
2020/08/05	0	0.00	3	34.92	35.65	-3	1,206	-0.25%
2020/08/04	1	33.45	0	0.00	33.90	1	1,201	0.08%
2020/07/31	1	33.40	0	0.00	33.90	1	1,191	0.08%
2020/07/30	0	0.00	11	36.15	36.00	-11	1,176	-0.93%
2020/07/29	0	0.00	1	36.00	36.00	-1	1,155	-0.09%
2020/07/28	4	34.75	0	0.00	34.70	4	1,139	0.35%
2020/07/27	6	35.30	0	0.00	35.05	6	1,134	0.53%
2020/07/24	2	36.13	1	36.05	36.05	1	1,130	0.09%
2020/07/23	1	36.25	1	36.70	36.25	0	1,110	0.00%
2020/07/22	3	36.73	2	37.50	36.70	1	1,101	0.09%
2020/07/21	0	0.00	11	36.03	35.85	-11	1,056	-1.04%
2020/07/20	10	35.50	10	35.70	35.50	0	1,047	0.00%
2020/07/17	2	34.50	0	0.00	34.50	2	1,027	0.19%
2020/07/15	2	34.55	0	0.00	34.50	2	1,028	0.19%
2020/07/13	1	35.15	0	0.00	35.20	1	1,026	0.10%
2020/07/10	4	35.20	2	35.63	35.00	2	1,026	0.19%
2020/07/09	2	36.28	1	36.20	36.55	1	1,011	0.10%
2020/07/08	12	37.24	2	36.43	37.05	10	973	1.03%
2020/07/07	0	0.00	3	35.00	35.40	-3	858	-0.35%
2020/07/06	1	34.15	0	0.00	33.90	1	805	0.12%
2020/07/03	1	34.05	0	0.00	33.75	1	811	0.12%
2020/07/02	0	0.00	1	34.50	34.10	-1	805	-0.12%
2020/07/01	1	33.10	1	33.65	33.65	0	760	0.00%
2020/06/11	1	33.10	0	0.00	32.20	1	799	0.13%
2020/06/08	1	33.10	0	0.00	32.85	1	821	0.12%
2020/06/04	2	33.93	0	0.00	33.90	2	805	0.25%
2020/06/03	0	0.00	1	32.30	33.15	-1	753	-0.13%
2020/06/01	1	31.45	0	0.00	31.60	1	695	0.14%
2020/05/21	0	0.00	1	31.00	31.05	-1	649	-0.15%
2020/05/19	1	30.20	0	0.00	30.35	1	636	0.16%
2020/05/12	2	31.73	0	0.00	31.35	2	581	0.34%
2020/05/11	0	0.00	2	31.28	31.65	-2	524	-0.38%
2020/05/08	0	0.00	1	29.60	29.90	-1	498	-0.20%
2020/05/06	0	0.00	1	29.60	29.10	-1	497	-0.20%
2020/05/04	1	28.85	0	0.00	29.15	1	510	0.20%
2020/04/30	0	0.00	1	29.90	29.85	-1	511	-0.20%
2020/04/29	0	0.00	1	29.40	29.45	-1	515	-0.19%
2020/04/27	1	28.45	0	0.00	28.35	1	534	0.19%
2020/04/17	1	28.85	0	0.00	28.80	1	628	0.16%
2020/04/16	1	28.55	0	0.00	28.50	1	623	0.16%
2020/04/14	0	0.00	1	28.20	28.60	-1	640	-0.16%
2020/04/10	0	0.00	1	27.50	27.95	-1	650	-0.15%
2020/04/08	1	27.40	1	27.85	27.90	0	666	0.00%
2020/04/07	1	27.10	0	0.00	27.50	1	653	0.15%
2020/03/25	1	26.25	0.1	26.90	25.85	1	657	0.14%
2020/03/24	0	0.00	2	25.33	25.20	-2	667	-0.30%
2020/03/23	3	24.20	1	24.05	24.05	2	729	0.27%
2020/03/20	0.1	25.05	0	0.00	25.05	0.1	762	0.01%
2020/03/12	1	29.20	0	0.00	28.95	1	691	0.14%
2020/03/10	0	0.00	4	30.55	31.10	-4	678	-0.59%
2020/02/27	1	33.45	0	0.00	33.15	1	681	0.15%
2020/02/19	0	0.00	2	34.88	34.75	-2	697	-0.29%
2020/02/17	1	34.05	0	0.00	33.95	1	768	0.13%
2020/02/13	0	0.00	1	34.75	34.15	-1	770	-0.13%
2020/02/11	1	33.95	0	0.00	33.95	1	768	0.13%
2020/01/17	1	38.10	3	37.70	38.00	-2	794	-0.25%
2020/01/10	0	0.00	1	36.25	36.30	-1	830	-0.12%
2019/12/25	0	0.00	3	37.00	37.00	-3	825	-0.36%
2019/12/24	1	36.85	1	36.90	36.75	0	843	0.00%
2019/12/18	5	37.84	0	0.00	37.80	5	829	0.60%
2019/12/17	4	37.00	1	36.90	37.15	3	779	0.38%
2019/12/13	1	35.95	0	0.00	35.40	1	742	0.13%
2019/12/06	1	35.80	0	0.00	35.40	1	786	0.13%
2019/11/19	1	37.10	0	0.00	36.65	1	1,244	0.08%
2019/11/15	2	38.35	1	37.60	38.10	1	1,300	0.08%
2019/11/14	1	35.85	2	37.20	37.30	-1	1,295	-0.08%
2019/10/31	1	37.70	0	0.00	37.60	1	1,426	0.07%
2019/10/29	0	0.00	2	38.95	38.80	-2	1,401	-0.14%
2019/10/25	3	38.78	1	38.30	38.25	2	1,390	0.14%
2019/10/24	6	39.04	1	39.30	38.85	5	1,380	0.36%
2019/10/23	0	0.00	1	37.25	37.30	-1	1,310	-0.08%
2019/10/15	1	35.65	0	0.00	35.65	1	1,390	0.07%
2019/10/14	0	0.00	5	36.40	36.50	-5	1,413	-0.35%
2019/09/27	0	0.00	1	41.65	39.75	-1	1,412	-0.07%
2019/09/02	0	0.00	8	41.13	41.90	-8	1,225	-0.65%
2019/08/29	1	41.50	10	41.50	41.50	-9	1,182	-0.76%
2019/08/27	0	0.00	1	44.60	44.90	-1	1,083	-0.09%
2019/08/26	0	0.00	2	42.35	42.15	-2	1,039	-0.19%
2019/08/21	0	0.00	6	42.14	42.40	-6	834	-0.72%
2019/08/19	1	42.45	0	0.00	42.00	1	759	0.13%
2019/08/16	2	41.85	0.1	41.70	41.85	1.9	702	0.27%
2019/08/15	0	0.00	1	39.50	39.85	-1	646	-0.15%
2019/08/14	1	39.00	0.1	39.90	39.95	0.9	629	0.14%
2019/08/12	0	0.00	1	38.40	38.40	-1	578	-0.17%
2019/08/08	1	38.10	0	0.00	37.80	1	569	0.18%
2019/07/26	0	0.00	10	40.00	40.00	-10	549	-1.82%
2019/07/24	0	0.00	0.2	41.40	41.10	-0.2	580	-0.03%
2019/07/16	0	0.00	1	38.55	39.40	-1	558	-0.18%
2019/07/15	1	37.65	0	0.00	38.00	1	534	0.19%
2019/07/12	0	0.00	1	37.75	37.60	-1	538	-0.19%
2019/07/11	1	37.35	0	0.00	37.50	1	552	0.18%
2019/06/28	0	0.00	1	36.10	36.10	-1	717	-0.14%
2019/06/11	0	0.00	1	35.45	35.45	-1	818	-0.12%
2019/06/05	1	34.35	0	0.00	34.20	1	804	0.12%
2019/05/23	0	0.00	1	35.35	35.15	-1	829	-0.12%
2019/05/20	0	0.00	1	35.25	35.20	-1	834	-0.12%
2019/05/14	0	0.00	1	34.40	35.55	-1	846	-0.12%
2019/05/09	0	0.00	1	36.60	36.00	-1	825	-0.12%
2019/04/25	0	0.00	3	37.67	37.90	-3	685	-0.44%
2019/04/18	1	37.50	3	37.05	36.50	-2	602	-0.33%
2019/04/17	3	37.00	1	37.20	36.80	2	587	0.34%
2019/04/16	1	36.35	1	37.55	37.30	0	563	0.00%
2019/04/15	3	36.63	3	36.90	35.90	0	511	0.00%
2019/04/12	1	35.70	0	0.00	35.40	1	456	0.22%
2019/03/28	0	0.00	1	33.50	34.00	-1	345	-0.29%
2019/03/25	1	33.25	0	0.00	33.20	1	354	0.28%
2019/03/18	0	0.00	1	35.60	34.50	-1	361	-0.28%
2019/03/15	0	0.00	2	33.60	34.50	-2	320	-0.63%
2019/03/13	1	31.85	0	0.00	31.85	1	322	0.31%
2019/03/06	1	32.95	0	0.00	32.70	1	386	0.26%
2019/02/22	0	0.00	1	32.40	32.35	-1	403	-0.25%
2019/02/14	0	0.00	2	31.25	31.35	-2	438	-0.46%
2019/02/13	1	30.10	3	30.15	30.00	-2	493	-0.41%
2019/02/12	3	30.00	6	29.90	30.00	-3	554	-0.54%
2019/01/24	2	29.40	0	0.00	29.35	2	651	0.31%
2019/01/22	4	29.56	0	0.00	29.40	4	670	0.60%
2018/12/17	0	0.00	3	31.03	31.30	-3	916	-0.33%
2018/12/12	1	30.30	0	0.00	30.70	1	920	0.11%
2018/12/11	0	0.00	2	30.75	30.15	-2	913	-0.22%
2018/12/05	0	0.00	1	30.65	31.10	-1	905	-0.11%
2018/11/19	0	0.00	1	29.90	29.90	-1	845	-0.12%
2018/11/15	0	0.00	4	29.46	29.10	-4	840	-0.48%
2018/11/14	0	0.00	3	28.90	29.40	-3	838	-0.36%
2018/11/13	0	0.00	4	28.69	28.75	-4	834	-0.48%
2018/11/12	11	29.87	0	0.00	29.50	11	822	1.34%
2018/11/09	1	29.95	0	0.00	30.20	1	758	0.13%
2018/11/08	0	0.00	14	29.83	30.05	-14	702	-1.99%
2018/11/07	45	29.59	33	29.74	29.50	12	695	1.73%
2018/10/25	1	28.20	10	28.05	27.55	-9	738	-1.22%
2018/09/26	0	0.00	1	31.80	31.60	-1	804	-0.12%
2018/09/25	1	30.95	0	0.00	30.95	1	805	0.12%
2018/09/10	2	32.10	0	0.00	30.65	2	1,246	0.16%
2018/08/15	2	35.15	0	0.00	34.70	2	1,356	0.15%
2018/08/13	0	0.00	9	35.48	35.45	-9	1,349	-0.67%
2018/08/08	0	0.00	2	37.60	37.30	-2	1,320	-0.15%
2018/07/17	11	37.50	0	0.00	37.50	11	1,191	0.92%
2018/07/16	10	37.84	5	37.90	37.65	5	1,166	0.43%
2018/07/02	0	0.00	2	36.00	35.55	-2	1,042	-0.19%
2018/06/29	2	35.05	20	35.30	35.40	-18	1,025	-1.75%
2018/06/28	0.1	34.20	0	0.00	33.90	0.1	989	0.01%
2018/06/27	0	0.00	6	35.36	35.10	-6	965	-0.62%
2018/06/26	3	35.30	2	35.80	35.50	1	976	0.10%
2018/06/25	0	0.00	1	36.65	35.25	-1	965	-0.10%
2018/06/22	41	37.43	0	0.00	37.50	41	928	4.42%
2018/06/21	0	0.00	6	36.93	37.30	-6	778	-0.77%
2018/06/20	0.2	34.00	0	0.00	33.95	0.2	625	0.03%
2018/06/12	0	0.00	4	35.20	35.20	-4	648	-0.62%
2018/06/07	1	36.50	0	0.00	36.50	1	641	0.16%
2018/05/02	0	0.00	1	32.40	32.40	-1	1,049	-0.10%
2018/04/26	1	32.60	0	0.00	31.60	1	1,080	0.09%
2018/04/24	0	0.00	1	32.35	32.50	-1	1,088	-0.09%
2018/04/19	1	34.60	0	0.00	34.45	1	1,081	0.09%
2018/04/18	0	0.00	16	35.31	34.30	-16	1,086	-1.47%
2018/04/17	0	0.00	1	35.55	35.10	-1	1,070	-0.09%
2018/04/09	0	0.00	12	37.20	37.35	-12	1,185	-1.01%
2018/03/29	1	37.25	1	37.20	37.10	0	1,243	0.00%
2018/03/28	0.1	37.60	0	0.00	37.05	0.1	1,232	0.01%
2018/03/14	0	0.00	2	39.90	39.70	-2	1,425	-0.14%
2018/03/12	2	39.20	0	0.00	39.15	2	1,456	0.14%
2018/03/08	10	40.10	7	39.96	39.80	3	1,471	0.20%
2018/03/06	7	40.28	0	0.00	40.25	7	1,493	0.47%
2018/03/05	3	39.80	12	39.39	39.80	-9	1,503	-0.60%
2018/03/02	0	0.00	7	39.11	38.95	-7	1,507	-0.46%
2018/03/01	8	39.99	0	0.00	40.05	8	1,518	0.53%
2018/02/27	0	0.00	21	40.53	40.10	-21	1,535	-1.37%
2018/02/23	10	39.00	0	0.00	39.00	10	1,548	0.65%
2018/02/22	20	38.25	0	0.00	38.90	20	1,566	1.28%
2018/02/21	8.1	36.40	2	36.40	37.40	6.1	1,602	0.38%
2018/02/12	0	0.00	1	34.50	34.50	-1	1,592	-0.06%
2018/02/09	1	34.00	0	0.00	34.10	1	1,584	0.06%
2018/02/02	2	42.83	0	0.00	42.80	2	1,864	0.11%
2018/02/01	0	0.00	1	43.10	43.20	-1	1,952	-0.05%
2018/01/25	1	45.30	0	0.00	45.00	1	2,141	0.05%
2018/01/08	4	46.75	1	46.95	46.20	3	3,892	0.08%
2018/01/04	1	45.95	0	0.00	46.10	1	3,868	0.03%