金山電 (8042)-元大券商分點個股進出

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

金山電

(8042)

可現股當沖

股價
45.70
漲跌
▼0.65
漲幅
-1.40%
成交量
3,353張
產業
上櫃電子零組件類股
155人加入追蹤

立即追蹤
本地時間:13:35(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

金山電 (8042)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/11	187.1	46.01	187	46.11	45.70	0.1	1,650	0.01%	大買/大賣/
2024/12/10	293.2	50.01	266.1	50.03	46.35	27.1	1,594	1.70%	大買/大賣/
2024/12/09	175.1	53.28	203.2	52.94	51.30	-28.1	1,493	-1.88%	大買/大賣/
2024/12/06	756.9	57.34	760.6	57.57	56.90	-3.7	1,415	-0.26%	大買/大賣/
2024/12/05	1,117.2	55.87	976.2	55.93	57.00	141	1,165	12.10%	大買/大賣/鉅額交易
2024/12/04	201	51.97	309	52.30	53.20	-108	871	-12.40%	大買/大賣/鉅額交易
2024/12/03	533	49.79	532.1	50.02	48.40	0.9	785	0.11%	大買/大賣/
2024/12/02	595	48.62	594	48.32	48.50	1	619	0.16%	大買/大賣/
2024/11/29	1,092	45.43	1,107	45.58	45.80	-15	435	-3.44%	大買/大賣/
2024/11/28	185	43.84	167	43.62	44.45	18	198	9.06%	大買/大賣/
2024/11/27	36	42.01	57	42.05	40.45	-21	120	-17.39%
2024/11/26	204	43.29	180	43.64	43.20	24	100	23.98%	大買/大賣/
2024/11/25	1	41.15	14	39.60	42.10	-13	43	-30.00%
2024/11/22	14	38.26	1	35.95	38.30	13	29	43.55%
2024/11/13	1	34.55	1	34.55	34.55	0	22	0.00%
2024/10/08	2	35.75	2	35.90	35.75	0	47	0.00%
2024/09/26	0	0.00	0	35.15	34.90	0	49	0.00%
2024/09/24	0	35.15	0	0.00	35.00	0	50	0.00%
2024/08/28	1	34.40	1	34.60	34.40	0	56	0.00%
2024/08/19	1	33.95	1	34.20	34.20	0	61	0.00%
2024/08/09	1	33.20	1	33.55	33.20	0	61	0.00%
2024/08/01	1	35.35	1	35.95	34.95	0	47	0.00%
2024/07/29	0.4	35.15	0	0.00	34.85	0.4	45	0.88%
2024/07/19	1	36.85	1	37.10	36.70	0	43	0.00%
2024/07/17	1	37.40	1	38.00	37.25	0	42	0.00%
2024/07/11	1	35.90	1	36.45	35.90	0	39	0.00%
2024/07/10	0.3	35.95	0	0.00	35.85	0.3	38	0.77%
2024/07/03	1	35.50	1	35.70	35.70	0	36	0.00%
2024/06/28	1	35.85	1	35.80	35.80	0	36	0.00%
2024/06/11	1	36.00	1	36.05	36.05	0	32	0.00%
2024/06/07	1	36.10	1	35.95	35.95	0	35	0.00%
2024/06/06	1	36.10	1	36.05	36.05	0	34	0.00%
2024/05/30	2	37.15	2	37.50	36.90	0	33	0.00%
2024/05/29	1	35.80	1	36.90	36.95	0	31	0.00%
2024/05/27	0	0.00	1	35.60	35.55	-1	29	-3.43%
2024/05/15	1	35.55	1	35.65	35.55	0	28	0.00%
2024/04/23	1	35.60	1	36.15	34.95	0	26	0.00%
2024/04/19	1	34.70	0	0.00	34.70	1	24	4.06%
2024/04/12	1	36.05	1	35.80	35.80	0	24	0.00%
2024/04/11	1	35.70	1	36.10	36.05	0	24	0.00%
2024/04/03	1	35.20	1	35.25	35.70	0	24	0.00%
2024/04/02	1	35.95	1	36.65	35.30	0	26	0.00%
2024/03/13	1	36.00	1	35.95	35.65	0	37	0.00%
2024/03/12	0	36.50	0	0.00	36.00	0	34	0.00%
2024/03/08	1	36.85	1	37.45	36.40	0	34	0.00%
2024/03/07	1	36.50	1	36.70	36.50	0	34	0.00%
2024/02/27	1	36.70	1	36.85	36.60	0	36	0.00%
2024/01/02	1	38.35	1	39.10	39.10	0	38	0.00%
2023/12/28	1	38.15	1	38.50	39.45	0	37	0.00%
2023/12/27	1	39.45	1	40.00	39.45	0	35	0.00%
2023/09/01	0	0.00	0	35.00	34.85	0	23	0.00%
2023/08/31	0	38.00	0	0.00	34.85	0	22	0.00%
2023/08/11	0.1	35.40	0	0.00	35.10	0.1	23	0.42%
2023/07/26	0.1	35.30	0	0.00	35.60	0.1	28	0.35%
2023/05/30	0	39.00	0	0.00	39.00	0	27	0.00%
2023/03/03	0	37.40	0	0.00	36.55	0	37	0.00%
2023/03/01	0	38.80	0	0.00	36.45	0	36	0.00%
2023/02/10	0	37.50	0	0.00	35.20	0	34	0.00%
2022/12/30	0	0.00	0.5	35.25	35.35	-0.5	35	-1.48%
2022/12/27	0	0.00	0	37.70	35.85	0	36	-0.01%
2022/12/23	0	0.00	0	36.90	35.90	0	22	-0.04%
2022/12/21	0	0.00	0.1	35.60	35.25	-0.1	17	-0.36%
2022/12/20	0	0.00	0.2	35.89	35.35	-0.2	17	-1.09%
2022/12/19	1	35.50	1	35.43	35.40	0	17	0.27%
2022/12/16	1	35.80	0.6	35.93	35.80	0.4	17	2.33%
2022/12/15	0	0.00	0	36.25	35.90	0	17	-0.01%
2022/12/14	0	0.00	0	36.25	35.70	0	17	-0.01%
2022/12/13	1	35.55	0.7	35.96	35.55	0.3	17	1.92%
2022/12/12	0	0.00	0.3	36.40	36.15	-0.3	17	-1.51%
2022/12/09	0	0.00	0	36.75	36.30	0	18	-0.06%
2022/12/08	2	36.60	2.1	36.60	36.10	-0.1	18	-0.40%
2022/12/07	0	0.00	0	36.33	35.90	0	17	-0.16%
2022/12/06	0	0.00	0.3	36.23	36.05	-0.3	18	-1.87%
2022/12/02	0	0.00	0.1	35.96	35.75	-0.1	20	-0.25%
2022/12/01	1	35.55	0.2	35.89	35.60	0.8	20	3.82%
2022/11/17	0	0.00	0	35.65	35.30	0	20	-0.17%
2022/11/16	0	0.00	0.5	35.45	35.20	-0.5	20	-2.60%
2022/11/15	0	0.00	0.1	35.50	35.30	-0.1	20	-0.59%
2022/11/14	0	0.00	0	35.86	35.05	0	21	-0.05%
2022/11/11	0	0.00	0.2	35.40	35.20	-0.2	21	-1.05%
2022/10/28	12	33.14	12.1	33.48	33.10	-0.1	22	-0.25%
2022/10/27	1	33.85	0.9	34.21	34.00	0.1	20	0.58%
2022/10/26	2	34.15	1.4	34.50	34.00	0.6	20	3.07%
2022/10/25	0	0.00	0.1	35.65	35.50	-0.1	19	-0.69%
2022/10/24	0	0.00	0.3	35.85	35.30	-0.3	19	-1.58%
2022/10/21	0	0.00	0.2	36.03	35.85	-0.2	19	-0.96%
2022/10/20	0	0.00	0	36.80	36.45	0	18	-0.10%
2022/10/18	0	0.00	0	37.25	36.50	0	19	-0.20%
2022/10/17	0	0.00	0	37.00	36.25	0	18	-0.05%
2022/10/14	0	0.00	0	37.50	36.30	0	18	-0.22%
2022/10/12	0	0.00	0	36.95	36.55	0	18	-0.03%
2022/10/11	1	36.05	0.2	36.72	36.60	0.8	18	4.09%
2022/10/07	0	0.00	0.1	37.00	36.75	-0.1	18	-0.55%
2022/10/04	0	0.00	0.1	36.81	36.65	-0.1	18	-0.44%
2022/10/03	0	0.00	0.3	35.92	35.80	-0.3	17	-1.45%
2022/09/30	1	35.65	0.8	36.28	35.95	0.2	18	1.23%
2022/09/29	0	0.00	0.1	36.15	36.25	-0.1	18	-0.43%
2022/09/28	1	35.45	0.7	35.98	36.35	0.3	19	1.28%
2022/09/27	0	0.00	0	39.88	36.85	0	19	-0.01%
2022/09/26	1	35.60	1.7	36.18	36.85	-0.7	20	-3.54%
2022/09/23	1	36.90	0.3	37.11	36.90	0.7	21	3.44%
2022/09/22	0	0.00	0.1	37.48	37.00	-0.1	23	-0.40%
2022/09/21	0	0.00	0.1	37.65	36.90	-0.1	23	-0.37%
2022/09/20	1	36.85	0.6	37.25	37.50	0.4	23	1.58%
2022/09/19	1	36.70	1.9	36.99	37.60	-0.9	23	-4.00%
2022/09/16	1	37.50	0.6	37.90	37.70	0.4	22	1.73%
2022/09/15	0	0.00	0.1	38.11	37.90	-0.1	22	-0.40%
2022/09/14	1	37.35	0.5	37.67	37.70	0.5	24	2.09%
2022/09/13	0	0.00	0.2	38.13	37.70	-0.2	24	-0.68%
2022/09/12	0	0.00	0.2	38.15	37.80	-0.2	24	-0.93%
2022/09/05	0	37.70	0.1	38.35	38.00	-0.1	22	-0.42%
2022/09/02	0	0.00	0.1	38.35	38.20	-0.1	22	-0.24%
2022/09/01	0	0.00	0.2	38.35	38.20	-0.2	22	-0.96%
2022/08/29	1	37.55	0.8	37.75	38.00	0.2	22	0.66%
2022/08/26	0	0.00	0.2	38.15	38.05	-0.2	22	-1.06%
2022/08/25	1	38.05	0.4	38.20	38.05	0.6	22	2.73%
2022/08/23	0	0.00	0	38.35	37.90	0	22	-0.01%
2022/08/22	0	37.80	0	0.00	38.00	0	23	0.01%
2022/08/19	0	0.00	0	37.45	37.50	0	23	0.00%
2022/08/18	1	36.40	1.1	36.51	36.50	-0.1	23	-0.27%
2022/08/17	0	0.00	0.2	36.70	36.40	-0.2	23	-0.89%
2022/08/16	0	0.00	0	36.10	35.75	0	22	-0.09%
2022/08/15	4.7	35.92	1.8	35.88	35.30	2.8	22	12.43%
2022/08/12	0	0.00	0.4	35.85	35.30	-0.4	22	-1.57%
2022/08/11	1	35.35	0.7	35.41	35.30	0.3	21	1.26%
2022/08/10	1	35.20	0.5	35.50	35.20	0.6	21	2.55%
2022/08/09	0	0.00	0.6	35.23	35.35	-0.6	22	-2.52%
2022/08/08	2	35.10	1.4	35.23	35.10	0.6	21	2.59%
2022/08/05	0	0.00	1	35.40	35.00	-1	21	-4.49%
2022/08/04	1	34.85	0.1	35.30	35.25	0.9	21	4.08%
2022/08/03	0	0.00	0.2	35.40	35.30	-0.2	21	-1.02%
2022/08/02	0.1	35.60	0.1	35.55	35.20	0	22	-0.10%
2022/08/01	0	0.00	0.4	35.66	35.40	-0.4	23	-1.69%
2022/07/29	1	35.40	0.5	35.62	35.35	0.5	23	1.93%
2022/07/27	0	0.00	0.1	35.98	35.50	-0.1	23	-0.57%
2022/07/26	0	36.00	0.1	35.15	35.50	-0.1	24	-0.26%
2022/07/22	1	35.40	0.9	35.50	35.35	0.1	25	0.32%
2022/07/20	4	35.30	3.9	35.53	35.65	0.1	26	0.46%
2022/07/19	0	0.00	0	35.95	35.65	0	26	-0.01%
2022/07/15	0	0.00	0.6	35.74	35.90	-0.6	27	-2.15%
2022/07/14	0	35.45	0	36.20	35.40	0	28	0.02%
2022/07/11	1	35.40	1	35.47	35.40	0	28	0.14%
2022/07/08	7	35.01	6.9	35.21	35.40	0.1	28	0.50%
2022/07/07	4	35.40	4.9	35.60	35.40	-0.9	28	-3.37%
2022/07/06	0	0.00	0.1	37.13	36.00	-0.1	28	-0.45%
2022/07/05	3	36.40	2.2	36.70	36.50	0.8	26	3.00%
2022/07/04	2	36.40	2.3	36.84	36.50	-0.3	26	-0.94%
2022/07/01	16	36.96	15.7	36.92	36.90	0.3	26	1.29%
2022/06/29	0	38.80	0	0.00	38.50	0	24	0.08%
2022/06/14	0.1	39.63	0	0.00	39.50	0.1	27	0.29%
2022/06/10	0.1	40.00	0	0.00	39.75	0.1	29	0.20%
2022/06/09	0.1	40.05	0	0.00	39.70	0.1	30	0.33%
2022/05/31	0	40.15	0	0.00	39.70	0	33	0.12%
2022/05/30	0	39.65	0	0.00	39.70	0	33	0.09%
2022/05/26	0.1	39.75	0	0.00	39.35	0.1	33	0.30%
2022/04/14	0	41.50	0	0.00	41.45	0	38	0.00%
2022/01/20	0	0.00	1	44.90	44.80	-1	74	-1.34%
2022/01/19	1.3	45.97	1	45.40	45.40	0.3	74	0.44%
2022/01/18	0	0.00	1	45.70	45.70	-1	74	-1.35%
2022/01/14	0	0.00	1	46.20	46.20	-1	73	-1.36%
2021/12/03	0	0.00	2	48.30	48.10	-2	67	-2.98%
2021/12/02	2	49.55	0	0.00	47.70	2	65	3.03%
2021/12/01	1	46.45	1	46.85	46.55	0	53	0.00%
2021/11/30	1	47.25	1	46.80	46.80	0	54	0.00%
2021/11/18	0	0.00	3	46.33	46.20	-3	48	-6.20%
2021/10/15	4	46.05	4	45.10	46.00	0	94	0.00%
2021/09/30	0	0.00	0	48.95	48.35	0	188	0.00%
2021/09/29	0	0.00	0	49.15	48.40	0	196	0.00%
2021/09/22	5	48.60	5	47.60	48.60	0	214	0.00%
2021/09/15	0	44.90	0	0.00	47.50	0	218	0.00%
2021/09/09	0	0.00	0.2	47.00	47.25	-0.2	226	-0.07%
2021/08/31	0	0.00	0	48.09	47.85	0	237	-0.01%
2021/08/30	0	0.00	0.3	48.50	48.10	-0.3	239	-0.13%
2021/08/26	0	0.00	0	48.02	47.85	0	239	0.00%
2021/08/25	0	0.00	0	46.95	48.00	0	240	0.00%
2021/08/24	0	0.00	0.1	46.55	46.50	-0.1	240	-0.05%
2021/08/23	0.2	45.44	0	46.20	45.95	0.2	243	0.09%
2021/08/20	0	0.00	0.1	44.86	44.50	-0.1	245	-0.03%
2021/08/19	0	44.95	0.1	45.02	44.85	-0.1	244	-0.03%
2021/08/18	0	44.95	0	45.41	45.10	0	244	-0.02%
2021/08/17	0.2	45.80	0	0.00	45.40	0.2	244	0.10%
2021/08/16	0	46.50	0	0.00	46.10	0	242	0.01%
2021/08/13	0.2	46.75	0.1	46.60	46.85	0.1	242	0.04%
2021/08/12	0.3	46.55	1	46.95	47.25	-0.7	243	-0.30%
2021/08/11	10	46.63	11.7	46.89	46.55	-1.7	245	-0.70%
2021/08/09	1	48.55	0.9	48.88	48.00	0.1	255	0.05%
2021/08/06	0	49.91	0	51.00	50.10	0	262	0.01%
2021/08/05	2	49.55	0.1	50.10	49.95	1.9	264	0.73%
2021/08/04	0.4	49.34	0	0.00	50.20	0.4	289	0.13%
2021/08/03	1	49.15	0	0.00	49.30	1	301	0.34%
2021/07/28	2	48.10	2	48.65	48.70	0	314	0.00%
2021/07/22	0	0.00	2	50.60	50.10	-2	347	-0.58%
2021/07/21	2	50.00	0	0.00	49.55	2	352	0.57%
2021/07/20	1	49.80	0	0.00	49.80	1	363	0.28%
2021/07/19	0	0.00	2	51.90	51.00	-2	371	-0.54%
2021/07/15	1	49.95	0	0.00	50.00	1	381	0.26%
2021/07/13	2	52.60	2	52.05	51.00	0	394	0.00%
2021/07/12	8	54.21	9	54.39	53.40	-1	409	-0.24%
2021/07/09	6	52.83	5	52.78	53.80	1	387	0.26%
2021/07/08	0	0.00	0.1	50.00	49.50	-0.1	377	-0.02%
2021/07/07	0	0.00	0	49.85	49.00	0	428	0.00%
2021/07/05	2	50.00	1	50.80	50.50	1	563	0.18%
2021/07/02	0	0.00	0	49.25	48.75	0	612	0.00%
2021/07/01	2	51.00	2	50.50	48.90	0	623	0.00%
2021/06/30	2.1	50.78	2	50.15	50.50	0.1	635	0.02%
2021/05/28	1	47.80	0	47.50	47.50	1	776	0.13%
2021/05/27	0	45.18	0	0.00	46.05	0	775	0.00%
2021/05/26	0	0.00	1	46.00	46.00	-1	777	-0.13%
2021/05/25	1	46.89	0.1	46.90	46.30	0.9	780	0.12%
2021/05/21	0	0.00	0	45.20	44.90	0	785	0.00%
2021/05/20	0	0.00	0	44.53	44.85	0	792	0.00%
2021/05/19	0	44.05	0.1	44.55	44.05	-0.1	792	-0.01%
2021/05/18	0.2	42.50	1	42.55	44.65	-0.8	792	-0.11%
2021/05/17	3	41.18	2	41.15	40.85	1	791	0.13%
2021/05/14	1	42.85	1	42.55	42.55	0	781	0.00%
2021/05/13	0	0.00	12	40.37	41.80	-12	773	-1.55%
2021/05/12	5	41.32	2	41.50	40.75	3	769	0.39%
2021/05/11	1	45.25	1	45.45	44.75	0	743	0.00%
2021/05/07	10	49.50	0	0.00	49.35	10	734	1.36%
2021/05/06	0	0.00	7.1	47.21	46.60	-7.1	736	-0.97%
2021/05/05	2	48.00	0	0.00	47.15	2	735	0.27%
2021/05/04	3	46.70	2	46.95	47.00	1	734	0.14%
2021/04/27	1	56.00	1	55.90	55.80	0	715	0.00%
2021/04/26	2	56.20	2	56.15	56.80	0	710	0.00%
2021/04/22	1	53.00	1	52.90	52.90	0	690	0.00%
2021/04/21	2	54.90	2	56.00	54.90	0	682	0.00%
2021/04/20	3	55.27	3	55.67	54.80	0	682	0.00%
2021/04/19	0	54.10	0	0.00	54.20	0	678	0.00%
2021/04/16	8	55.35	5	55.90	55.40	3	672	0.45%
2021/04/15	1	57.20	0	0.00	57.40	1	652	0.15%
2021/04/14	5	57.32	5	57.26	56.90	0	645	0.00%
2021/04/13	10	59.97	12	59.58	59.30	-2	628	-0.32%
2021/04/12	36	58.77	51	60.60	57.10	-15	579	-2.59%
2021/04/09	0	0.00	39	61.60	61.90	-39	521	-7.48%
2021/04/08	2	57.70	2.1	57.54	57.80	-0.1	440	-0.01%
2021/04/07	0	0.00	1	54.20	52.60	-1	389	-0.26%
2021/04/06	15	54.43	0	0.00	53.90	15	386	3.88%
2021/04/01	1	53.90	10	53.50	52.80	-9	393	-2.29%
2021/03/31	1	49.60	2	50.63	51.50	-1	358	-0.28%
2021/03/30	1	46.90	1	47.00	46.90	0	349	0.00%
2021/03/26	2	45.68	0	0.00	46.05	2	347	0.57%
2021/03/25	5	45.47	5	45.05	45.50	0	345	0.00%
2021/03/24	0	0.00	5	45.45	45.40	-5	345	-1.45%
2021/03/23	0	0.00	0.1	47.36	45.40	-0.1	346	-0.02%
2021/03/22	6.1	46.97	6	46.83	46.95	0.1	335	0.02%
2021/03/15	0	0.00	0	45.80	45.30	0	338	0.00%
2021/03/12	0	0.00	0	45.80	45.20	0	337	0.00%
2021/03/11	0	0.00	0	45.75	45.65	0	340	0.00%
2021/03/09	0	0.00	0	45.00	45.15	0	342	0.00%
2021/03/08	0	0.00	0	45.51	44.65	0	341	0.00%
2021/03/04	0	0.00	1	45.00	44.85	-1	343	-0.29%
2021/02/26	0	43.32	0	44.75	44.60	0	362	0.00%
2021/02/25	3	44.50	3	43.96	44.50	0	390	0.00%
2021/02/24	0	0.00	0	44.79	44.15	0	458	-0.01%
2021/02/22	0	0.00	1	45.20	45.10	-1	496	-0.20%
2021/02/17	0	0.00	1	43.40	43.45	-1	514	-0.19%
2021/02/05	3	42.15	3	42.20	42.10	0	513	0.00%
2021/02/01	0.1	41.15	0	0.00	42.40	0.1	517	0.02%
2021/01/29	4	42.61	3	43.75	42.60	1	517	0.19%
2021/01/28	1	45.05	1	45.20	43.85	0	514	0.00%
2021/01/27	5	43.97	6	43.80	44.00	-1	511	-0.19%
2021/01/26	0	0.00	0	44.34	43.70	0	523	-0.01%
2021/01/25	2	45.13	1	45.50	44.55	1	529	0.19%
2021/01/22	7	44.58	6	44.74	43.95	1	523	0.19%
2021/01/21	0	41.30	0	0.00	42.25	0	514	0.00%
2021/01/19	0	0.00	90.7	42.44	42.65	-90.7	537	-16.88%
2021/01/15	1	43.30	10	44.30	43.05	-9	558	-1.61%
2021/01/14	1	44.35	0.1	44.05	44.30	0.9	553	0.16%
2021/01/13	0	0.00	2	44.20	44.30	-2	549	-0.36%
2021/01/12	5	44.03	0	0.00	43.80	5	545	0.92%
2021/01/11	1	45.63	0	0.00	44.90	1	541	0.19%
2021/01/08	0	0.00	1	44.10	44.10	-1	537	-0.19%
2021/01/07	1	43.30	0	0.00	44.30	1	534	0.19%
2021/01/06	1	43.95	0	0.00	43.70	1	531	0.19%
2020/12/29	0	0.00	4	45.78	45.30	-4	511	-0.78%
2020/12/28	0	0.00	3	46.15	46.30	-3	501	-0.60%
2020/12/25	5	45.39	5	44.70	45.40	0	477	0.00%
2020/12/24	14	44.83	5	44.18	44.05	9	464	1.94%
2020/12/23	0	0.00	2	42.95	43.00	-2	432	-0.46%
2020/12/18	5	42.39	5	42.84	42.35	0	421	0.00%
2020/12/16	6	42.45	6	42.42	42.45	0	415	0.00%
2020/12/15	8	42.38	6	43.13	42.30	2	414	0.48%
2020/12/14	0	0.00	1	43.30	43.40	-1	432	-0.23%
2020/12/11	1	42.80	2	43.80	42.25	-1	439	-0.23%
2020/12/10	3	42.93	0	0.00	43.00	3	449	0.67%
2020/12/09	0	0.00	0.1	43.50	43.70	-0.1	445	-0.02%
2020/12/08	6	42.27	0	0.00	42.10	6	434	1.38%
2020/12/07	1	42.30	0	0.00	42.45	1	430	0.23%
2020/12/01	0	0.00	5	43.10	43.10	-5	415	-1.20%
2020/11/27	0	0.00	0.3	42.85	43.65	-0.3	405	-0.07%
2020/11/25	1	44.15	1	43.65	43.65	0	399	0.00%
2020/11/24	1	44.05	2	44.10	43.55	-1	390	-0.26%
2020/11/23	10	45.00	45.2	44.77	45.20	-35.2	359	-9.79%
2020/11/20	1	42.25	0.1	42.25	42.25	0.9	289	0.30%
2020/11/04	1	39.45	1	37.85	37.50	0	235	0.00%
2020/11/03	0	0.00	4	38.80	38.80	-4	230	-1.73%
2020/10/27	0	0.00	3	38.20	37.50	-3	201	-1.49%
2020/10/26	0	0.00	2	37.55	37.60	-2	177	-1.13%
2020/10/06	0	0.00	5	34.80	34.90	-5	161	-3.10%
2020/09/29	0	0.00	3	34.40	34.40	-3	180	-1.66%
2020/09/28	0	0.00	4	34.25	34.20	-4	184	-2.17%
2020/09/07	1	36.65	0	0.00	35.80	1	176	0.57%
2020/09/03	1	36.75	2	36.38	36.05	-1	177	-0.56%
2020/09/02	1	36.10	0	0.00	36.10	1	178	0.56%
2020/08/31	0	0.00	2	36.70	36.70	-2	180	-1.11%
2020/08/27	4	35.95	0	0.00	35.80	4	175	2.28%
2020/08/20	0	0.00	1	36.25	36.15	-1	174	-0.57%
2020/08/17	1	35.15	0	0.00	35.25	1	154	0.65%
2020/08/06	0	0.00	1	35.65	35.65	-1	167	-0.60%
2020/07/08	0	0.00	20	36.75	37.15	-20	285	-7.00%
2020/07/07	5	36.70	0	0.00	36.80	5	276	1.81%
2020/07/03	5	36.55	0	0.00	36.50	5	274	1.82%
2020/07/01	0	0.00	1	36.50	36.80	-1	267	-0.37%
2020/06/18	0	0.00	1	36.10	35.95	-1	267	-0.37%
2020/06/15	1	36.20	6	36.10	36.20	-5	276	-1.81%
2020/06/05	3	34.80	53	34.60	34.60	-50	279	-17.89%
2020/05/20	0	0.00	1	33.90	33.60	-1	279	-0.36%
2020/05/19	0	0.00	3	33.15	33.40	-3	278	-1.08%
2020/05/15	1	33.00	0	0.00	33.20	1	274	0.36%
2020/05/13	1	35.50	0	0.00	35.50	1	267	0.37%
2020/05/11	1	36.10	0	0.00	35.90	1	262	0.38%
2020/05/08	11	37.18	0	0.00	36.25	11	257	4.28%
2020/05/07	4	38.18	24	38.73	37.25	-20	240	-8.32%
2020/05/06	1	35.80	1	35.80	35.80	0	169	0.00%
2020/04/30	0	0.00	1	31.80	31.90	-1	149	-0.67%
2020/04/14	1	30.60	0	0.00	30.80	1	172	0.58%
2020/04/10	0	0.00	1	31.10	31.00	-1	176	-0.57%
2020/04/08	0	0.00	1	32.00	31.90	-1	183	-0.54%
2020/03/19	0	0.00	2	26.40	25.20	-2	193	-1.04%
2020/03/12	3	30.80	5	30.70	30.80	-2	176	-1.13%
2020/02/06	0	0.00	1	33.90	33.80	-1	202	-0.49%
2020/02/04	0	0.00	1	32.80	32.65	-1	199	-0.50%
2020/01/31	1	32.50	0	0.00	32.20	1	191	0.52%
2020/01/30	1	32.35	0	0.00	32.50	1	186	0.54%
2020/01/20	0	0.00	5	35.40	35.55	-5	179	-2.78%
2019/12/30	0	0.00	2	36.00	35.85	-2	188	-1.06%
2019/12/23	0	0.00	5	35.60	35.60	-5	173	-2.89%
2019/12/19	0	0.00	10	35.70	35.75	-10	170	-5.86%
2019/12/09	0	0.00	1	35.70	35.80	-1	170	-0.59%
2019/12/06	1	35.90	0	0.00	35.65	1	170	0.59%
2019/12/05	1	35.75	0	0.00	35.70	1	169	0.59%
2019/12/03	0	0.00	1	36.20	36.45	-1	163	-0.61%
2019/12/02	1	35.40	1	35.35	35.25	0	152	0.00%
2019/11/22	0	0.00	0	34.80	34.00	0	144	-0.02%
2019/11/21	0	0.00	1	34.25	34.20	-1	145	-0.69%
2019/11/20	0	0.00	1	34.55	34.40	-1	147	-0.68%
2019/11/12	1	33.90	0	0.00	33.80	1	149	0.67%
2019/11/08	0	0.00	4	34.05	34.10	-4	145	-2.74%
2019/11/05	0	0.00	1	34.80	34.80	-1	145	-0.69%
2019/10/18	2	34.45	0	0.00	34.45	2	152	1.31%
2019/10/15	2	35.25	0	0.00	34.90	2	151	1.32%
2019/09/02	0	0.00	1	34.30	34.40	-1	131	-0.76%
2019/08/15	1	33.40	0	0.00	33.50	1	130	0.77%
2019/08/13	1	34.00	0	0.00	34.10	1	128	0.78%
2019/07/18	1	35.50	0	0.00	35.40	1	158	0.63%
2019/07/16	0	0.00	1	35.45	35.30	-1	181	-0.55%
2019/07/15	1	35.05	0	0.00	35.05	1	183	0.54%
2019/07/12	0	0.00	2	35.25	35.25	-2	185	-1.08%
2019/07/04	0	0.00	3	37.50	37.00	-3	189	-1.58%
2019/07/03	2	37.08	0	0.00	37.00	2	191	1.05%
2019/06/21	0	0.00	1	35.35	34.60	-1	201	-0.50%
2019/06/20	3	35.15	4	35.19	35.35	-1	203	-0.49%
2019/06/14	0	0.00	3	34.63	34.80	-3	211	-1.42%
2019/05/24	1	35.00	0	0.00	34.90	1	244	0.41%
2019/05/23	5	34.00	0	0.00	35.00	5	248	2.01%
2019/05/02	1	39.10	0	0.00	39.25	1	270	0.37%
2019/04/24	3	40.35	0	0.00	39.30	3	257	1.17%
2019/04/23	20	38.48	10	40.00	40.00	10	244	4.09%
2019/04/22	3	38.80	0	0.00	38.65	3	227	1.32%
2019/04/18	2	37.98	0	0.00	37.85	2	219	0.91%
2019/04/15	1	37.20	0	0.00	37.20	1	214	0.47%
2019/04/11	0	0.00	2	38.20	37.75	-2	213	-0.94%
2019/04/09	0	0.00	6	37.80	37.80	-6	209	-2.87%
2019/04/08	10	38.00	0	0.00	37.90	10	207	4.83%
2019/04/03	0	0.00	2	37.80	37.75	-2	204	-0.98%
2019/03/27	2	36.80	0	0.00	36.80	2	200	1.00%
2019/03/25	2	36.50	0	0.00	36.30	2	200	1.00%
2019/03/22	2	37.20	0	0.00	36.95	2	196	1.02%
2019/02/20	2	38.50	0	0.00	38.40	2	250	0.80%
2019/02/11	0	0.00	1	36.70	36.90	-1	241	-0.41%
2018/12/20	5	36.70	0	0.00	36.40	5	351	1.42%
2018/12/18	0	0.00	5	36.85	36.85	-5	350	-1.43%
2018/12/10	7	37.86	0	0.00	36.75	7	361	1.94%
2018/12/06	12	38.68	0	0.00	38.05	12	363	3.30%
2018/11/30	0	0.00	1	38.45	39.75	-1	351	-0.28%
2018/11/22	0	0.00	2	36.10	35.95	-2	333	-0.60%
2018/11/21	0	0.00	1	36.25	36.30	-1	337	-0.30%
2018/11/15	0	0.00	19	33.78	33.90	-19	351	-5.41%
2018/11/08	4	37.28	0	0.00	37.05	4	428	0.93%
2018/11/06	1	37.55	1	36.70	36.70	0	450	0.00%
2018/10/30	0	0.00	1	34.05	33.95	-1	477	-0.21%
2018/10/26	3	33.68	0	0.00	33.55	3	495	0.60%
2018/10/19	0	0.00	25	35.92	36.50	-25	532	-4.69%
2018/10/16	0	0.00	5	37.45	37.00	-5	562	-0.89%
2018/10/15	0	0.00	1	36.80	36.85	-1	573	-0.17%
2018/10/12	5	34.65	0	0.00	36.20	5	578	0.86%
2018/10/11	5	36.65	15	36.75	36.65	-10	591	-1.69%
2018/10/08	0	0.00	5	40.90	41.30	-5	607	-0.82%
2018/10/04	0	0.00	7	44.66	44.50	-7	640	-1.09%
2018/10/02	0	0.00	1	45.45	45.30	-1	668	-0.15%
2018/10/01	0	0.00	3	44.93	44.80	-3	688	-0.44%
2018/09/17	0	0.00	2	46.15	46.20	-2	1,202	-0.17%
2018/09/14	0	0.00	2	45.75	45.95	-2	1,270	-0.16%
2018/09/11	2	45.00	0	0.00	45.20	2	1,476	0.14%
2018/09/10	4	45.41	9	44.99	44.70	-5	1,618	-0.31%
2018/09/03	0	0.00	62	47.26	47.15	-62	1,792	-3.46%
2018/08/31	0	0.00	4	48.70	48.80	-4	1,816	-0.22%
2018/08/27	1	47.50	0	0.00	48.80	1	1,893	0.05%
2018/08/24	0	0.00	8	47.65	46.90	-8	1,914	-0.42%
2018/08/23	0	0.00	4	48.25	48.10	-4	1,967	-0.20%
2018/08/20	8	49.45	1	49.20	49.75	7	2,264	0.31%
2018/08/17	0	0.00	8	49.70	49.00	-8	2,377	-0.34%
2018/08/15	2	50.10	20	50.74	49.75	-18	2,359	-0.76%
2018/08/13	0	0.00	49	54.70	54.30	-49	2,336	-2.10%
2018/08/10	0	0.00	3	58.30	57.70	-3	2,338	-0.13%
2018/08/06	0	0.00	1	59.70	59.50	-1	2,344	-0.04%
2018/08/02	1	58.30	0	0.00	58.30	1	2,344	0.04%
2018/07/30	0	0.00	1	61.40	59.70	-1	2,361	-0.04%
2018/07/27	1	62.20	6	61.40	61.40	-5	2,360	-0.21%
2018/07/25	3	62.60	0	0.00	61.20	3	2,357	0.13%
2018/07/23	0	0.00	10	60.00	59.70	-10	2,360	-0.42%
2018/07/20	1	60.40	5	60.40	59.50	-4	2,358	-0.17%
2018/07/18	0	0.00	6	60.87	60.70	-6	2,355	-0.25%
2018/07/17	21	61.20	13	61.55	60.20	8	2,349	0.34%
2018/07/16	2	62.80	58	62.02	62.00	-56	2,335	-2.40%
2018/07/13	0	0.00	48	63.77	63.40	-48	2,341	-2.05%
2018/07/12	48	66.26	5	65.90	66.40	43	2,331	1.84%
2018/07/10	4	66.75	1	66.60	66.60	3	2,331	0.13%
2018/07/09	1	68.00	5	67.66	66.80	-4	2,329	-0.17%
2018/07/06	3	68.67	46	67.89	67.50	-43	2,318	-1.85%
2018/07/05	0	0.00	3	70.00	68.20	-3	2,310	-0.13%
2018/07/04	0	0.00	7	67.71	67.60	-7	2,248	-0.31%
2018/07/03	2	68.20	67	69.19	67.50	-65	2,229	-2.92%
2018/07/02	106	71.66	115	70.59	70.40	-9	2,179	-0.41%	大買/大賣/
2018/06/29	61	70.01	24	68.58	69.80	37	2,129	1.74%
2018/06/28	42	69.08	154	69.37	68.10	-112	2,111	-5.30%	大賣/鉅額交易
2018/06/27	93	71.55	3	71.30	70.50	90	2,063	4.36%
2018/06/26	96	70.10	0	0.00	70.00	96	1,975	4.86%
2018/06/25	6	71.38	83	70.79	69.00	-77	1,931	-3.99%
2018/06/22	56	70.29	27	69.51	70.00	29	1,876	1.55%
2018/06/21	58	70.36	0	0.00	68.50	58	1,821	3.18%
2018/06/20	47	67.16	118	66.97	67.50	-71	1,767	-4.02%	大賣/
2018/06/19	170	69.84	88	69.01	69.30	82	1,742	4.71%	大買/
2018/06/15	63	67.43	17	64.36	67.00	46	1,627	2.83%
2018/06/14	5	65.00	9	64.73	64.30	-4	1,580	-0.25%
2018/06/13	0	0.00	28	64.97	64.60	-28	1,593	-1.76%
2018/06/12	1	66.00	102	66.70	66.40	-101	1,594	-6.33%	大賣/鉅額交易
2018/06/11	92	68.52	2	67.50	67.70	90	1,595	5.64%
2018/06/08	2	66.40	6	64.40	65.80	-4	1,572	-0.25%
2018/06/07	18	66.02	0	0.00	65.10	18	1,570	1.15%
2018/06/05	11	63.91	39	63.62	63.40	-28	1,529	-1.83%
2018/06/04	0	0.00	1	65.00	64.20	-1	1,523	-0.07%
2018/06/01	1	64.50	78	64.42	64.10	-77	1,518	-5.07%
2018/05/31	47	69.67	89	66.82	65.00	-42	1,502	-2.79%
2018/05/30	54	68.77	1	69.10	68.20	53	1,470	3.60%
2018/05/29	2	68.55	126	68.14	67.40	-124	1,444	-8.59%	大賣/鉅額交易
2018/05/28	246	71.24	61	70.98	70.20	185	1,393	13.28%	大買/鉅額交易
2018/05/25	139	66.75	103	66.63	67.20	36	1,216	2.96%	大買/大賣/
2018/05/16	1	60.60	0	0.00	60.40	1	1,274	0.08%
2018/05/08	0	0.00	1	62.20	61.50	-1	1,383	-0.07%
2018/05/04	1	60.50	3	60.50	60.70	-2	1,406	-0.14%
2018/04/26	1	60.30	3	60.30	60.20	-2	1,632	-0.12%
2018/04/25	1	62.00	4	61.85	62.10	-3	1,652	-0.18%
2018/04/24	0	0.00	12	62.10	62.10	-12	1,686	-0.71%
2018/04/23	1	66.00	1	65.10	64.50	0	1,702	0.00%
2018/04/20	1	65.00	0	0.00	64.90	1	1,732	0.06%
2018/04/18	0	0.00	1	62.80	63.70	-1	1,851	-0.05%
2018/04/17	2	62.85	0	0.00	62.60	2	1,915	0.10%
2018/04/12	1	62.10	1	62.10	62.90	0	2,044	0.00%
2018/04/11	1	61.90	0	0.00	61.50	1	2,102	0.05%
2018/04/10	0	0.00	3	63.50	64.10	-3	2,240	-0.13%
2018/04/09	0	0.00	9	63.70	63.30	-9	2,407	-0.37%
2018/04/03	0	0.00	12	64.38	64.10	-12	2,436	-0.49%
2018/04/02	0	0.00	15	66.40	65.50	-15	2,505	-0.60%
2018/03/30	1	67.30	1	67.20	67.10	0	2,573	0.00%
2018/03/28	3	66.03	0	0.00	65.70	3	2,778	0.11%
2018/03/27	0	0.00	3	67.30	66.90	-3	2,887	-0.10%
2018/03/26	3	67.20	19	67.24	67.00	-16	2,968	-0.54%
2018/03/23	2	67.20	44	67.42	67.10	-42	2,977	-1.41%
2018/03/22	3	70.20	0	0.00	68.50	3	3,022	0.10%
2018/03/21	30	70.07	0	0.00	69.60	30	3,110	0.96%
2018/03/16	0	0.00	7	69.27	70.30	-7	3,191	-0.22%
2018/03/15	6	70.55	0	0.00	69.60	6	3,188	0.19%
2018/03/14	27	70.36	0	0.00	69.80	27	3,209	0.84%
2018/03/13	9	69.47	0	0.00	69.50	9	3,208	0.28%
2018/03/07	0	0.00	12	68.90	67.60	-12	3,284	-0.37%
2018/03/05	0	0.00	12	69.65	68.80	-12	3,388	-0.35%
2018/02/26	3	71.70	1	71.20	70.50	2	3,712	0.05%
2018/02/23	30	70.94	0	0.00	70.80	30	3,677	0.82%
2018/02/22	3	70.20	0	0.00	70.20	3	3,655	0.08%
2018/02/21	15	70.38	0	0.00	71.00	15	3,672	0.41%
2018/02/06	0	0.00	33	65.05	64.20	-33	3,726	-0.89%
2018/01/29	9	71.60	3	70.70	71.80	6	3,584	0.17%
2018/01/26	0	0.00	3	71.10	70.30	-3	3,553	-0.08%
2018/01/25	0	0.00	12	71.18	71.00	-12	3,502	-0.34%
2018/01/24	0	0.00	44	70.98	71.20	-44	3,487	-1.26%
2018/01/22	63	72.38	0	0.00	71.80	63	3,387	1.86%
2018/01/18	0	0.00	7	70.61	69.70	-7	3,297	-0.21%
2018/01/17	0	0.00	6	70.20	70.30	-6	3,289	-0.18%
2018/01/16	0	0.00	12	69.90	70.70	-12	3,292	-0.36%
2018/01/12	0	0.00	9	70.40	70.20	-9	3,348	-0.27%
2018/01/08	0	0.00	33	70.30	69.50	-33	3,159	-1.04%
2018/01/05	0	0.00	94	69.62	70.70	-94	3,133	-3.00%
2018/01/04	0	0.00	8	70.51	70.70	-8	3,065	-0.26%
2018/01/03	118	69.64	0	0.00	70.20	118	2,901	4.07%	大買/鉅額交易
2018/01/02	47	67.36	126	66.83	67.20	-79	2,729	-2.89%	大賣/