精剛 (1584)-元大-前金券商分點個股進出

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
33.75
漲跌
▼0.30
漲幅
-0.88%
成交量
1,933張
產業
上櫃其他類股
182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精剛 (1584)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/06/14	1	34.95	5	35.06	35.00	-4	2,891	-0.14%
2024/06/12	0	0.00	1	34.30	34.35	-1	2,837	-0.04%
2024/06/11	3	34.23	0	0.00	34.30	3	2,835	0.11%
2024/06/06	0	0.00	0.3	33.90	33.85	-0.3	2,834	-0.01%
2024/06/05	0	0.00	0.1	34.10	34.00	-0.1	2,829	0.00%
2024/06/03	0	33.95	1	33.90	33.90	-1	2,859	-0.03%
2024/05/31	0.4	34.05	0	0.00	33.85	0.4	2,871	0.01%
2024/05/30	0.7	33.84	0	0.00	33.60	0.7	2,891	0.02%
2024/05/29	0.1	34.10	20	34.05	33.95	-19.9	2,942	-0.68%
2024/05/28	0.1	34.40	0	0.00	34.40	0.1	3,013	0.00%
2024/05/24	10	34.08	0	0.00	33.90	10	3,020	0.33%
2024/05/23	3	34.30	0	0.00	34.20	3	3,011	0.10%
2024/05/22	0.1	34.50	0	0.00	34.35	0.1	3,002	0.00%
2024/05/21	0	0.00	1	34.70	34.60	-1	3,015	-0.03%
2024/05/17	0	0.00	3	35.20	35.10	-3	3,012	-0.10%
2024/05/16	0.1	35.00	2	35.20	34.85	-1.9	3,030	-0.06%
2024/05/15	0	0.00	1	35.10	35.15	-1	3,050	-0.03%
2024/05/14	0	0.00	0	35.07	35.25	0	3,043	0.00%
2024/05/13	1	34.80	0	0.00	34.75	1	3,033	0.03%
2024/05/10	0	0.00	1	34.95	34.90	-1	3,047	-0.03%
2024/05/08	0.1	34.41	0	0.00	34.35	0.1	3,008	0.00%
2024/05/07	0.1	34.40	0	0.00	34.40	0.1	3,010	0.00%
2024/05/03	1.1	35.23	0	35.20	34.75	1.1	2,988	0.04%
2024/05/02	3	35.43	1	35.40	35.25	2	2,964	0.07%
2024/04/25	3	34.65	0	0.00	34.40	3	2,860	0.11%
2024/04/23	0	0.00	1	34.50	34.70	-1	2,861	-0.03%
2024/04/22	1.1	34.70	0	0.00	34.55	1.1	2,853	0.04%
2024/04/19	7	35.47	1	35.40	35.35	6	2,813	0.21%
2024/04/18	5	36.14	2	36.05	36.10	3	2,722	0.11%
2024/04/17	14	36.24	1	36.80	35.55	13	2,634	0.49%
2024/04/16	4	36.13	6	35.73	35.60	-2	2,525	-0.08%
2024/04/15	10	35.65	9	36.13	35.55	1	2,373	0.04%
2024/04/12	0.1	34.55	0	0.00	34.80	0.1	2,279	0.00%
2024/04/11	0.1	34.80	3	34.68	34.65	-2.9	2,266	-0.13%
2024/04/10	3	36.50	8	36.73	36.35	-5	2,169	-0.23%
2024/04/09	6	35.48	1.1	36.34	36.30	4.9	2,035	0.24%
2024/04/02	0.1	35.40	0	0.00	35.20	0.1	1,978	0.00%
2024/03/29	0	0.00	1	35.25	35.25	-1	1,972	-0.05%
2024/03/28	1.1	36.04	15	36.01	35.60	-13.9	1,959	-0.71%
2024/03/27	2	36.00	15	35.45	36.05	-13	1,910	-0.68%
2024/03/26	0.1	34.40	0	0.00	34.50	0.1	1,822	0.00%
2024/03/25	11	35.24	4	35.21	35.00	7	1,862	0.38%
2024/03/22	5.1	35.00	7	34.90	34.85	-1.9	1,926	-0.10%
2024/03/21	0.1	34.00	0	0.00	33.95	0.1	2,020	0.00%
2024/03/20	0.1	34.00	6	33.95	33.85	-5.9	2,911	-0.20%
2024/03/19	9	34.06	4	34.09	34.10	5	3,001	0.17%
2024/03/18	0.1	33.30	0	0.00	33.60	0.1	3,280	0.00%
2024/03/15	0.1	33.40	0	0.00	33.45	0.1	3,803	0.00%
2024/03/14	2.1	33.55	0	0.00	33.40	2.1	3,914	0.05%
2024/03/13	0.1	33.80	0	0.00	33.80	0.1	3,941	0.00%
2024/03/11	1	33.65	0	0.00	33.65	1	3,987	0.03%
2024/03/08	3.1	33.43	0	0.00	33.15	3.1	4,017	0.08%
2024/03/07	0.1	34.00	2	33.95	33.85	-1.9	4,048	-0.05%
2024/03/06	0.1	34.45	19.2	34.49	34.25	-19.1	4,071	-0.47%
2024/03/05	0.1	34.55	12	34.65	34.45	-11.9	4,105	-0.29%
2024/03/04	30	35.06	0	0.00	34.85	30	4,144	0.72%
2024/03/01	1	34.50	0	0.00	34.60	1	4,128	0.02%
2024/02/29	0	0.00	2	33.00	33.25	-2	4,180	-0.05%
2024/02/27	0	32.95	2	33.10	32.85	-2	4,352	-0.05%
2024/02/26	2	33.25	0	0.00	33.20	2	4,384	0.05%
2024/02/23	0.1	33.35	10	33.20	33.15	-9.9	4,412	-0.22%
2024/02/22	10	33.60	0	0.00	33.55	10	4,417	0.23%
2024/02/21	0	0.00	5	33.40	33.35	-5	4,417	-0.11%
2024/02/20	5	33.10	0	0.00	33.10	5	4,436	0.11%
2024/02/19	11	33.57	30	33.75	33.70	-19	4,460	-0.43%
2024/02/16	20	32.90	0	0.00	32.85	20	4,487	0.45%
2024/02/05	1	32.45	0	32.60	32.40	1	4,600	0.02%
2024/02/02	1.6	32.92	0	0.00	32.80	1.6	4,700	0.03%
2024/01/31	1	33.65	16	33.53	33.50	-15	4,781	-0.31%
2024/01/29	4	34.36	0	0.00	34.25	4	4,856	0.08%
2024/01/24	2	34.60	2.1	34.39	34.25	-0.1	4,926	0.00%
2024/01/22	0.1	33.45	0	0.00	33.70	0.1	4,962	0.00%
2024/01/17	1.1	33.69	0	0.00	33.00	1.1	5,112	0.02%
2024/01/16	10	34.25	3	34.15	34.05	7	5,103	0.14%
2024/01/15	0.1	34.65	0	0.00	34.45	0.1	5,112	0.00%
2024/01/12	0	0.00	1	34.30	34.20	-1	5,115	-0.02%
2024/01/11	2	34.15	11	34.11	34.25	-9	5,132	-0.18%
2024/01/10	7.1	34.79	2	35.10	34.40	5.1	5,186	0.10%
2024/01/09	10	35.19	0	0.00	35.05	10	5,181	0.19%
2024/01/08	4	35.96	1	35.80	35.75	3	5,191	0.06%
2024/01/05	6	35.60	8	35.71	36.00	-2	5,250	-0.04%
2024/01/04	0	0.00	12	35.33	35.35	-12	5,359	-0.22%
2024/01/03	0	35.85	1	35.80	35.70	-1	5,514	-0.02%
2023/12/29	1	35.65	0	0.00	35.70	1	5,574	0.02%
2023/12/28	2	35.63	0	0.00	35.65	2	5,680	0.04%
2023/12/27	3	35.98	0	0.00	35.95	3	5,728	0.05%
2023/12/26	0	0.00	26.9	36.24	36.20	-26.9	5,805	-0.46%
2023/12/25	4	36.59	6	36.47	36.25	-2	5,945	-0.03%
2023/12/22	9	36.79	2	36.90	36.40	7	6,066	0.12%
2023/12/21	18	37.06	3	37.10	37.15	15	6,266	0.24%
2023/12/20	8	37.14	2	37.28	37.00	6	6,771	0.09%
2023/12/19	3	36.51	12	36.29	37.05	-9	7,146	-0.13%
2023/12/18	22	37.39	21	37.24	37.05	1	7,892	0.01%
2023/12/15	43.1	39.08	228.1	39.13	37.85	-185.1	8,268	-2.24%	大賣/鉅額交易
2023/12/14	5	37.27	58	36.79	37.30	-53	7,638	-0.69%
2023/12/13	61	37.37	11	37.60	36.75	50	7,654	0.65%
2023/12/12	19	37.98	76	38.08	38.40	-57	7,447	-0.77%
2023/12/11	1	35.35	3	35.67	35.35	-2	6,951	-0.03%
2023/12/08	9	35.24	9	34.95	34.95	0	6,910	0.00%
2023/12/07	14	35.62	12	35.25	35.25	2	7,000	0.03%
2023/12/06	14	35.18	28	35.29	35.50	-14	7,250	-0.19%
2023/12/05	9	35.63	9	35.35	35.35	0	7,300	0.00%
2023/12/01	1	35.85	2	35.78	35.80	-1	7,366	-0.01%
2023/11/30	19	35.35	12	35.28	35.25	7	7,419	0.09%
2023/11/29	4	35.99	4	35.58	35.50	0	7,514	0.00%
2023/11/27	21	36.46	10	35.50	35.50	11	7,616	0.14%
2023/11/24	18	35.96	15.4	36.04	36.35	2.6	7,589	0.03%
2023/11/22	2	35.10	7	34.97	34.70	-5	7,689	-0.07%
2023/11/21	9	34.58	24	34.61	34.60	-15	7,764	-0.19%
2023/11/20	0	0.00	4	34.93	34.45	-4	7,880	-0.05%
2023/11/17	5	34.55	5	34.75	34.60	0	7,941	0.00%
2023/11/16	1	34.35	1	34.65	34.65	0	7,964	0.00%
2023/11/15	14	34.51	8	34.00	34.00	6	7,950	0.08%
2023/11/14	17	35.09	15	34.78	34.50	2	7,964	0.03%
2023/11/13	5	34.70	0	0.00	34.70	5	7,960	0.06%
2023/11/10	26	34.46	18	33.80	33.80	8	7,996	0.10%
2023/11/09	14	33.47	10	33.56	34.40	4	7,900	0.05%
2023/11/07	10	33.46	10	33.25	33.25	0	7,886	0.00%
2023/11/06	8	33.72	4	33.50	33.80	4	7,918	0.05%
2023/11/03	6	32.42	6	32.60	32.55	0	7,892	0.00%
2023/11/02	2	32.10	2	32.40	32.50	0	7,901	0.00%
2023/11/01	2	31.85	1	32.05	32.25	1	7,925	0.01%
2023/10/31	4	32.84	2	32.15	32.00	2	7,989	0.03%
2023/10/30	2	32.80	0	0.00	33.00	2	8,010	0.02%
2023/10/27	10	33.16	1	33.30	32.85	9	8,029	0.11%
2023/10/26	10	34.01	4	34.23	33.70	6	8,011	0.07%
2023/10/25	7	33.34	0	0.00	33.60	7	7,958	0.09%
2023/10/24	4	32.35	0	0.00	32.95	4	7,951	0.05%
2023/10/23	7	33.11	2	32.70	32.45	5	7,949	0.06%
2023/10/20	1	31.90	0	0.00	32.30	1	7,968	0.01%
2023/10/19	8	32.74	1	32.60	32.55	7	8,017	0.09%
2023/10/18	19.1	33.10	2	33.70	32.30	17.1	8,022	0.21%
2023/10/17	9.1	34.40	6	34.90	33.85	3.1	7,995	0.04%
2023/10/16	10	35.28	2	35.40	34.80	8	8,060	0.10%
2023/10/13	5	34.82	3	35.35	35.25	2	8,078	0.02%
2023/10/12	28	35.05	1	34.85	34.90	27	8,036	0.34%
2023/10/11	33	36.07	7	36.02	35.30	26	7,988	0.33%
2023/10/06	40	35.64	0	0.00	35.70	40	7,912	0.51%
2023/10/05	12	35.38	0	0.00	35.30	12	7,971	0.15%
2023/10/04	31.1	35.98	0	0.00	35.20	31.1	8,025	0.39%
2023/10/03	38	37.07	2	37.43	36.90	36	7,955	0.45%
2023/10/02	26.2	37.46	12.6	37.10	37.05	13.6	7,951	0.17%
2023/09/28	8	37.80	14	37.78	37.55	-6	8,016	-0.07%
2023/09/27	4	36.81	3	36.70	36.75	1	8,110	0.01%
2023/09/26	13	37.80	17	37.38	36.80	-4	8,179	-0.05%
2023/09/25	14	38.80	30.1	39.18	38.20	-16.1	8,034	-0.20%
2023/09/22	19	38.06	12	38.18	38.20	7	7,510	0.09%
2023/09/21	12	38.00	29.8	38.30	38.80	-17.8	7,153	-0.25%
2023/09/20	27	36.48	48.4	36.54	37.05	-21.4	6,435	-0.33%
2023/09/19	17	35.10	59	34.77	35.85	-42	5,962	-0.70%
2023/09/18	6	34.08	4	35.03	33.90	2	5,728	0.03%
2023/09/15	1	33.70	120	33.31	34.20	-119	5,705	-2.09%	大賣/鉅額交易
2023/09/14	3	34.08	2	34.45	33.90	1	5,795	0.02%
2023/09/13	5	34.31	6	34.26	34.20	-1	6,089	-0.02%
2023/09/12	26	35.14	0	0.00	34.90	26	6,085	0.43%
2023/09/11	82	36.27	9	36.06	35.80	73	6,035	1.21%
2023/09/08	5	34.60	1	34.20	34.50	4	5,783	0.07%
2023/09/07	7	34.04	12	34.25	33.90	-5	5,744	-0.09%
2023/09/06	0	0.00	1	34.40	34.50	-1	5,760	-0.02%
2023/09/05	3	34.03	0	0.00	34.00	3	5,771	0.05%
2023/09/04	57	35.36	4	35.79	35.55	53	5,751	0.92%
2023/09/01	17	34.96	33	35.17	34.90	-16	5,774	-0.28%
2023/08/31	6	35.12	10	34.78	34.60	-4	5,864	-0.07%
2023/08/30	17	34.56	22	34.29	34.50	-5	5,949	-0.08%
2023/08/29	4	32.93	4	33.86	34.05	0	5,943	0.00%
2023/08/28	14	34.28	29	34.31	34.00	-15	5,928	-0.25%
2023/08/25	9	33.28	8	33.04	33.35	1	5,797	0.02%
2023/08/24	4	32.39	6	32.66	33.20	-2	5,734	-0.03%
2023/08/23	4	32.01	8	32.29	31.65	-4	5,663	-0.07%
2023/08/22	21.6	31.92	0	0.00	31.45	21.6	5,627	0.38%
2023/08/21	6	32.38	1	32.30	32.30	5	5,638	0.09%
2023/08/18	14	32.24	0	0.00	31.85	14	5,711	0.25%
2023/08/17	33.2	31.91	3	32.73	32.70	30.2	5,766	0.52%
2023/08/16	0	0.00	2	31.28	31.50	-2	5,742	-0.03%
2023/08/14	0	0.00	2	31.18	31.35	-2	5,960	-0.03%
2023/08/11	4	32.09	5	32.00	32.00	-1	6,115	-0.02%
2023/08/10	0	0.00	16	31.92	31.75	-16	6,113	-0.26%
2023/08/08	1	35.20	1	34.60	34.00	0	6,147	0.00%
2023/08/04	1	34.70	2	35.18	35.40	-1	6,373	-0.02%
2023/08/02	1	35.15	0	0.00	34.30	1	6,530	0.02%
2023/08/01	0.4	34.10	4	34.10	33.95	-3.6	6,519	-0.06%
2023/07/31	0	0.00	2	33.83	33.80	-2	6,521	-0.03%
2023/07/28	0	0.00	4	33.50	33.40	-4	6,511	-0.06%
2023/07/27	1	33.30	1	33.50	33.60	0	6,516	0.00%
2023/07/25	0	0.00	10	33.90	33.50	-10	6,582	-0.15%
2023/07/24	1	33.00	31	33.22	32.90	-30	6,611	-0.45%
2023/07/21	12	34.79	6	34.70	34.55	6	6,576	0.09%
2023/07/20	2	35.10	2	35.33	35.40	0	6,603	0.00%
2023/07/19	5.4	35.48	3	35.50	34.25	2.4	6,603	0.04%
2023/07/18	9.1	37.18	8	36.60	37.00	1.1	6,590	0.02%
2023/07/17	0	0.00	2	37.45	37.50	-2	6,677	-0.03%
2023/07/14	3.2	37.05	80	37.14	37.05	-76.8	6,979	-1.10%
2023/07/13	33	36.92	1	36.90	36.35	32	7,953	0.40%
2023/07/12	42.2	37.71	5	39.00	37.70	37.2	8,238	0.45%
2023/07/11	41	38.57	1	38.55	38.45	40	8,954	0.45%
2023/07/10	25	38.34	8	38.65	38.25	17	9,694	0.18%
2023/07/07	23	37.95	12	38.08	38.15	11	10,279	0.11%
2023/07/06	24	38.79	6	38.78	38.40	18	10,337	0.17%
2023/07/05	20	40.32	15	40.40	40.20	5	10,331	0.05%
2023/07/04	47	39.57	21	39.72	39.35	26	10,140	0.26%
2023/07/03	4	38.73	2	39.00	39.05	2	10,036	0.02%
2023/06/30	1	38.45	1	38.20	38.10	0	9,987	0.00%
2023/06/29	0	0.00	4	38.65	38.10	-4	10,102	-0.04%
2023/06/28	10	38.16	28	38.26	38.40	-18	10,195	-0.18%
2023/06/27	5	36.94	1	37.65	36.75	4	10,651	0.04%
2023/06/26	1	37.25	2	37.35	37.25	-1	11,193	-0.01%
2023/06/21	7	38.06	0	0.00	37.90	7	11,222	0.06%
2023/06/20	20	38.76	3	38.73	38.55	17	11,210	0.15%
2023/06/19	54	38.95	27	38.94	39.85	27	11,198	0.24%
2023/06/16	18	37.49	3	37.70	37.35	15	11,133	0.13%
2023/06/15	4	37.23	14	37.29	37.65	-10	11,130	-0.09%
2023/06/14	1	36.95	0	0.00	36.55	1	11,146	0.01%
2023/06/13	1	37.05	1	36.75	36.95	0	11,293	0.00%
2023/06/12	4	37.25	3	37.33	37.15	1	11,362	0.01%
2023/06/09	7	39.04	4	38.80	38.30	3	11,443	0.03%
2023/06/08	5	38.62	4	38.24	38.05	1	11,506	0.01%
2023/06/07	5	39.02	6	39.14	39.05	-1	11,925	-0.01%
2023/06/06	16	39.07	9	39.28	39.00	7	11,963	0.06%
2023/06/05	2	38.93	0	0.00	38.55	2	12,129	0.02%
2023/06/02	7	37.60	11	37.60	37.70	-4	12,192	-0.03%
2023/06/01	0	0.00	2	37.60	37.60	-2	12,270	-0.02%
2023/05/30	2	35.80	0	0.00	35.70	2	12,295	0.02%
2023/05/29	1	36.70	1	36.55	36.60	0	12,412	0.00%
2023/05/26	7	35.81	2	36.25	35.50	5	12,646	0.04%
2023/05/25	4	36.69	0	0.00	36.45	4	12,876	0.03%
2023/05/24	6	37.48	26	37.04	37.00	-20	13,306	-0.15%
2023/05/23	6	37.11	5	37.40	37.10	1	13,700	0.01%
2023/05/22	7	36.06	6	36.06	36.55	1	13,731	0.01%
2023/05/19	1	36.35	1	36.40	36.00	0	13,911	0.00%
2023/05/18	18	37.63	22	37.37	37.10	-4	13,867	-0.03%
2023/05/17	7	36.16	6	37.63	38.15	1	13,778	0.01%
2023/05/16	2	35.50	0	0.00	35.70	2	13,683	0.01%
2023/05/15	0	0.00	4	35.46	35.35	-4	13,865	-0.03%
2023/05/12	2	36.65	4	36.54	36.20	-2	14,740	-0.01%
2023/05/11	14	37.54	10	36.94	36.60	4	14,941	0.03%
2023/05/10	28	38.03	17	37.59	37.00	11	15,023	0.07%
2023/05/09	30	38.20	18	36.70	36.95	12	15,107	0.08%
2023/05/08	0	0.00	1	40.50	40.50	-1	14,996	-0.01%
2023/05/05	3	40.40	0	0.00	40.50	3	15,369	0.02%
2023/05/04	1	40.80	0	0.00	41.00	1	15,521	0.01%
2023/05/03	8	40.84	0	0.00	40.70	8	15,884	0.05%
2023/05/02	1	42.50	5	41.70	41.55	-4	15,964	-0.03%
2023/04/28	1	42.15	2	42.30	42.50	-1	16,102	-0.01%
2023/04/27	1	42.40	0	0.00	42.05	1	16,098	0.01%
2023/04/26	1	40.00	0	0.00	40.05	1	16,105	0.01%
2023/04/25	1	41.25	5	41.90	39.80	-4	16,313	-0.02%
2023/04/24	5	40.95	5	40.89	41.00	0	16,526	0.00%
2023/04/21	2	39.30	0	0.00	39.85	2	16,943	0.01%
2023/04/20	10	41.51	5	40.70	41.00	5	16,875	0.03%
2023/04/19	17	43.19	21	43.75	44.20	-4	16,762	-0.02%
2023/04/18	24	44.10	43	44.82	43.10	-19	16,465	-0.12%
2023/04/17	31	40.18	7	40.71	42.55	24	15,493	0.15%
2023/04/14	39	38.58	26	38.38	38.70	13	15,162	0.09%
2023/04/13	39	36.17	32	36.82	37.70	7	14,394	0.05%
2023/04/12	17	33.51	67	33.08	34.30	-50	13,866	-0.36%
2023/04/11	12	31.53	17	31.75	32.00	-5	13,299	-0.04%
2023/04/10	24	31.78	25	32.01	31.60	-1	13,250	-0.01%
2023/04/07	44	31.31	20	30.93	31.05	24	13,223	0.18%
2023/04/06	2	31.60	0	0.00	31.30	2	13,391	0.01%
2023/03/31	6	31.12	5	31.05	31.05	1	13,378	0.01%
2023/03/30	15	31.07	20	31.73	31.45	-5	13,410	-0.04%
2023/03/29	15	30.94	9	30.92	30.80	6	13,421	0.04%
2023/03/28	73	32.01	48	32.05	31.00	25	13,446	0.19%
2023/03/27	26	32.07	41	31.96	33.30	-15	13,098	-0.11%
2023/03/24	20	30.41	4	30.36	30.30	16	13,083	0.12%
2023/03/23	2	30.48	0	0.00	30.50	2	13,727	0.01%
2023/03/22	9	31.32	8	31.24	30.55	1	13,802	0.01%
2023/03/21	9	31.23	2	31.00	31.20	7	13,861	0.05%
2023/03/17	0	0.00	3	29.08	29.25	-3	14,158	-0.02%
2023/03/16	2.1	29.32	11	28.40	28.40	-8.9	14,191	-0.06%
2023/03/15	1	30.60	2	30.50	30.15	-1	14,238	-0.01%
2023/03/14	2	30.03	4	30.54	30.25	-2	14,403	-0.01%
2023/03/13	2	30.32	5	30.22	30.45	-3	14,696	-0.02%
2023/03/10	30	30.67	32.1	30.84	30.30	-2	14,733	-0.01%
2023/03/09	14.1	29.95	4	30.43	29.90	10.1	14,663	0.07%
2023/03/08	8	30.30	13	30.02	30.45	-5	15,468	-0.03%
2023/03/07	10	29.72	29	29.77	29.65	-19	15,855	-0.12%
2023/03/06	27	29.51	14	29.15	28.70	13	16,109	0.08%
2023/03/03	3	28.58	0	0.00	28.70	3	16,310	0.02%
2023/03/02	4	27.94	3	28.38	28.45	1	16,928	0.01%
2023/03/01	8	28.25	16	28.61	27.90	-8	17,088	-0.05%
2023/02/24	9	29.39	6	29.40	29.10	3	17,071	0.02%
2023/02/23	4	30.29	0	0.00	30.25	4	16,798	0.02%
2023/02/22	13	29.92	17	29.56	30.10	-4	16,522	-0.02%
2023/02/21	20	29.20	17	29.10	29.35	3	16,053	0.02%
2023/02/20	11	27.58	60	27.87	27.75	-49	15,572	-0.31%
2023/02/17	71	27.45	38	27.75	27.15	33	15,474	0.21%
2023/02/16	12	26.92	35	27.10	26.95	-23	15,278	-0.15%
2023/02/15	31	26.25	31	26.42	26.55	0	15,167	0.00%
2023/02/14	21	26.40	1	26.40	26.50	20	15,074	0.13%
2023/02/13	50	26.52	65	26.76	26.40	-15	14,969	-0.10%
2023/02/10	100	28.09	115	27.53	27.35	-15	14,740	-0.10%	大賣/
2023/02/09	21	26.31	25	26.61	27.00	-4	13,822	-0.03%
2023/02/08	11	26.26	13	26.23	25.60	-2	13,550	-0.01%
2023/02/07	52	26.04	52	25.82	26.05	0	13,280	0.00%
2023/02/06	40	25.33	47	25.20	25.25	-7	13,056	-0.05%
2023/02/03	35	25.41	23	25.42	25.50	12	12,929	0.09%
2023/02/02	4	24.74	3	24.87	24.95	1	12,509	0.01%
2023/02/01	10	25.43	8	25.58	24.75	2	12,325	0.02%
2023/01/31	4	24.71	6	24.59	24.60	-2	11,927	-0.02%
2023/01/30	26	24.75	14	24.30	24.40	12	11,819	0.10%
2023/01/17	47	23.58	0	0.00	23.05	47	11,637	0.40%
2023/01/16	3	23.73	0	0.00	23.55	3	11,570	0.03%
2023/01/12	1	24.00	28	23.58	23.95	-27	11,253	-0.24%
2023/01/11	26	23.63	24	23.65	23.50	2	10,978	0.02%
2023/01/10	1	22.20	1	22.30	21.95	0	10,520	0.00%
2023/01/09	1	22.20	4	22.23	22.20	-3	10,485	-0.03%
2023/01/06	1	21.70	1	21.90	21.85	0	10,448	0.00%
2023/01/05	3	22.40	3	22.37	21.80	0	10,423	0.00%
2023/01/04	5	22.46	4	22.48	22.25	1	10,359	0.01%
2023/01/03	1	22.20	6	22.35	22.40	-5	10,316	-0.05%
2022/12/30	22	23.16	6	22.94	22.35	16	10,269	0.16%
2022/12/29	5	22.42	5	22.36	22.15	0	9,967	0.00%
2022/12/28	4	22.88	2	22.65	22.65	2	9,935	0.02%
2022/12/27	10	23.91	5	23.85	23.40	5	9,876	0.05%
2022/12/26	11	23.81	14	23.95	23.90	-3	9,736	-0.03%
2022/12/23	5	23.43	26	23.38	23.35	-21	9,503	-0.22%
2022/12/22	2	23.35	1	23.50	23.25	1	9,403	0.01%
2022/12/21	24	23.02	1	22.95	23.00	23	9,313	0.25%
2022/12/20	11	23.27	7	23.51	22.30	4	9,154	0.04%
2022/12/19	5	23.81	2	23.58	23.45	3	8,972	0.03%
2022/12/16	16	24.47	5	24.62	24.65	11	8,778	0.13%
2022/12/15	35	23.88	44	24.31	24.85	-9	8,217	-0.11%
2022/12/14	6	22.99	2	22.88	22.60	4	7,591	0.05%
2022/12/13	6	23.86	13	23.91	23.10	-7	7,444	-0.09%
2022/12/12	8	23.83	7	24.12	24.30	1	7,227	0.01%
2022/12/09	19	24.13	56	24.04	24.25	-37	7,001	-0.53%
2022/12/08	7	23.34	2	23.35	23.35	5	6,606	0.08%
2022/12/07	9	24.03	28	23.96	23.35	-19	6,484	-0.29%
2022/12/06	7	24.16	66	24.26	24.00	-59	6,273	-0.94%
2022/12/05	79	25.35	50	24.76	24.55	29	6,014	0.48%
2022/12/02	33	24.66	10	24.29	24.00	23	5,568	0.41%
2022/12/01	55	24.60	59	24.72	24.55	-4	5,384	-0.07%
2022/11/30	81	25.22	90	24.95	24.80	-9	4,972	-0.18%
2022/11/29	69	24.82	43	25.10	25.60	26	3,969	0.66%
2022/11/28	60	21.61	20	21.99	23.30	40	3,226	1.24%
2022/11/25	27	21.74	17	21.75	21.20	10	2,723	0.37%
2022/11/24	79.6	21.43	81	21.76	21.85	-1.4	2,340	-0.06%
2022/11/23	1	21.60	4	21.60	21.60	-3	1,615	-0.19%
2022/11/22	0	0.00	9	19.46	19.65	-9	1,383	-0.65%
2022/11/17	0	0.00	1	17.75	18.00	-1	1,253	-0.08%
2022/11/15	6	17.87	1	17.75	17.75	5	1,253	0.40%
2022/11/14	0	0.00	2	17.90	17.80	-2	1,298	-0.15%
2022/11/10	0	0.00	0.5	16.60	16.60	-0.5	1,337	-0.04%
2022/11/08	1	16.65	0	0.00	16.60	1	1,387	0.07%
2022/10/25	1	15.40	0	0.00	15.40	1	2,064	0.05%
2022/10/19	1	16.00	1	16.25	16.00	0	2,147	0.00%
2022/10/18	2	16.05	0	0.00	16.00	2	2,179	0.09%
2022/10/17	0	0.00	1	15.75	16.00	-1	2,191	-0.05%
2022/10/14	0	0.00	1	16.30	16.30	-1	2,195	-0.05%
2022/10/13	0.4	15.70	0	0.00	15.55	0.4	2,200	0.02%
2022/10/12	1.4	17.11	0	0.00	16.85	1.4	2,186	0.06%
2022/10/11	0	0.00	1	17.25	16.95	-1	2,194	-0.05%
2022/10/06	1	17.35	0	0.00	17.55	1	2,293	0.04%
2022/10/04	1	17.95	2	18.08	17.90	-1	2,385	-0.04%
2022/09/30	0	0.00	2	16.65	17.10	-2	2,414	-0.08%
2022/09/29	0	0.00	2.5	17.03	17.00	-2.5	2,407	-0.10%
2022/09/28	1	17.45	0	0.00	16.30	1	2,405	0.04%
2022/09/27	1	17.50	1	17.50	17.50	0	2,387	0.00%
2022/09/26	0	0.00	1	18.10	17.50	-1	2,392	-0.04%
2022/09/23	2	18.68	0	0.00	18.65	2	2,377	0.08%
2022/09/22	0	18.35	0	0.00	18.50	0	2,339	0.00%
2022/09/21	0	0.00	3	18.10	18.10	-3	2,325	-0.13%
2022/09/15	2	19.00	0	0.00	18.85	2	2,290	0.09%
2022/09/08	1	19.10	1	19.25	19.25	0	2,431	0.00%
2022/08/31	1	19.95	1	20.05	20.00	0	2,466	0.00%
2022/08/26	0	0.00	1	21.05	20.80	-1	2,463	-0.04%
2022/08/24	0	0.00	1	20.55	20.55	-1	2,465	-0.04%
2022/08/23	1	20.85	0	0.00	20.85	1	2,471	0.04%
2022/08/22	0	0.00	3	20.77	20.65	-3	2,516	-0.12%
2022/08/19	10	21.31	0	0.00	20.95	10	2,562	0.39%
2022/08/18	1	22.45	11	22.70	22.30	-10	2,502	-0.40%
2022/08/17	4	22.15	10	22.51	22.50	-6	2,511	-0.24%
2022/08/16	1	21.80	0	0.00	21.60	1	2,519	0.04%
2022/08/15	0	0.00	2	21.85	22.05	-2	2,577	-0.08%
2022/08/12	3	22.17	6	22.48	22.00	-3	2,680	-0.11%
2022/08/11	5	22.06	1	22.20	21.60	4	2,684	0.15%
2022/08/10	4	22.48	4	22.50	22.05	0	2,766	0.00%
2022/08/09	7	21.64	7	21.52	21.90	0	3,057	0.00%
2022/08/08	2	20.38	0	0.00	20.40	2	3,086	0.06%
2022/08/05	1	21.00	1	20.85	20.65	0	3,186	0.00%
2022/08/04	2	20.30	0	0.00	20.30	2	3,407	0.06%
2022/08/03	6	21.70	10	22.08	21.40	-4	3,905	-0.10%
2022/08/02	0	0.00	4	21.10	21.40	-4	4,527	-0.09%
2022/08/01	14	21.84	2	21.98	21.70	12	5,120	0.23%
2022/07/27	0	0.00	2	20.10	20.35	-2	6,322	-0.03%
2022/07/26	0	0.00	1	19.90	19.90	-1	6,368	-0.02%
2022/07/25	0	0.00	1	20.15	19.70	-1	6,396	-0.02%
2022/07/22	1	19.60	1	19.50	19.50	0	6,414	0.00%
2022/07/21	2	19.33	1	19.50	19.50	1	6,525	0.02%
2022/07/18	1	19.70	1	19.65	19.50	0	7,446	0.00%
2022/07/15	3	19.48	0	0.00	19.40	3	7,703	0.04%
2022/07/14	2	18.48	1	19.00	19.00	1	7,728	0.01%
2022/07/01	1	18.10	1	17.05	17.05	0	7,692	0.00%
2022/06/27	1	19.75	1	19.85	19.85	0	7,612	0.00%
2022/06/24	1	19.80	1	19.60	19.60	0	7,594	0.00%
2022/06/23	2	19.95	2	19.75	19.75	0	7,581	0.00%
2022/06/22	2	20.55	2	20.00	20.00	0	7,562	0.00%
2022/06/21	0	0.00	1	20.25	21.15	-1	7,527	-0.01%
2022/06/20	2	20.25	0	0.00	19.90	2	7,445	0.03%
2022/06/14	1	20.95	1	20.45	20.45	0	7,312	0.00%
2022/06/10	1	21.85	0	0.00	21.70	1	7,248	0.01%
2022/06/07	1	22.50	0	0.00	22.20	1	7,214	0.01%
2022/06/01	1	22.90	10	22.85	22.70	-9	7,169	-0.13%
2022/05/31	1	23.05	6	22.98	22.85	-5	7,152	-0.07%
2022/05/30	3	22.97	2	23.50	23.60	1	7,123	0.01%
2022/05/26	6	22.10	50	22.23	21.70	-44	7,002	-0.63%
2022/05/25	14	22.66	22	22.38	22.70	-8	6,954	-0.12%
2022/05/24	15	23.09	6	22.42	22.10	9	6,906	0.13%
2022/05/23	4	23.23	4	23.43	23.25	0	6,834	0.00%
2022/05/20	19	24.07	14	24.18	23.40	5	6,758	0.07%
2022/05/19	2	23.53	1	23.65	23.55	1	6,636	0.02%
2022/05/18	22	24.66	3	24.42	24.15	19	6,572	0.29%
2022/05/17	22	24.78	15	24.89	24.65	7	6,445	0.11%
2022/05/16	9	23.29	4	23.56	23.80	5	6,033	0.08%
2022/05/13	7	22.96	2	23.30	23.30	5	5,926	0.08%
2022/05/12	5	24.05	25	23.20	22.75	-20	5,807	-0.34%
2022/05/11	7	25.53	17	25.04	24.85	-10	5,558	-0.18%
2022/05/10	40	26.08	24	26.13	24.80	16	5,013	0.32%
2022/05/09	34	26.81	4	27.10	25.50	30	4,258	0.70%
2022/05/06	13	25.12	15	25.92	25.80	-2	3,590	-0.06%
2022/05/05	23	24.22	10	24.14	24.80	13	2,771	0.47%
2022/05/04	6	21.57	4	21.80	22.55	2	2,360	0.08%
2022/05/03	1	20.00	0	0.00	20.50	1	2,245	0.04%
2022/04/29	1	20.65	4	21.60	20.60	-3	2,174	-0.14%
2022/04/27	1	21.05	1	22.40	21.20	0	2,074	0.00%
2022/04/26	9	24.01	7	24.20	23.35	2	1,942	0.10%
2022/04/25	9	23.98	9	24.39	24.35	0	1,567	0.00%
2022/04/22	2	23.20	8	23.66	24.30	-6	1,140	-0.53%
2022/04/21	4	23.68	3	22.55	22.10	1	972	0.10%
2022/04/20	0	0.00	2	22.20	22.85	-2	682	-0.29%
2022/04/19	0	0.00	3	20.27	20.80	-3	564	-0.53%
2022/04/15	2	19.70	0	0.00	19.55	2	487	0.41%
2022/04/14	0	0.00	1	19.95	20.30	-1	444	-0.22%
2022/03/22	2	18.90	2	18.15	18.10	0	342	0.00%
2022/02/11	0	0.00	3	17.70	17.75	-3	491	-0.61%
2022/02/08	2	17.50	0	0.00	17.65	2	554	0.36%
2022/01/12	0	0.00	0.8	16.75	16.85	-0.8	1,224	-0.07%
2021/12/29	0	0.00	1	17.75	17.70	-1	2,204	-0.05%
2021/12/27	0	0.00	5	18.15	18.05	-5	2,668	-0.19%
2021/12/23	5	17.73	0	0.00	17.70	5	3,005	0.17%
2021/12/07	0	0.00	3	17.80	17.85	-3	4,745	-0.06%
2021/12/06	0	0.00	4	17.55	17.60	-4	4,911	-0.08%
2021/12/03	0	0.00	109	17.30	17.50	-109	5,030	-2.17%	大賣/鉅額交易
2021/12/02	0	0.00	8	17.36	17.35	-8	5,502	-0.15%
2021/11/25	1	18.10	2	18.50	18.15	-1	5,833	-0.02%
2021/11/24	2	18.30	0	0.00	18.35	2	5,836	0.03%
2021/11/23	1	17.90	0	0.00	17.80	1	5,918	0.02%
2021/11/19	1	17.90	5	17.48	17.80	-4	5,928	-0.07%
2021/11/17	1	18.30	0	0.00	18.10	1	5,906	0.02%
2021/11/12	1	19.00	0	0.00	18.95	1	5,872	0.02%
2021/11/11	1	19.25	13	19.47	19.20	-12	5,863	-0.20%
2021/11/05	2	18.35	0	0.00	18.50	2	5,792	0.03%
2021/11/03	0	0.00	2	19.35	19.10	-2	5,759	-0.03%
2021/11/01	20	19.73	3	19.75	19.35	17	5,725	0.30%
2021/10/29	3	19.80	0	0.00	19.60	3	5,706	0.05%
2021/10/27	2	19.45	10	19.45	19.45	-8	5,641	-0.14%
2021/10/26	10	20.45	0	0.00	19.95	10	5,609	0.18%
2021/10/25	10	20.90	11	21.38	20.35	-1	5,574	-0.02%
2021/10/22	14	20.26	54	20.27	20.80	-40	5,500	-0.73%
2021/10/21	59	20.00	3	20.58	20.90	56	5,286	1.06%
2021/10/20	5	19.30	0	0.00	19.00	5	5,124	0.10%
2021/10/15	2	19.80	0	0.00	18.95	2	5,039	0.04%
2021/10/14	0	0.00	2	19.00	19.10	-2	4,960	-0.04%
2021/10/13	2	18.90	0	0.00	18.10	2	4,902	0.04%
2021/10/08	0	0.00	5	20.10	20.00	-5	4,753	-0.11%
2021/10/07	1	21.05	0	0.00	19.90	1	4,664	0.02%
2021/10/06	104	21.99	39	21.99	20.95	65	4,513	1.44%	大買/
2021/10/05	4	21.00	3	19.97	21.30	1	4,155	0.02%
2021/10/04	2	19.95	5	19.85	20.00	-3	3,902	-0.08%
2021/10/01	4	18.90	0	0.00	18.60	4	3,692	0.11%
2021/09/30	0	0.00	1	18.35	18.35	-1	3,463	-0.03%
2021/09/27	1	17.15	0	0.00	17.10	1	3,318	0.03%
2021/09/24	2	17.40	0	0.00	17.15	2	3,355	0.06%
2021/09/22	1	17.45	0	0.00	18.05	1	3,366	0.03%
2021/09/17	2	18.73	0	0.00	18.70	2	3,340	0.06%
2021/09/16	10	19.01	1	18.70	18.85	9	3,246	0.28%
2021/09/15	14	20.65	20	20.53	20.00	-6	3,113	-0.19%
2021/09/14	24	21.21	17	21.22	20.80	7	2,941	0.24%
2021/09/13	166	20.71	158	21.39	21.90	8	2,689	0.30%	大買/大賣/
2021/09/10	9	20.96	13	20.87	20.15	-4	2,396	-0.17%
2021/09/09	9	19.20	8	20.90	20.90	1	1,780	0.06%
2021/09/08	8	19.09	0	0.00	19.00	8	1,607	0.50%
2021/09/07	12	19.81	14	19.44	19.95	-2	1,486	-0.13%
2021/09/06	4	18.34	1	18.15	18.75	3	1,016	0.29%
2021/09/03	0	0.00	1	17.05	17.05	-1	878	-0.11%
2021/08/27	11	15.87	11	15.54	15.10	0	658	0.00%
2021/08/13	0	0.00	1	14.85	14.90	-1	601	-0.17%
2021/07/29	1	14.70	0	0.00	14.70	1	912	0.11%
2021/07/20	0	0.00	1	14.40	14.70	-1	1,343	-0.07%
2021/07/16	0	0.00	1	14.55	14.45	-1	1,470	-0.07%
2021/07/15	1	14.40	0	0.00	14.60	1	1,490	0.07%
2021/07/02	0	0.00	1	14.95	14.55	-1	1,902	-0.05%
2021/07/01	1	16.00	2	16.35	15.05	-1	1,886	-0.05%
2021/06/30	1	16.05	0	0.00	16.05	1	1,824	0.05%
2021/06/29	2	14.10	1	14.10	14.60	1	1,778	0.06%
2021/06/28	1	13.30	0	0.00	13.30	1	1,722	0.06%
2021/06/04	0	0.00	2	12.43	12.40	-2	1,702	-0.12%
2021/06/03	1	12.80	0	0.00	12.80	1	1,699	0.06%
2021/05/18	1	12.10	1	11.85	12.15	0	1,650	0.00%
2021/05/17	1	11.15	1	11.15	11.05	0	1,635	0.00%
2021/05/14	2	12.43	2	12.80	12.15	0	1,619	0.00%
2021/05/13	1	13.00	2.3	13.29	13.00	-1.3	1,602	-0.08%
2021/05/11	14.3	16.51	2	16.65	15.85	12.3	1,544	0.80%
2021/05/06	0	0.00	2	15.20	15.45	-2	1,380	-0.14%
2021/05/03	2	17.30	10	17.05	17.50	-8	1,242	-0.64%
2021/04/28	0	0.00	20	15.21	15.20	-20	942	-2.12%
2021/04/23	32	16.51	2	16.25	16.20	30	913	3.28%
2021/04/19	1	16.80	1	17.00	17.05	0	744	0.00%
2021/04/16	3	16.62	0	0.00	16.55	3	680	0.44%
2021/04/15	13	15.47	4	15.18	15.55	9	530	1.70%
2021/04/14	0	0.00	2	13.00	14.15	-2	435	-0.46%
2021/04/09	0	0.00	1	13.05	12.95	-1	354	-0.28%
2021/03/31	1	12.10	0	0.00	12.15	1	353	0.28%
2021/03/29	0	0.00	2	12.20	12.20	-2	357	-0.56%
2021/03/12	0	0.00	1	11.50	11.50	-1	436	-0.23%
2021/03/11	1	11.45	0	0.00	11.50	1	454	0.22%
2021/03/05	2	12.40	2	11.90	12.05	0	560	0.00%
2021/03/04	2	12.40	0	0.00	12.40	2	569	0.35%
2021/01/07	0	0.00	1	11.85	11.80	-1	613	-0.16%
2021/01/04	0	0.00	1	12.10	12.30	-1	592	-0.17%
2020/11/06	0	0.00	0	9.75	9.80	0	286	0.00%
2020/09/09	0	0.00	1	9.28	9.15	-1	189	-0.53%
2020/09/08	1	8.85	0	0.00	9.54	1	167	0.60%
2020/09/07	0	0.00	1	8.41	8.68	-1	115	-0.87%
2019/12/24	1	10.15	1	10.15	10.15	0	200	0.00%
2019/11/27	0	8.70	0	0.00	8.80	0	57	0.01%
2019/11/26	0	8.80	0	0.00	8.81	0	57	0.02%
2019/11/12	0	0.00	1	8.68	8.75	-1	71	-1.40%
2019/10/23	1	8.72	1	8.82	8.89	0	117	0.00%
2019/09/11	1	9.30	0	0.00	9.28	1	261	0.38%
2019/08/22	0	0.00	1	9.73	9.54	-1	486	-0.21%
2019/08/15	0	0.00	1	9.12	9.12	-1	478	-0.21%
2019/08/06	1	9.46	0	0.00	9.50	1	468	0.21%
2019/07/10	1	10.30	0	0.00	9.93	1	465	0.22%
2019/06/28	0	0.00	5	9.44	9.45	-5	417	-1.20%
2019/06/24	5	9.98	0	0.00	9.64	5	403	1.24%
2019/06/20	0	0.00	4	9.74	9.62	-4	364	-1.10%
2019/06/19	2	10.30	1	9.98	9.98	1	348	0.29%
2019/06/14	3	9.76	5	10.00	9.72	-2	299	-0.67%
2019/06/13	0	0.00	3	10.12	10.00	-3	247	-1.21%
2019/06/12	5	8.93	0	0.00	9.36	5	145	3.44%
2019/03/19	1	8.20	2	8.18	8.25	-1	66	-1.50%
2019/03/06	1	8.09	0	0.00	8.05	1	60	1.64%
2019/02/26	0	8.03	0	0.00	8.06	0	61	0.00%
2019/02/15	0	7.30	0	0.00	7.32	0	50	0.00%
2018/08/29	0	0.00	2	7.66	7.96	-2	320	-0.62%
2018/03/27	5	11.20	5	11.20	11.20	0	219	0.00%
2018/03/15	0	0.00	0.3	11.35	11.40	-0.3	214	-0.14%
2018/03/01	1	11.80	0	0.00	11.90	1	224	0.45%
2018/02/27	0	0.00	4	11.85	11.85	-4	224	-1.78%
2018/02/05	0	0.00	4	11.80	12.00	-4	219	-1.82%
2018/01/25	0	0.00	2	12.15	12.10	-2	264	-0.76%
2018/01/22	0	0.00	3	12.20	12.25	-3	259	-1.16%
2018/01/18	0	0.00	2	12.00	12.05	-2	248	-0.80%