精剛 (1584)-元大-大統券商分點個股進出

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
35.25
漲跌
▲0.50
漲幅
+1.44%
成交量
2,180張
產業
上櫃其他類股0.00%
180人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/13	1	35.05	0	0.00	34.75	1	3,033	0.03%
2024/05/10	0	0.00	15	34.92	34.90	-15	3,047	-0.49%
2024/05/07	2	34.30	0	0.00	34.40	2	3,010	0.07%
2024/05/03	2	35.00	2	35.00	34.75	0	2,988	0.00%
2024/05/02	0	0.00	1	34.60	35.25	-1	2,964	-0.03%
2024/04/29	5	34.41	4	34.63	34.60	1	2,899	0.03%
2024/04/26	0	0.00	1	34.30	34.30	-1	2,886	-0.03%
2024/04/24	2	34.70	0	0.00	34.70	2	2,850	0.07%
2024/04/23	2	34.50	52	34.45	34.70	-50	2,861	-1.75%
2024/04/22	14	35.09	0	0.00	34.55	14	2,853	0.49%
2024/04/19	24	35.69	1	36.15	35.35	23	2,813	0.82%
2024/04/18	11	36.33	4	36.56	36.10	7	2,722	0.26%
2024/04/17	14	36.47	17	36.27	35.55	-3	2,634	-0.11%
2024/04/16	48	35.73	36	35.72	35.60	12	2,525	0.48%
2024/04/15	0	0.00	2	35.90	35.55	-2	2,373	-0.08%
2024/04/12	6	34.57	0.3	34.57	34.80	5.7	2,279	0.25%
2024/04/11	1	35.75	0	0.00	34.65	1	2,266	0.04%
2024/04/10	1	36.55	4	36.65	36.35	-3	2,169	-0.14%
2024/04/09	2	35.73	0	0.00	36.30	2	2,035	0.10%
2024/04/02	2	35.30	0	0.00	35.20	2	1,978	0.10%
2024/03/29	1	35.20	0	0.00	35.25	1	1,972	0.05%
2024/03/28	5	36.14	2	35.80	35.60	3	1,959	0.15%
2024/03/27	16	35.38	6	35.74	36.05	10	1,910	0.52%
2024/03/26	0	0.00	15	34.65	34.50	-15	1,822	-0.82%
2024/03/22	15	34.28	0	0.00	34.85	15	1,926	0.78%
2024/03/20	0	34.10	0	0.00	33.85	0	2,911	0.00%
2024/03/19	1	34.15	0	0.00	34.10	1	3,001	0.03%
2024/03/14	1	33.50	0	0.00	33.40	1	3,914	0.03%
2024/03/12	0	0.00	2	34.18	34.20	-2	3,968	-0.05%
2024/03/11	1	33.65	0	0.00	33.65	1	3,987	0.03%
2024/03/08	0.3	33.35	1	34.00	33.15	-0.7	4,017	-0.02%
2024/03/07	2	34.25	1	33.80	33.85	1	4,048	0.02%
2024/03/06	0	0.00	2	34.70	34.25	-2	4,071	-0.05%
2024/03/01	4	34.43	6	34.71	34.60	-2	4,128	-0.05%
2024/02/15	0	0.00	23	32.35	32.45	-23	4,546	-0.51%
2024/02/05	0	0.00	3	32.42	32.40	-3	4,600	-0.07%
2024/01/30	0	0.00	2	34.05	34.00	-2	4,793	-0.04%
2024/01/29	0	0.00	3	34.35	34.25	-3	4,856	-0.06%
2024/01/24	0	0.00	2	34.55	34.25	-2	4,926	-0.04%
2024/01/19	2	33.35	0	0.00	33.30	2	5,019	0.04%
2024/01/18	0	0.00	1	33.40	33.40	-1	5,092	-0.02%
2024/01/16	2	34.05	0	0.00	34.05	2	5,103	0.04%
2024/01/15	2	34.60	0	0.00	34.45	2	5,112	0.04%
2024/01/12	0	0.00	1	34.20	34.20	-1	5,115	-0.02%
2024/01/11	0	0.00	3	34.20	34.25	-3	5,132	-0.06%
2024/01/10	1	35.60	33	35.60	34.40	-32	5,186	-0.62%
2024/01/09	0	0.00	18	35.08	35.05	-18	5,181	-0.35%
2024/01/04	1	35.55	4	35.30	35.35	-3	5,359	-0.06%
2023/12/28	1	35.95	0	0.00	35.65	1	5,680	0.02%
2023/12/27	2	35.95	1	35.95	35.95	1	5,728	0.02%
2023/12/26	1	36.20	0	0.00	36.20	1	5,805	0.02%
2023/12/25	3	36.35	0	0.00	36.25	3	5,945	0.05%
2023/12/22	2	36.95	1	36.90	36.40	1	6,066	0.02%
2023/12/21	1	37.15	0	0.00	37.15	1	6,266	0.02%
2023/12/19	10	36.20	3	36.18	37.05	7	7,146	0.10%
2023/12/18	1	37.15	3	37.37	37.05	-2	7,892	-0.03%
2023/12/15	67	39.04	32	38.67	37.85	35	8,268	0.42%
2023/12/14	1	37.15	1	37.00	37.30	0	7,638	0.00%
2023/12/13	14	37.34	11	37.39	36.75	3	7,654	0.04%
2023/12/12	15	37.71	16.2	37.44	38.40	-1.2	7,447	-0.02%
2023/12/11	1	35.55	2	35.85	35.35	-1	6,951	-0.01%
2023/12/08	2	35.10	0	0.00	34.95	2	6,910	0.03%
2023/12/07	5	35.27	2	35.95	35.25	3	7,000	0.04%
2023/12/05	2	35.45	3	35.45	35.35	-1	7,300	-0.01%
2023/12/04	1	36.30	1	35.90	35.90	0	7,334	0.00%
2023/12/01	0	0.00	1	36.00	35.80	-1	7,366	-0.01%
2023/11/30	2	35.15	1	35.20	35.25	1	7,419	0.01%
2023/11/29	0	0.00	5	36.25	35.50	-5	7,514	-0.07%
2023/11/28	0	0.00	4	35.88	35.80	-4	7,549	-0.05%
2023/11/27	5	35.89	1	36.20	35.50	4	7,616	0.05%
2023/11/24	10	36.12	7	35.79	36.35	3	7,589	0.04%
2023/11/22	1	35.10	2	34.95	34.70	-1	7,689	-0.01%
2023/11/21	2	34.55	0	0.00	34.60	2	7,764	0.03%
2023/11/17	2	34.45	0	0.00	34.60	2	7,941	0.03%
2023/11/16	2	34.23	1	34.65	34.65	1	7,964	0.01%
2023/11/14	3	34.80	4	35.18	34.50	-1	7,964	-0.01%
2023/11/13	6	34.32	8	34.70	34.70	-2	7,960	-0.03%
2023/11/10	8	34.23	3	34.30	33.80	5	7,996	0.06%
2023/11/09	7	34.39	4	34.29	34.40	3	7,900	0.04%
2023/11/06	2	34.20	7	33.89	33.80	-5	7,918	-0.06%
2023/11/03	0	0.00	6	32.70	32.55	-6	7,892	-0.08%
2023/11/02	11	32.38	0	0.00	32.50	11	7,901	0.14%
2023/11/01	0	0.00	4	32.15	32.25	-4	7,925	-0.05%
2023/10/31	3	32.08	0	0.00	32.00	3	7,989	0.04%
2023/10/30	1	33.00	5	32.90	33.00	-4	8,010	-0.05%
2023/10/27	2	33.65	1	33.55	32.85	1	8,029	0.01%
2023/10/26	2	33.68	4	33.95	33.70	-2	8,011	-0.02%
2023/10/25	3	33.40	0	0.00	33.60	3	7,958	0.04%
2023/10/20	0.3	32.25	1	31.90	32.30	-0.7	7,968	-0.01%
2023/10/18	0	0.00	2	32.88	32.30	-2	8,022	-0.02%
2023/10/17	0	0.00	1	34.90	33.85	-1	7,995	-0.01%
2023/10/16	0	0.00	2	35.60	34.80	-2	8,060	-0.02%
2023/10/13	3	35.15	2	35.35	35.25	1	8,078	0.01%
2023/10/12	6	34.75	7	34.83	34.90	-1	8,036	-0.01%
2023/10/11	5	36.62	4	35.66	35.30	1	7,988	0.01%
2023/10/05	0.8	35.45	3	35.38	35.30	-2.2	7,971	-0.03%
2023/10/04	5	35.63	0	0.00	35.20	5	8,025	0.06%
2023/10/03	0	0.00	5	37.45	36.90	-5	7,955	-0.06%
2023/10/02	3	37.48	0	0.00	37.05	3	7,951	0.04%
2023/09/28	8	37.77	1	37.85	37.55	7	8,016	0.09%
2023/09/27	9	36.72	0	0.00	36.75	9	8,110	0.11%
2023/09/26	10	37.37	2	37.15	36.80	8	8,179	0.10%
2023/09/25	18	39.05	8	39.35	38.20	10	8,034	0.12%
2023/09/22	10	38.11	7	38.14	38.20	3	7,510	0.04%
2023/09/21	33	38.39	44.2	38.15	38.80	-11.2	7,153	-0.16%
2023/09/20	23.2	36.31	12	36.61	37.05	11.2	6,435	0.17%
2023/09/19	8	35.79	15	35.60	35.85	-7	5,962	-0.12%
2023/09/18	1	35.35	1	34.85	33.90	0	5,728	0.00%
2023/09/14	2	34.15	0	0.00	33.90	2	5,795	0.03%
2023/09/12	8	35.26	0	0.00	34.90	8	6,085	0.13%
2023/09/11	0	0.00	1	36.30	35.80	-1	6,035	-0.02%
2023/09/08	0	0.00	9	34.61	34.50	-9	5,783	-0.16%
2023/09/07	4	34.18	0	0.00	33.90	4	5,744	0.07%
2023/09/06	11	34.66	6	34.69	34.50	5	5,760	0.09%
2023/09/05	15	34.51	4	34.80	34.00	11	5,771	0.19%
2023/09/04	1	35.50	6	35.63	35.55	-5	5,751	-0.09%
2023/09/01	4	35.06	6.8	34.87	34.90	-2.8	5,774	-0.05%
2023/08/31	7	34.71	2	35.40	34.60	5	5,864	0.09%
2023/08/30	1	34.60	0	0.00	34.50	1	5,949	0.02%
2023/08/29	4	33.13	9	33.86	34.05	-5	5,943	-0.08%
2023/08/28	12	34.60	14	34.51	34.00	-2	5,928	-0.03%
2023/08/25	5	32.92	4	33.69	33.35	1	5,797	0.02%
2023/08/24	3	33.07	2	33.08	33.20	1	5,734	0.02%
2023/08/23	9	32.43	7	32.07	31.65	2	5,663	0.04%
2023/08/22	6	32.20	0	0.00	31.45	6	5,627	0.11%
2023/08/21	0	0.00	1	32.25	32.30	-1	5,638	-0.02%
2023/08/18	1	32.15	0	0.00	31.85	1	5,711	0.02%
2023/08/17	8	32.34	8	32.45	32.70	0	5,766	0.00%
2023/08/15	7	31.55	0	0.00	31.55	7	5,803	0.12%
2023/08/09	2.2	33.37	1	33.25	33.00	1.2	6,116	0.02%
2023/08/08	3	34.62	1	34.75	34.00	2	6,147	0.03%
2023/08/07	1	34.80	1	34.75	34.80	0	6,292	0.00%
2023/08/04	4	35.10	4	35.59	35.40	0	6,373	0.00%
2023/08/02	1	35.05	0	0.00	34.30	1	6,530	0.02%
2023/08/01	1	34.10	0	0.00	33.95	1	6,519	0.02%
2023/07/31	20	34.02	0	0.00	33.80	20	6,521	0.31%
2023/07/28	11	33.65	11	33.45	33.40	0	6,511	0.00%
2023/07/26	0	0.00	5	32.95	33.00	-5	6,535	-0.08%
2023/07/25	1	33.50	0	0.00	33.50	1	6,582	0.02%
2023/07/24	1	33.00	15	33.09	32.90	-14	6,611	-0.21%
2023/07/21	2	34.48	1	34.95	34.55	1	6,576	0.02%
2023/07/19	3	35.90	4	35.03	34.25	-1	6,603	-0.02%
2023/07/18	1	36.60	0	0.00	37.00	1	6,590	0.02%
2023/07/17	1	37.45	2	37.60	37.50	-1	6,677	-0.01%
2023/07/14	1	36.55	2	36.55	37.05	-1	6,979	-0.01%
2023/07/13	1	36.60	0	0.00	36.35	1	7,953	0.01%
2023/07/12	3	38.35	1	38.70	37.70	2	8,238	0.02%
2023/07/11	1	38.20	2	38.78	38.45	-1	8,954	-0.01%
2023/07/10	1	38.70	0	0.00	38.25	1	9,694	0.01%
2023/07/07	2	37.88	22	37.68	38.15	-20	10,279	-0.19%
2023/07/06	8	38.69	5	38.30	38.40	3	10,337	0.03%
2023/07/05	47	40.40	9	40.83	40.20	38	10,331	0.37%
2023/07/04	8	39.47	19	39.84	39.35	-11	10,140	-0.11%
2023/07/03	0	0.00	1	39.00	39.05	-1	10,036	-0.01%
2023/06/30	2	38.15	0	0.00	38.10	2	9,987	0.02%
2023/06/29	7	38.43	6	38.42	38.10	1	10,102	0.01%
2023/06/28	4	37.40	7	38.46	38.40	-3	10,195	-0.03%
2023/06/27	1	36.80	0	0.00	36.75	1	10,651	0.01%
2023/06/26	1	37.35	0	0.00	37.25	1	11,193	0.01%
2023/06/21	3	37.95	13	38.10	37.90	-10	11,222	-0.09%
2023/06/20	8	38.70	5	39.03	38.55	3	11,210	0.03%
2023/06/19	7	38.37	6	39.13	39.85	1	11,198	0.01%
2023/06/16	1	37.50	0	0.00	37.35	1	11,133	0.01%
2023/06/13	0	0.00	4	37.08	36.95	-4	11,293	-0.04%
2023/06/12	0	0.00	22	37.45	37.15	-22	11,362	-0.19%
2023/06/09	3	38.63	2	39.40	38.30	1	11,443	0.01%
2023/06/08	6	38.30	1	38.30	38.05	5	11,506	0.04%
2023/06/07	8	39.14	13	39.03	39.05	-5	11,925	-0.04%
2023/06/06	4	39.08	4	38.98	39.00	0	11,963	0.00%
2023/06/05	2	38.95	37	39.05	38.55	-35	12,129	-0.29%
2023/06/02	1	37.75	1.7	37.69	37.70	-0.7	12,192	-0.01%
2023/06/01	35	37.40	3	37.55	37.60	32	12,270	0.26%
2023/05/30	2	35.85	1	35.90	35.70	1	12,295	0.01%
2023/05/29	9	36.63	11	36.54	36.60	-2	12,412	-0.02%
2023/05/26	7	35.73	4	35.70	35.50	3	12,646	0.02%
2023/05/25	0.2	36.80	0	0.00	36.45	0.2	12,876	0.00%
2023/05/24	4	37.35	0	0.00	37.00	4	13,306	0.03%
2023/05/23	6	37.46	2.2	37.38	37.10	3.8	13,700	0.03%
2023/05/22	1	36.60	0	0.00	36.55	1	13,731	0.01%
2023/05/19	11.2	37.31	39	36.11	36.00	-27.8	13,911	-0.20%
2023/05/18	9	37.43	1	38.05	37.10	8	13,867	0.06%
2023/05/17	5	36.88	1	37.90	38.15	4	13,778	0.03%
2023/05/16	1	35.20	2	35.85	35.70	-1	13,683	-0.01%
2023/05/15	2.1	35.25	0	0.00	35.35	2.1	13,865	0.02%
2023/05/12	0	0.00	24	35.83	36.20	-24	14,740	-0.16%
2023/05/11	37	37.37	9	37.05	36.60	28	14,941	0.19%
2023/05/10	3	37.77	1	37.10	37.00	2	15,023	0.01%
2023/05/09	14	38.42	2	39.03	36.95	12	15,107	0.08%
2023/05/08	3	40.57	0	0.00	40.50	3	14,996	0.02%
2023/05/05	2	40.05	0	0.00	40.50	2	15,369	0.01%
2023/05/03	15	40.75	0	0.00	40.70	15	15,884	0.09%
2023/05/02	3	41.50	8	41.60	41.55	-5	15,964	-0.03%
2023/04/28	4	42.84	3	42.43	42.50	1	16,102	0.01%
2023/04/27	6	40.78	3	40.78	42.05	3	16,098	0.02%
2023/04/26	1	39.70	0	0.00	40.05	1	16,105	0.01%
2023/04/25	7	40.91	0	0.00	39.80	7	16,313	0.04%
2023/04/24	3	40.82	3	40.80	41.00	0	16,526	0.00%
2023/04/21	10.3	40.15	9	39.40	39.85	1.3	16,943	0.01%
2023/04/20	11	41.88	8	41.54	41.00	3	16,875	0.02%
2023/04/19	11	43.48	33.3	43.79	44.20	-22.3	16,762	-0.13%
2023/04/18	65.3	44.28	43	43.46	43.10	22.3	16,465	0.14%
2023/04/17	1	41.00	1	42.55	42.55	0	15,493	0.00%
2023/04/14	38	38.06	63.1	38.30	38.70	-25.1	15,162	-0.17%
2023/04/13	61.2	36.47	10	37.08	37.70	51.2	14,394	0.36%
2023/04/12	21.1	33.43	7	33.76	34.30	14.1	13,866	0.10%
2023/04/10	3	31.28	3	31.70	31.60	0	13,250	0.00%
2023/04/07	2	31.05	1	31.00	31.05	1	13,223	0.01%
2023/03/31	0	31.00	22	31.03	31.05	-22	13,378	-0.16%
2023/03/30	3	31.55	22	31.24	31.45	-19	13,410	-0.14%
2023/03/29	15	30.82	5	31.15	30.80	10	13,421	0.07%
2023/03/28	17	31.87	22	31.60	31.00	-5	13,446	-0.04%
2023/03/27	19	31.98	9.1	32.22	33.30	10	13,098	0.08%
2023/03/24	28	30.37	1	30.50	30.30	27	13,083	0.21%
2023/03/23	6	31.03	1	30.50	30.50	5	13,727	0.04%
2023/03/22	8	31.48	10	31.46	30.55	-2	13,802	-0.01%
2023/03/21	3	30.92	12	31.12	31.20	-9	13,861	-0.07%
2023/03/20	1	29.95	15	29.90	30.00	-14	13,820	-0.10%
2023/03/17	5	29.36	0	0.00	29.25	5	14,158	0.04%
2023/03/16	6.2	29.49	0	0.00	28.40	6.2	14,191	0.04%
2023/03/15	11	30.27	5	30.65	30.15	6	14,238	0.04%
2023/03/14	0	0.00	5	30.72	30.25	-5	14,403	-0.03%
2023/03/13	3	29.90	0	0.00	30.45	3	14,696	0.02%
2023/03/10	53.2	30.52	40	30.47	30.30	13.2	14,733	0.09%
2023/03/09	7	30.19	9	30.24	29.90	-2	14,663	-0.01%
2023/03/08	17	30.33	3	30.45	30.45	14	15,468	0.09%
2023/03/07	5	29.65	12	29.78	29.65	-7	15,855	-0.04%
2023/03/06	2	29.20	14	29.23	28.70	-12	16,109	-0.07%
2023/03/03	5	28.85	2	28.80	28.70	3	16,310	0.02%
2023/03/01	18.1	28.27	0	0.00	27.90	18.1	17,088	0.11%
2023/02/24	14	29.31	18	29.37	29.10	-4	17,071	-0.02%
2023/02/23	20	30.13	14	30.11	30.25	6	16,798	0.04%
2023/02/22	27	29.92	55	29.94	30.10	-28	16,522	-0.17%
2023/02/21	30	29.17	21	29.32	29.35	9	16,053	0.06%
2023/02/20	2	27.70	5	27.73	27.75	-3	15,572	-0.02%
2023/02/17	16	27.24	13	27.19	27.15	3	15,474	0.02%
2023/02/16	9	26.94	12	27.01	26.95	-3	15,278	-0.02%
2023/02/15	2	26.55	1	26.45	26.55	1	15,167	0.01%
2023/02/14	0	0.00	4	26.38	26.50	-4	15,074	-0.03%
2023/02/13	31	26.66	18	26.45	26.40	13	14,969	0.09%
2023/02/10	71	27.83	68	27.90	27.35	3	14,740	0.02%
2023/02/09	58	26.21	64.1	26.48	27.00	-6.1	13,822	-0.04%
2023/02/08	32	26.49	16	26.01	25.60	16	13,550	0.12%
2023/02/07	3	25.90	3	26.05	26.05	0	13,280	0.00%
2023/02/06	6	25.42	0	0.00	25.25	6	13,056	0.05%
2023/02/03	36	25.39	21	25.37	25.50	15	12,929	0.12%
2023/02/01	10	25.07	3	25.48	24.75	7	12,325	0.06%
2023/01/31	4	24.55	1	24.60	24.60	3	11,927	0.03%
2023/01/30	0	0.00	21	24.21	24.40	-21	11,819	-0.18%
2023/01/17	7	23.32	2	23.60	23.05	5	11,637	0.04%
2023/01/16	3	23.67	0	0.00	23.55	3	11,570	0.03%
2023/01/13	5	23.69	4	24.00	24.00	1	11,493	0.01%
2023/01/12	3	23.67	4.1	23.74	23.95	-1.1	11,253	-0.01%
2023/01/11	1	23.45	10.1	23.60	23.50	-9.1	10,978	-0.08%
2023/01/06	2	21.60	0	0.00	21.85	2	10,448	0.02%
2023/01/04	2	22.30	2	22.70	22.25	0	10,359	0.00%
2023/01/03	3	22.32	0	0.00	22.40	3	10,316	0.03%
2022/12/30	3	23.00	8	23.34	22.35	-5	10,269	-0.05%
2022/12/29	8	22.18	45	22.14	22.15	-37	9,967	-0.37%
2022/12/28	5	23.17	0	0.00	22.65	5	9,935	0.05%
2022/12/27	0.1	23.55	2	23.93	23.40	-2	9,876	-0.02%
2022/12/26	56	24.05	12	23.93	23.90	44	9,736	0.45%
2022/12/23	0	0.00	1	23.75	23.35	-1	9,503	-0.01%
2022/12/22	2	23.00	0	0.00	23.25	2	9,403	0.02%
2022/12/21	5	23.54	5	23.31	23.00	0	9,313	0.00%
2022/12/20	3	23.07	4	22.69	22.30	-1	9,154	-0.01%
2022/12/19	12	23.75	8	23.59	23.45	4	8,972	0.04%
2022/12/16	6	24.90	6	24.53	24.65	0	8,778	0.00%
2022/12/15	9	24.05	17.2	24.61	24.85	-8.2	8,217	-0.10%
2022/12/14	6.1	22.93	14	22.64	22.60	-8	7,591	-0.10%
2022/12/13	6	23.67	3	23.83	23.10	3	7,444	0.04%
2022/12/12	8.1	24.14	11	24.16	24.30	-3	7,227	-0.04%
2022/12/09	13	24.25	38	24.28	24.25	-25	7,001	-0.36%
2022/12/08	5	23.07	16	23.38	23.35	-11	6,606	-0.17%
2022/12/07	11	23.60	5	23.91	23.35	6	6,484	0.09%
2022/12/06	22	24.23	10	24.27	24.00	12	6,273	0.19%
2022/12/05	16	25.01	22	25.33	24.55	-6	6,014	-0.10%
2022/12/02	8	24.16	7	24.66	24.00	1	5,568	0.02%
2022/12/01	21.1	24.69	25	24.80	24.55	-4	5,384	-0.07%
2022/11/30	65.1	25.25	41	25.16	24.80	24.1	4,972	0.48%
2022/11/29	30	24.78	22.7	25.45	25.60	7.3	3,969	0.18%
2022/11/28	14	22.04	16.1	22.55	23.30	-2	3,226	-0.06%
2022/11/25	22.1	21.73	32	21.78	21.20	-10	2,723	-0.37%
2022/11/24	37	21.82	8	21.93	21.85	29	2,340	1.24%
2022/11/23	1	21.50	0	21.60	21.60	1	1,615	0.06%
2022/11/22	0	0.00	2.1	19.65	19.65	-2.1	1,383	-0.15%
2022/11/15	3	17.65	0	0.00	17.75	3	1,253	0.24%
2022/11/09	0	0.00	1	16.65	16.65	-1	1,358	-0.07%
2022/11/07	4	16.90	4	16.75	16.65	0	1,454	0.00%
2022/11/04	1	16.45	0	0.00	16.35	1	1,484	0.07%
2022/10/27	1	15.30	0	0.00	15.50	1	1,892	0.05%
2022/10/26	0	0.00	1	15.25	15.30	-1	1,980	-0.05%
2022/10/25	2	15.85	1	15.40	15.40	1	2,064	0.05%
2022/10/11	0.1	17.10	0	0.00	16.95	0.1	2,194	0.00%
2022/10/03	7	17.40	7	17.30	17.45	0	2,405	0.00%
2022/09/28	0	0.00	15	16.60	16.30	-15	2,405	-0.62%
2022/09/23	0	0.00	0.1	19.10	18.65	-0.1	2,377	0.00%
2022/09/21	0	0.00	1	18.55	18.10	-1	2,325	-0.04%
2022/09/16	10	18.75	10	18.55	18.55	0	2,278	0.00%
2022/09/15	2	18.90	2	18.95	18.85	0	2,290	0.00%
2022/09/14	1	18.80	0	0.00	18.75	1	2,308	0.04%
2022/09/13	17	18.98	12	19.05	18.90	5	2,379	0.21%
2022/09/07	5	19.00	0	0.00	18.65	5	2,431	0.21%
2022/08/22	0.1	20.70	0	0.00	20.65	0.1	2,516	0.00%
2022/08/19	5.1	21.10	0	0.00	20.95	5.1	2,562	0.20%
2022/08/18	10	22.70	60	22.40	22.30	-50	2,502	-2.00%
2022/08/17	50	22.38	0	0.00	22.50	50	2,511	1.99%
2022/08/12	12	22.44	2	22.33	22.00	10	2,680	0.37%
2022/08/10	5	22.18	5	22.35	22.05	0	2,766	0.00%
2022/08/09	2	21.45	2	21.95	21.90	0	3,057	0.00%
2022/08/04	1	21.10	1	20.50	20.30	0	3,407	0.00%
2022/08/03	2	22.30	2.1	22.00	21.40	-0.1	3,905	0.00%
2022/08/02	1	21.45	1	21.40	21.40	0	4,527	0.00%
2022/08/01	0	0.00	0.1	21.90	21.70	-0.1	5,120	0.00%
2022/07/29	4	20.90	4	20.84	20.65	0	5,849	0.00%
2022/07/26	5	20.05	5	19.80	19.90	0	6,368	0.00%
2022/07/22	0	0.00	1	20.00	19.50	-1	6,414	-0.02%
2022/07/21	0	0.00	1	19.60	19.50	-1	6,525	-0.02%
2022/07/19	10	19.55	10	19.62	19.60	0	7,293	0.00%
2022/07/15	2	19.48	2	19.68	19.40	0	7,703	0.00%
2022/07/13	30	18.83	29	18.72	18.50	1	7,750	0.01%
2022/07/12	2	19.85	2	17.85	17.85	0	7,728	0.00%
2022/07/11	0	0.00	1.2	19.35	19.35	-1.2	7,656	-0.02%
2022/07/06	15	17.70	15	17.15	17.05	0	7,728	0.00%
2022/07/05	10	18.00	10	18.15	18.10	0	7,727	0.00%
2022/07/04	13	17.40	13	17.45	17.30	0	7,713	0.00%
2022/07/01	11	18.00	10	17.35	17.05	1	7,692	0.01%
2022/06/30	1	18.35	0	0.00	18.00	1	7,671	0.01%
2022/06/28	1	18.80	1	19.05	18.90	0	7,642	0.00%
2022/06/27	1	19.80	3	19.98	19.85	-2	7,612	-0.03%
2022/06/24	1	19.75	1	19.70	19.60	0	7,594	0.00%
2022/06/23	2	20.15	1	20.30	19.75	1	7,581	0.01%
2022/06/22	1	20.55	0	0.00	20.00	1	7,562	0.01%
2022/06/21	1	20.45	3	20.82	21.15	-2	7,527	-0.03%
2022/06/20	7	20.04	6.1	19.96	19.90	0.9	7,445	0.01%
2022/06/16	1	20.30	0	0.00	19.80	1	7,353	0.01%
2022/06/14	0	0.00	3	20.35	20.45	-3	7,312	-0.04%
2022/06/13	8	21.95	8	21.82	21.20	0	7,288	0.00%
2022/06/02	2.1	22.35	0	0.00	22.25	2.1	7,189	0.03%
2022/05/26	0.1	22.60	0	0.00	21.70	0.1	7,002	0.00%
2022/05/25	12	22.13	1	22.45	22.70	11	6,954	0.16%
2022/05/23	2.1	23.08	3	23.58	23.25	-1	6,834	-0.01%
2022/05/19	1	23.55	0	0.00	23.55	1	6,636	0.02%
2022/05/18	6.2	24.49	2	24.65	24.15	4.2	6,572	0.06%
2022/05/17	1	25.10	5	24.86	24.65	-4	6,445	-0.06%
2022/05/16	1	23.35	0	0.00	23.80	1	6,033	0.02%
2022/05/13	1	23.00	1	22.95	23.30	0	5,926	0.00%
2022/05/12	16.1	24.09	20	23.80	22.75	-4	5,807	-0.07%
2022/05/11	7	25.65	28	24.83	24.85	-21	5,558	-0.38%
2022/05/10	48	26.10	27	26.27	24.80	21	5,013	0.42%
2022/05/09	11	26.83	10	26.23	25.50	1	4,258	0.02%
2022/05/06	29	26.34	31	25.80	25.80	-2	3,590	-0.06%
2022/05/05	22	24.00	5.1	24.16	24.80	17	2,771	0.61%
2022/05/04	2	21.10	5.1	20.98	22.55	-3.1	2,360	-0.13%
2022/05/03	1	21.60	3	19.95	20.50	-2	2,245	-0.09%
2022/04/28	0	0.00	1	20.65	20.90	-1	2,131	-0.05%
2022/04/27	4.1	21.72	6	21.93	21.20	-2	2,074	-0.09%
2022/04/26	42.1	25.11	41	25.24	23.35	1.1	1,942	0.06%
2022/04/25	9	24.73	5	23.90	24.35	4	1,567	0.26%
2022/04/22	3	23.07	5	23.84	24.30	-2	1,140	-0.18%
2022/04/21	8	23.51	1	22.45	22.10	7	972	0.72%
2022/04/20	1	21.90	0	0.00	22.85	1	682	0.15%
2022/04/19	0	0.00	1.2	20.02	20.80	-1.2	564	-0.21%
2022/04/18	1	19.10	0	0.00	18.95	1	508	0.20%
2022/04/15	0.1	19.88	0	0.00	19.55	0.1	487	0.03%
2022/04/14	0	19.90	2	20.18	20.30	-2	444	-0.45%
2022/04/13	0	0.00	1	18.75	19.60	-1	350	-0.29%
2022/04/11	0	0.00	1	18.45	18.20	-1	294	-0.34%
2022/04/07	2	17.45	0	0.00	17.15	2	287	0.69%
2022/03/30	1	17.30	0	0.00	17.40	1	318	0.31%
2022/03/16	1	17.00	0	0.00	17.15	1	359	0.28%
2022/03/02	1	18.60	1	18.45	18.45	0	394	0.00%
2022/02/18	0	0.00	2	18.10	17.95	-2	420	-0.48%
2022/02/08	0	0.00	2	17.85	17.65	-2	554	-0.36%
2022/01/18	1	16.85	0	0.00	16.85	1	742	0.13%
2022/01/06	2	17.23	0	0.00	17.40	2	1,441	0.14%
2021/12/27	0	0.00	2	18.15	18.05	-2	2,668	-0.07%
2021/12/17	1	17.50	0	0.00	17.15	1	3,120	0.03%
2021/11/19	2	17.50	1	17.45	17.80	1	5,928	0.02%
2021/11/17	1	18.35	0	0.00	18.10	1	5,906	0.02%
2021/11/10	0	0.00	2	18.85	18.85	-2	5,830	-0.03%
2021/11/08	2	19.35	0	0.00	18.90	2	5,815	0.03%
2021/11/04	0	0.00	1	19.20	18.80	-1	5,773	-0.02%
2021/11/03	1	19.20	0	0.00	19.10	1	5,759	0.02%
2021/11/02	0	0.00	1	19.00	18.80	-1	5,749	-0.02%
2021/10/27	1	19.90	0	0.00	19.45	1	5,641	0.02%
2021/10/25	2	20.68	10	20.36	20.35	-8	5,574	-0.14%
2021/10/22	7	20.52	7	20.80	20.80	0	5,500	0.00%
2021/10/21	19	19.98	25	20.08	20.90	-6	5,286	-0.11%
2021/10/20	0	0.00	1	19.05	19.00	-1	5,124	-0.02%
2021/10/15	3	19.58	2	19.65	18.95	1	5,039	0.02%
2021/10/14	2	18.90	2	19.18	19.10	0	4,960	0.00%
2021/10/13	6	18.75	1	18.05	18.10	5	4,902	0.10%
2021/10/12	0	0.00	6	20.05	19.85	-6	4,814	-0.12%
2021/10/08	0	0.00	1	19.95	20.00	-1	4,753	-0.02%
2021/10/07	2	20.25	2	20.03	19.90	0	4,664	0.00%
2021/10/06	29	22.00	26	21.40	20.95	3	4,513	0.07%
2021/10/05	3	20.28	3	20.83	21.30	0	4,155	0.00%
2021/10/04	13	20.06	1	19.90	20.00	12	3,902	0.31%
2021/10/01	1	17.85	3	18.75	18.60	-2	3,692	-0.05%
2021/09/30	1	17.85	2	18.05	18.35	-1	3,463	-0.03%
2021/09/28	1	16.70	1	16.60	16.60	0	3,324	0.00%
2021/09/27	1	17.10	3	17.43	17.10	-2	3,318	-0.06%
2021/09/24	5	17.33	2	17.48	17.15	3	3,355	0.09%
2021/09/23	6	17.81	3	17.93	17.50	3	3,367	0.09%
2021/09/22	0	0.00	2	17.53	18.05	-2	3,366	-0.06%
2021/09/16	1	18.85	2	19.80	18.85	-1	3,246	-0.03%
2021/09/15	5	20.75	2	21.10	20.00	3	3,113	0.10%
2021/09/14	4	21.56	4	21.53	20.80	0	2,941	0.00%
2021/09/13	16	21.14	29	20.51	21.90	-13	2,689	-0.48%
2021/09/10	17	21.04	4	20.98	20.15	13	2,396	0.54%
2021/09/09	6	19.20	11	19.85	20.90	-5	1,780	-0.28%
2021/09/08	2	18.95	5	19.35	19.00	-3	1,607	-0.19%
2021/09/07	5	20.15	4	20.23	19.95	1	1,486	0.07%
2021/09/06	3	18.00	2	18.10	18.75	1	1,016	0.10%
2021/09/03	0	0.00	2	17.05	17.05	-2	878	-0.23%
2021/09/01	2	15.75	4	15.90	15.90	-2	767	-0.26%
2021/08/27	6	15.48	2	17.20	15.10	4	658	0.61%
2021/08/26	0	0.00	5	15.60	15.70	-5	577	-0.87%
2021/08/16	2	14.60	0	0.00	14.10	2	594	0.34%
2021/08/12	0	0.00	2	15.10	15.10	-2	601	-0.33%
2021/08/11	2	14.55	2	14.90	14.70	0	602	0.00%
2021/08/05	2	14.30	0	0.00	14.25	2	657	0.30%
2021/07/29	0	0.00	2	14.75	14.70	-2	912	-0.22%
2021/07/28	2	14.15	0	0.00	14.30	2	955	0.21%
2021/07/16	2	14.35	0	0.00	14.45	2	1,470	0.14%
2021/07/15	0	0.00	2	14.70	14.60	-2	1,490	-0.13%
2021/07/14	2	13.35	2	13.75	13.90	0	1,514	0.00%
2021/07/13	2	14.00	0	0.00	13.75	2	1,578	0.13%
2021/07/09	2	14.25	0	0.00	14.30	2	1,813	0.11%
2021/07/08	2	14.05	2	14.60	14.35	0	1,845	0.00%
2021/07/06	0	0.00	1	14.50	14.70	-1	1,902	-0.05%
2021/07/01	6	15.65	2	16.90	15.05	4	1,886	0.21%
2021/06/30	0	0.00	3	15.70	16.05	-3	1,824	-0.16%
2021/06/29	1	13.95	2	14.50	14.60	-1	1,778	-0.06%
2021/06/28	0	0.00	2	13.25	13.30	-2	1,722	-0.12%
2021/06/16	0	0.00	0.2	12.00	12.00	-0.2	1,714	-0.01%
2021/05/18	0	0.00	2	11.85	12.15	-2	1,650	-0.12%
2021/05/17	2	10.95	2	11.00	11.05	0	1,635	0.00%
2021/05/14	6	12.47	4	12.36	12.15	2	1,619	0.12%
2021/05/12	4	15.00	0	0.00	14.30	4	1,581	0.25%
2021/05/11	2.2	16.60	6	16.05	15.85	-3.8	1,544	-0.25%
2021/05/07	1	14.80	1	14.95	15.30	0	1,393	0.00%
2021/05/05	3	14.57	3	15.23	15.55	0	1,352	0.00%
2021/05/04	5	16.13	1	15.85	15.75	4	1,304	0.31%
2021/05/03	21	17.19	4	17.15	17.50	17	1,242	1.37%
2021/04/29	1	15.40	2	16.33	15.95	-1	994	-0.10%
2021/04/28	4	15.25	1	15.45	15.20	3	942	0.32%
2021/04/27	2	15.90	0	0.00	15.75	2	934	0.21%
2021/04/26	1	15.95	0	0.00	16.00	1	927	0.11%
2021/04/23	2	16.55	4	16.38	16.20	-2	913	-0.22%
2021/04/22	5	15.84	2	16.80	16.20	3	853	0.35%
2021/04/20	2	16.10	0	0.00	16.30	2	765	0.26%
2021/04/16	0	0.00	5	17.00	16.55	-5	680	-0.74%
2021/04/15	0	0.00	2	15.10	15.55	-2	530	-0.38%
2021/04/14	2	14.20	2	14.85	14.15	0	435	0.00%
2021/04/07	0	0.00	3	12.30	12.30	-3	343	-0.87%
2021/03/12	2	11.40	0	0.00	11.50	2	436	0.46%
2021/03/11	2	11.40	0	0.00	11.50	2	454	0.44%
2021/01/14	6	11.35	0	0.00	11.15	6	643	0.93%
2020/12/24	0	0.00	9	11.88	11.75	-9	548	-1.64%
2020/12/23	0	0.00	80	11.78	11.75	-80	543	-14.72%
2020/12/21	80	12.68	0	0.00	12.65	80	527	15.16%
2020/12/18	2	11.90	0	0.00	11.70	2	503	0.40%
2020/12/07	0	0.00	170	12.08	11.90	-170	465	-36.53%	大賣/鉅額交易
2020/12/03	0	0.00	1	12.75	12.50	-1	509	-0.20%
2020/12/02	1	12.85	0	0.00	12.80	1	505	0.20%
2020/11/30	40	12.13	0	0.00	12.20	40	413	9.67%
2020/11/26	5	11.45	0	0.00	11.35	5	366	1.36%
2020/11/25	55	11.02	0	0.00	11.10	55	341	16.13%
2020/11/17	0	10.00	0	0.00	9.95	0	290	0.00%
2020/11/13	0	0.00	34	9.81	9.90	-34	290	-11.71%
2020/11/12	0	0.00	41	9.80	9.77	-41	291	-14.06%
2020/11/06	101	10.05	0	0.00	9.80	101	286	35.31%	大買/鉅額交易
2020/11/05	44	9.98	0	0.00	10.00	44	282	15.55%
2020/10/14	0	0.00	1	9.10	9.06	-1	204	-0.49%
2020/10/08	0.2	9.07	0	0.00	9.09	0.2	211	0.07%
2020/07/27	0	0.00	7	7.61	7.65	-7	157	-4.43%
2019/12/04	5	8.53	0	0.00	8.64	5	54	9.10%
2019/11/20	1	8.82	0	0.00	8.93	1	63	1.58%
2019/11/19	8	8.83	0	0.00	8.88	8	66	12.04%
2019/11/06	0	0.00	2	8.75	8.84	-2	78	-2.56%
2019/06/24	0	0.00	5	9.84	9.64	-5	403	-1.24%
2019/05/07	0	0.00	1	8.95	9.20	-1	127	-0.79%
2019/05/02	0	0.00	1	8.30	8.59	-1	105	-0.95%
2019/04/30	2	8.48	0	0.00	8.20	2	97	2.05%
2019/02/20	5	7.74	0	0.00	7.87	5	52	9.59%
2018/09/20	0	0.00	1	7.76	7.78	-1	279	-0.36%
2018/09/14	0	0.00	1	7.68	7.76	-1	289	-0.35%
2018/09/13	0	0.00	1	7.66	7.71	-1	295	-0.34%
2018/09/12	1	7.57	0	0.00	7.57	1	304	0.33%
2018/09/11	2	7.77	0	0.00	7.78	2	308	0.65%
2018/06/22	0	0.00	13.4	8.56	8.70	-13.4	151	-8.85%
2018/04/12	0	0.00	1	11.25	11.20	-1	183	-0.55%
2018/04/11	1	11.40	0	0.00	11.25	1	184	0.54%
2018/01/17	0	0.00	2	11.95	12.00	-2	246	-0.81%
2018/01/16	2	12.03	0	0.00	12.00	2	244	0.82%