精剛 (1584)-元大-六合券商分點個股進出

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
34.40
漲跌
▲0.05
漲幅
+0.15%
成交量
2,077張
產業
上櫃其他類股
181人加入追蹤

立即追蹤
本地時間:14:30

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

精剛 (1584)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/09	13	34.96	0	0.00	34.40	13	3,025	0.43%
2024/05/07	1	34.35	1	34.50	34.40	0	3,010	0.00%
2024/05/02	1	35.30	101	35.79	35.25	-100	2,964	-3.37%	大賣/
2024/04/26	101	34.20	0	0.00	34.30	101	2,886	3.50%	大買/鉅額交易
2024/04/25	0	0.00	1	34.65	34.40	-1	2,860	-0.03%
2024/04/23	1	34.60	0	0.00	34.70	1	2,861	0.03%
2024/04/18	2	35.90	2	36.30	36.10	0	2,722	0.00%
2024/04/17	3	36.10	6	36.37	35.55	-3	2,634	-0.11%
2024/04/16	26	35.88	37	35.61	35.60	-11	2,525	-0.44%
2024/04/15	6	35.99	14	36.09	35.55	-8	2,373	-0.34%
2024/04/12	1	34.65	7	34.64	34.80	-6	2,279	-0.26%
2024/04/11	2.2	34.97	1	34.75	34.65	1.2	2,266	0.05%
2024/04/10	5	36.65	1.5	37.00	36.35	3.5	2,169	0.16%
2024/04/09	6	35.88	0	0.00	36.30	6	2,035	0.29%
2024/04/08	0	35.15	0	0.00	34.75	0	1,956	0.00%
2024/04/03	0	0.00	2	35.60	34.90	-2	1,968	-0.10%
2024/04/02	1	35.20	2	35.40	35.20	-1	1,978	-0.05%
2024/04/01	0	0.00	1	36.00	35.55	-1	1,984	-0.05%
2024/03/28	18	36.00	5	35.92	35.60	13	1,959	0.66%
2024/03/27	13	36.00	9	35.70	36.05	4	1,910	0.21%
2024/03/26	0	0.00	1	35.20	34.50	-1	1,822	-0.05%
2024/03/25	6	35.30	1	35.00	35.00	5	1,862	0.27%
2024/03/22	3	34.83	0	0.00	34.85	3	1,926	0.16%
2024/03/21	1	34.00	0	0.00	33.95	1	2,020	0.05%
2024/03/20	0	0.00	1	33.80	33.85	-1	2,911	-0.03%
2024/03/19	6	34.01	0	0.00	34.10	6	3,001	0.20%
2024/03/18	0	0.00	1	33.35	33.60	-1	3,280	-0.03%
2024/03/15	2	33.45	0	0.00	33.45	2	3,803	0.05%
2024/03/14	0	0.00	3.9	33.54	33.40	-3.9	3,914	-0.10%
2024/03/12	0.1	34.20	0	0.00	34.20	0.1	3,968	0.00%
2024/03/11	0	0.00	10	33.60	33.65	-10	3,987	-0.25%
2024/03/08	1	33.20	1	33.40	33.15	0	4,017	0.00%
2024/03/07	0.1	34.00	0	0.00	33.85	0.1	4,048	0.00%
2024/03/06	0.1	34.60	0	0.00	34.25	0.1	4,071	0.00%
2024/03/05	7.2	34.54	9	34.55	34.45	-1.8	4,105	-0.04%
2024/03/04	3.3	35.13	10	35.18	34.85	-6.7	4,144	-0.16%
2024/03/01	9.1	34.68	0	0.00	34.60	9.1	4,128	0.22%
2024/02/26	1	33.30	0	0.00	33.20	1	4,384	0.02%
2024/02/21	2	33.30	1	33.45	33.35	1	4,417	0.02%
2024/02/20	1	33.10	0	0.00	33.10	1	4,436	0.02%
2024/02/19	16.1	33.63	16	33.39	33.70	0.1	4,460	0.00%
2024/02/16	1	33.00	1	33.05	32.85	0	4,487	0.00%
2024/02/15	1	32.40	0	0.00	32.45	1	4,546	0.02%
2024/02/02	3.1	32.78	0	0.00	32.80	3.1	4,700	0.07%
2024/02/01	3.1	33.30	0	0.00	33.25	3.1	4,777	0.06%
2024/01/31	2	33.50	0	0.00	33.50	2	4,781	0.04%
2024/01/29	1	34.40	2	34.23	34.25	-1	4,856	-0.02%
2024/01/26	0	0.00	38	34.04	33.90	-38	4,885	-0.78%
2024/01/25	3	34.30	0	0.00	34.15	3	4,915	0.06%
2024/01/22	5	33.64	0	0.00	33.70	5	4,962	0.10%
2024/01/19	0	33.70	0	0.00	33.30	0	5,019	0.00%
2024/01/18	0	33.45	0	0.00	33.40	0	5,092	0.00%
2024/01/17	4	33.15	0	0.00	33.00	4	5,112	0.08%
2024/01/12	0	34.45	2	34.43	34.20	-2	5,115	-0.04%
2024/01/11	2	34.33	0	0.00	34.25	2	5,132	0.04%
2024/01/10	13	34.88	14.1	35.43	34.40	-1.1	5,186	-0.02%
2024/01/09	0	35.50	3	35.05	35.05	-3	5,181	-0.06%
2024/01/08	9	35.83	1	36.35	35.75	8	5,191	0.15%
2024/01/05	2	35.63	1	35.90	36.00	1	5,250	0.02%
2024/01/04	0	0.00	1	35.45	35.35	-1	5,359	-0.02%
2024/01/02	4	36.09	0	0.00	36.05	4	5,546	0.07%
2023/12/29	1	35.70	1	35.65	35.70	0	5,574	0.00%
2023/12/28	1	35.95	5	35.65	35.65	-4	5,680	-0.07%
2023/12/26	20	36.40	13	36.31	36.20	7	5,805	0.12%
2023/12/25	12	36.60	1	36.70	36.25	11	5,945	0.19%
2023/12/22	3	37.10	3	36.60	36.40	0	6,066	0.00%
2023/12/21	7	37.11	3	37.33	37.15	4	6,266	0.06%
2023/12/20	2	37.40	6	37.31	37.00	-4	6,771	-0.06%
2023/12/19	8	36.36	0	0.00	37.05	8	7,146	0.11%
2023/12/18	2.1	37.33	4	37.25	37.05	-1.9	7,892	-0.02%
2023/12/15	104	39.19	83.4	39.05	37.85	20.6	8,268	0.25%	大買/
2023/12/14	60	37.13	6	36.96	37.30	54	7,638	0.71%
2023/12/13	42.1	38.14	36	37.06	36.75	6.1	7,654	0.08%
2023/12/12	25	38.00	43.1	37.86	38.40	-18.1	7,447	-0.24%
2023/12/11	16.1	35.51	15	35.83	35.35	1.1	6,951	0.02%
2023/12/08	1	34.95	0	0.00	34.95	1	6,910	0.01%
2023/12/07	1.1	35.88	0	0.00	35.25	1.1	7,000	0.02%
2023/12/06	2	35.25	0	0.00	35.50	2	7,250	0.03%
2023/12/05	1.1	35.80	1	36.05	35.35	0.1	7,300	0.00%
2023/12/04	0	0.00	0.3	36.25	35.90	-0.3	7,334	0.00%
2023/12/01	13	35.88	14	35.73	35.80	-1	7,366	-0.01%
2023/11/30	0.1	35.30	0	0.00	35.25	0.1	7,419	0.00%
2023/11/29	0	0.00	1	36.25	35.50	-1	7,514	-0.01%
2023/11/28	0.1	35.85	3.5	35.77	35.80	-3.5	7,549	-0.05%
2023/11/27	3	36.38	16	37.04	35.50	-13	7,616	-0.17%
2023/11/24	17	36.33	4.2	36.20	36.35	12.8	7,589	0.17%
2023/11/22	6	34.95	2	35.00	34.70	4	7,689	0.05%
2023/11/21	8	34.60	0	34.55	34.60	8	7,764	0.10%
2023/11/20	1.1	34.99	3.2	34.87	34.45	-2.1	7,880	-0.03%
2023/11/17	0	0.00	5	34.60	34.60	-5	7,941	-0.06%
2023/11/16	1	34.64	0	0.00	34.65	1	7,964	0.01%
2023/11/15	2	34.18	0	0.00	34.00	2	7,950	0.03%
2023/11/14	6	35.06	4	35.01	34.50	2	7,964	0.03%
2023/11/13	1	34.70	1	34.65	34.70	0	7,960	0.00%
2023/11/10	6	34.73	4	34.09	33.80	2	7,996	0.03%
2023/11/09	16	34.24	9	34.49	34.40	7	7,900	0.09%
2023/11/08	1	33.35	1	33.25	33.45	0	7,846	0.00%
2023/11/07	1.1	33.59	0	0.00	33.25	1.1	7,886	0.01%
2023/11/06	4	33.76	3.7	33.64	33.80	0.3	7,918	0.00%
2023/11/03	7	32.50	16	32.63	32.55	-9	7,892	-0.11%
2023/11/02	0	0.00	10.2	32.55	32.50	-10.2	7,901	-0.13%
2023/10/31	1.1	33.25	2	32.63	32.00	-0.9	7,989	-0.01%
2023/10/27	1	33.78	1	33.60	32.85	0	8,029	0.00%
2023/10/26	0	0.00	2	34.25	33.70	-2	8,011	-0.02%
2023/10/25	1	33.60	3	33.55	33.60	-2	7,958	-0.03%
2023/10/23	0	32.95	3	32.45	32.45	-3	7,949	-0.04%
2023/10/20	2	32.20	1	32.15	32.30	1	7,968	0.01%
2023/10/19	3	32.50	1	32.85	32.55	2	8,017	0.02%
2023/10/18	8	32.86	6	32.80	32.30	2	8,022	0.02%
2023/10/17	2	33.80	5	34.39	33.85	-3	7,995	-0.04%
2023/10/16	3	35.17	0	0.00	34.80	3	8,060	0.04%
2023/10/13	0	0.00	1	34.90	35.25	-1	8,078	-0.01%
2023/10/12	1.1	34.52	0	0.00	34.90	1.1	8,036	0.01%
2023/10/11	9	36.02	1	37.20	35.30	8	7,988	0.10%
2023/10/06	1	35.40	1	35.55	35.70	0	7,912	0.00%
2023/10/05	1	35.20	2	35.40	35.30	-1	7,971	-0.01%
2023/10/04	4	36.01	2	35.75	35.20	2	8,025	0.02%
2023/10/03	1	37.30	3	37.25	36.90	-2	7,955	-0.03%
2023/09/28	0	0.00	1	37.50	37.55	-1	8,016	-0.01%
2023/09/27	1	36.50	1	36.75	36.75	0	8,110	0.00%
2023/09/26	62	37.70	5	37.54	36.80	57	8,179	0.70%
2023/09/25	10	38.85	11	39.21	38.20	-1	8,034	-0.01%
2023/09/22	11	38.31	12	38.09	38.20	-1	7,510	-0.01%
2023/09/21	7	38.21	62.9	38.41	38.80	-55.9	7,153	-0.78%
2023/09/20	40	35.96	28	36.52	37.05	12	6,435	0.19%
2023/09/19	134	35.41	24	34.89	35.85	110	5,962	1.84%	大買/鉅額交易
2023/09/18	8	34.02	3	35.07	33.90	5	5,728	0.09%
2023/09/15	16	33.33	4	34.18	34.20	12	5,705	0.21%
2023/09/14	1	34.00	1	33.90	33.90	0	5,795	0.00%
2023/09/13	2	34.25	4	34.41	34.20	-2	6,089	-0.03%
2023/09/12	5	35.45	2	35.28	34.90	3	6,085	0.05%
2023/09/11	38	36.50	36.5	35.89	35.80	1.5	6,035	0.03%
2023/09/08	5	33.82	1	34.50	34.50	4	5,783	0.07%
2023/09/07	2	34.28	0	0.00	33.90	2	5,744	0.03%
2023/09/06	4	33.78	4	34.43	34.50	0	5,760	0.00%
2023/09/05	5	34.13	8.3	34.05	34.00	-3.3	5,771	-0.06%
2023/09/04	4.5	35.70	14	35.88	35.55	-9.5	5,751	-0.16%
2023/09/01	1	35.25	7	34.98	34.90	-6	5,774	-0.10%
2023/08/31	6	34.67	8	34.80	34.60	-2	5,864	-0.03%
2023/08/30	6	34.31	10	34.77	34.50	-4	5,949	-0.07%
2023/08/29	12	33.20	25	33.29	34.05	-13	5,943	-0.22%
2023/08/28	31	34.26	24	34.41	34.00	7	5,928	0.12%
2023/08/25	7.6	33.37	6	33.18	33.35	1.6	5,797	0.03%
2023/08/24	18	32.76	29.2	32.21	33.20	-11.2	5,734	-0.20%
2023/08/23	12	32.02	8	32.49	31.65	4	5,663	0.07%
2023/08/22	7	31.49	9	32.22	31.45	-2	5,627	-0.04%
2023/08/21	12	32.33	8	32.12	32.30	4	5,638	0.07%
2023/08/18	11	32.15	11	32.25	31.85	0	5,711	0.00%
2023/08/17	13	32.24	3	32.70	32.70	10	5,766	0.17%
2023/08/16	28	31.16	6	31.90	31.50	22	5,742	0.38%
2023/08/14	0	0.00	25	31.22	31.35	-25	5,960	-0.42%
2023/08/10	1.6	31.84	1	32.10	31.75	0.6	6,113	0.01%
2023/08/09	2	33.43	0	0.00	33.00	2	6,116	0.03%
2023/08/08	5	34.45	1	34.65	34.00	4	6,147	0.07%
2023/08/07	2	34.90	5	35.13	34.80	-3	6,292	-0.05%
2023/08/04	26	35.42	34	34.96	35.40	-8	6,373	-0.13%
2023/08/02	29	34.24	31	34.58	34.30	-2	6,530	-0.03%
2023/07/31	0.1	33.80	2	34.30	33.80	-1.9	6,521	-0.03%
2023/07/28	1	33.95	8	34.00	33.40	-7	6,511	-0.11%
2023/07/27	9	33.63	1	33.50	33.60	8	6,516	0.12%
2023/07/26	0	33.05	2	33.35	33.00	-2	6,535	-0.03%
2023/07/25	1	33.50	0	0.00	33.50	1	6,582	0.02%
2023/07/24	5	33.24	0	0.00	32.90	5	6,611	0.08%
2023/07/21	5	34.72	0	0.00	34.55	5	6,576	0.08%
2023/07/20	1	35.00	1	35.00	35.40	0	6,603	0.00%
2023/07/19	35	35.46	0	0.00	34.25	35	6,603	0.53%
2023/07/18	3	36.62	0	0.00	37.00	3	6,590	0.05%
2023/07/17	2	37.60	0	0.00	37.50	2	6,677	0.03%
2023/07/14	0	0.00	1	36.55	37.05	-1	6,979	-0.01%
2023/07/13	3	36.92	0	0.00	36.35	3	7,953	0.04%
2023/07/12	12	37.63	1	37.75	37.70	11	8,238	0.13%
2023/07/11	10	38.50	0	0.00	38.45	10	8,954	0.11%
2023/07/10	1	38.25	3	38.80	38.25	-2	9,694	-0.02%
2023/07/07	3	37.45	2	37.80	38.15	1	10,279	0.01%
2023/07/06	5	38.60	1	38.30	38.40	4	10,337	0.04%
2023/07/05	106	39.91	99.1	40.49	40.20	6.9	10,331	0.07%	大買/
2023/07/04	0	0.00	14	39.58	39.35	-14	10,140	-0.14%
2023/07/03	1	38.95	11	38.92	39.05	-10	10,036	-0.10%
2023/06/30	1	38.00	0	0.00	38.10	1	9,987	0.01%
2023/06/29	2	38.38	5	38.61	38.10	-3	10,102	-0.03%
2023/06/28	2	37.68	6	38.28	38.40	-4	10,195	-0.04%
2023/06/27	6	37.18	2	37.70	36.75	4	10,651	0.04%
2023/06/26	4	37.20	3.2	37.44	37.25	0.8	11,193	0.01%
2023/06/21	8	38.00	2	38.03	37.90	6	11,222	0.05%
2023/06/20	3	38.65	1	38.60	38.55	2	11,210	0.02%
2023/06/19	16.1	39.09	40	38.89	39.85	-23.9	11,198	-0.21%
2023/06/16	1	37.55	0	0.00	37.35	1	11,133	0.01%
2023/06/15	5	37.26	8	37.51	37.65	-3	11,130	-0.03%
2023/06/14	3	36.67	3	36.80	36.55	0	11,146	0.00%
2023/06/13	2	36.78	1	37.10	36.95	1	11,293	0.01%
2023/06/12	18	37.47	1	37.20	37.15	17	11,362	0.15%
2023/06/09	4	38.79	1	38.90	38.30	3	11,443	0.03%
2023/06/08	14.2	38.44	12	38.27	38.05	2.2	11,506	0.02%
2023/06/07	7	39.55	3	39.23	39.05	4	11,925	0.03%
2023/06/06	12.2	38.94	10	38.67	39.00	2.2	11,963	0.02%
2023/06/05	13.8	39.07	13	38.94	38.55	0.8	12,129	0.01%
2023/06/02	7	37.81	1	37.65	37.70	6	12,192	0.05%
2023/06/01	7	37.46	1	37.50	37.60	6	12,270	0.05%
2023/05/31	1	35.50	0	0.00	35.90	1	12,235	0.01%
2023/05/29	1	36.75	1	36.70	36.60	0	12,412	0.00%
2023/05/26	2	35.73	3	35.88	35.50	-1	12,646	-0.01%
2023/05/25	1	36.50	5	37.10	36.45	-4	12,876	-0.03%
2023/05/24	3	37.25	2	37.35	37.00	1	13,306	0.01%
2023/05/23	13	37.41	3	37.18	37.10	10	13,700	0.07%
2023/05/22	0	0.00	2	35.60	36.55	-2	13,731	-0.01%
2023/05/19	4	36.09	7	37.09	36.00	-3	13,911	-0.02%
2023/05/18	8	37.46	3.4	37.73	37.10	4.6	13,867	0.03%
2023/05/17	8.4	37.57	11	37.49	38.15	-2.6	13,778	-0.02%
2023/05/16	4	35.50	1	35.75	35.70	3	13,683	0.02%
2023/05/15	1	35.55	1	35.35	35.35	0	13,865	0.00%
2023/05/12	1	36.80	3	35.65	36.20	-2	14,740	-0.01%
2023/05/11	26	36.19	4	35.94	36.60	22	14,941	0.15%
2023/05/10	5	37.45	2	37.98	37.00	3	15,023	0.02%
2023/05/09	25	38.65	1	38.10	36.95	24	15,107	0.16%
2023/05/08	19	40.49	2	40.50	40.50	17	14,996	0.11%
2023/05/05	7	40.22	1	40.30	40.50	6	15,369	0.04%
2023/05/04	3	40.23	1	41.40	41.00	2	15,521	0.01%
2023/05/03	0	0.00	1.3	40.72	40.70	-1.3	15,884	-0.01%
2023/05/02	3	41.57	0	0.00	41.55	3	15,964	0.02%
2023/04/28	5	42.16	5	42.70	42.50	0	16,102	0.00%
2023/04/27	10.3	41.44	7.1	41.64	42.05	3.3	16,098	0.02%
2023/04/26	2	39.65	2	39.30	40.05	0	16,105	0.00%
2023/04/25	9	39.79	3	39.80	39.80	6	16,313	0.04%
2023/04/24	1.1	40.80	3	40.85	41.00	-1.9	16,526	-0.01%
2023/04/21	7	40.25	5	39.47	39.85	2	16,943	0.01%
2023/04/20	3	42.02	9	42.63	41.00	-6	16,875	-0.04%
2023/04/19	16	43.88	14	43.70	44.20	2	16,762	0.01%
2023/04/18	61	44.40	53	43.75	43.10	8	16,465	0.05%
2023/04/17	9	40.10	38	41.45	42.55	-29	15,493	-0.19%
2023/04/14	58	38.42	28	38.56	38.70	30	15,162	0.20%
2023/04/13	23	36.46	86	37.48	37.70	-63	14,394	-0.44%
2023/04/12	51	34.09	63	33.51	34.30	-12	13,866	-0.09%
2023/04/11	4	31.75	3	31.82	32.00	1	13,299	0.01%
2023/04/10	3	31.20	6	31.66	31.60	-3	13,250	-0.02%
2023/04/07	9	31.21	6	31.22	31.05	3	13,223	0.02%
2023/04/06	2	31.83	1	31.55	31.30	1	13,391	0.01%
2023/03/29	22	30.92	20	31.00	30.80	2	13,421	0.01%
2023/03/28	42	32.07	29	31.66	31.00	13	13,446	0.10%
2023/03/27	33	32.13	34	32.38	33.30	-1	13,098	-0.01%
2023/03/24	7	30.40	0	0.00	30.30	7	13,083	0.05%
2023/03/23	4	30.90	0	0.00	30.50	4	13,727	0.03%
2023/03/22	7	31.39	8	31.75	30.55	-1	13,802	-0.01%
2023/03/21	7	31.17	24	31.17	31.20	-17	13,861	-0.12%
2023/03/20	2	29.85	6	29.75	30.00	-4	13,820	-0.03%
2023/03/17	4	29.00	3	29.05	29.25	1	14,158	0.01%
2023/03/16	13	28.65	7	29.31	28.40	6	14,191	0.04%
2023/03/15	5	30.36	2	30.38	30.15	3	14,238	0.02%
2023/03/14	15	30.26	12	30.39	30.25	3	14,403	0.02%
2023/03/13	5	30.30	8	30.35	30.45	-3	14,696	-0.02%
2023/03/10	22	30.66	11	31.08	30.30	11	14,733	0.07%
2023/03/09	7	30.24	5	30.48	29.90	2	14,663	0.01%
2023/03/08	12	30.34	12	30.58	30.45	0	15,468	0.00%
2023/03/07	13	29.50	17	29.65	29.65	-4	15,855	-0.03%
2023/03/06	10	29.16	15	29.55	28.70	-5	16,109	-0.03%
2023/03/03	6	28.73	1	28.85	28.70	5	16,310	0.03%
2023/03/02	3	28.30	0	0.00	28.45	3	16,928	0.02%
2023/03/01	4	28.33	2	28.05	27.90	2	17,088	0.01%
2023/02/24	14	29.63	11	29.28	29.10	3	17,071	0.02%
2023/02/23	18	30.06	19	30.14	30.25	-1	16,798	-0.01%
2023/02/22	18	29.76	21	30.00	30.10	-3	16,522	-0.02%
2023/02/21	22	29.06	37	28.89	29.35	-15	16,053	-0.09%
2023/02/20	2	27.70	4	27.64	27.75	-2	15,572	-0.01%
2023/02/17	30	27.46	20	27.40	27.15	10	15,474	0.06%
2023/02/16	3	27.13	7	27.07	26.95	-4	15,278	-0.03%
2023/02/15	4	26.55	0.1	26.50	26.55	3.9	15,167	0.03%
2023/02/14	12	26.27	19	26.46	26.50	-7	15,074	-0.05%
2023/02/13	39	26.72	7	26.61	26.40	32	14,969	0.21%
2023/02/10	37	27.52	47.2	27.84	27.35	-10.2	14,740	-0.07%
2023/02/09	17	26.08	123	26.54	27.00	-106	13,822	-0.77%	大賣/鉅額交易
2023/02/08	13	26.25	5	26.09	25.60	8	13,550	0.06%
2023/02/07	17	25.52	9	26.04	26.05	8	13,280	0.06%
2023/02/06	25	25.25	0	0.00	25.25	25	13,056	0.19%
2023/02/03	28.1	25.46	21	25.72	25.50	7.1	12,929	0.06%
2023/02/02	4	24.91	3	24.83	24.95	1	12,509	0.01%
2023/02/01	8	24.81	8	25.59	24.75	0	12,325	0.00%
2023/01/31	5	24.69	3	24.63	24.60	2	11,927	0.02%
2023/01/30	2.1	23.40	6	24.27	24.40	-3.9	11,819	-0.03%
2023/01/17	2.1	23.30	3	23.40	23.05	-0.9	11,637	-0.01%
2023/01/16	1	23.93	18	23.78	23.55	-17	11,570	-0.15%
2023/01/13	7	23.59	8	23.66	24.00	-1	11,493	-0.01%
2023/01/12	44	23.67	24	23.74	23.95	20	11,253	0.18%
2023/01/11	15	23.40	30	23.52	23.50	-15	10,978	-0.14%
2023/01/10	5	22.12	3	22.15	21.95	2	10,520	0.02%
2023/01/09	9	21.91	4	22.15	22.20	5	10,485	0.05%
2023/01/06	4	21.68	3	21.73	21.85	1	10,448	0.01%
2023/01/05	8	22.19	8	22.31	21.80	0	10,423	0.00%
2023/01/04	3	22.53	1	22.50	22.25	2	10,359	0.02%
2023/01/03	8	22.29	3	22.40	22.40	5	10,316	0.05%
2022/12/30	11	23.14	8	23.38	22.35	3	10,269	0.03%
2022/12/29	0	0.00	5	22.35	22.15	-5	9,967	-0.05%
2022/12/28	3	22.73	2	22.93	22.65	1	9,935	0.01%
2022/12/27	8	23.91	4	23.59	23.40	4	9,876	0.04%
2022/12/26	5	23.87	3	23.95	23.90	2	9,736	0.02%
2022/12/23	3	23.43	4	23.54	23.35	-1	9,503	-0.01%
2022/12/22	6	23.10	1	23.50	23.25	5	9,403	0.05%
2022/12/21	3	23.18	2	23.23	23.00	1	9,313	0.01%
2022/12/20	3	23.12	5	23.19	22.30	-2	9,154	-0.02%
2022/12/19	8	23.61	4	23.60	23.45	4	8,972	0.04%
2022/12/16	4	24.68	5	24.55	24.65	-1	8,778	-0.01%
2022/12/15	7	24.26	12	24.73	24.85	-5	8,217	-0.06%
2022/12/14	3	23.22	2	22.70	22.60	1	7,591	0.01%
2022/12/13	5	23.61	1	24.35	23.10	4	7,444	0.05%
2022/12/12	0	0.00	5	24.15	24.30	-5	7,227	-0.07%
2022/12/09	8	24.36	5	24.15	24.25	3	7,001	0.04%
2022/12/08	2	23.18	0	0.00	23.35	2	6,606	0.03%
2022/12/07	22	24.45	1	24.35	23.35	21	6,484	0.32%
2022/12/06	10	24.10	77	23.68	24.00	-67	6,273	-1.07%
2022/12/05	2	25.33	2	25.60	24.55	0	6,014	0.00%
2022/12/02	3	24.42	2	24.15	24.00	1	5,568	0.02%
2022/12/01	64	24.94	16	24.57	24.55	48	5,384	0.89%
2022/11/30	73	24.51	31	24.93	24.80	42	4,972	0.84%
2022/11/29	75	24.83	86	25.55	25.60	-11	3,969	-0.28%
2022/11/28	4	21.30	11	22.18	23.30	-7	3,226	-0.22%
2022/11/25	16	21.61	11	21.72	21.20	5	2,723	0.18%
2022/11/24	15	21.75	6	21.40	21.85	9	2,340	0.38%
2022/11/23	11	21.50	2.7	21.60	21.60	8.4	1,615	0.52%
2022/11/22	1	19.60	0	0.00	19.65	1	1,383	0.07%
2022/11/15	0	0.00	3	17.75	17.75	-3	1,253	-0.24%
2022/11/14	0	16.90	0	0.00	17.80	0	1,298	0.00%
2022/11/10	0	16.70	0	0.00	16.60	0	1,337	0.00%
2022/11/08	3	16.55	0	0.00	16.60	3	1,387	0.22%
2022/11/04	0	16.35	0	0.00	16.35	0	1,484	0.00%
2022/11/02	0	16.15	0	0.00	16.15	0	1,670	0.00%
2022/10/27	0	15.50	0	0.00	15.50	0	1,892	0.00%
2022/10/19	0	16.55	0	0.00	16.00	0	2,147	0.00%
2022/10/14	0	16.10	0	0.00	16.30	0	2,195	0.00%
2022/10/13	0	15.70	0	0.00	15.55	0	2,200	0.00%
2022/10/07	0	17.65	0	0.00	17.70	0	2,272	0.00%
2022/10/03	0	17.35	0	0.00	17.45	0	2,405	0.00%
2022/09/29	0	17.15	0	0.00	17.00	0	2,407	0.00%
2022/09/27	0	17.50	0	0.00	17.50	0	2,387	0.00%
2022/09/26	0	18.05	14	18.20	17.50	-14	2,392	-0.58%
2022/09/23	0	0.00	7	18.93	18.65	-7	2,377	-0.29%
2022/09/22	20	18.35	0	0.00	18.50	20	2,339	0.86%
2022/09/21	0	18.15	0	0.00	18.10	0	2,325	0.00%
2022/09/20	0	18.50	0	0.00	18.30	0	2,273	0.00%
2022/09/19	0	18.30	0	0.00	18.10	0	2,279	0.00%
2022/09/16	0	18.95	0	0.00	18.55	0	2,278	0.00%
2022/09/12	14.1	19.25	0	0.00	19.30	14.1	2,437	0.58%
2022/09/08	0	0.00	1	18.85	19.25	-1	2,431	-0.04%
2022/09/07	28	18.74	5	18.85	18.65	23	2,431	0.95%
2022/09/06	0	0.00	37	19.00	18.85	-37	2,434	-1.52%
2022/09/05	0	19.10	0	0.00	19.10	0	2,440	0.00%
2022/09/02	2	19.70	1	19.70	19.60	1	2,466	0.04%
2022/09/01	0	19.75	0	0.00	19.55	0	2,474	0.00%
2022/08/30	1	19.95	1	20.20	20.00	0	2,469	0.00%
2022/08/29	2	19.95	0	0.00	19.95	2	2,468	0.08%
2022/08/24	1	20.90	0	0.00	20.55	1	2,465	0.04%
2022/08/23	0	0.00	1	20.95	20.85	-1	2,471	-0.04%
2022/08/22	0	20.70	0	0.00	20.65	0	2,516	0.00%
2022/08/19	3	21.52	0	0.00	20.95	3	2,562	0.12%
2022/08/17	1	22.05	1	22.50	22.50	0	2,511	0.00%
2022/08/10	2	22.00	0	0.00	22.05	2	2,766	0.07%
2022/08/09	0	20.50	1	22.10	21.90	-1	3,057	-0.03%
2022/08/05	1	21.20	1	20.95	20.65	0	3,186	0.00%
2022/08/04	12	20.58	4	20.61	20.30	8	3,407	0.24%
2022/08/03	6	21.80	5	22.00	21.40	1	3,905	0.03%
2022/08/02	14	21.30	0	0.00	21.40	14	4,527	0.31%
2022/08/01	7	21.34	0	0.00	21.70	7	5,120	0.14%
2022/07/29	33	20.62	0	0.00	20.65	33	5,849	0.56%
2022/07/27	1	20.30	3	20.30	20.35	-2	6,322	-0.03%
2022/07/25	0	0.00	3	20.00	19.70	-3	6,396	-0.05%
2022/07/20	25	19.95	0	0.00	19.40	25	6,884	0.36%
2022/07/19	0	19.75	0	0.00	19.60	0	7,293	0.00%
2022/07/15	1	19.75	4	19.99	19.40	-3	7,703	-0.04%
2022/07/14	1	19.20	1	18.90	19.00	0	7,728	0.00%
2022/07/13	2	18.60	1	19.00	18.50	1	7,750	0.01%
2022/07/12	2	19.17	0	0.00	17.85	2	7,728	0.03%
2022/07/07	0	17.40	0	0.00	17.60	0	7,734	0.00%
2022/07/04	0	18.00	0	0.00	17.30	0	7,713	0.00%
2022/07/01	0	18.10	0	0.00	17.05	0	7,692	0.00%
2022/06/30	2	18.00	0	0.00	18.00	2	7,671	0.03%
2022/06/29	4	18.65	0	0.00	18.80	4	7,655	0.05%
2022/06/23	2	19.70	0	0.00	19.75	2	7,581	0.03%
2022/06/20	5	19.90	0	0.00	19.90	5	7,445	0.07%
2022/06/14	0	20.70	0	0.00	20.45	0	7,312	0.00%
2022/06/13	0	0.00	5	21.35	21.20	-5	7,288	-0.07%
2022/06/09	0	22.35	0	0.00	22.20	0	7,233	0.00%
2022/06/08	0	22.40	0	0.00	22.25	0	7,224	0.00%
2022/06/06	0	0.00	1	22.55	22.25	-1	7,204	-0.01%
2022/06/02	2	22.20	0	0.00	22.25	2	7,189	0.03%
2022/06/01	0	0.00	2	23.05	22.70	-2	7,169	-0.03%
2022/05/30	0	23.01	0	0.00	23.60	0	7,123	0.00%
2022/05/27	0	22.10	0	0.00	22.75	0	7,066	0.00%
2022/05/26	0	22.55	0	0.00	21.70	0	7,002	0.00%
2022/05/25	1	22.15	0	0.00	22.70	1	6,954	0.01%
2022/05/24	3	22.84	3	22.25	22.10	0	6,906	0.00%
2022/05/23	3	23.55	0	0.00	23.25	3	6,834	0.04%
2022/05/20	3	24.15	4	24.14	23.40	-1	6,758	-0.01%
2022/05/19	1	23.55	0	0.00	23.55	1	6,636	0.02%
2022/05/18	1	24.35	0	0.00	24.15	1	6,572	0.02%
2022/05/17	5	24.75	9	24.81	24.65	-4	6,445	-0.06%
2022/05/16	32	23.55	30	23.40	23.80	2	6,033	0.03%
2022/05/13	0	23.35	0	0.00	23.30	0	5,926	0.00%
2022/05/12	1	23.95	2	23.38	22.75	-1	5,807	-0.02%
2022/05/11	3.1	25.14	2	25.35	24.85	1.1	5,558	0.02%
2022/05/10	6	26.38	6	26.78	24.80	0	5,013	0.00%
2022/05/09	131	26.92	128	27.03	25.50	3	4,258	0.07%	大買/大賣/
2022/05/06	135	25.82	140	25.93	25.80	-5	3,590	-0.14%	大買/大賣/
2022/05/05	14	23.69	10	24.01	24.80	4	2,771	0.14%
2022/05/04	1	22.30	8	21.08	22.55	-7	2,360	-0.30%
2022/04/29	10	21.04	11	20.86	20.60	-1	2,174	-0.05%
2022/04/28	12	21.24	91	20.82	20.90	-79	2,131	-3.71%
2022/04/27	2	22.65	25	21.45	21.20	-23	2,074	-1.11%
2022/04/26	86	24.69	18	24.54	23.35	68	1,942	3.50%
2022/04/25	35	24.57	10	24.16	24.35	25	1,567	1.60%
2022/04/22	0	0.00	3	24.27	24.30	-3	1,140	-0.26%
2022/04/21	12	23.03	0	0.00	22.10	12	972	1.23%
2022/04/20	2	21.95	1	21.60	22.85	1	682	0.15%
2022/04/19	3	20.67	0	0.00	20.80	3	564	0.53%
2022/04/18	2	18.90	0	0.00	18.95	2	508	0.39%
2022/04/15	14	19.93	0	0.00	19.55	14	487	2.87%
2022/04/14	1	19.80	0	0.00	20.30	1	444	0.22%
2022/04/13	1	18.95	0.2	19.60	19.60	0.8	350	0.24%
2022/04/07	0	17.10	0	0.00	17.15	0	287	0.01%
2022/03/30	0	17.30	0	0.00	17.40	0	318	0.00%
2022/03/29	0	17.50	0	0.00	17.45	0	322	0.01%
2022/03/17	0	17.30	0	0.00	17.55	0	354	0.00%
2022/03/15	0	17.60	0	0.00	17.50	0	359	0.01%
2022/03/08	0	17.50	0	0.00	17.45	0	387	0.01%
2022/03/02	1	18.40	0	0.00	18.45	1	394	0.25%
2022/02/25	0	18.00	0	0.00	18.00	0	400	0.00%
2022/02/22	0	18.00	0	0.00	18.10	0	418	0.00%
2022/02/21	0	18.30	0	0.00	18.20	0	422	0.00%
2022/02/10	0	0.00	1	17.65	17.70	-1	505	-0.20%
2022/02/08	1	17.65	0	0.00	17.65	1	554	0.18%
2021/12/24	0	0.00	2	17.95	18.20	-2	2,899	-0.07%
2021/12/14	0	0.00	2	16.95	16.90	-2	3,311	-0.06%
2021/12/13	1	17.45	0	0.00	17.75	1	3,433	0.03%
2021/12/08	2	18.28	0	0.00	17.70	2	4,140	0.05%
2021/11/26	1	18.10	1	17.70	17.55	0	5,828	0.00%
2021/11/25	1	18.55	0	0.00	18.15	1	5,833	0.02%
2021/11/12	0	0.00	5	18.90	18.95	-5	5,872	-0.09%
2021/11/08	5	19.36	5	19.18	18.90	0	5,815	0.00%
2021/11/03	1	19.05	1	19.20	19.10	0	5,759	0.00%
2021/11/01	0	0.00	1	19.60	19.35	-1	5,725	-0.02%
2021/10/28	0	0.00	30	20.08	20.30	-30	5,677	-0.53%
2021/10/27	0	0.00	39	19.60	19.45	-39	5,641	-0.69%
2021/10/26	2	20.48	2	20.65	19.95	0	5,609	0.00%
2021/10/25	0	0.00	10	20.40	20.35	-10	5,574	-0.18%
2021/10/22	4	21.10	3	21.23	20.80	1	5,500	0.02%
2021/10/21	4	20.06	7	20.43	20.90	-3	5,286	-0.06%
2021/10/20	3	19.23	5	19.24	19.00	-2	5,124	-0.04%
2021/10/19	2	19.43	2	19.58	19.20	0	5,101	0.00%
2021/10/18	2	19.35	2	19.53	19.25	0	5,073	0.00%
2021/10/15	7	19.18	6	19.24	18.95	1	5,039	0.02%
2021/10/14	2	19.10	0	0.00	19.10	2	4,960	0.04%
2021/10/13	0	0.00	12	19.17	18.10	-12	4,902	-0.24%
2021/10/12	2	20.15	2	20.33	19.85	0	4,814	0.00%
2021/10/07	3	20.05	91	20.33	19.90	-88	4,664	-1.89%
2021/10/06	56	21.95	46	22.03	20.95	10	4,513	0.22%
2021/10/05	8	20.48	2	20.05	21.30	6	4,155	0.14%
2021/10/04	16	19.80	4	19.76	20.00	12	3,902	0.31%
2021/10/01	120	19.45	0	0.00	18.60	120	3,692	3.25%	大買/鉅額交易
2021/09/30	25	18.30	3	17.62	18.35	22	3,463	0.64%
2021/09/29	5	16.68	8	16.64	16.70	-3	3,347	-0.09%
2021/09/27	0	0.00	3	17.10	17.10	-3	3,318	-0.09%
2021/09/24	9	17.58	2	17.30	17.15	7	3,355	0.21%
2021/09/23	2	18.28	2	17.50	17.50	0	3,367	0.00%
2021/09/17	7	19.07	8	19.00	18.70	-1	3,340	-0.03%
2021/09/16	2	19.73	7	19.04	18.85	-5	3,246	-0.15%
2021/09/15	1	21.20	6	20.31	20.00	-5	3,113	-0.16%
2021/09/14	1	21.25	2.8	20.99	20.80	-1.8	2,941	-0.06%
2021/09/13	10	20.30	11	20.50	21.90	-1	2,689	-0.04%
2021/09/10	28	21.12	47	20.37	20.15	-19	2,396	-0.79%
2021/09/09	11	19.27	0	0.00	20.90	11	1,780	0.62%
2021/09/08	5	19.80	14	19.05	19.00	-9	1,607	-0.56%
2021/09/07	19	20.10	8	19.69	19.95	11	1,486	0.74%
2021/09/06	10	18.14	9	18.75	18.75	1	1,016	0.10%
2021/09/03	31	16.25	8	17.01	17.05	23	878	2.62%
2021/09/01	2	15.90	3	16.80	15.90	-1	767	-0.13%
2021/08/31	2	15.30	0	0.00	15.30	2	667	0.30%
2021/08/30	5	14.85	0	0.00	14.85	5	661	0.76%
2021/08/27	3	16.25	3	15.35	15.10	0	658	0.00%
2021/08/26	0	0.00	13	15.70	15.70	-13	577	-2.25%
2021/08/12	0	0.00	5	15.05	15.10	-5	601	-0.83%
2021/08/11	0	0.00	5	14.70	14.70	-5	602	-0.83%
2021/08/10	0	0.00	3	14.25	14.25	-3	607	-0.49%
2021/07/22	5	14.05	0	0.00	14.05	5	1,325	0.38%
2021/07/20	5	14.40	0	0.00	14.70	5	1,343	0.37%
2021/07/14	0	0.00	1	13.40	13.90	-1	1,514	-0.07%
2021/07/12	8	14.29	0	0.00	14.35	8	1,725	0.46%
2021/07/01	1	15.25	0	0.00	15.05	1	1,886	0.05%
2021/06/30	0	0.00	5	16.05	16.05	-5	1,824	-0.27%
2021/06/29	5	14.60	5	14.36	14.60	0	1,778	0.00%
2021/06/28	0	0.00	4	13.10	13.30	-4	1,722	-0.23%
2021/06/16	0	0.00	2	11.95	12.00	-2	1,714	-0.12%
2021/06/04	2	12.55	0	0.00	12.40	2	1,702	0.12%
2021/05/31	2	12.25	0	0.00	12.05	2	1,723	0.12%
2021/05/27	2	11.60	2	11.70	11.75	0	1,700	0.00%
2021/05/26	2	11.50	0	0.00	11.75	2	1,696	0.12%
2021/05/25	2	11.60	0	0.00	11.60	2	1,690	0.12%
2021/05/14	2	12.20	0	0.00	12.15	2	1,619	0.12%
2021/05/12	2	14.90	0	0.00	14.30	2	1,581	0.13%
2021/05/11	4	16.40	4	16.70	15.85	0	1,544	0.00%
2021/05/10	2	14.75	4	15.20	15.20	-2	1,392	-0.14%
2021/05/07	4	14.80	2	14.85	15.30	2	1,393	0.14%
2021/05/05	1	14.50	1	15.00	15.55	0	1,352	0.00%
2021/05/04	3	16.13	0	0.00	15.75	3	1,304	0.23%
2021/05/03	17	17.44	38	17.45	17.50	-21	1,242	-1.69%
2021/04/29	1	16.00	5	16.54	15.95	-4	994	-0.40%
2021/04/28	2	15.50	0	0.00	15.20	2	942	0.21%
2021/04/27	0	0.00	1	15.80	15.75	-1	934	-0.11%
2021/04/26	2	16.10	2	16.00	16.00	0	927	0.00%
2021/04/23	25	16.44	18	16.17	16.20	7	913	0.77%
2021/04/22	12	15.88	16	16.03	16.20	-4	853	-0.47%
2021/04/20	8	16.31	3	16.42	16.30	5	765	0.65%
2021/04/19	8	16.76	5	16.94	17.05	3	744	0.40%
2021/04/16	18	16.66	11	17.06	16.55	7	680	1.03%
2021/04/15	4	15.41	3	15.55	15.55	1	530	0.19%
2021/04/13	0	14.15	0	0.00	13.65	0	405	0.01%
2021/04/09	1	13.00	0	0.00	12.95	1	354	0.28%
2021/04/06	0	0.00	0	11.55	12.30	0	348	0.00%
2021/02/26	0	0.00	0	11.80	11.65	0	627	0.00%
2021/01/13	0	0.00	4	11.20	11.10	-4	637	-0.63%
2020/12/30	4	12.13	0	0.00	11.80	4	576	0.69%
2020/12/22	0	0.00	1	12.60	11.90	-1	541	-0.18%
2020/12/21	1	12.45	0	0.00	12.65	1	527	0.19%
2020/12/02	2	12.80	3	12.83	12.80	-1	505	-0.20%
2020/12/01	3.9	12.65	0	0.00	13.30	3.9	475	0.81%
2020/11/30	0	0.00	4	12.00	12.20	-4	413	-0.97%
2020/11/27	2	11.00	0	0.00	11.15	2	382	0.52%
2020/11/26	2	11.15	0	0.00	11.35	2	366	0.55%
2020/10/29	0	0.00	24	9.43	9.97	-24	240	-9.97%
2020/07/23	4	7.76	0	0.00	7.82	4	153	2.60%
2020/07/17	4	7.98	0	0.00	7.86	4	155	2.57%
2020/07/13	6	7.89	0	0.00	8.00	6	148	4.03%
2020/03/04	0	0.00	2	9.25	9.24	-2	280	-0.71%
2019/12/30	0	0.00	1	9.27	9.25	-1	252	-0.40%
2019/12/27	10	9.30	0	0.00	9.31	10	248	4.02%
2019/12/25	3	10.00	2	9.62	9.60	1	228	0.44%
2019/12/24	2	9.81	21	10.04	10.15	-19	200	-9.48%
2019/09/16	0	0.00	5	9.38	9.37	-5	235	-2.12%
2019/09/09	5	9.32	0	0.00	9.31	5	304	1.64%
2019/09/04	1	9.13	0	0.00	9.13	1	495	0.20%
2019/08/28	2	9.11	0	0.00	9.10	2	493	0.41%
2019/08/15	4	9.07	0	0.00	9.12	4	478	0.84%
2019/08/12	2	9.45	0	0.00	9.51	2	472	0.42%
2019/08/07	8	9.49	0	0.00	9.56	8	471	1.70%
2019/07/31	2	9.90	0	0.00	10.00	2	454	0.44%
2019/07/30	2	9.90	0	0.00	9.86	2	457	0.44%
2019/07/03	0	0.00	1	9.50	9.50	-1	425	-0.23%
2019/06/20	0	0.00	4	9.74	9.62	-4	364	-1.10%
2019/06/13	1	10.05	0	0.00	10.00	1	247	0.40%
2019/05/06	0	0.00	10	9.00	8.97	-10	120	-8.28%
2019/03/04	0	0.00	3	7.95	7.86	-3	59	-5.05%
2019/02/20	0	0.00	1	7.86	7.87	-1	52	-1.92%
2019/02/15	0	7.30	0	0.00	7.32	0	50	0.01%
2019/01/29	6	7.10	0	0.00	7.09	6	44	13.62%
2018/12/21	0	0.00	8.4	6.31	6.66	-8.4	78	-10.72%
2018/10/03	0	0.00	5	7.64	7.62	-5	261	-1.91%
2018/10/02	0	0.00	2	7.62	7.68	-2	264	-0.76%
2018/09/21	0	0.00	5	7.70	7.75	-5	279	-1.79%
2018/08/16	0	0.00	40	7.64	7.58	-40	323	-12.38%
2018/08/15	3	7.75	0	0.00	7.68	3	318	0.94%
2018/08/14	10	7.91	0	0.00	7.80	10	318	3.14%
2018/08/13	0	0.00	6	7.77	7.62	-6	316	-1.89%
2018/08/08	10	8.23	4	8.11	8.14	6	305	1.97%
2018/08/07	4	7.37	0	0.00	7.96	4	280	1.43%
2018/08/06	7	7.17	0	0.00	7.24	7	254	2.75%
2018/04/16	0	11.95	0	0.00	11.15	0	178	0.00%
2018/04/12	0	11.30	3	11.20	11.20	-3	183	-1.64%
2018/02/08	0	0.00	2	11.60	11.55	-2	226	-0.88%
2018/01/11	0	0.00	2	11.95	11.95	-2	232	-0.86%