精確 (3162)-元大-花蓮券商分點個股進出

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

精確

(3162)

可現股當沖

股價
31.90
漲跌
▼0.10
漲幅
-0.31%
成交量
278張
產業
上櫃電機機械類股
79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

精確 (3162)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/06/13	1	34.00	3	34.00	34.00	-2	575	-0.35%
2024/06/11	4	33.86	4	33.71	34.00	0	572	0.00%
2024/06/04	1	30.55	0	0.00	30.70	1	554	0.18%
2024/05/30	0	0.00	1	31.70	31.40	-1	578	-0.17%
2024/05/29	1	31.85	0	0.00	32.05	1	588	0.17%
2024/05/28	1	32.20	0	0.00	32.20	1	591	0.17%
2024/05/23	1.2	32.25	1	32.25	31.80	0.2	589	0.04%
2024/05/17	1	33.00	0	0.00	33.10	1	595	0.17%
2024/05/16	0	0.00	5	33.50	33.40	-5	595	-0.84%
2024/05/14	3	34.10	13	34.23	34.65	-10	607	-1.65%
2024/05/13	13	36.75	0	0.00	36.20	13	592	2.19%
2024/05/09	0	0.00	1	37.25	37.30	-1	597	-0.17%
2024/05/08	1	36.10	1	36.60	36.90	0	597	0.00%
2024/05/03	1	36.45	0	0.00	36.70	1	619	0.16%
2024/04/29	0	0.00	1	37.40	37.40	-1	634	-0.16%
2024/04/24	0.3	36.00	0	0.00	36.90	0.3	641	0.04%
2024/04/23	1	36.60	0	0.00	35.80	1	642	0.16%
2024/04/22	0.3	36.30	0	0.00	36.65	0.3	643	0.05%
2024/04/18	0	0.00	1	38.20	38.20	-1	662	-0.15%
2024/04/15	1	39.00	2	38.78	38.85	-1	717	-0.14%
2024/04/12	1	39.40	0	0.00	39.10	1	726	0.14%
2024/04/08	0	0.00	3	38.60	38.70	-3	780	-0.38%
2024/03/28	0	0.00	1	39.05	39.20	-1	884	-0.11%
2024/03/26	0.1	39.10	0	0.00	38.65	0.1	876	0.01%
2024/03/20	4	37.68	0	0.00	37.70	4	920	0.43%
2024/03/19	0	0.00	4	38.05	38.10	-4	917	-0.44%
2024/03/18	4	36.80	0	0.00	37.45	4	910	0.44%
2024/03/12	2	39.20	0	0.00	39.90	2	886	0.23%
2024/03/11	3	39.95	0	0.00	40.05	3	912	0.33%
2024/03/08	1.2	39.98	1	39.50	39.90	0.2	936	0.03%
2024/03/06	1	43.30	1	42.60	42.50	0	892	0.00%
2024/03/05	0.1	42.85	0	0.00	42.75	0.1	887	0.01%
2024/03/04	5	43.35	5	43.15	43.15	0	884	0.00%
2024/02/29	0	0.00	1	41.95	42.00	-1	868	-0.12%
2024/02/20	2	43.70	1	43.30	43.30	1	847	0.12%
2024/02/16	0	0.00	3	43.95	44.30	-3	845	-0.35%
2024/02/15	3	41.80	0	0.00	42.20	3	838	0.36%
2024/02/05	1	43.90	0	0.00	44.30	1	818	0.12%
2024/02/02	0	0.00	1	44.50	44.40	-1	816	-0.12%
2024/02/01	6	44.03	2	43.90	43.90	4	815	0.49%
2024/01/31	1	43.95	1	44.10	44.05	0	813	0.00%
2024/01/29	0.1	44.00	0	0.00	44.40	0.1	812	0.01%
2024/01/25	1	45.00	0	0.00	44.85	1	798	0.13%
2024/01/22	1	45.30	0	0.00	45.30	1	803	0.12%
2024/01/17	0.5	45.30	0	0.00	45.30	0.5	823	0.06%
2024/01/11	2	47.60	2	47.65	47.15	0	817	0.00%
2023/12/29	1	49.75	10	48.50	49.90	-9	739	-1.22%
2023/12/19	15	48.14	15	46.84	46.70	0	678	0.00%
2023/12/18	1	46.40	0	0.00	45.75	1	637	0.16%
2023/12/15	0.2	47.15	5	46.86	46.65	-4.8	639	-0.75%
2023/12/14	1	47.25	0	0.00	47.05	1	646	0.15%
2023/12/08	0	0.00	1	47.60	47.55	-1	784	-0.13%
2023/12/06	37	49.47	67	49.29	49.20	-30	796	-3.77%
2023/12/05	0.2	48.75	0	0.00	48.25	0.2	762	0.03%
2023/12/04	1	47.00	1	47.05	47.10	0	740	0.00%
2023/11/29	1	47.05	1	47.00	46.95	0	769	0.00%
2023/11/27	0	0.00	7	46.58	46.40	-7	779	-0.90%
2023/11/24	1	46.90	1	46.65	46.55	0	783	0.00%
2023/11/22	1	46.75	0	0.00	47.00	1	794	0.13%
2023/11/21	0	0.00	1	46.85	46.80	-1	795	-0.13%
2023/11/15	1	44.85	1	44.70	44.65	0	805	0.00%
2023/11/13	2	46.10	7	46.29	45.00	-5	820	-0.61%
2023/11/09	2	45.63	2	45.85	45.85	0	859	0.00%
2023/11/07	4	45.00	0	0.00	44.50	4	892	0.45%
2023/11/03	1	44.15	1	43.90	43.65	0	902	0.00%
2023/11/02	1	43.80	1	43.80	43.75	0	903	0.00%
2023/11/01	0	0.00	6	43.28	42.85	-6	902	-0.66%
2023/10/31	0	0.00	20	44.16	42.90	-20	900	-2.22%
2023/10/27	2	48.15	0	0.00	46.45	2	894	0.22%
2023/10/25	1	46.50	1	46.80	46.85	0	877	0.00%
2023/10/24	1	46.05	0	0.00	46.45	1	893	0.11%
2023/10/23	5	46.70	0	0.00	45.70	5	895	0.56%
2023/10/20	0	0.00	11	47.65	46.70	-11	892	-1.23%
2023/10/12	20	48.75	0	0.00	50.50	20	936	2.14%
2023/10/04	0	0.00	10	51.50	50.40	-10	1,026	-0.97%
2023/09/22	4	48.75	1	48.65	48.75	3	1,116	0.27%
2023/09/19	0	0.00	0.2	51.50	51.10	-0.2	1,143	-0.01%
2023/09/18	1	52.50	2	52.80	52.30	-1	1,151	-0.09%
2023/09/15	0	0.00	1	52.90	52.80	-1	1,163	-0.09%
2023/09/14	7	52.90	1	53.00	51.90	6	1,171	0.51%
2023/09/13	3	49.03	10	52.60	53.20	-7	1,150	-0.61%
2023/09/12	4	50.03	2	49.20	49.20	2	1,142	0.18%
2023/09/11	1	50.70	10	50.80	50.90	-9	1,170	-0.77%
2023/09/07	2	49.40	2	49.05	48.95	0	1,247	0.00%
2023/09/05	1	50.70	1	50.50	50.50	0	1,355	0.00%
2023/09/04	1	51.10	1	51.40	50.70	0	1,415	0.00%
2023/09/01	1	48.95	0	0.00	48.95	1	1,407	0.07%
2023/08/28	1	46.60	1	46.60	46.60	0	1,638	0.00%
2023/08/24	1	47.30	1	46.90	46.90	0	1,681	0.00%
2023/08/23	1.2	47.48	1	47.20	47.20	0.2	1,701	0.01%
2023/08/22	0	0.00	1	48.75	47.90	-1	1,714	-0.06%
2023/08/15	5.1	49.86	4	50.30	50.10	1.1	1,897	0.06%
2023/08/14	1	48.70	1	48.30	48.10	0	1,913	0.00%
2023/08/08	1	47.65	1	47.95	47.90	0	1,949	0.00%
2023/08/07	10.1	46.60	0	0.00	47.65	10.1	2,008	0.50%
2023/08/04	0	0.00	1	46.45	47.15	-1	2,017	-0.05%
2023/07/31	0	47.80	0	0.00	47.95	0	2,024	0.00%
2023/07/27	1	49.25	0	0.00	48.80	1	2,041	0.05%
2023/07/26	1	46.95	0	0.00	46.80	1	2,033	0.05%
2023/07/25	0	46.90	0	0.00	47.50	0	2,038	0.00%
2023/07/24	5	47.10	0	0.00	46.55	5	2,049	0.24%
2023/07/18	0	0.00	1	48.70	48.35	-1	2,149	-0.05%
2023/07/17	0	0.00	3	48.80	49.20	-3	2,206	-0.14%
2023/07/13	0.1	48.00	0	0.00	47.25	0.1	2,262	0.00%
2023/07/12	2.2	48.37	1	47.25	47.25	1.2	2,294	0.05%
2023/07/11	3	49.52	0	0.00	48.95	3	2,284	0.13%
2023/07/10	3	50.70	1	51.20	51.00	2	2,342	0.09%
2023/07/06	1	51.50	2	51.40	51.20	-1	2,529	-0.04%
2023/07/05	1	52.70	6	52.98	52.50	-5	2,608	-0.19%
2023/07/04	1	53.30	1	53.50	53.40	0	2,675	0.00%
2023/07/03	2	53.20	0	0.00	53.20	2	2,691	0.07%
2023/06/30	2	51.65	1	52.10	52.30	1	2,748	0.04%
2023/06/29	0	0.00	4	52.53	52.30	-4	2,745	-0.15%
2023/06/27	2	52.70	2	52.40	52.30	0	2,841	0.00%
2023/06/26	2.4	52.73	5	52.52	52.40	-2.6	2,861	-0.09%
2023/06/21	2.4	53.60	2	53.40	53.40	0.4	2,961	0.01%
2023/06/20	1	54.20	0	0.00	54.10	1	3,078	0.03%
2023/06/19	2	55.40	0	0.00	54.40	2	3,396	0.06%
2023/06/16	8	56.68	3	56.20	55.60	5	3,833	0.13%
2023/06/15	2.1	55.69	2	56.05	56.40	0.1	3,880	0.00%
2023/06/14	7	55.53	4	55.58	55.60	3	4,002	0.08%
2023/06/13	7	55.51	5	55.60	55.50	2	4,175	0.05%
2023/06/12	6	55.90	7	55.91	56.00	-1	4,634	-0.02%
2023/06/09	0	0.00	9	53.84	54.40	-9	5,017	-0.18%
2023/06/08	4	54.20	5	54.00	53.00	-1	5,242	-0.02%
2023/06/07	2	54.85	8	55.40	54.80	-6	5,279	-0.11%
2023/06/06	2.1	55.60	3	54.60	54.60	-0.9	5,386	-0.02%
2023/06/05	13	55.99	3	55.70	55.30	10	5,414	0.18%
2023/06/02	7	54.06	0	0.00	52.80	7	5,371	0.13%
2023/06/01	0	0.00	2	54.70	54.40	-2	5,484	-0.04%
2023/05/31	0.1	52.20	0	0.00	52.70	0.1	5,618	0.00%
2023/05/30	4	52.20	3	51.30	51.30	1	5,663	0.02%
2023/05/29	2.1	52.65	1.5	52.47	52.20	0.6	5,707	0.01%
2023/05/26	8.1	53.20	1	52.60	52.60	7.1	5,776	0.12%
2023/05/25	5	53.72	1	53.50	53.30	4	5,856	0.07%
2023/05/24	2	55.65	2	54.85	54.70	0	5,879	0.00%
2023/05/23	7	55.19	9	55.72	55.10	-2	5,899	-0.03%
2023/05/22	3.5	54.09	5	53.56	54.80	-1.5	5,834	-0.03%
2023/05/19	0	0.00	12	52.68	52.50	-12	5,832	-0.21%
2023/05/17	2	53.75	4	53.70	53.80	-2	5,881	-0.03%
2023/05/16	1	51.20	0	0.00	51.40	1	5,878	0.02%
2023/05/15	6	51.20	0	0.00	50.80	6	5,932	0.10%
2023/05/09	1	50.50	0	0.00	50.50	1	6,578	0.02%
2023/05/08	2	51.80	2	51.40	51.40	0	6,597	0.00%
2023/05/03	1	51.90	0	0.00	51.90	1	6,895	0.01%
2023/05/02	2	52.25	2	52.50	52.50	0	6,920	0.00%
2023/04/27	0	0.00	0	51.90	51.60	0	6,964	0.00%
2023/04/26	2	50.80	1	50.40	51.20	1	6,952	0.01%
2023/04/25	3	53.20	10	51.01	50.80	-7	6,950	-0.10%
2023/04/24	2.1	51.90	1	52.60	52.30	1.1	6,920	0.02%
2023/04/21	0	0.00	1	50.30	50.30	-1	6,926	-0.01%
2023/04/20	2	52.20	4	52.93	51.90	-2	6,923	-0.03%
2023/04/18	3	56.20	1	56.50	54.50	2	6,875	0.03%
2023/04/17	7	56.19	3	56.10	56.10	4	6,880	0.06%
2023/04/14	4	56.00	7	55.89	56.10	-3	6,915	-0.04%
2023/04/13	12	56.29	0	0.00	55.60	12	6,902	0.17%
2023/04/12	8	55.95	4	54.95	55.10	4	6,846	0.06%
2023/04/11	5	55.94	2	56.30	55.20	3	6,764	0.04%
2023/04/10	13.1	57.98	0	0.00	57.40	13.1	6,698	0.20%
2023/04/07	5	59.90	0	0.00	59.60	5	6,645	0.08%
2023/04/06	3	60.20	0	0.00	60.40	3	6,571	0.05%
2023/03/31	2	60.55	2	61.00	60.50	0	6,582	0.00%
2023/03/30	1	58.60	2	58.75	58.50	-1	6,738	-0.01%
2023/03/29	3	59.43	1	59.50	58.00	2	6,814	0.03%
2023/03/28	3	58.47	0	0.00	58.40	3	7,079	0.04%
2023/03/27	1	60.10	0	0.00	59.00	1	7,129	0.01%
2023/03/24	1	60.30	0	0.00	59.80	1	7,252	0.01%
2023/03/23	12	61.15	6	60.93	61.60	6	7,357	0.08%
2023/03/22	42	62.36	32	62.49	62.60	10	7,266	0.14%
2023/03/21	38	61.33	26.1	61.94	61.30	11.9	6,954	0.17%
2023/03/20	3	57.00	5	57.84	57.20	-2	6,555	-0.03%
2023/03/17	3	57.70	11.1	57.40	56.70	-8.1	6,480	-0.12%
2023/03/16	10	56.19	0	0.00	55.30	10	6,360	0.16%
2023/03/15	14.2	59.32	38	60.00	57.80	-23.8	6,188	-0.38%
2023/03/14	6	58.00	13	59.45	60.00	-7	5,701	-0.12%
2023/03/13	22	56.25	17	56.15	55.30	5	5,252	0.10%
2023/03/10	4	53.18	0	0.00	54.00	4	5,085	0.08%
2023/03/09	3	57.27	1	57.10	55.30	2	5,100	0.04%
2023/03/08	1	56.10	6	56.12	56.10	-5	4,991	-0.10%
2023/03/07	13	55.37	4	55.60	54.90	9	4,972	0.18%
2023/03/06	25	55.93	10	56.34	56.50	15	4,890	0.31%
2023/03/03	8	57.85	9	57.41	57.10	-1	4,748	-0.02%
2023/03/02	3	55.37	1	55.30	55.10	2	4,584	0.04%
2023/03/01	2	54.80	4.2	54.88	55.00	-2.2	4,527	-0.05%
2023/02/24	4	53.88	3	54.37	53.90	1	4,471	0.02%
2023/02/23	2	54.75	4	55.25	55.40	-2	4,389	-0.05%
2023/02/22	0	0.00	2	53.60	53.50	-2	4,316	-0.05%
2023/02/21	8	53.86	1	52.90	52.80	7	4,326	0.16%
2023/02/20	4	53.95	2	54.10	53.70	2	4,281	0.05%
2023/02/17	4	53.65	1	54.40	54.30	3	4,255	0.07%
2023/02/16	2	53.45	0	0.00	54.00	2	4,228	0.05%
2023/02/15	2	52.30	0	0.00	51.80	2	4,194	0.05%
2023/02/14	4	51.23	5	51.34	51.60	-1	4,214	-0.02%
2023/02/13	1	51.00	2.2	50.84	50.90	-1.2	4,275	-0.03%
2023/02/10	18.2	53.12	6	53.50	51.30	12.2	4,222	0.29%
2023/02/09	8.1	56.63	1	57.10	56.10	7.1	3,982	0.18%
2023/02/08	4	55.35	20	56.72	57.80	-16	3,809	-0.42%
2023/02/07	4	52.98	13	53.62	55.10	-9	3,586	-0.25%
2023/02/03	2	52.50	1	51.40	51.40	1	3,457	0.03%
2023/02/02	16	52.75	8	53.01	52.80	8	3,409	0.23%
2023/02/01	2.1	50.67	2	53.20	51.90	0.1	3,320	0.00%
2023/01/31	3	50.77	0	0.00	49.95	3	3,151	0.10%
2023/01/30	10	50.40	0.1	50.80	49.95	9.9	3,129	0.32%
2023/01/10	2	48.45	2	49.05	49.00	0	3,103	0.00%
2023/01/04	2	50.05	0	0.00	50.00	2	2,994	0.07%
2023/01/03	3	49.00	0	0.00	49.15	3	2,926	0.10%
2022/12/30	0	0.00	1	48.65	49.25	-1	2,893	-0.03%
2022/12/28	7	47.96	5	47.05	47.05	2	2,865	0.07%
2022/12/27	0	0.00	3	51.00	50.10	-3	2,832	-0.11%
2022/12/26	0	0.00	1	49.20	49.00	-1	2,798	-0.04%
2022/12/23	1	48.05	1	49.15	49.00	0	2,823	0.00%
2022/12/22	8	48.10	7	48.41	49.65	1	2,826	0.04%
2022/12/21	3	50.37	4	50.35	50.60	-1	2,694	-0.04%
2022/12/20	13	53.44	5	51.22	49.35	8	2,640	0.30%
2022/12/19	5	50.10	5	50.50	50.80	0	2,399	0.00%
2022/12/16	2	54.10	2	54.40	53.60	0	2,369	0.00%
2022/12/15	2	53.70	9	51.60	53.70	-7	2,321	-0.30%
2022/12/13	2	48.55	0	0.00	47.45	2	2,473	0.08%
2022/12/05	2	48.75	3	48.43	48.15	-1	2,293	-0.04%
2022/12/02	4	48.05	3	48.95	48.75	1	2,278	0.04%
2022/12/01	3	46.25	4	47.04	47.75	-1	2,197	-0.05%
2022/11/29	1	45.00	1	45.65	44.50	0	2,089	0.00%
2022/11/18	1	45.00	0	0.00	44.75	1	2,117	0.05%
2022/11/10	0	0.00	1	43.60	43.05	-1	2,095	-0.05%
2022/11/08	0	0.00	1	42.65	41.95	-1	1,988	-0.05%
2022/11/04	0	0.00	2	40.80	41.60	-2	2,052	-0.10%
2022/10/24	0	0.00	2	41.43	41.45	-2	1,967	-0.10%
2022/10/04	10	46.60	10	46.50	46.60	0	1,960	0.00%
2022/10/03	5	46.80	5	47.30	46.35	0	1,949	0.00%
2022/09/30	0	0.00	1	46.65	47.30	-1	1,932	-0.05%
2022/09/28	1	45.70	0	0.00	43.95	1	1,847	0.05%
2022/09/27	1	47.35	2	47.43	48.00	-1	1,747	-0.06%
2022/09/26	5	50.22	3	50.30	48.00	2	1,703	0.12%
2022/09/23	8	51.04	0	0.00	51.10	8	1,643	0.49%
2022/09/22	0	0.00	4	51.75	53.00	-4	1,549	-0.26%
2022/09/21	29	51.53	20	50.70	51.00	9	1,424	0.63%
2022/09/20	0	0.00	8.6	49.52	52.40	-8.6	1,149	-0.75%
2022/09/19	4	48.26	1	47.90	47.70	3	999	0.30%
2022/09/15	0	0.00	3	49.35	49.45	-3	970	-0.31%
2022/09/08	3	47.20	0	0.00	47.20	3	906	0.33%
2022/09/07	0	0.00	1	46.10	46.60	-1	888	-0.11%
2022/09/06	1	47.30	0	0.00	47.35	1	881	0.11%
2022/09/05	1	48.90	1	48.45	47.50	0	864	0.00%
2022/09/01	1	48.40	1	48.85	48.90	0	844	0.00%
2022/08/31	2	49.33	3	49.52	49.55	-1	831	-0.12%
2022/08/30	1	50.00	0	0.00	50.00	1	811	0.12%
2022/08/29	1	50.00	13	49.45	50.40	-12	787	-1.52%
2022/08/25	0	0.00	1	50.40	50.00	-1	709	-0.14%
2022/08/24	1	49.70	1	50.40	49.70	0	686	0.00%
2022/08/16	0	0.00	7	48.00	46.90	-7	511	-1.37%
2022/08/11	0	0.00	1	46.95	47.20	-1	408	-0.25%
2022/08/02	1	45.05	0	0.00	43.90	1	348	0.29%
2022/08/01	0	0.00	1	45.70	45.70	-1	342	-0.29%
2022/07/29	0	0.00	1	46.40	46.50	-1	337	-0.30%
2022/07/28	7	44.41	0	44.50	45.00	7	314	2.22%
2022/07/27	0	0.00	0	42.60	42.60	0	298	0.00%
2022/07/21	0	46.05	0	0.00	45.60	0	289	0.00%
2022/07/19	0	0.00	1	45.90	45.60	-1	264	-0.38%
2022/07/18	1	45.00	0	0.00	46.00	1	258	0.39%
2022/07/15	2	45.15	1	46.45	45.40	1	236	0.42%
2022/07/01	0	0.00	8	41.00	39.80	-8	132	-6.04%
2022/05/04	0	0.00	0	36.50	36.50	0	227	0.00%
2022/04/15	1	40.35	0	0.00	40.25	1	640	0.16%
2022/04/11	0	0.00	0	40.95	40.70	0	657	0.00%
2022/04/08	8	40.60	0	0.00	40.60	8	656	1.22%
2022/03/30	0	0.00	0	40.95	41.85	0	663	0.00%
2022/03/16	0	0.00	12	40.63	40.50	-12	686	-1.75%
2022/03/15	5	40.95	0	0.00	40.75	5	687	0.73%
2022/03/07	7	42.17	0	0.00	42.20	7	684	1.02%
2022/02/25	0	0.00	9	44.62	43.95	-9	709	-1.27%
2022/02/24	4	45.75	0	0.00	44.00	4	734	0.54%
2022/02/21	1	46.78	1	46.25	46.25	0	744	0.00%
2022/02/17	7	45.99	0	0.00	45.55	7	754	0.93%
2022/02/11	0	0.00	1	46.00	45.95	-1	754	-0.13%
2022/02/10	2	46.15	1	46.15	46.10	1	757	0.13%
2022/02/09	5	46.85	9	47.58	47.35	-4	761	-0.53%
2022/01/24	2	45.30	0	0.00	45.55	2	799	0.25%
2022/01/21	3	46.43	0	0.00	46.10	3	822	0.36%
2022/01/19	0	0.00	0.3	47.55	46.60	-0.3	811	-0.04%
2022/01/17	1	47.70	1	48.75	48.05	0	803	0.00%
2022/01/13	0.3	50.70	0	0.00	49.80	0.3	756	0.04%
2022/01/12	3	51.13	5	51.06	51.30	-2	659	-0.30%
2022/01/11	2	49.10	1	49.45	48.20	1	544	0.18%
2022/01/10	0	0.00	1	46.95	48.30	-1	469	-0.21%
2022/01/06	0	0.00	2	46.10	45.95	-2	448	-0.45%
2022/01/05	0	0.00	1	45.65	45.60	-1	456	-0.22%
2021/12/27	1	46.80	0	0.00	46.30	1	604	0.17%
2021/12/22	2	46.15	0	0.00	46.05	2	736	0.27%
2021/12/09	1	46.10	0	0.00	46.15	1	932	0.11%
2021/12/08	0	0.00	1	46.85	46.50	-1	931	-0.11%
2021/12/02	0	0.00	1	47.20	46.80	-1	941	-0.11%
2021/11/26	1	48.05	0	0.00	48.20	1	931	0.11%
2021/11/23	6	49.14	5	48.15	48.40	1	907	0.11%
2021/11/22	9	47.93	0	0.00	48.25	9	878	1.02%
2021/11/19	0	0.00	1	47.95	47.30	-1	870	-0.11%
2021/11/18	1	46.10	0	0.00	46.10	1	862	0.12%
2021/11/12	0	0.00	1	45.30	45.25	-1	846	-0.12%
2021/11/11	0	0.00	2	45.80	45.50	-2	845	-0.24%
2021/11/09	0	0.00	3	46.45	45.65	-3	839	-0.36%
2021/11/08	4	45.64	0	0.00	45.50	4	835	0.48%
2021/11/01	1	49.80	0	0.00	49.60	1	831	0.12%
2021/10/29	0	0.00	1	47.40	48.55	-1	810	-0.12%
2021/10/28	1	45.25	1	45.30	45.30	0	785	0.00%
2021/10/25	5	45.83	4	45.75	45.70	1	793	0.13%
2021/10/22	0	0.00	3	45.88	45.70	-3	783	-0.38%
2021/10/21	3	45.75	0	0.00	45.30	3	783	0.38%
2021/10/19	0	0.00	3	45.55	45.50	-3	775	-0.39%
2021/10/13	3	44.80	0	0.00	44.55	3	762	0.39%
2021/10/12	1	46.60	3	45.92	45.50	-2	751	-0.27%
2021/10/08	6	47.48	5	48.74	48.95	1	732	0.14%
2021/10/07	0	0.00	1	44.55	45.35	-1	676	-0.15%
2021/10/06	1	45.20	0	0.00	43.60	1	665	0.15%
2021/10/04	0	0.00	2	45.90	43.90	-2	631	-0.32%
2021/10/01	3.1	47.68	1	47.50	46.35	2.1	590	0.35%
2021/09/29	0	0.00	1	54.60	54.50	-1	497	-0.20%
2021/09/28	0	0.00	4	58.40	58.90	-4	461	-0.87%
2021/09/27	1	56.80	0.2	56.20	56.80	0.8	412	0.19%
2021/09/23	2	46.85	0	0.00	47.20	2	347	0.58%
2021/09/16	2	50.05	0	0.00	49.65	2	303	0.66%
2021/09/10	0	0.00	1	45.30	45.60	-1	256	-0.39%
2021/09/09	1	45.30	0	0.00	46.00	1	251	0.40%
2021/08/30	1	49.10	0	0.00	49.10	1	237	0.42%
2021/08/26	0	0.00	1	50.30	49.95	-1	232	-0.43%
2021/08/23	0	0.00	0.1	49.55	49.80	-0.1	222	-0.02%
2021/08/06	0	0.00	1	60.00	59.30	-1	202	-0.49%
2021/08/04	0	0.00	0.2	58.10	58.60	-0.2	185	-0.11%
2021/03/29	0	0.00	2	28.00	27.95	-2	143	-1.39%
2021/03/23	2	30.30	0	0.00	29.05	2	112	1.77%
2021/03/18	0	0.00	2	25.15	24.25	-2	79	-2.53%
2021/03/05	0	0.00	3	22.40	21.75	-3	58	-5.13%
2021/03/03	0	0.00	4	22.50	22.30	-4	58	-6.87%
2021/02/25	0	0.00	1	22.05	22.20	-1	51	-1.93%
2020/09/30	0	0.00	3	14.82	15.55	-3	48	-6.19%
2020/09/18	0	0.00	2	12.50	12.55	-2	37	-5.31%
2020/05/12	3	10.60	0	0.00	10.60	3	45	6.60%
2019/07/31	1	20.70	0	0.00	20.70	1	41	2.43%
2018/04/30	0	0.00	8	25.01	25.00	-8	598	-1.34%
2018/04/18	0	0.00	3	25.00	25.90	-3	705	-0.43%
2018/04/16	0	0.00	1	25.05	25.05	-1	744	-0.13%
2018/04/12	3	18.30	0	0.00	20.75	3	750	0.40%
2018/04/02	1	26.10	0	0.00	26.85	1	773	0.13%
2018/03/22	6	28.48	0	0.00	28.10	6	818	0.73%
2018/03/21	1	28.50	5	28.72	29.00	-4	816	-0.49%
2018/03/20	0	0.00	15	26.58	26.90	-15	802	-1.87%
2018/03/19	0	0.00	5	26.15	25.95	-5	804	-0.62%
2018/03/15	0	0.00	8	26.03	26.00	-8	805	-0.99%
2018/03/12	8	26.54	0	0.00	26.50	8	822	0.97%
2018/03/09	6	27.34	0	0.00	26.95	6	821	0.73%
2018/03/07	2	27.73	0	0.00	27.30	2	827	0.24%
2018/03/05	1	27.50	1	27.55	27.50	0	841	0.00%
2018/03/02	6	28.79	0	0.00	28.65	6	842	0.71%
2018/02/27	5	28.19	0	0.00	28.15	5	872	0.57%
2018/02/26	0	0.00	7	28.84	28.90	-7	925	-0.76%
2018/02/23	0	0.00	28	29.32	29.20	-28	921	-3.04%
2018/02/22	3	29.00	6	29.88	30.05	-3	921	-0.33%
2018/02/21	0	0.00	12	28.42	28.75	-12	912	-1.31%
2018/02/12	2	26.10	0	0.00	26.15	2	903	0.22%
2018/02/09	2	25.40	0	0.00	25.40	2	924	0.22%
2018/02/08	2	26.25	0	0.00	26.60	2	941	0.21%
2018/02/07	0	0.00	2	26.85	26.60	-2	974	-0.21%
2018/02/06	2	25.15	75	24.73	25.00	-73	1,013	-7.20%
2018/02/05	5	26.34	20	26.34	26.40	-15	1,001	-1.50%
2018/02/02	2	27.10	0	0.00	27.00	2	1,002	0.20%
2018/02/01	6	27.55	0	0.00	27.35	6	989	0.61%
2018/01/31	133	29.87	0	0.00	30.00	133	947	14.04%	大買/鉅額交易
2018/01/26	1	29.25	2	28.50	28.00	-1	879	-0.11%
2018/01/24	1	31.85	0	0.00	32.00	1	818	0.12%
2018/01/23	2	33.50	0	0.00	33.50	2	798	0.25%
2018/01/19	5	36.01	4	35.63	36.00	1	763	0.13%
2018/01/17	3	37.23	0	0.00	36.70	3	754	0.40%
2018/01/16	1	37.75	0	0.00	37.90	1	748	0.13%
2018/01/11	0	0.00	70	35.27	34.55	-70	708	-9.88%
2018/01/08	3	39.70	0	0.00	39.35	3	664	0.45%
2018/01/04	5	40.30	0	0.00	40.00	5	646	0.77%
2018/01/03	1	40.50	0	0.00	40.30	1	642	0.16%