金山電 (8042)-永豐金券商分點個股進出

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

金山電

(8042)

可現股當沖

股價
35.80
漲跌
▲0.80
漲幅
+2.29%
成交量
18張
產業
上櫃電子零組件類股
149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

金山電 (8042)籌碼相關－永豐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

永豐金券商分點個股進出
永豐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
2024/05/02	0.1	35.50	0	0.00	35.80	0.1	28	0.36%
2024/04/26	0	34.75	1	34.65	34.65	-1	27	-3.55%
2024/04/25	0.1	34.92	0	0.00	34.75	0.1	27	0.40%
2024/04/24	1.1	35.15	0	0.00	34.80	1.1	27	4.06%
2024/04/23	0	35.63	0	0.00	34.95	0	26	0.09%
2024/04/22	1	35.85	1	35.65	35.65	0	26	0.00%
2024/04/19	1.1	34.84	0	0.00	34.70	1.1	24	4.47%
2024/04/17	0	36.95	0	0.00	35.55	0	24	0.00%
2024/04/16	0	35.95	0	0.00	35.55	0	24	0.16%
2024/04/15	0	36.29	0	0.00	35.95	0	24	0.09%
2024/04/11	0	36.25	0	0.00	36.05	0	24	0.04%
2024/04/10	0	35.93	0	0.00	35.70	0	24	0.02%
2024/04/09	1	35.60	2	35.75	35.90	-1	24	-4.06%
2024/04/08	1	35.25	0	0.00	35.30	1	25	4.00%
2024/04/02	0	35.95	0	0.00	35.30	0	26	0.00%
2024/04/01	0	35.37	0	0.00	35.35	0	29	0.11%
2024/03/29	0	36.00	0	0.00	35.35	0	33	0.00%
2024/03/28	0	35.57	0	0.00	35.70	0	35	0.03%
2024/03/27	0.1	35.60	0	35.65	35.45	0.1	36	0.20%
2024/03/26	0	35.84	0	0.00	35.55	0	36	0.03%
2024/03/25	0	35.43	0	0.00	35.25	0	36	0.01%
2024/03/22	0	35.43	0	0.00	35.25	0	36	0.01%
2024/03/21	0.1	35.72	0	0.00	35.30	0.1	36	0.24%
2024/03/20	0	36.37	0	0.00	35.35	0	36	0.02%
2024/03/19	0	36.12	0	0.00	35.50	0	36	0.01%
2024/03/18	0	35.93	0	0.00	35.65	0	36	0.01%
2024/03/15	0	36.09	3	35.93	35.70	-3	37	-8.05%
2024/03/14	2	35.78	0	0.00	35.75	2	37	5.35%
2024/03/13	0	36.04	0	0.00	35.65	0	37	0.02%
2024/03/12	0	36.19	1	36.00	36.00	-1	34	-2.85%
2024/03/11	0	36.38	0	0.00	36.10	0	34	0.02%
2024/03/07	1	36.50	0	0.00	36.50	1	34	2.88%
2024/03/06	0	36.94	0	0.00	36.55	0	34	0.06%
2024/03/05	0	36.95	0	0.00	36.80	0	35	0.08%
2024/03/04	0	36.93	0	0.00	36.85	0	35	0.11%
2024/03/01	1	36.75	0	0.00	36.75	1	35	2.79%
2024/02/29	0	37.56	0	0.00	36.80	0	36	0.01%
2024/02/27	0.2	36.91	0	0.00	36.60	0.2	36	0.50%
2024/02/26	0	36.88	0	0.00	36.65	0	36	0.01%
2024/02/23	0	37.05	0	0.00	36.65	0	36	0.00%
2024/02/22	0	37.00	0	0.00	36.80	0	37	0.09%
2024/02/21	0	37.08	0	0.00	36.90	0	38	0.01%
2024/02/20	0.1	37.40	0	0.00	36.95	0.1	38	0.27%
2024/02/19	0	37.00	0	0.00	36.95	0	38	0.03%
2024/02/15	0	37.00	0	0.00	36.95	0	38	0.00%
2024/02/05	0	38.00	0	0.00	36.50	0	38	0.01%
2024/01/31	0	36.85	0	0.00	36.35	0	38	0.00%
2024/01/30	0.1	36.61	0	0.00	36.30	0.1	38	0.13%
2024/01/29	0	36.95	0	0.00	36.35	0	38	0.01%
2024/01/22	0	37.10	0	0.00	36.80	0	38	0.00%
2024/01/18	0	37.35	0	0.00	37.20	0	39	0.01%
2024/01/12	0	37.30	0	0.00	37.35	0	39	0.00%
2024/01/09	0.3	38.35	0	0.00	38.05	0.3	39	0.76%
2024/01/04	0	38.90	0	0.00	38.80	0	38	0.03%
2024/01/03	1	38.55	1	38.90	39.00	0	38	0.00%
2024/01/02	0	38.50	0	0.00	39.10	0	38	0.03%
2023/12/29	0	38.50	0.1	38.80	39.20	-0.1	37	-0.17%
2023/12/28	1	38.65	1	39.15	39.45	0	37	0.03%
2023/12/26	3	38.42	3	38.63	39.00	0	31	0.00%
2023/12/21	0	35.58	0	0.00	35.35	0	24	0.01%
2023/12/19	0	35.74	0	0.00	35.40	0	24	0.02%
2023/12/18	0.1	35.60	0	0.00	35.50	0.1	24	0.32%
2023/12/15	0	35.95	0	0.00	35.60	0	24	0.04%
2023/12/14	0.1	35.70	0	0.00	35.65	0.1	24	0.41%
2023/12/13	0	0.00	0.3	35.60	35.45	-0.3	24	-1.20%
2023/12/04	0	35.75	0	0.00	35.45	0	24	0.00%
2023/12/01	0	0.00	0.1	35.65	35.50	-0.1	25	-0.24%
2023/11/30	0	0.00	0.2	35.40	35.35	-0.2	25	-0.59%
2023/11/29	0	35.65	0	0.00	35.20	0	25	0.00%
2023/11/28	0.1	35.22	0	0.00	35.20	0.1	25	0.26%
2023/11/24	0	0.00	8	34.77	34.80	-8	24	-32.57%
2023/11/21	0.1	35.30	0	0.00	34.95	0.1	23	0.21%
2023/11/20	0	34.50	0	0.00	34.40	0	22	0.09%
2023/11/17	0	34.65	0	0.00	34.50	0	21	0.11%
2023/11/16	0	34.61	0	0.00	34.60	0	21	0.08%
2023/11/15	0.2	34.86	1	34.50	34.55	-0.8	21	-3.86%
2023/11/09	0	34.95	0	0.00	34.90	0	21	0.14%
2023/11/08	0	0.00	0	34.95	34.95	0	21	-0.14%
2023/11/01	0.1	35.15	0	0.00	34.85	0.1	20	0.50%
2023/10/27	0.1	35.10	0	0.00	35.05	0.1	20	0.49%
2023/10/25	0	35.30	0	0.00	35.10	0	20	0.05%
2023/10/18	0	0.00	1	35.10	35.15	-1	20	-4.92%
2023/10/17	1	35.00	0	0.00	35.20	1	20	4.83%
2023/10/16	0	0.00	1	35.20	35.15	-1	21	-4.74%
2023/10/02	0	35.10	0	0.00	34.90	0	23	0.00%
2023/09/28	0	35.25	0	0.00	35.00	0	23	0.01%
2023/09/25	0	35.15	0	0.00	35.20	0	23	0.04%
2023/09/20	0.1	35.20	0	0.00	35.20	0.1	23	0.55%
2023/09/18	0	0.00	3	35.45	35.45	-3	24	-12.06%
2023/09/15	4	35.33	0	0.00	35.45	4	25	15.79%
2023/09/14	8.1	35.21	0	0.00	35.20	8.1	25	32.00%
2023/09/13	1	35.15	0	0.00	35.15	1	25	3.98%
2023/09/12	1	35.10	0	0.00	35.00	1	25	3.98%
2023/09/06	0.1	35.20	1	35.05	34.80	-0.9	25	-3.44%
2023/09/05	2	34.80	2	35.23	34.85	0	24	0.00%
2023/09/04	1.1	34.95	0	0.00	34.80	1.1	23	4.62%
2023/09/01	0.1	35.12	0	0.00	34.85	0.1	23	0.43%
2023/08/31	1	34.80	1	34.85	34.85	0	22	0.00%
2023/08/24	0	35.00	0	35.25	34.95	0	22	0.05%
2023/08/11	0	35.10	0	0.00	35.10	0	23	0.13%
2023/08/07	0	35.90	0	0.00	35.95	0	23	0.00%
2023/07/28	0	0.00	1.1	35.13	36.35	-1.1	27	-3.81%
2023/07/26	0.1	35.30	0	0.00	35.60	0.1	28	0.20%
2023/07/25	0.1	35.20	0	0.00	35.55	0.1	28	0.20%
2023/07/24	1	35.65	0	0.00	35.20	1	28	3.51%
2023/07/21	0.1	35.85	0	0.00	35.45	0.1	28	0.35%
2023/07/19	0	35.55	0	0.00	35.05	0	29	0.10%
2023/07/18	1	35.10	1	35.55	35.10	0	29	0.00%
2023/07/14	0	36.30	0	0.00	36.35	0	28	0.07%
2023/07/13	1	36.50	0	0.00	36.50	1	28	3.50%
2023/06/30	0	0.00	1	37.15	37.05	-1	28	-3.54%
2023/06/28	0.1	36.65	0	0.00	36.35	0.1	28	0.18%
2023/06/26	1	36.00	0	0.00	36.00	1	28	3.45%
2023/06/19	0	38.50	0	0.00	38.00	0	27	0.00%
2023/06/09	1	38.40	0	0.00	38.30	1	27	3.70%
2023/06/07	0	39.20	0	0.00	38.70	0	26	0.00%
2023/05/18	0	38.70	0	0.00	39.10	0	27	0.04%
2023/05/17	0.2	39.70	0	0.00	39.65	0.2	26	0.76%
2023/05/15	0	39.65	0	0.00	39.15	0	26	0.00%
2023/05/10	0	39.20	0	0.00	39.70	0	26	0.04%
2023/05/08	0	0.00	1	40.95	40.25	-1	26	-3.74%
2023/05/05	1	40.20	0	0.00	40.05	1	25	3.91%
2023/04/28	0	37.55	0	0.00	37.65	0	21	0.13%
2023/04/27	0.1	37.45	0	0.00	37.45	0.1	21	0.46%
2023/04/13	0	36.90	0	0.00	36.90	0	20	0.00%
2023/04/11	0	37.30	0	0.00	36.90	0	20	0.00%
2023/04/07	0	35.70	0	0.00	36.85	0	33	0.00%
2023/03/29	0	38.13	0	0.00	36.95	0	38	0.01%
2023/03/28	0	37.20	0	0.00	36.90	0	38	0.01%
2023/03/27	0	37.84	0	0.00	36.95	0	38	0.01%
2023/03/24	0	37.70	0	0.00	37.10	0	38	0.01%
2023/03/22	0	36.90	0	0.00	36.85	0	37	0.00%
2023/03/21	0	37.08	0	0.00	36.90	0	37	0.02%
2023/03/20	0	38.35	0	0.00	37.05	0	37	0.01%
2023/03/17	0	37.95	0	0.00	37.05	0	37	0.00%
2023/03/16	0	38.53	0	0.00	37.25	0	37	0.02%
2023/03/13	0	37.68	0	0.00	37.60	0	37	0.01%
2023/03/09	0	37.60	0	0.00	37.35	0	38	0.01%
2023/03/06	0	36.98	0	0.00	36.80	0	37	0.01%
2023/03/03	0	38.15	0	0.00	36.55	0	37	0.01%
2023/03/02	0	36.95	0	0.00	36.65	0	36	0.00%
2023/03/01	0	36.93	0	0.00	36.45	0	36	0.01%
2023/02/24	0	36.40	0	0.00	36.40	0	36	0.00%
2023/02/23	0	36.80	0	0.00	36.70	0	36	0.00%
2023/02/22	0	36.60	0	0.00	36.75	0	35	0.01%
2023/02/17	0	36.30	0	0.00	35.65	0	35	0.01%
2023/02/10	0	35.60	0	0.00	35.20	0	34	0.00%
2023/02/08	0	34.90	0	0.00	35.15	0	34	0.04%
2023/02/03	0	35.36	0	0.00	35.05	0	33	0.01%
2023/01/31	0	35.10	0	0.00	35.05	0	34	0.04%
2023/01/17	0	35.20	0	0.00	34.65	0	36	0.01%
2023/01/13	0	35.45	0	0.00	34.85	0	36	0.00%
2023/01/12	0	35.13	0	0.00	34.90	0	36	0.01%
2023/01/06	0	35.45	0	0.00	34.90	0	36	0.00%
2023/01/04	0	35.30	0	0.00	35.10	0	35	0.01%
2023/01/03	0	35.50	0	0.00	35.20	0	35	0.00%
2022/12/23	0	35.40	0	0.00	35.90	0	22	0.00%
2022/12/22	0	35.25	0	0.00	35.15	0	17	0.09%
2022/12/16	0	36.10	0	0.00	35.80	0	17	0.01%
2022/12/12	0	0.00	0	36.40	36.15	0	17	-0.01%
2022/11/30	0	35.30	0	0.00	35.30	0	19	0.23%
2022/11/24	0	38.00	0	0.00	35.05	0	19	0.01%
2022/11/23	0	35.10	0	0.00	35.20	0	19	0.01%
2022/11/22	0	37.00	0	0.00	34.95	0	19	0.01%
2022/11/17	0	35.20	0	0.00	35.30	0	20	0.00%
2022/11/04	0	34.90	0	0.00	34.15	0	22	0.18%
2022/10/28	0.1	33.81	0	0.00	33.10	0.1	22	0.62%
2022/10/26	0	35.50	0	0.00	34.00	0	20	0.00%
2022/10/25	0	35.25	0	0.00	35.50	0	19	0.01%
2022/10/24	0	35.80	0	0.00	35.30	0	19	0.20%
2022/10/03	0	35.95	0	0.00	35.80	0	17	0.25%
2022/09/28	0.1	35.81	0	0.00	36.35	0.1	19	0.26%
2022/09/20	0	37.20	0	0.00	37.50	0	23	0.00%
2022/09/14	0	37.70	0	0.00	37.70	0	24	0.06%
2022/09/07	0.1	37.70	0	0.00	37.75	0.1	21	0.23%
2022/08/29	0	38.00	0	0.00	38.00	0	22	0.00%
2022/08/11	0.1	35.40	0	0.00	35.30	0.1	21	0.23%
2022/08/05	0	35.35	0	0.00	35.00	0	21	0.00%
2022/08/04	0	35.25	0	0.00	35.25	0	21	0.21%
2022/08/03	0	35.20	0	0.00	35.30	0	21	0.00%
2022/07/28	0	35.35	0	0.00	35.30	0	24	0.06%
2022/07/25	0	35.40	0	0.00	35.45	0	24	0.12%
2022/07/22	0	35.70	0	0.00	35.35	0	25	0.06%
2022/07/21	0	35.45	0	0.00	35.80	0	25	0.12%
2022/07/18	0.2	35.85	0	0.00	35.35	0.2	27	0.55%
2022/07/14	0	36.05	0	0.00	35.40	0	28	0.03%
2022/07/12	0	35.55	0	0.00	35.00	0	28	0.01%
2022/07/11	0.1	35.43	0	0.00	35.40	0.1	28	0.28%
2022/07/07	0.1	35.70	0	0.00	35.40	0.1	28	0.36%
2022/07/06	0	37.00	0	0.00	36.00	0	28	0.02%
2022/07/05	0.1	36.60	0	0.00	36.50	0.1	26	0.37%
2022/06/30	0	37.70	0	0.00	37.30	0	25	0.06%
2022/06/28	0.1	38.90	0	0.00	38.60	0.1	24	0.41%
2022/06/24	0.2	38.80	0	0.00	38.50	0.2	25	0.59%
2022/06/22	0	38.80	0	0.00	38.55	0	28	0.01%
2022/06/21	0.2	39.40	0	0.00	38.75	0.2	26	0.75%
2022/06/20	0	38.70	0	0.00	38.45	0	26	0.05%
2022/06/16	0	39.85	0	0.00	39.25	0	27	0.09%
2022/06/14	0	39.71	0	0.00	39.50	0	27	0.12%
2022/06/13	0.1	39.90	0	0.00	39.95	0.1	27	0.37%
2022/06/09	0	40.00	0	0.00	39.70	0	30	0.04%
2022/06/07	1	39.31	0	0.00	39.85	1	30	3.31%
2022/06/06	0	42.00	0	0.00	39.95	0	30	0.00%
2022/05/30	0.2	41.33	0	0.00	39.70	0.2	33	0.64%
2022/05/27	0.1	40.00	0	0.00	39.80	0.1	33	0.15%
2022/05/26	0	39.78	0	0.00	39.35	0	33	0.06%
2022/05/10	0	39.12	0	0.00	38.60	0	37	0.07%
2022/05/09	0	39.45	0	0.00	38.55	0	36	0.00%
2022/04/27	0	40.80	0	0.00	40.15	0	37	0.08%
2022/04/25	0.1	41.30	0	0.00	41.00	0.1	37	0.27%
2022/04/21	0.1	41.65	0	0.00	41.10	0.1	37	0.27%
2022/04/18	0	41.45	0	0.00	41.20	0	36	0.05%
2022/04/15	0	41.45	0	0.00	41.45	0	36	0.00%
2022/04/14	0	42.80	0	0.00	41.45	0	38	0.01%
2022/04/11	0	0.00	1	41.60	41.50	-1	43	-2.29%
2022/03/31	0	44.98	0	0.00	43.15	0	45	0.01%
2022/03/30	0	42.95	0	0.00	43.50	0	45	0.00%
2022/03/29	0	43.40	0	0.00	43.65	0	46	0.00%
2022/03/28	1	43.50	0	0.00	42.85	1	46	2.17%
2022/03/24	0.1	42.00	0	0.00	41.60	0.1	44	0.13%
2022/03/22	0	44.90	0	0.00	41.60	0	45	0.00%
2022/03/18	0	42.00	0	0.00	41.60	0	46	0.09%
2022/03/14	0	46.00	0	0.00	41.55	0	47	0.00%
2022/03/10	0.1	42.14	0	0.00	42.10	0.1	48	0.21%
2022/02/25	0.1	43.40	0	0.00	43.10	0.1	71	0.07%
2022/02/24	0	43.20	0	0.00	43.60	0	70	0.00%
2022/02/17	0	44.40	0	0.00	44.45	0	71	0.00%
2022/02/15	0.1	44.50	0	0.00	44.30	0.1	71	0.14%
2022/02/07	0	43.75	0	0.00	44.35	0	73	0.00%
2022/01/26	0.1	43.75	0	0.00	43.70	0.1	74	0.13%
2022/01/11	0	46.35	0	0.00	46.35	0	73	0.00%
2021/12/28	0	0.00	1	47.60	47.50	-1	67	-1.48%
2021/12/24	0	0.00	1	47.35	47.35	-1	68	-1.46%
2021/12/22	0	0.00	1	46.90	47.00	-1	67	-1.47%
2021/12/20	0	0.00	1	46.60	47.00	-1	67	-1.47%
2021/12/17	0	46.55	0	0.00	46.55	0	68	0.00%
2021/12/14	0	0.00	1	46.95	47.00	-1	69	-1.43%
2021/12/07	1	46.90	0	0.00	47.05	1	67	1.47%
2021/12/02	4	49.98	0	0.00	47.70	4	65	6.07%
2021/11/30	0	0.00	3	47.90	46.80	-3	54	-5.49%
2021/11/26	2	47.88	0	0.00	48.00	2	54	3.67%
2021/11/24	1	46.15	0	0.00	46.65	1	46	2.14%
2021/11/23	0	0.00	1	46.25	46.20	-1	47	-2.17%
2021/11/09	1	46.60	1	46.60	46.60	0	59	0.00%
2021/10/05	0	46.00	0	0.00	46.75	0	151	0.00%
2021/10/04	0	0.00	1	46.70	46.20	-1	184	-0.54%
2021/09/29	0	0.00	3	48.43	48.40	-3	196	-1.53%
2021/09/22	1	48.50	0	0.00	48.60	1	214	0.47%
2021/08/23	0	0.00	0.1	44.80	45.95	-0.1	243	-0.02%
2021/08/19	1	44.85	2	45.15	44.85	-1	244	-0.41%
2021/08/17	0	0.00	1	45.50	45.40	-1	244	-0.41%
2021/08/16	0	46.05	0	0.00	46.10	0	242	0.02%
2021/08/13	0.1	46.50	0	0.00	46.85	0.1	242	0.04%
2021/08/11	0.1	46.50	4	46.29	46.55	-3.9	245	-1.59%
2021/08/10	0.1	47.50	9	47.19	47.10	-8.9	246	-3.61%
2021/08/09	0	0.00	1	49.05	48.00	-1	255	-0.39%
2021/08/06	14	50.34	0	0.00	50.10	14	262	5.33%
2021/07/16	0	0.00	1	49.85	50.00	-1	378	-0.26%
2021/07/09	0	0.00	2	52.70	53.80	-2	387	-0.52%
2021/07/06	2	50.80	0	0.00	49.50	2	485	0.41%
2021/06/24	0	49.35	0	0.00	49.60	0	726	0.00%
2021/06/22	0	0.00	0.2	48.05	48.05	-0.2	727	-0.02%
2021/06/18	0	0.00	1	50.00	49.30	-1	739	-0.14%
2021/06/07	0.1	47.05	0	0.00	47.50	0.1	760	0.01%
2021/06/02	0.1	48.60	0	0.00	49.05	0.1	770	0.01%
2021/05/21	0.1	44.50	0	0.00	44.90	0.1	785	0.01%
2021/05/13	0.1	40.00	0	0.00	41.80	0.1	773	0.01%
2021/05/12	0.1	42.28	2	42.55	40.75	-1.9	769	-0.25%
2021/05/11	0	0.00	4	44.80	44.75	-4	743	-0.54%
2021/05/07	0	0.00	1	49.00	49.35	-1	734	-0.14%
2021/05/06	1	46.60	0	0.00	46.60	1	736	0.14%
2021/05/05	0	0.00	1	46.70	47.15	-1	735	-0.14%
2021/05/04	1.1	45.31	1	45.50	47.00	0.1	734	0.01%
2021/05/03	1.1	50.39	5	50.68	50.30	-3.9	724	-0.54%
2021/04/27	4	56.63	4	55.53	55.80	0	715	0.00%
2021/04/26	5	56.10	0	0.00	56.80	5	710	0.70%
2021/04/21	1	55.00	0	0.00	54.90	1	682	0.15%
2021/04/16	0	0.00	4	57.53	55.40	-4	672	-0.59%
2021/04/15	9	57.92	0	0.00	57.40	9	652	1.38%
2021/04/14	0	0.00	9	58.07	56.90	-9	645	-1.39%
2021/04/13	14	59.04	31	60.96	59.30	-17	628	-2.71%
2021/04/12	25	60.20	1	57.00	57.10	24	579	4.14%
2021/04/09	6	62.00	15	60.07	61.90	-9	521	-1.73%
2021/04/08	20	56.20	16	57.62	57.80	4	440	0.91%
2021/04/06	0.1	54.30	6	54.10	53.90	-5.9	386	-1.54%
2021/04/01	5	52.90	6.7	53.81	52.80	-1.7	393	-0.43%
2021/03/31	3	50.33	0	0.00	51.50	3	358	0.84%
2021/03/19	2	46.35	0	0.00	46.45	2	332	0.60%
2021/03/18	0	0.00	1	46.00	46.25	-1	333	-0.30%
2021/03/15	0	0.00	0	45.30	45.30	0	338	-0.01%
2021/03/11	0	0.00	1	45.60	45.65	-1	340	-0.29%
2021/03/10	0	0.00	1	45.40	45.35	-1	341	-0.29%
2021/03/05	0	0.00	1	44.75	45.15	-1	341	-0.29%
2021/03/04	0	0.00	1	44.40	44.85	-1	343	-0.29%
2021/02/24	0	0.00	1	45.05	44.15	-1	458	-0.22%
2021/02/23	2	45.25	4	45.00	45.00	-2	498	-0.40%
2021/02/22	0	0.00	1	45.10	45.10	-1	496	-0.20%
2021/02/19	0	0.00	1	43.60	43.85	-1	491	-0.20%
2021/02/17	1	43.40	0	0.00	43.45	1	514	0.19%
2021/02/05	0	0.00	1	42.55	42.10	-1	513	-0.19%
2021/02/01	0	0.00	1	42.45	42.40	-1	517	-0.19%
2021/01/29	1	42.85	0	0.00	42.60	1	517	0.19%
2021/01/25	3	45.18	13	45.04	44.55	-10	529	-1.89%
2021/01/22	2	43.63	8	44.10	43.95	-6	523	-1.15%
2021/01/21	0	0.00	0	42.20	42.25	0	514	-0.01%
2021/01/19	8	42.44	0	0.00	42.65	8	537	1.49%
2021/01/14	2	43.83	0	0.00	44.30	2	553	0.36%
2021/01/13	2	43.85	0	0.00	44.30	2	549	0.36%
2021/01/12	4	43.86	0	0.00	43.80	4	545	0.73%
2021/01/11	0	0.00	10	45.01	44.90	-10	541	-1.85%
2021/01/07	3	43.37	0	0.00	44.30	3	534	0.56%
2021/01/06	7	43.74	0	0.00	43.70	7	531	1.32%
2020/12/30	2	45.23	0	0.00	45.00	2	515	0.39%
2020/12/28	0	0.00	40	46.68	46.30	-40	501	-7.97%
2020/12/24	0	0.00	98	44.72	44.05	-98	464	-21.11%
2020/12/23	52	43.02	0	0.00	43.00	52	432	12.01%
2020/12/22	0	0.00	1	42.15	41.15	-1	426	-0.23%
2020/12/18	16	42.47	0	0.00	42.35	16	421	3.80%
2020/12/17	43	42.45	1	42.50	42.85	42	419	10.02%
2020/12/15	26	42.83	3	44.10	42.30	23	414	5.55%
2020/12/14	6	43.35	13	43.39	43.40	-7	432	-1.62%
2020/12/11	13	42.57	0	0.00	42.25	13	439	2.96%
2020/12/09	0	0.00	13	42.90	43.70	-13	445	-2.92%
2020/12/04	13	42.08	0	0.00	41.80	13	426	3.05%
2020/12/01	0	0.00	1	43.10	43.10	-1	415	-0.24%
2020/11/30	1	43.85	0	0.00	43.15	1	410	0.24%
2020/11/26	0	0.00	6	44.00	43.65	-6	397	-1.51%
2020/11/25	2	43.10	4	43.48	43.65	-2	399	-0.50%
2020/11/24	5	44.19	4	45.55	43.55	1	390	0.26%
2020/11/23	0	0.00	25	44.26	45.20	-25	359	-6.96%
2020/11/20	6	39.50	2	41.50	42.25	4	289	1.38%
2020/11/12	0	0.00	2.1	37.88	37.85	-2.1	242	-0.85%
2020/11/04	0	0.00	1	37.50	37.50	-1	235	-0.43%
2020/11/03	0	0.00	2	38.50	38.80	-2	230	-0.87%
2020/11/02	27	37.04	1	37.30	37.70	26	216	12.01%
2020/10/30	1	36.40	0	0.00	35.90	1	208	0.48%
2020/09/25	0	0.00	2	34.40	34.30	-2	186	-1.07%
2020/09/23	0	35.20	0	0.00	34.90	0	194	0.01%
2020/09/14	1	34.70	0	0.00	34.70	1	159	0.63%
2020/08/20	0	0.00	5	36.56	36.15	-5	174	-2.87%
2020/07/28	0	0.00	1	35.20	34.80	-1	292	-0.34%
2020/07/14	0	0.00	1	35.35	35.30	-1	292	-0.34%
2020/07/08	0	0.00	2	36.75	37.15	-2	285	-0.70%
2020/06/23	0	0.00	12	35.75	35.55	-12	265	-4.52%
2020/06/12	1	33.00	0	0.00	36.50	1	274	0.36%
2020/05/29	0	0.00	5	33.50	34.20	-5	279	-1.79%
2020/05/25	5	33.00	1	32.70	32.90	4	278	1.43%
2020/05/21	0	0.00	5	33.95	33.90	-5	279	-1.79%
2020/05/15	5	33.10	0	0.00	33.20	5	274	1.82%
2020/05/11	1	36.15	0	0.00	35.90	1	262	0.38%
2020/05/08	13	37.88	10	37.22	36.25	3	257	1.17%
2020/05/07	18	38.44	1	38.40	37.25	17	240	7.07%
2020/05/06	0	0.00	2	35.80	35.80	-2	169	-1.18%
2020/04/09	5	31.60	0	0.00	31.30	5	182	2.74%
2020/04/07	0	0.00	5	29.70	30.00	-5	182	-2.74%
2020/04/01	2	29.35	0	0.00	29.30	2	186	1.07%
2020/03/31	3	29.80	1	29.70	29.60	2	188	1.06%
2020/03/30	5	28.95	5	29.70	29.85	0	197	0.00%
2020/03/27	0	0.00	5	29.39	28.95	-5	200	-2.49%
2020/03/26	5	28.00	0	0.00	28.10	5	197	2.54%
2020/03/25	0	0.00	1	28.00	28.10	-1	198	-0.50%
2020/03/23	1	26.90	0	0.00	25.60	1	198	0.50%
2020/03/20	0	0.00	5	27.00	27.10	-5	197	-2.54%
2020/03/19	6	26.03	5	25.20	25.20	1	193	0.52%
2020/02/27	0	0.00	1	34.15	33.75	-1	194	-0.51%
2020/02/26	0	0.00	5	34.39	34.65	-5	192	-2.60%
2020/02/25	5	33.88	0	0.00	35.00	5	192	2.60%
2020/02/04	0	0.00	2	32.25	32.65	-2	199	-1.00%
2020/01/30	2	32.65	0	0.00	32.50	2	186	1.07%
2020/01/13	5	35.33	0	0.00	35.30	5	176	2.83%
2019/12/25	0	0.00	1	36.20	36.15	-1	184	-0.54%
2019/12/20	1	35.70	0	0.00	35.65	1	172	0.58%
2019/12/05	0	0.00	3	35.70	35.70	-3	169	-1.77%
2019/12/04	3	35.87	4	36.50	35.80	-1	168	-0.59%
2019/11/28	0	0.00	1	35.10	34.95	-1	149	-0.67%
2019/11/13	1	33.80	0	0.00	33.80	1	147	0.68%
2019/11/08	0	0.00	3	34.15	34.10	-3	145	-2.06%
2019/11/06	1	34.50	0	0.00	34.30	1	148	0.67%
2019/10/21	0	0.00	2	34.30	34.40	-2	153	-1.30%
2019/07/11	0	0.00	3	35.15	35.05	-3	189	-1.59%
2019/06/24	0	0.00	1	35.00	35.30	-1	200	-0.50%
2019/06/14	2	34.80	0	0.00	34.80	2	211	0.94%
2019/06/11	0	0.00	1	34.10	34.25	-1	219	-0.46%
2019/05/23	2	34.90	0	0.00	35.00	2	248	0.81%
2019/05/20	1	35.45	0	0.00	35.45	1	254	0.39%
2019/05/10	0	0.00	1	38.00	37.40	-1	272	-0.37%
2019/04/29	0	0.00	3	38.00	38.00	-3	262	-1.14%
2019/04/26	1	38.35	0	0.00	38.35	1	260	0.38%
2019/04/23	3	39.95	1	39.90	40.00	2	244	0.82%
2019/04/10	0	39.85	0	0.00	38.10	0	210	0.00%
2019/04/08	0	0.00	4	37.95	37.90	-4	207	-1.93%
2019/04/02	0	0.00	5	37.45	37.25	-5	203	-2.46%
2019/04/01	0	37.50	0	0.00	37.10	0	201	0.00%
2019/03/26	4	36.45	0	0.00	36.60	4	199	2.00%
2019/03/22	1	36.95	0	0.00	36.95	1	196	0.51%
2019/03/21	0	0.00	10	37.25	37.05	-10	194	-5.14%
2019/03/20	2	37.25	2	37.35	37.25	0	192	0.00%
2019/03/19	0	0.00	1	37.75	37.40	-1	194	-0.52%
2019/03/15	0	0.00	0.2	38.05	37.85	-0.2	194	-0.13%
2019/03/04	0	0.00	1	38.05	38.00	-1	255	-0.39%
2019/02/27	0	0.00	1	38.00	38.05	-1	253	-0.39%
2019/02/22	2	38.20	0	0.00	38.25	2	251	0.79%
2019/02/21	0	0.00	1	38.35	38.25	-1	251	-0.40%
2019/02/20	1	38.45	0	0.00	38.40	1	250	0.40%
2019/02/14	0	0.00	20	38.45	38.35	-20	256	-7.79%
2019/02/13	5	38.30	0	0.00	38.30	5	255	1.95%
2019/02/12	15	37.47	0	0.00	37.45	15	247	6.07%
2019/01/28	1	37.40	0	0.00	37.30	1	245	0.41%
2019/01/25	1	37.15	5	37.15	37.25	-4	251	-1.59%
2019/01/10	0	0.00	3	36.05	35.80	-3	284	-1.05%
2019/01/08	5	36.00	0	0.00	36.15	5	289	1.72%
2019/01/04	0.2	35.55	0	0.00	35.55	0.2	303	0.06%
2018/12/28	0	0.00	1	35.60	35.60	-1	332	-0.30%
2018/12/13	1	38.50	0	0.00	38.05	1	357	0.28%
2018/12/06	0	0.00	2	38.60	38.05	-2	363	-0.55%
2018/12/04	1	40.90	1	42.00	40.90	0	365	0.00%
2018/12/03	1	41.10	1	42.45	41.70	0	371	0.00%
2018/11/30	2	39.98	0	0.00	39.75	2	351	0.57%
2018/11/28	0	0.00	1	37.00	37.00	-1	321	-0.31%
2018/11/27	0	0.00	2	36.40	36.65	-2	323	-0.62%
2018/11/20	1	35.20	0	0.00	35.70	1	345	0.29%
2018/11/02	0	0.00	2	36.60	36.80	-2	460	-0.43%
2018/10/24	0	0.00	10	35.65	35.85	-10	495	-2.02%
2018/10/22	2	36.50	0	0.00	37.00	2	525	0.38%
2018/10/15	0	0.00	3	36.70	36.85	-3	573	-0.52%
2018/10/12	2	36.00	0	0.00	36.20	2	578	0.35%
2018/10/11	4	36.74	0	0.00	36.65	4	591	0.68%
2018/10/09	2	40.85	0	0.00	40.70	2	594	0.34%
2018/09/27	1	44.60	0	0.00	44.60	1	792	0.13%
2018/09/26	1	45.00	0	0.00	44.95	1	821	0.12%
2018/09/14	0	0.00	2	45.83	45.95	-2	1,270	-0.16%
2018/09/12	2	44.60	0	0.00	44.05	2	1,411	0.14%
2018/09/11	2	44.95	0	0.00	45.20	2	1,476	0.14%
2018/09/10	1	44.85	4	44.70	44.70	-3	1,618	-0.19%
2018/09/06	1	47.55	0	0.00	47.50	1	1,667	0.06%
2018/09/03	0	0.00	4	47.80	47.15	-4	1,792	-0.22%
2018/08/30	0	0.00	4	49.20	49.35	-4	1,842	-0.22%
2018/08/29	5	49.01	0	0.00	49.25	5	1,866	0.27%
2018/08/28	0	0.00	37	48.81	48.70	-37	1,879	-1.97%
2018/08/27	2	48.80	0	0.00	48.80	2	1,893	0.11%
2018/08/20	36	50.20	23	48.95	49.75	13	2,264	0.57%
2018/08/15	0	0.00	1	50.30	49.75	-1	2,359	-0.04%
2018/08/14	1	55.50	1	54.80	55.20	0	2,321	0.00%
2018/08/13	1	55.00	9	53.46	54.30	-8	2,336	-0.34%
2018/08/08	1	59.00	10	59.42	58.50	-9	2,339	-0.38%
2018/08/07	10	59.54	18	59.61	59.50	-8	2,343	-0.34%
2018/08/06	15	59.87	5	59.60	59.50	10	2,344	0.43%
2018/08/03	4	58.55	1	58.60	58.30	3	2,341	0.13%
2018/08/02	1	58.40	1	58.30	58.30	0	2,344	0.00%
2018/08/01	0	0.00	3	60.00	59.40	-3	2,340	-0.13%
2018/07/31	8	59.70	0	0.00	59.70	8	2,342	0.34%
2018/07/30	1	59.50	7	61.10	59.70	-6	2,361	-0.25%
2018/07/27	38	61.77	25	61.86	61.40	13	2,360	0.55%
2018/07/26	5	61.70	14	61.66	60.80	-9	2,358	-0.38%
2018/07/25	10	62.54	8	61.65	61.20	2	2,357	0.08%
2018/07/24	3	60.83	2	60.20	61.50	1	2,352	0.04%
2018/07/23	5	60.08	6	59.70	59.70	-1	2,360	-0.04%
2018/07/20	8	61.10	3	60.57	59.50	5	2,358	0.21%
2018/07/19	2	61.20	10	60.70	60.40	-8	2,349	-0.34%
2018/07/18	10	61.31	2	60.30	60.70	8	2,355	0.34%
2018/07/17	17	61.88	0	0.00	60.20	17	2,349	0.72%
2018/07/16	11	63.32	5	63.48	62.00	6	2,335	0.26%
2018/07/13	3	63.97	46	63.89	63.40	-43	2,341	-1.84%
2018/07/12	52	66.08	11	65.79	66.40	41	2,331	1.76%
2018/07/11	5	66.42	4	65.80	65.10	1	2,322	0.04%
2018/07/10	22	66.74	13	66.79	66.60	9	2,331	0.39%
2018/07/09	7	68.06	26	68.57	66.80	-19	2,329	-0.82%
2018/07/06	2	68.10	36	69.29	67.50	-34	2,318	-1.47%
2018/07/05	41	70.16	48	69.89	68.20	-7	2,310	-0.30%
2018/07/04	27	68.39	20	68.14	67.60	7	2,248	0.31%
2018/07/03	52	70.20	48.7	70.83	67.50	3.3	2,229	0.15%
2018/07/02	65	71.69	45	71.02	70.40	20	2,179	0.92%
2018/06/29	19	69.55	8	69.13	69.80	11	2,129	0.52%
2018/06/28	34	69.39	36	70.04	68.10	-2	2,111	-0.09%
2018/06/27	28	71.37	53	70.75	70.50	-25	2,063	-1.21%
2018/06/26	35	69.79	33	69.20	70.00	2	1,975	0.10%
2018/06/25	44	70.59	151	70.99	69.00	-107	1,931	-5.54%	大賣/鉅額交易
2018/06/22	141	69.84	73	68.96	70.00	68	1,876	3.62%	大買/
2018/06/21	77	70.09	21.3	69.14	68.50	55.7	1,821	3.06%
2018/06/20	3	67.97	61	67.95	67.50	-58	1,767	-3.28%
2018/06/19	76	69.61	83	69.33	69.30	-7	1,742	-0.40%
2018/06/15	70	66.94	5	64.58	67.00	65	1,627	3.99%
2018/06/14	7	65.09	1	64.90	64.30	6	1,580	0.38%
2018/06/13	1	67.20	11	64.85	64.60	-10	1,593	-0.63%
2018/06/12	2	66.75	18	67.28	66.40	-16	1,594	-1.00%
2018/06/11	19	68.30	8	67.75	67.70	11	1,595	0.69%
2018/06/08	15	64.83	35	64.88	65.80	-20	1,572	-1.27%
2018/06/07	37	65.71	20	65.78	65.10	17	1,570	1.08%
2018/06/06	22	65.02	2	64.50	64.50	20	1,550	1.29%
2018/06/05	0	0.00	10	63.70	63.40	-10	1,529	-0.65%
2018/06/04	4	65.05	12	64.38	64.20	-8	1,523	-0.53%
2018/06/01	11	64.63	11	64.43	64.10	0	1,518	0.00%
2018/05/31	16	68.88	11	69.01	65.00	5	1,502	0.33%
2018/05/30	12	68.18	0	0.00	68.20	12	1,470	0.82%
2018/05/29	8	68.14	42	68.45	67.40	-34	1,444	-2.35%
2018/05/28	65	70.40	62	69.67	70.20	3	1,393	0.22%
2018/05/25	58	65.45	6	65.02	67.20	52	1,216	4.28%
2018/05/23	0	0.00	2	62.60	61.50	-2	1,216	-0.16%
2018/05/22	2	63.20	32	63.02	62.60	-30	1,233	-2.43%
2018/05/21	17	62.63	8	62.01	62.30	9	1,264	0.71%
2018/05/18	18	61.74	2	61.30	61.10	16	1,264	1.26%
2018/05/16	0	0.00	17	60.50	60.40	-17	1,274	-1.33%
2018/05/14	0	0.00	2	61.70	61.40	-2	1,321	-0.15%
2018/05/11	1	61.80	13	62.06	61.10	-12	1,341	-0.89%
2018/05/10	2	63.00	4	62.20	62.60	-2	1,347	-0.15%
2018/05/09	12	62.61	7	62.20	61.70	5	1,362	0.37%
2018/05/08	0	0.00	39	61.79	61.50	-39	1,383	-2.82%
2018/05/07	21	62.31	3	61.73	62.30	18	1,401	1.28%
2018/05/04	22	60.55	4	60.58	60.70	18	1,406	1.28%
2018/05/03	0	0.00	1	59.50	59.00	-1	1,445	-0.07%
2018/05/02	2	61.40	2	60.40	60.40	0	1,454	0.00%
2018/04/30	2	61.05	14	61.04	60.70	-12	1,501	-0.80%
2018/04/27	17	61.09	6	60.60	61.80	11	1,560	0.70%
2018/04/26	5	60.54	1	62.20	60.20	4	1,632	0.25%
2018/04/24	5	62.28	0	0.00	62.10	5	1,686	0.30%
2018/04/23	2	66.55	6	66.75	64.50	-4	1,702	-0.23%
2018/04/20	6	64.80	4	63.90	64.90	2	1,732	0.12%
2018/04/19	1	64.40	8	64.24	64.70	-7	1,829	-0.38%
2018/04/18	3	62.90	1	63.10	63.70	2	1,851	0.11%
2018/04/17	1	64.90	21	64.48	62.60	-20	1,915	-1.04%
2018/04/16	15	64.57	20	63.85	64.60	-5	1,961	-0.25%
2018/04/13	12	63.78	0	0.00	64.00	12	2,008	0.60%
2018/04/12	2.5	65.36	0	0.00	62.90	2.5	2,044	0.12%
2018/04/11	0	0.00	6	61.57	61.50	-6	2,102	-0.29%
2018/04/10	0	0.00	8	63.99	64.10	-8	2,240	-0.36%
2018/04/09	20	63.76	20	63.67	63.30	0	2,407	0.00%
2018/04/03	6	64.48	13	64.51	64.10	-7	2,436	-0.29%
2018/04/02	7	66.14	15	66.02	65.50	-8	2,505	-0.32%
2018/03/31	26	68.21	22	68.26	68.00	4	2,536	0.16%
2018/03/30	8	66.88	3	67.17	67.10	5	2,573	0.19%
2018/03/29	13	66.18	2	66.30	65.70	11	2,620	0.42%
2018/03/28	3	66.37	3	66.50	65.70	0	2,778	0.00%
2018/03/27	6	67.52	3	67.37	66.90	3	2,887	0.10%
2018/03/26	14	67.36	5	67.20	67.00	9	2,968	0.30%
2018/03/23	5.5	67.63	10	67.37	67.10	-4.5	2,977	-0.15%
2018/03/22	25	70.66	21	70.74	68.50	4	3,022	0.13%
2018/03/21	2	69.85	18	69.72	69.60	-16	3,110	-0.51%
2018/03/20	0	0.00	13	69.56	69.60	-13	3,143	-0.41%
2018/03/19	15	70.19	10	69.90	69.20	5	3,203	0.16%
2018/03/16	2	69.40	24	69.51	70.30	-22	3,191	-0.69%
2018/03/15	37	70.29	33	69.83	69.60	4	3,188	0.13%
2018/03/14	26	70.19	27	69.39	69.80	-1	3,209	-0.03%
2018/03/13	23	69.16	3	69.27	69.50	20	3,208	0.62%
2018/03/12	1	68.00	2	68.00	68.10	-1	3,205	-0.03%
2018/03/09	20	68.18	6	68.33	67.80	14	3,227	0.43%
2018/03/08	8	68.51	0	0.00	67.90	8	3,251	0.25%
2018/03/07	0	0.00	8	68.89	67.60	-8	3,284	-0.24%
2018/03/06	12	69.88	3	69.37	69.10	9	3,333	0.27%
2018/03/05	2	70.70	12	70.97	68.80	-10	3,388	-0.30%
2018/03/02	8	70.63	4	69.93	70.00	4	3,516	0.11%
2018/03/01	0	0.00	6	68.78	70.50	-6	3,533	-0.17%
2018/02/27	1	70.70	13	70.99	69.20	-12	3,622	-0.33%
2018/02/26	17	71.88	4	71.25	70.50	13	3,712	0.35%
2018/02/23	4	71.18	0	0.00	70.80	4	3,677	0.11%
2018/02/22	8	70.53	29	69.96	70.20	-21	3,655	-0.57%
2018/02/21	25	68.88	0	0.00	71.00	25	3,672	0.68%
2018/02/08	0	0.00	10	65.65	65.90	-10	3,737	-0.27%
2018/02/07	0	0.00	5	66.60	65.20	-5	3,739	-0.13%
2018/02/06	0	0.00	8	64.41	64.20	-8	3,726	-0.21%
2018/02/05	0	0.00	2	68.60	69.50	-2	3,689	-0.05%
2018/02/02	3	70.67	7	70.73	70.80	-4	3,665	-0.11%
2018/02/01	14	71.04	8	70.70	70.10	6	3,653	0.16%
2018/01/31	5	69.98	3	69.53	69.80	2	3,632	0.06%
2018/01/30	2	71.50	39	71.15	70.20	-37	3,607	-1.03%
2018/01/29	34	71.06	14	70.80	71.80	20	3,584	0.56%
2018/01/26	18	71.56	13	71.85	70.30	5	3,553	0.14%
2018/01/25	11	71.32	24	71.10	71.00	-13	3,502	-0.37%
2018/01/24	20	71.32	22	71.05	71.20	-2	3,487	-0.06%
2018/01/23	10	72.53	44	72.13	71.30	-34	3,438	-0.99%
2018/01/22	72	71.72	16	70.33	71.80	56	3,387	1.65%
2018/01/19	13	69.96	20	69.95	70.10	-7	3,314	-0.21%
2018/01/18	44	70.63	19	70.56	69.70	25	3,297	0.76%
2018/01/17	15	70.99	8	70.49	70.30	7	3,289	0.21%
2018/01/16	10	70.70	60	70.33	70.70	-50	3,292	-1.52%
2018/01/15	43	72.23	25	72.26	70.50	18	3,401	0.53%
2018/01/12	11	70.75	25	70.57	70.20	-14	3,348	-0.42%
2018/01/11	44	71.14	33	70.64	70.20	11	3,311	0.33%
2018/01/10	26	70.63	19	70.39	70.00	7	3,238	0.22%
2018/01/09	18	70.21	2	70.05	70.50	16	3,186	0.50%
2018/01/08	2	69.60	3	70.17	69.50	-1	3,159	-0.03%
2018/01/05	2	70.15	60	70.19	70.70	-58	3,133	-1.85%
2018/01/04	60	70.88	45	70.18	70.70	15	3,065	0.49%
2018/01/03	40	69.41	9	68.90	70.20	31	2,901	1.07%
2018/01/02	1	67.70	42	66.99	67.20	-41	2,729	-1.50%