精元 (2387)-群益金鼎-新竹券商分點個股進出

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

精元

(2387)

可現股當沖

股價
62.0
漲跌
▼0.6
漲幅
-0.96%
成交量
726張
產業
上市電腦週邊類股
305人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精元 (2387)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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	0.1	64.10	0	0.00	63.00	0.1	1,914	0.01%
2024/04/24	0	0.00	1	60.00	60.30	-1	1,887	-0.05%
2024/04/23	0	0.00	4	59.50	59.40	-4	1,895	-0.21%
2024/04/12	1	62.40	16	62.66	62.80	-15	1,973	-0.76%
2024/04/11	13	62.00	0	0.00	62.10	13	2,036	0.64%
2024/04/02	2	63.80	0	0.00	63.60	2	2,080	0.10%
2024/03/28	0	0.00	7	64.10	63.70	-7	2,119	-0.33%
2024/03/27	7	63.41	0	0.00	64.20	7	2,174	0.32%
2024/03/26	10	64.42	9	63.49	63.00	1	2,217	0.05%
2024/03/21	0	0.00	2	64.50	64.60	-2	2,363	-0.08%
2024/03/20	1	63.70	0	0.00	63.60	1	2,403	0.04%
2024/03/13	0	0.00	20	60.40	60.30	-20	3,032	-0.66%
2024/03/11	4	62.30	2	62.20	61.30	2	3,028	0.07%
2024/03/08	0	0.00	2	63.90	63.00	-2	3,023	-0.07%
2024/03/07	11	64.27	10	64.40	64.90	1	2,993	0.03%
2024/03/05	1	64.50	3	64.07	64.60	-2	2,959	-0.07%
2024/03/04	1	64.90	0	0.00	64.10	1	2,941	0.03%
2024/03/01	0	0.00	1	64.10	63.90	-1	2,921	-0.03%
2024/02/26	1	64.30	1	63.60	64.80	0	2,903	0.00%
2024/02/23	1	62.70	0	0.00	61.90	1	2,833	0.04%
2024/02/22	2	63.20	0	0.00	62.90	2	2,831	0.07%
2024/02/21	0	0.00	1	62.30	62.00	-1	2,847	-0.04%
2024/02/20	0	0.00	1	62.00	61.40	-1	2,877	-0.03%
2024/02/19	0	0.00	2	62.05	62.30	-2	2,895	-0.07%
2024/02/16	1	60.70	1	62.09	61.70	0	2,911	0.00%
2024/02/15	1	58.50	0	0.00	59.50	1	2,838	0.04%
2024/02/05	0	0.00	1	57.20	57.20	-1	3,016	-0.03%
2024/02/02	1	56.40	2	56.65	56.90	-1	3,166	-0.03%
2024/01/30	1	56.60	1	56.50	56.50	0	3,157	0.00%
2024/01/29	1	57.00	0	0.00	56.80	1	3,167	0.03%
2024/01/26	1	56.60	0	0.00	56.60	1	3,178	0.03%
2024/01/16	0	0.00	3	56.83	56.80	-3	3,177	-0.09%
2024/01/09	1	58.40	0	0.00	58.50	1	3,128	0.03%
2024/01/08	3	57.90	0	0.00	57.80	3	3,119	0.10%
2024/01/05	1	59.80	0	0.00	59.20	1	3,063	0.03%
2023/12/27	1	59.80	1	58.90	59.60	0	2,907	0.00%
2023/12/26	0	0.00	3	58.80	58.60	-3	2,870	-0.10%
2023/12/25	0	0.00	3	58.90	58.10	-3	2,862	-0.10%
2023/12/21	1	60.70	2	60.50	60.60	-1	2,778	-0.04%
2023/12/20	4	60.58	8	60.99	60.20	-4	2,720	-0.15%
2023/12/19	0	0.00	1	56.90	58.40	-1	2,501	-0.04%
2023/12/18	6	58.32	0	0.00	58.10	6	2,467	0.24%
2023/12/15	3	58.97	9	58.89	58.50	-6	2,461	-0.24%
2023/12/14	19	62.36	12	60.47	59.50	7	2,421	0.29%
2023/12/13	1	59.00	5	61.20	62.80	-4	2,101	-0.19%
2023/12/12	10	56.90	0	0.00	57.10	10	1,811	0.55%
2023/12/08	0	0.00	1	57.60	57.00	-1	2,017	-0.05%
2023/12/06	0	0.00	2	56.65	56.80	-2	2,014	-0.10%
2023/12/05	1	54.80	0	0.00	55.10	1	2,039	0.05%
2023/11/28	1	55.40	0	0.00	55.30	1	2,046	0.05%
2023/11/22	1	56.70	1	56.50	56.60	0	2,007	0.00%
2023/11/17	1	58.30	10	57.20	58.20	-9	1,951	-0.46%
2023/11/16	1	56.80	1	56.70	56.80	0	1,896	0.00%
2023/11/15	0	0.00	1	57.00	56.40	-1	1,861	-0.05%
2023/11/14	1	56.00	3	56.00	56.20	-2	1,814	-0.11%
2023/11/13	8	57.09	8	56.74	55.90	0	1,779	0.00%
2023/11/10	4	54.13	0	0.00	53.70	4	1,556	0.26%
2023/11/08	10	50.27	0	0.00	50.20	10	1,466	0.68%
2023/11/03	0	0.00	2	50.00	49.75	-2	1,532	-0.13%
2023/11/02	1	50.20	0	0.00	50.10	1	1,517	0.07%
2023/10/30	0	0.00	12	48.41	49.25	-12	1,471	-0.82%
2023/10/26	0	0.00	10	48.00	47.90	-10	1,468	-0.68%
2023/10/24	0	0.00	8	47.59	47.70	-8	1,480	-0.54%
2023/10/23	1	47.05	0	0.00	47.05	1	1,492	0.07%
2023/10/18	5	48.40	0	0.00	48.60	5	1,521	0.33%
2023/10/16	1	48.80	1	49.10	48.80	0	1,505	0.00%
2023/10/13	5	48.45	0	0.00	48.50	5	1,497	0.33%
2023/10/12	0	0.00	2	48.20	48.15	-2	1,522	-0.13%
2023/10/11	2	47.95	0	0.00	47.95	2	1,522	0.13%
2023/10/03	1	47.30	0	0.00	47.35	1	1,653	0.06%
2023/09/26	5	47.05	0	0.00	47.10	5	1,786	0.28%
2023/09/20	7	49.55	0	0.00	49.55	7	1,751	0.40%
2023/09/19	0	0.00	5	50.46	50.80	-5	1,731	-0.29%
2023/09/14	0	0.00	5	51.00	51.30	-5	1,639	-0.30%
2023/09/13	11	51.04	13	50.43	50.80	-2	1,572	-0.13%
2023/09/11	0	0.00	2	47.50	46.85	-2	1,392	-0.14%
2023/09/05	2	45.75	0	0.00	46.00	2	1,291	0.15%
2023/09/04	1	44.05	0	0.00	44.30	1	1,250	0.08%
2023/09/01	1	44.20	0	0.00	44.30	1	1,249	0.08%
2023/08/29	1	44.20	0	0.00	44.25	1	1,250	0.08%
2023/08/25	3	45.15	2	44.88	44.90	1	1,229	0.08%
2023/08/23	1	44.50	0	0.00	44.75	1	1,211	0.08%
2023/08/22	7	45.05	0	0.00	45.00	7	1,200	0.58%
2023/08/17	0	0.00	2	45.08	45.15	-2	1,181	-0.17%
2023/08/16	8	44.60	0	0.00	44.65	8	1,159	0.69%
2023/08/14	10	43.60	0	0.00	43.35	10	1,113	0.90%
2023/08/11	3	44.10	1	43.80	43.90	2	1,083	0.18%
2023/07/26	0	0.00	1	43.50	43.25	-1	1,403	-0.07%
2023/07/25	2	43.03	2	43.30	43.20	0	1,396	0.00%
2023/07/18	1	41.50	0	0.00	41.10	1	1,389	0.07%
2023/07/11	1	40.85	2	40.90	40.85	-1	1,409	-0.07%
2023/07/10	1	44.80	0	0.00	44.95	1	1,380	0.07%
2023/07/06	1	45.50	0	0.00	45.50	1	1,313	0.08%
2023/07/05	1	45.25	2	45.35	45.10	-1	1,253	-0.08%
2023/06/27	0	0.00	4	42.81	42.85	-4	1,264	-0.32%
2023/06/09	2	42.75	4	42.65	42.75	-2	1,444	-0.14%
2023/05/23	1	41.20	0	0.00	41.20	1	1,428	0.07%
2023/05/22	0	0.00	2	40.80	40.80	-2	1,421	-0.14%
2023/05/18	1	40.35	0	0.00	40.25	1	1,410	0.07%
2023/05/11	1	40.00	10	40.15	40.00	-9	1,346	-0.67%
2023/05/10	6	42.95	13	42.75	42.80	-7	1,252	-0.56%
2023/05/09	18	46.67	7	47.21	47.45	11	1,109	0.99%
2023/05/08	1	45.70	2	45.78	45.50	-1	1,032	-0.10%
2023/05/05	0	0.00	7	45.64	45.45	-7	1,024	-0.68%
2023/05/04	10	45.15	0	0.00	45.65	10	1,024	0.98%
2023/05/03	1	45.45	0	0.00	45.35	1	1,000	0.10%
2023/04/28	2	44.35	0	0.00	44.45	2	941	0.21%
2023/04/21	0	0.00	1	43.55	43.70	-1	887	-0.11%
2023/04/20	0	0.00	1	44.55	44.30	-1	876	-0.11%
2023/04/17	2	44.75	0	0.00	44.95	2	831	0.24%
2023/04/14	2	45.80	0	0.00	45.80	2	795	0.25%
2023/04/13	0	0.00	0	44.80	45.15	0	752	0.00%
2023/03/21	1	42.80	1	43.35	43.55	0	520	0.00%
2023/03/20	6	41.97	8	41.67	42.05	-2	463	-0.43%
2023/03/07	2	40.10	1	40.20	40.20	1	440	0.23%
2023/02/24	0	0.00	2	39.15	39.20	-2	445	-0.45%
2023/02/07	2	38.85	0	0.00	39.10	2	610	0.33%
2023/01/30	3	38.30	0	0.00	38.25	3	624	0.48%
2023/01/11	0	0.00	1	38.10	38.10	-1	654	-0.15%
2022/12/28	0	0.00	10	37.77	37.70	-10	696	-1.44%
2022/12/20	0	0.00	5	39.74	39.60	-5	740	-0.68%
2022/12/13	5	40.85	0	0.00	40.85	5	824	0.61%
2022/12/07	0	0.00	10	39.95	39.45	-10	922	-1.08%
2022/12/06	10	40.80	0	0.00	41.00	10	950	1.05%
2022/12/02	0	0.00	30	41.00	41.00	-30	1,021	-2.94%
2022/11/29	2	41.55	0	0.00	41.55	2	988	0.20%
2022/11/24	0	0.00	15	40.35	40.75	-15	975	-1.54%
2022/11/18	6	40.65	0	0.00	40.70	6	1,016	0.59%
2022/11/11	0	0.00	5	40.30	40.25	-5	980	-0.51%
2022/11/10	24	40.25	0	0.00	40.25	24	954	2.52%
2022/11/01	0	37.00	0	0.00	37.35	0	1,066	0.00%
2022/10/03	0	0.00	1	36.75	37.10	-1	1,269	-0.08%
2022/09/30	1	35.85	0	0.00	35.85	1	1,262	0.08%
2022/09/19	0	0.00	1	41.50	41.60	-1	1,142	-0.09%
2022/09/16	1	41.20	0	0.00	40.80	1	1,105	0.09%
2022/09/08	0	0.00	1	38.75	39.10	-1	962	-0.10%
2022/08/22	0	0.00	1	37.45	37.30	-1	823	-0.12%
2022/08/17	1	37.65	0	0.00	37.50	1	817	0.12%
2022/08/11	1	38.50	0	0.00	38.10	1	780	0.13%
2022/08/10	0	0.00	20	39.69	41.10	-20	728	-2.75%
2022/07/27	0	0.00	1	37.60	37.80	-1	589	-0.17%
2022/07/25	0	0.00	1	38.15	38.00	-1	581	-0.17%
2022/07/22	0	0.00	1	38.30	38.40	-1	573	-0.17%
2022/07/18	20	37.64	0	0.00	37.50	20	516	3.88%
2022/07/14	0	0.00	1	38.40	38.20	-1	422	-0.24%
2022/07/01	0	0.00	1	33.80	33.90	-1	352	-0.28%
2022/06/16	0	0.00	5	36.50	36.30	-5	372	-1.34%
2022/06/08	0	0.00	2	38.40	38.30	-2	369	-0.54%
2022/06/01	0	0.00	5	37.60	37.50	-5	401	-1.25%
2022/05/31	0	0.00	11	37.15	37.50	-11	407	-2.70%
2022/05/30	11	36.50	0	0.00	36.80	11	404	2.72%
2022/04/22	0	39.45	0	0.00	39.25	0	429	0.00%
2022/04/11	0	40.80	0	0.00	40.00	0	574	0.00%
2022/01/26	0	0.00	1	43.25	43.00	-1	1,297	-0.08%
2022/01/25	4	43.00	0	0.00	43.15	4	1,297	0.31%
2022/01/19	0	0.00	1	45.30	45.15	-1	1,283	-0.08%
2022/01/14	4	45.00	0	0.00	45.00	4	1,279	0.31%
2022/01/11	1	46.10	0	0.00	46.80	1	1,300	0.08%
2022/01/05	2	47.85	0	0.00	47.65	2	1,272	0.16%
2022/01/04	2	49.00	0	0.00	48.80	2	1,248	0.16%
2022/01/03	1	48.15	0	0.00	48.85	1	1,180	0.08%
2021/12/30	0	0.00	2	47.10	47.70	-2	1,136	-0.18%
2021/12/28	3	46.30	2	46.38	46.60	1	1,106	0.09%
2021/12/15	1	45.30	0	0.00	45.50	1	1,039	0.10%
2021/12/14	0	0.00	1	46.65	44.95	-1	1,025	-0.10%
2021/12/13	0	0.00	1	47.10	46.50	-1	1,005	-0.10%
2021/12/10	2	48.00	0	0.00	48.05	2	974	0.21%
2021/12/09	0	0.00	6	49.03	48.75	-6	964	-0.62%
2021/12/08	31	49.02	30	48.72	49.30	1	929	0.11%
2021/12/07	10	49.40	1	47.90	50.30	9	800	1.12%
2021/12/02	2	46.43	1	47.45	45.90	1	615	0.16%
2021/12/01	1	46.95	0	47.05	46.95	1	594	0.17%
2021/11/30	0	46.20	0	0.00	46.40	0	534	0.00%
2021/11/05	0	0.00	2	43.00	42.95	-2	652	-0.31%
2021/11/01	1	43.40	0	0.00	43.10	1	728	0.14%
2021/10/22	0	0.00	2	45.20	44.80	-2	911	-0.22%
2021/10/20	0	0.00	1	45.80	44.70	-1	1,045	-0.10%
2021/09/27	0	0.00	1	47.20	47.35	-1	1,577	-0.06%
2021/09/22	0	0.00	1	43.85	43.80	-1	1,587	-0.06%
2021/09/16	0	0.00	4	45.25	45.25	-4	1,595	-0.25%
2021/09/15	0	0.00	2	45.58	45.70	-2	1,602	-0.12%
2021/09/09	1	46.15	0	0.00	46.25	1	1,631	0.06%
2021/09/02	1	49.00	0	0.00	48.00	1	1,644	0.06%
2021/08/26	2	48.05	0	0.00	47.20	2	1,771	0.11%
2021/08/19	2	48.05	0	0.00	46.60	2	1,782	0.11%
2021/08/17	3	48.58	0	0.00	47.85	3	1,753	0.17%
2021/08/12	2	50.40	0	0.00	50.60	2	1,713	0.12%
2021/08/11	1	51.60	6	51.28	51.00	-5	1,714	-0.29%
2021/08/10	0	0.00	2	51.80	51.70	-2	1,732	-0.12%
2021/08/09	1	55.30	0	0.00	54.10	1	1,728	0.06%
2021/08/06	1	54.50	0	0.00	54.60	1	1,734	0.06%
2021/08/03	0	0.00	1	57.20	57.40	-1	1,800	-0.06%
2021/07/30	0	0.00	4	57.63	55.30	-4	1,777	-0.22%
2021/07/29	0	0.00	3	54.50	54.50	-3	1,735	-0.17%
2021/07/28	5	55.74	5	56.24	55.80	0	1,734	0.00%
2021/07/27	0	0.00	1	57.60	57.60	-1	1,731	-0.06%
2021/07/26	5	58.52	0	0.00	57.90	5	1,699	0.29%
2021/07/23	7	58.59	5	58.40	59.10	2	1,619	0.12%
2021/07/22	1	57.60	6	57.25	57.50	-5	1,426	-0.35%
2021/07/20	0	0.00	1	52.80	51.80	-1	1,337	-0.07%
2021/07/19	0	0.00	1	53.60	53.50	-1	1,336	-0.07%
2021/07/15	7	54.90	2	54.85	55.00	5	1,344	0.37%
2021/07/13	2	53.40	0	0.00	52.50	2	1,298	0.15%
2021/07/08	0	0.00	1	51.50	51.40	-1	1,252	-0.08%
2021/07/02	1	52.00	0	0.00	51.50	1	1,311	0.08%
2021/06/30	2	52.90	0	0.00	53.20	2	1,330	0.15%
2021/06/29	1	54.40	0	0.00	53.10	1	1,347	0.07%
2021/06/25	1	54.00	0	0.00	53.70	1	1,358	0.07%
2021/06/24	1	54.00	0	0.00	53.80	1	1,377	0.07%
2021/06/23	2	53.60	0	0.00	54.60	2	1,392	0.14%
2021/06/22	3	52.50	0	0.00	52.40	3	1,437	0.21%
2021/06/21	1	52.90	0	0.00	52.90	1	1,553	0.06%
2021/06/16	2	55.00	0	0.00	54.70	2	1,755	0.11%
2021/06/11	2	55.85	0	0.00	55.70	2	1,830	0.11%
2021/06/09	1	55.60	0	0.00	55.40	1	1,917	0.05%
2021/06/07	2	57.05	0	0.00	57.10	2	1,922	0.10%
2021/06/04	11	58.38	0	0.00	57.80	11	1,914	0.57%
2021/06/03	1	57.80	0	0.00	58.90	1	1,873	0.05%
2021/05/26	5	56.58	0	0.00	56.50	5	1,869	0.27%
2021/05/25	1	55.60	0	0.00	55.70	1	1,884	0.05%
2021/05/21	10	55.85	0	0.00	56.30	10	1,946	0.51%
2021/05/17	1	49.55	0	0.00	47.55	1	1,992	0.05%
2021/05/13	1	53.50	2	53.80	53.40	-1	1,995	-0.05%
2021/05/12	5	56.32	30	55.10	54.40	-25	2,013	-1.24%
2021/05/11	0	0.00	20	58.20	58.10	-20	1,985	-1.01%
2021/05/04	1	58.00	0	0.00	58.20	1	2,676	0.04%
2021/04/15	0	0.00	1	64.50	64.50	-1	3,088	-0.03%
2021/04/14	1	64.20	0	0.00	63.40	1	3,106	0.03%
2021/04/12	1	66.00	1	65.80	65.30	0	3,118	0.00%
2021/04/09	1	65.90	0	0.00	65.90	1	3,114	0.03%
2021/04/07	0	0.00	1	66.90	66.40	-1	3,100	-0.03%
2021/03/26	0	0.00	1	65.20	65.00	-1	3,224	-0.03%
2021/03/24	3	67.07	0	0.00	66.60	3	3,182	0.09%
2021/03/22	0	0.00	3	69.70	69.10	-3	3,030	-0.10%
2021/03/19	24	69.95	31	70.25	69.80	-7	3,003	-0.23%
2021/03/18	11	69.65	7	69.16	69.20	4	2,957	0.14%
2021/03/17	1	68.20	0	0.00	68.20	1	2,960	0.03%
2021/03/16	6	68.00	2	68.05	67.90	4	3,065	0.13%
2021/03/15	0	0.00	2	64.90	65.90	-2	3,033	-0.07%
2021/03/12	1	65.20	12	65.14	65.10	-11	3,084	-0.36%
2021/03/11	0	0.00	3	65.33	65.30	-3	3,120	-0.10%
2021/03/08	0	0.00	1	64.10	64.00	-1	3,441	-0.03%
2021/03/05	1	64.30	20	64.00	64.10	-19	3,498	-0.54%
2021/03/03	4	64.93	0	0.00	65.50	4	3,684	0.11%
2021/03/02	2	65.55	0	0.00	64.70	2	3,694	0.05%
2021/02/26	0	0.00	2	65.90	65.90	-2	3,718	-0.05%
2021/02/23	13	69.06	0	0.00	68.30	13	3,880	0.33%
2021/02/17	1	66.10	6	67.12	66.20	-5	4,053	-0.12%
2021/02/05	4	63.90	0	0.00	64.20	4	4,058	0.10%
2021/02/04	1	64.80	0	0.00	64.80	1	4,109	0.02%
2021/02/01	2	65.50	0	0.00	65.90	2	4,302	0.05%
2021/01/29	2	67.30	2	68.80	66.70	0	4,422	0.00%
2021/01/28	25	69.14	21	67.51	68.70	4	4,302	0.09%
2021/01/27	37	69.56	3	66.73	66.30	34	4,085	0.83%
2021/01/26	1	65.80	0	0.00	65.80	1	3,880	0.03%
2021/01/22	1	65.60	0	0.00	65.60	1	3,871	0.03%
2021/01/21	0	0.00	2	63.60	64.20	-2	3,892	-0.05%
2021/01/20	1	64.70	0	0.00	63.80	1	3,926	0.03%
2021/01/19	1	67.60	3	66.53	66.90	-2	3,938	-0.05%
2021/01/18	29	66.50	1	67.20	66.90	28	3,929	0.71%
2021/01/14	1	65.10	0	0.00	65.30	1	3,933	0.03%
2021/01/12	1	61.70	0	0.00	61.30	1	4,438	0.02%
2021/01/06	2	63.10	0	0.00	62.20	2	4,805	0.04%
2021/01/04	2	64.55	0	0.00	64.20	2	4,964	0.04%
2020/12/31	0	0.00	1	65.20	64.90	-1	5,063	-0.02%
2020/12/28	0	0.00	2	64.40	64.80	-2	5,272	-0.04%
2020/12/25	4	64.60	2	65.10	64.70	2	5,363	0.04%
2020/12/24	6	65.97	2	66.05	65.80	4	5,420	0.07%
2020/12/23	1	63.00	2	64.00	64.70	-1	5,408	-0.02%
2020/12/22	2	61.05	0	0.00	61.00	2	5,497	0.04%
2020/12/17	0	0.00	1	64.30	64.30	-1	5,931	-0.02%
2020/12/16	0	0.00	1	64.20	64.10	-1	6,066	-0.02%
2020/12/15	2	65.00	0	0.00	63.40	2	6,170	0.03%
2020/12/14	2	63.45	1	62.70	63.80	1	6,381	0.02%
2020/12/10	4	65.78	3	65.50	65.30	1	6,504	0.02%
2020/12/08	4	62.93	0	0.00	63.70	4	6,553	0.06%
2020/12/07	1	61.80	2	61.95	61.80	-1	6,635	-0.02%
2020/12/04	4	62.75	12	62.88	62.60	-8	6,687	-0.12%
2020/12/03	2	64.15	0	0.00	63.80	2	6,785	0.03%
2020/12/02	4	66.55	3	67.13	66.20	1	6,765	0.01%
2020/12/01	1	71.00	0	0.00	69.10	1	6,766	0.01%
2020/11/30	9	70.68	3	71.07	70.50	6	6,897	0.09%
2020/11/27	2	70.70	9	69.53	69.50	-7	6,956	-0.10%
2020/11/26	1	70.10	1	69.40	69.40	0	7,336	0.00%
2020/11/25	1	70.30	8	70.18	69.70	-7	7,796	-0.09%
2020/11/24	4	71.45	5	70.50	70.40	-1	7,972	-0.01%
2020/11/23	5	71.10	0	0.00	71.50	5	8,254	0.06%
2020/11/20	5	69.30	0	0.00	69.60	5	8,466	0.06%
2020/11/19	5	70.52	2	70.40	68.80	3	8,941	0.03%
2020/11/16	1	69.10	5	69.66	68.70	-4	9,482	-0.04%
2020/11/13	2	68.90	0	0.00	69.10	2	9,703	0.02%
2020/11/12	1	68.00	2	67.90	68.00	-1	9,926	-0.01%
2020/11/11	2	67.80	3	69.00	67.90	-1	10,340	-0.01%
2020/11/10	1	67.50	6	69.67	68.10	-5	10,724	-0.05%
2020/11/09	0	0.00	2	68.20	68.90	-2	11,240	-0.02%
2020/11/06	4	68.85	2	69.85	67.70	2	11,460	0.02%
2020/11/05	0	0.00	2	66.75	66.30	-2	11,486	-0.02%
2020/11/04	2	66.00	3	65.30	66.80	-1	11,654	-0.01%
2020/11/03	3	65.23	0	0.00	65.00	3	11,901	0.03%
2020/11/02	1	64.50	0	0.00	64.40	1	12,139	0.01%
2020/10/30	2	64.25	2	64.35	64.00	0	12,466	0.00%
2020/10/28	7	66.44	0	0.00	66.20	7	12,750	0.05%
2020/10/26	5	67.50	0	0.00	66.90	5	13,043	0.04%
2020/10/23	1	69.30	1	68.80	69.40	0	13,250	0.00%
2020/10/22	7	69.11	8	69.40	68.40	-1	13,282	-0.01%
2020/10/21	15	73.24	10	73.41	69.50	5	13,215	0.04%
2020/10/20	0	0.00	2	70.70	71.00	-2	12,729	-0.02%
2020/10/19	2	70.10	0	0.00	70.10	2	12,720	0.02%
2020/10/16	1	67.80	0	0.00	68.60	1	12,720	0.01%
2020/10/14	3	71.60	3	71.40	71.90	0	12,530	0.00%
2020/10/13	5	71.46	6	70.93	70.20	-1	12,454	-0.01%
2020/10/12	3	68.80	4	69.50	68.00	-1	12,348	-0.01%
2020/10/08	0	0.00	4	69.50	68.90	-4	12,348	-0.03%
2020/10/07	7	68.84	2	68.70	69.50	5	12,275	0.04%
2020/10/06	2	66.90	1	68.00	66.40	1	12,241	0.01%
2020/10/05	2	66.60	5	66.12	66.70	-3	12,298	-0.02%
2020/09/30	6	64.57	5	63.88	65.20	1	12,311	0.01%
2020/09/28	1	65.60	1	65.30	65.20	0	12,376	0.00%
2020/09/25	1	66.50	0	0.00	65.00	1	12,408	0.01%
2020/09/24	8	69.45	12	70.31	68.00	-4	12,452	-0.03%
2020/09/23	13	71.14	9	71.39	71.90	4	12,462	0.03%
2020/09/21	7	71.84	5	71.00	71.20	2	12,464	0.02%
2020/09/18	2	72.30	0	0.00	70.60	2	12,363	0.02%
2020/09/17	4	73.20	5	71.94	71.10	-1	12,289	-0.01%
2020/09/16	4	70.93	2	68.40	70.30	2	12,113	0.02%
2020/09/14	0	0.00	1	67.50	68.10	-1	12,215	-0.01%
2020/09/11	1	66.70	3	67.00	66.60	-2	12,511	-0.02%
2020/09/10	5	72.70	6	71.45	69.50	-1	12,547	-0.01%
2020/09/09	2	71.30	2	70.80	71.00	0	12,540	0.00%
2020/09/08	3	70.83	2	71.45	70.20	1	12,480	0.01%
2020/09/07	1	68.50	1	70.80	68.50	0	12,342	0.00%
2020/09/04	0	0.00	2	68.00	70.50	-2	12,320	-0.02%
2020/09/03	1	70.40	1	70.40	70.50	0	12,474	0.00%
2020/09/02	1	74.20	3	72.27	73.00	-2	12,380	-0.02%
2020/09/01	9	75.91	11	74.59	72.50	-2	12,242	-0.02%
2020/08/31	5	73.62	22	72.28	73.50	-17	11,881	-0.14%
2020/08/28	18	69.11	7	68.49	69.30	11	11,452	0.10%
2020/08/27	2	69.80	2	69.35	66.80	0	11,349	0.00%
2020/08/26	8	68.29	5	67.58	68.10	3	11,088	0.03%
2020/08/25	27	67.60	35	68.99	68.00	-8	10,874	-0.07%
2020/08/24	2	63.25	4	63.53	63.90	-2	10,490	-0.02%
2020/08/21	0	0.00	2	63.05	62.80	-2	10,397	-0.02%
2020/08/20	47	62.17	43	62.93	62.60	4	10,254	0.04%
2020/08/19	38	67.77	29	67.17	65.30	9	10,087	0.09%
2020/08/18	6	69.00	9	68.78	67.40	-3	9,851	-0.03%
2020/08/17	3	69.40	9	69.29	72.50	-6	9,610	-0.06%
2020/08/14	15	67.34	8	66.53	68.40	7	9,199	0.08%
2020/08/13	28	62.91	20	62.66	62.20	8	8,769	0.09%
2020/08/12	2	56.10	2	56.70	59.00	0	8,148	0.00%
2020/08/11	1	53.90	0	0.00	53.70	1	7,837	0.01%
2020/08/10	5	54.18	4	53.50	54.50	1	7,687	0.01%
2020/08/07	2	53.00	105	53.10	53.80	-103	7,532	-1.37%	大賣/鉅額交易
2020/08/06	10	52.66	3.4	51.45	50.80	6.6	7,271	0.09%
2020/08/05	12	50.46	217	50.99	52.40	-205	7,014	-2.92%	大賣/鉅額交易
2020/08/04	4	49.39	5	48.02	47.65	-1	6,718	-0.01%
2020/08/03	2	47.08	1	46.55	46.90	1	6,440	0.02%
2020/07/31	3	46.90	1	46.90	46.55	2	6,389	0.03%
2020/07/30	3	47.75	1	47.35	46.75	2	6,358	0.03%
2020/07/29	4	46.35	4	46.45	46.50	0	6,142	0.00%
2020/07/28	6	43.69	17	43.20	42.95	-11	5,892	-0.19%
2020/07/24	3	41.88	2	41.70	41.65	1	5,849	0.02%
2020/07/23	5	43.20	0	0.00	41.85	5	5,884	0.08%
2020/07/22	1	42.05	2	40.75	42.20	-1	5,902	-0.02%
2020/07/21	2	40.30	0	0.00	40.25	2	5,859	0.03%
2020/07/20	1	40.00	0	0.00	40.00	1	5,885	0.02%
2020/07/16	1	39.25	5	38.95	39.45	-4	5,928	-0.07%
2020/07/15	0	0.00	1	39.80	39.80	-1	5,889	-0.02%
2020/07/10	4	42.21	2	42.65	41.70	2	5,862	0.03%
2020/07/09	1	44.15	2	44.48	44.95	-1	5,790	-0.02%
2020/07/08	0	0.00	1	44.65	44.75	-1	5,739	-0.02%
2020/07/06	0	0.00	2	42.95	42.80	-2	5,554	-0.04%
2020/07/03	1	41.35	3	42.33	41.75	-2	5,510	-0.04%
2020/07/02	7	41.42	4	41.53	41.25	3	5,425	0.06%
2020/07/01	5	39.68	5	40.01	39.30	0	5,310	0.00%
2020/06/30	0	0.00	10	39.54	40.10	-10	5,257	-0.19%
2020/06/29	2	37.65	0	0.00	37.80	2	5,209	0.04%
2020/06/24	1	37.20	4	36.95	37.15	-3	5,224	-0.06%
2020/06/23	8	38.05	4	37.45	37.50	4	5,231	0.08%
2020/06/22	302	37.49	4	37.99	37.20	298	5,196	5.73%	大買/鉅額交易
2020/06/19	14	38.70	0	0.00	37.85	14	5,180	0.27%
2020/06/18	5	39.18	5	38.81	39.45	0	4,987	0.00%
2020/06/17	6	35.60	0	0.00	35.90	6	4,669	0.13%
2020/06/11	0	0.00	6.7	35.06	33.65	-6.7	4,454	-0.15%
2020/06/10	3	36.30	3	37.70	35.55	0	4,425	0.00%
2020/06/09	1	36.05	2	36.08	36.65	-1	4,268	-0.02%
2020/06/08	0	0.00	5	35.96	35.65	-5	4,266	-0.12%
2020/06/05	3	35.77	5	35.70	35.50	-2	4,345	-0.05%
2020/06/04	0	0.00	5	35.45	35.85	-5	4,346	-0.12%
2020/06/03	19	35.57	3	35.90	34.90	16	4,323	0.37%
2020/06/02	2	34.98	5	34.54	35.05	-3	4,203	-0.07%
2020/06/01	0	0.00	1	35.40	35.50	-1	4,134	-0.02%
2020/05/29	5	35.60	1	36.00	36.15	4	4,056	0.10%
2020/05/28	21	34.71	22	34.67	35.00	-1	3,942	-0.03%
2020/05/27	2	33.63	7	34.01	33.45	-5	3,800	-0.13%
2020/05/26	6	33.65	1	33.25	33.25	5	3,756	0.13%
2020/05/25	3	32.57	1	32.40	32.80	2	3,677	0.05%
2020/05/22	3	31.88	0	0.00	31.20	3	3,647	0.08%
2020/05/15	0	0.00	3	30.00	28.85	-3	3,583	-0.08%
2020/05/13	0	0.00	1	32.20	31.60	-1	3,513	-0.03%
2020/05/11	1	32.15	0	0.00	32.00	1	3,488	0.03%
2020/05/07	2	33.00	0	0.00	33.25	2	3,423	0.06%
2020/05/04	0	0.00	2	32.20	32.20	-2	3,290	-0.06%
2020/04/30	2	33.38	4	33.56	33.45	-2	3,289	-0.06%
2020/04/29	0	0.00	1	34.45	33.40	-1	3,270	-0.03%
2020/04/28	2	32.35	1	33.10	33.30	1	3,216	0.03%
2020/04/21	0	0.00	2	30.85	29.50	-2	3,234	-0.06%
2020/04/17	7	32.76	9	32.32	32.00	-2	3,225	-0.06%
2020/04/15	2	31.95	0	0.00	31.95	2	3,167	0.06%
2020/04/14	6	31.87	1	32.10	31.50	5	3,148	0.16%
2020/04/10	1	30.70	0	0.00	30.70	1	3,082	0.03%
2020/04/08	0	0.00	3	31.75	31.50	-3	3,068	-0.10%
2020/04/07	3	30.40	10	29.40	30.55	-7	3,067	-0.23%
2020/03/31	10	25.85	0	0.00	26.55	10	2,890	0.35%
2020/03/02	0	0.00	6	31.96	32.25	-6	3,682	-0.16%
2020/02/27	0	0.00	1	32.80	31.90	-1	3,673	-0.03%
2020/02/25	0	0.00	1	33.30	33.40	-1	3,622	-0.03%
2020/02/24	1	34.25	2	33.83	33.50	-1	3,605	-0.03%
2020/02/19	1	35.50	1	35.15	35.70	0	3,622	0.00%
2020/02/14	0	0.00	1	36.60	36.80	-1	3,669	-0.03%
2020/02/10	0	0.00	1	36.20	35.80	-1	3,857	-0.03%
2020/02/07	1	36.50	0	0.00	36.30	1	3,899	0.03%
2020/02/06	0	0.00	1	37.65	37.90	-1	3,939	-0.03%
2020/02/05	2	37.33	0	0.00	36.80	2	3,955	0.05%
2020/01/31	0	0.00	1	38.50	37.20	-1	4,529	-0.02%
2020/01/30	2	37.60	1	37.60	37.50	1	4,568	0.02%
2020/01/20	2	41.83	2	41.53	41.60	0	4,567	0.00%
2020/01/17	0	0.00	1	40.25	39.90	-1	4,563	-0.02%
2020/01/09	1	36.70	0	0.00	35.90	1	5,147	0.02%
2019/12/26	0	0.00	4	39.70	39.75	-4	7,616	-0.05%
2019/12/19	4	39.39	2	39.50	39.05	2	7,609	0.03%
2019/12/18	5	43.44	1	43.35	43.35	4	7,431	0.05%
2019/12/17	2	43.25	2	42.98	43.10	0	7,484	0.00%
2019/12/16	1	42.90	6	43.23	43.20	-5	7,401	-0.07%
2019/12/13	9	42.98	3	42.97	41.15	6	7,155	0.08%
2019/12/12	7	39.86	4	40.16	40.85	3	6,894	0.04%
2019/12/11	1	36.95	3	37.55	37.80	-2	6,651	-0.03%
2019/12/10	1	36.60	1	36.70	36.55	0	6,868	0.00%
2019/12/06	0	0.00	1	37.65	36.90	-1	7,213	-0.01%
2019/12/05	0	0.00	1	35.95	36.10	-1	7,134	-0.01%
2019/11/29	1	36.05	0	0.00	36.10	1	7,345	0.01%
2019/11/28	0	0.00	1	36.60	36.85	-1	7,385	-0.01%
2019/11/27	1	36.50	1	37.00	36.50	0	7,443	0.00%
2019/11/26	1	36.25	0	0.00	36.55	1	7,519	0.01%
2019/11/25	0	0.00	1	36.30	36.25	-1	7,661	-0.01%
2019/11/21	5	35.80	5	36.40	36.50	0	7,819	0.00%
2019/11/20	1	36.25	0	0.00	36.15	1	7,883	0.01%
2019/11/18	1	36.10	4	36.28	37.25	-3	8,133	-0.04%
2019/11/14	1	37.10	1	37.15	37.15	0	8,468	0.00%
2019/11/13	1	36.55	0	0.00	36.40	1	8,733	0.01%
2019/11/11	0	0.00	12	36.20	36.40	-12	9,150	-0.13%
2019/11/08	2	38.03	1	38.60	38.10	1	9,222	0.01%
2019/11/06	0	0.00	25	37.74	38.00	-25	9,661	-0.26%
2019/11/05	2	37.93	0	0.00	38.20	2	9,871	0.02%
2019/11/04	1	38.20	0	0.00	37.55	1	10,207	0.01%
2019/10/31	4	38.41	0	0.00	37.40	4	10,604	0.04%
2019/10/30	24	39.23	2	39.95	37.60	22	11,345	0.19%
2019/10/29	1	41.70	2	42.60	41.00	-1	11,324	-0.01%
2019/10/28	1	42.45	0	0.00	42.45	1	11,523	0.01%
2019/10/25	3	42.48	11	41.95	41.50	-8	11,500	-0.07%
2019/10/24	3	43.63	0	0.00	43.10	3	11,493	0.03%
2019/10/22	2	43.20	1	43.10	43.90	1	11,430	0.01%
2019/10/21	1	45.65	4	44.15	44.20	-3	11,398	-0.03%
2019/10/18	3	44.72	4.5	44.76	44.95	-1.5	11,464	-0.01%
2019/10/17	3	44.47	2	44.45	44.55	1	11,485	0.01%
2019/10/16	20	45.47	14	46.14	43.50	6	11,466	0.05%
2019/10/15	3	40.75	11	42.38	43.45	-8	10,853	-0.07%
2019/10/14	4	39.38	1	39.00	39.50	3	10,371	0.03%
2019/10/09	4	38.41	2	38.00	38.35	2	10,313	0.02%
2019/10/08	19	39.31	23	40.49	37.30	-4	10,275	-0.04%
2019/10/07	13	38.06	7	38.44	39.60	6	9,884	0.06%
2019/10/04	2	36.58	1	36.65	36.00	1	9,755	0.01%
2019/10/03	2	36.88	0	0.00	36.70	2	9,868	0.02%
2019/10/02	6	37.07	5	36.95	37.45	1	9,920	0.01%
2019/10/01	0	0.00	1	36.05	36.15	-1	9,932	-0.01%
2019/09/27	3	35.87	0	0.00	35.10	3	10,001	0.03%
2019/09/26	2	37.13	2	37.80	36.55	0	10,049	0.00%
2019/09/25	1	36.75	1	36.95	37.65	0	10,105	0.00%
2019/09/24	0	0.00	1	37.90	37.40	-1	10,136	-0.01%
2019/09/23	2	37.73	1	38.65	37.40	1	10,108	0.01%
2019/09/20	0	0.00	2	38.80	38.45	-2	10,035	-0.02%
2019/09/19	1	37.95	3	37.78	37.75	-2	9,852	-0.02%
2019/09/18	1	37.15	0	0.00	37.25	1	9,804	0.01%
2019/09/17	3	37.60	3	37.20	37.15	0	9,763	0.00%
2019/09/12	17	40.07	15	40.80	39.20	2	9,625	0.02%
2019/09/11	4	38.73	1	38.70	39.00	3	9,314	0.03%
2019/09/10	3	36.05	0	0.00	37.65	3	9,092	0.03%
2019/09/09	0	0.00	2	37.23	36.90	-2	8,909	-0.02%
2019/09/04	10	36.70	15	36.85	36.65	-5	8,716	-0.06%
2019/08/28	0	0.00	5	37.93	38.05	-5	8,289	-0.06%
2019/08/27	1	37.80	0	0.00	37.15	1	8,125	0.01%
2019/08/26	1	38.60	1	38.20	37.00	0	8,056	0.00%
2019/08/23	1	40.85	0	0.00	39.60	1	7,933	0.01%
2019/08/22	2	40.10	0	0.00	40.55	2	7,845	0.03%
2019/08/21	2	39.83	10	38.75	41.50	-8	7,702	-0.10%
2019/08/20	6	41.47	3	41.42	40.10	3	7,552	0.04%
2019/08/19	2	41.83	2	42.80	41.90	0	7,402	0.00%
2019/08/16	2	41.80	1	42.00	41.70	1	7,134	0.01%
2019/08/15	5	39.46	9	39.61	39.50	-4	6,816	-0.06%
2019/08/14	1	39.80	3	40.60	40.50	-2	6,681	-0.03%
2019/08/13	8	38.46	3	37.92	38.60	5	6,335	0.08%
2019/08/12	4	40.90	7	40.14	37.50	-3	6,146	-0.05%
2019/08/08	5	38.43	12.8	38.54	39.25	-7.8	5,860	-0.13%
2019/08/07	25	36.83	11	36.69	35.70	14	5,612	0.25%
2019/08/06	10	35.06	10	35.02	36.00	0	5,343	0.00%
2019/08/05	4	38.85	3	38.35	37.40	1	4,944	0.02%
2019/08/02	9	41.30	9	42.37	39.55	0	4,705	0.00%
2019/08/01	2	42.20	5	42.36	42.90	-3	4,364	-0.07%
2019/07/31	39	38.04	37	38.26	39.90	2	3,490	0.06%
2019/07/30	3	36.97	2	37.00	36.75	1	3,115	0.03%
2019/07/29	2	33.48	10.2	33.95	33.95	-8.2	2,843	-0.29%
2019/07/26	4	34.25	0	0.00	33.55	4	2,786	0.14%
2019/07/25	0	0.00	1	32.90	32.80	-1	2,671	-0.04%
2019/07/23	0	0.00	2	33.68	33.95	-2	2,509	-0.08%
2019/07/22	1	33.00	2	33.35	33.55	-1	2,412	-0.04%
2019/07/19	8	31.40	0	0.00	32.80	8	2,226	0.36%
2019/07/18	8	30.00	12	32.74	30.30	-4	2,079	-0.19%
2019/07/17	17	28.80	6	29.96	30.00	11	1,856	0.59%
2019/07/16	7	26.98	6	27.30	27.30	1	1,670	0.06%
2019/07/12	1	25.10	1.8	25.11	25.20	-0.8	1,419	-0.06%
2019/07/10	4	25.41	4	25.43	25.40	0	1,228	0.00%
2019/07/09	2	26.50	4	26.45	26.50	-2	1,049	-0.19%
2019/07/08	4	25.80	4	25.10	25.80	0	890	0.00%
2019/07/05	4	24.50	5	23.80	24.50	-1	770	-0.13%
2019/07/04	9	23.18	8	23.35	23.25	1	667	0.15%
2019/07/03	1.3	22.55	2	22.90	22.80	-0.7	561	-0.13%
2019/07/02	0	0.00	3	21.33	21.95	-3	440	-0.68%
2019/07/01	3	20.90	0	0.00	20.90	3	329	0.91%
2019/06/05	0	0.00	4	17.65	17.75	-4	294	-1.36%
2019/06/04	0	0.00	44	17.60	17.70	-44	294	-14.95%
2019/05/13	2	17.88	0	0.00	17.85	2	309	0.65%
2019/04/16	0	0.00	1	18.95	18.90	-1	293	-0.34%
2019/04/12	2	18.90	0	0.00	18.95	2	288	0.69%
2019/04/11	1	19.00	0	0.00	19.20	1	283	0.35%
2019/04/02	0	0.00	11	18.85	18.90	-11	214	-5.13%
2019/03/21	1	18.50	0	0.00	18.60	1	154	0.65%
2019/03/20	2	18.80	0	0.00	18.75	2	149	1.34%
2019/03/19	6	18.72	0.8	18.65	18.75	5.2	141	3.69%
2019/03/15	2	18.40	0	0.00	18.50	2	124	1.61%
2018/12/22	0	0.00	0.1	17.55	17.55	-0.1	307	-0.04%
2018/12/06	0	0.00	1.7	17.91	18.00	-1.7	396	-0.42%
2018/11/20	0	0.00	1	16.40	16.35	-1	415	-0.24%
2018/11/14	1	17.10	0	0.00	17.10	1	421	0.24%
2018/11/08	3	16.90	1	17.20	16.95	2	428	0.47%
2018/11/07	0	0.00	1	16.00	16.35	-1	424	-0.24%
2018/10/04	0	0.00	1	16.00	15.80	-1	725	-0.14%
2018/09/07	2	15.85	0	0.00	15.85	2	948	0.21%
2018/08/01	2	18.30	0	0.00	18.60	2	881	0.23%
2018/07/17	0	0.00	2	18.00	17.95	-2	715	-0.28%
2018/07/16	50	18.10	0	0.00	17.95	50	695	7.19%
2018/07/13	0	0.00	0.2	17.45	17.50	-0.2	650	-0.03%
2018/07/06	0	0.00	4	16.65	16.65	-4	543	-0.74%
2018/07/05	4	16.83	0	0.00	16.65	4	539	0.74%
2018/07/03	0	0.00	1	16.45	16.55	-1	499	-0.20%
2018/06/14	3	17.35	3	16.85	16.75	0	456	0.00%
2018/04/11	0	0.00	2.2	16.26	16.40	-2.2	451	-0.50%
2018/03/09	0	0.00	3	16.10	16.00	-3	320	-0.94%
2018/01/23	3	17.90	0	0.00	18.05	3	318	0.94%