圓剛 (2417)-群益金鼎-建成券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.70
漲跌
▲0.70
漲幅
+1.94%
成交量
1,459張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/04/19	2	38.15	1	37.30	36.75	1	5,915	0.02%
2024/04/18	0	0.00	1	38.30	37.75	-1	5,896	-0.02%
2024/04/17	1	38.85	2	39.30	38.75	-1	5,882	-0.02%
2024/04/12	0	0.00	2	43.60	42.80	-2	5,859	-0.03%
2024/04/10	0	0.00	2	44.00	43.90	-2	5,772	-0.03%
2024/04/03	0	0.00	1	44.95	44.60	-1	5,735	-0.02%
2024/04/02	1	45.10	0	0.00	45.00	1	5,733	0.02%
2024/04/01	2	43.35	0	0.00	44.60	2	5,630	0.04%
2024/03/29	0	0.00	1	44.25	43.40	-1	5,542	-0.02%
2024/03/28	0	0.00	1	44.35	44.65	-1	5,483	-0.02%
2024/03/27	6	44.81	5	44.76	45.45	1	5,406	0.02%
2024/03/26	8	51.18	9	50.75	46.20	-1	5,295	-0.02%
2024/03/25	0	0.00	0.2	51.20	51.10	-0.2	4,849	0.00%
2024/03/22	6	48.88	4	50.63	50.70	2	4,833	0.04%
2024/03/20	1	44.10	0	0.00	45.05	1	4,796	0.02%
2024/03/12	2	49.08	11.1	49.08	49.70	-9.1	5,181	-0.18%
2024/03/11	13	53.48	3	52.93	51.50	10	5,293	0.19%
2024/03/08	21	51.24	26	51.35	50.90	-5	5,071	-0.10%
2024/03/07	52	53.59	46.6	53.71	52.80	5.4	4,889	0.11%
2024/03/06	7	49.79	8.2	51.32	52.20	-1.2	4,241	-0.03%
2024/03/04	0	0.00	1	43.20	43.20	-1	3,668	-0.03%
2024/03/01	1	38.70	0	0.00	39.30	1	3,368	0.03%
2024/02/23	4	37.49	4	37.54	36.95	0	4,044	0.00%
2024/02/22	1	38.50	0	0.00	38.55	1	4,027	0.02%
2024/01/29	0	0.00	10	33.78	34.20	-10	6,656	-0.15%
2024/01/26	12	34.83	2	34.18	34.25	10	6,775	0.15%
2024/01/25	0	0.00	2	33.25	33.00	-2	6,958	-0.03%
2024/01/24	2	34.10	0	0.00	33.65	2	7,322	0.03%
2024/01/18	4	32.05	0	0.00	31.85	4	7,743	0.05%
2024/01/10	1	33.20	0	0.00	33.20	1	7,828	0.01%
2023/12/28	9	36.55	9	36.80	36.15	0	9,249	0.00%
2023/12/27	0	0.00	2	36.15	36.15	-2	9,598	-0.02%
2023/12/25	2	35.88	2	36.15	35.30	0	9,755	0.00%
2023/12/14	2	38.45	2	37.50	37.20	0	10,270	0.00%
2023/12/13	2	38.50	0	0.00	38.10	2	10,327	0.02%
2023/12/12	0	0.00	16	37.27	36.70	-16	10,205	-0.16%
2023/12/11	2	39.60	2	38.80	38.70	0	10,107	0.00%
2023/12/05	4	39.58	9	39.75	39.80	-5	9,913	-0.05%
2023/12/04	1	40.15	0	0.00	39.80	1	9,798	0.01%
2023/11/30	0	0.00	1	38.50	38.60	-1	9,605	-0.01%
2023/11/29	3	39.88	2	39.75	38.95	1	9,511	0.01%
2023/11/24	6	40.36	10	40.71	40.30	-4	9,279	-0.04%
2023/11/21	23	38.99	3	38.23	38.15	20	8,215	0.24%
2023/11/17	0	0.00	11	38.74	38.20	-11	7,939	-0.14%
2023/11/16	30	41.46	39.9	40.50	39.00	-9.9	7,643	-0.13%
2023/11/15	3	37.48	4	38.93	39.35	-1	6,398	-0.02%
2023/11/14	11	36.62	3	37.48	35.80	8	5,913	0.14%
2023/11/13	3	34.45	5	32.80	34.40	-2	5,439	-0.04%
2023/11/10	19	34.09	14	33.03	33.25	5	5,334	0.09%
2023/11/09	0	0.00	2	32.70	32.60	-2	5,220	-0.04%
2023/11/08	2	33.85	0	0.00	33.35	2	5,172	0.04%
2023/11/07	0	0.00	1	33.70	33.50	-1	5,124	-0.02%
2023/11/03	1	34.90	4	34.68	34.80	-3	4,930	-0.06%
2023/11/02	4	34.63	4	35.20	35.60	0	4,784	0.00%
2023/11/01	12	35.15	7	34.91	34.75	5	4,479	0.11%
2023/10/31	7	32.57	6	33.11	32.80	1	4,077	0.02%
2023/10/30	1	35.30	1	35.75	35.90	0	3,788	0.00%
2023/10/16	4	31.85	0	0.00	31.85	4	3,396	0.12%
2023/10/12	1	32.65	0	0.00	33.00	1	3,334	0.03%
2023/10/06	0	0.00	1	34.60	34.25	-1	3,221	-0.03%
2023/10/05	30	35.89	31	36.14	35.85	-1	2,924	-0.03%
2023/10/04	3	32.75	4	33.79	34.80	-1	2,300	-0.04%
2023/10/03	11	31.06	18	31.76	31.65	-7	1,848	-0.38%
2023/10/02	4	29.21	4	29.90	29.90	0	1,454	0.00%
2023/09/28	1	25.55	0	0.00	27.20	1	1,369	0.07%
2023/09/27	2	25.15	0	0.00	24.75	2	1,249	0.16%
2023/09/25	1	25.50	0	0.00	25.35	1	1,193	0.08%
2023/09/22	0	0.00	1	26.20	26.65	-1	1,142	-0.09%
2023/09/21	5	27.38	5	26.75	26.90	0	1,032	0.00%
2023/09/20	5	26.20	0	0.00	26.40	5	820	0.61%
2023/09/19	0	0.00	4	24.93	24.95	-4	677	-0.59%
2023/09/18	1	23.70	1	24.85	25.40	0	590	0.00%
2023/09/15	3	23.35	0	0.00	23.10	3	459	0.65%
2023/09/13	0	0.00	1	22.40	23.35	-1	427	-0.23%
2023/09/12	0	0.00	1	22.00	22.90	-1	318	-0.31%
2023/08/10	0	20.30	0	0.00	20.25	0	304	0.01%
2023/07/24	1	20.65	0	0.00	20.70	1	787	0.13%
2023/07/11	0	21.30	0	0.00	21.20	0	792	0.00%
2023/06/29	0	0.00	1	21.75	21.75	-1	788	-0.13%
2023/06/20	0	0.00	1	21.90	21.75	-1	779	-0.13%
2023/06/19	5	21.95	0	0.00	21.95	5	778	0.64%
2023/06/15	0	0.00	2	22.35	22.20	-2	775	-0.26%
2023/06/13	0	0.00	3	21.75	21.75	-3	764	-0.39%
2023/06/09	0	0.00	1	21.85	21.85	-1	764	-0.13%
2023/06/07	0	0.00	2	22.10	21.95	-2	773	-0.26%
2023/05/31	0	0.00	2	22.00	21.95	-2	774	-0.26%
2023/05/26	5	21.45	0	0.00	21.60	5	766	0.65%
2023/05/23	5	21.60	0	0.00	21.60	5	766	0.65%
2023/05/18	0	0.00	2	21.40	21.40	-2	771	-0.26%
2023/05/12	0.1	21.05	0	0.00	21.00	0.1	768	0.01%
2023/05/11	5	21.02	0	0.00	20.90	5	764	0.65%
2023/05/09	0	0.00	1	22.30	22.10	-1	731	-0.14%
2023/05/08	0	0.00	5	22.55	22.50	-5	718	-0.70%
2023/05/04	6	23.17	0	0.00	23.10	6	690	0.87%
2023/05/03	8	23.05	0	0.00	22.95	8	656	1.22%
2023/04/24	0	0.00	2	23.30	23.20	-2	303	-0.66%
2023/04/21	5	23.27	0	0.00	23.20	5	303	1.65%
2023/04/20	7	23.69	0	0.00	23.65	7	300	2.33%
2023/04/06	0	0.00	2	23.60	23.90	-2	285	-0.70%
2023/03/30	0	0.00	2	23.60	23.30	-2	289	-0.69%
2023/03/23	0	0.00	8	23.70	23.70	-8	311	-2.57%
2023/03/22	0	0.00	2	23.40	23.50	-2	380	-0.53%
2023/02/15	10	22.98	0.8	22.52	22.90	9.2	799	1.15%
2023/02/10	0	0.00	0	23.50	23.35	0	799	0.00%
2022/12/20	0	0.00	4	22.54	22.05	-4	892	-0.45%
2022/12/16	0	0.00	1	22.90	22.85	-1	892	-0.11%
2022/12/14	14	23.85	9	24.22	23.60	5	886	0.56%
2022/11/28	1	24.45	1	24.90	24.25	0	927	0.00%
2022/11/17	0	0.00	1	22.30	22.30	-1	755	-0.13%
2022/11/16	0	0.00	0.1	22.00	21.95	-0.1	763	-0.01%
2022/11/14	1.1	22.52	2	23.43	23.60	-1	784	-0.12%
2022/10/05	15	22.75	13	21.60	21.60	2	730	0.27%
2022/09/08	0	0.00	2	24.35	24.90	-2	610	-0.33%
2022/09/07	2	24.50	0	0.00	23.20	2	557	0.36%
2022/09/06	0	0.00	1	24.05	24.05	-1	519	-0.19%
2022/08/19	1	23.70	0	0.00	23.25	1	553	0.18%
2022/08/05	0	0.00	4.4	21.57	21.60	-4.4	706	-0.62%
2022/07/18	0	0.00	0.2	20.80	21.05	-0.2	2,866	-0.01%
2022/07/15	0	0.00	0.2	20.50	20.55	-0.2	3,089	-0.01%
2022/07/12	0	0.00	0.1	19.55	19.55	-0.1	3,627	0.00%
2022/07/01	0	0.00	5	19.70	19.70	-5	3,669	-0.14%
2022/06/20	0.4	23.00	0	0.00	21.60	0.4	3,979	0.01%
2022/06/07	0	0.00	1	25.95	25.80	-1	3,908	-0.03%
2022/06/02	0	0.00	1	25.95	25.95	-1	3,914	-0.03%
2022/05/26	0	0.00	1.2	25.07	25.00	-1.2	3,908	-0.03%
2022/05/18	3	26.05	3	26.20	26.15	0	3,836	0.00%
2022/05/05	2	28.45	0	0.00	28.65	2	3,680	0.05%
2022/05/03	0	0.00	1	28.45	28.00	-1	3,645	-0.03%
2022/04/28	3	29.93	3	29.92	30.00	0	3,512	0.00%
2022/04/27	7	30.44	9	30.44	30.25	-2	3,448	-0.06%
2022/04/26	6	32.88	8	32.67	30.15	-2	3,302	-0.06%
2022/04/25	27	35.21	25	35.04	32.15	2	2,950	0.07%
2022/04/22	13	31.94	18	32.41	33.80	-5	2,202	-0.23%
2022/04/21	12	30.93	9	31.18	30.75	3	1,912	0.16%
2022/04/20	8	29.60	7	29.31	29.90	1	1,712	0.06%
2022/04/19	4	29.34	6	29.25	30.35	-2	1,600	-0.12%
2022/04/18	2	27.60	1	27.55	27.60	1	1,408	0.07%
2022/04/15	0	0.00	0	25.20	25.10	0	1,437	0.00%
2022/04/11	1	28.90	1	28.80	26.80	0	2,213	0.00%
2022/04/06	0	29.05	0	0.00	29.00	0	2,780	0.00%
2022/04/01	1	28.35	1	29.50	28.30	0	3,155	0.00%
2022/03/29	2	28.20	3	28.05	28.00	-1	3,754	-0.03%
2022/03/28	15	28.23	9	28.23	28.70	6	3,664	0.16%
2022/03/25	0.2	26.05	0	0.00	26.10	0.2	3,580	0.01%
2022/03/08	0	0.00	2	25.15	25.20	-2	3,577	-0.06%
2022/02/24	4	26.90	0	0.00	27.00	4	3,670	0.11%
2022/02/23	2	28.25	0	0.00	28.50	2	3,695	0.05%
2022/02/22	4	28.13	0	0.00	28.05	4	3,698	0.11%
2022/02/21	1	29.35	0	0.00	29.40	1	3,699	0.03%
2022/02/17	1	29.65	0	0.00	29.50	1	3,695	0.03%
2022/02/16	4	29.73	0	0.00	29.65	4	3,692	0.11%
2022/02/15	0	0.00	8	29.77	29.75	-8	3,686	-0.22%
2022/02/11	0	0.00	3	30.60	30.60	-3	3,680	-0.08%
2022/02/10	6	30.98	6	30.75	30.75	0	3,678	0.00%
2022/02/09	1	31.65	0	0.00	31.65	1	3,669	0.03%
2022/02/07	7	29.84	2	29.60	30.40	5	3,668	0.14%
2022/01/26	0	0.00	2	30.50	30.10	-2	3,659	-0.05%
2022/01/25	3	31.20	3	30.65	30.65	0	3,655	0.00%
2022/01/21	0	0.00	1	32.60	32.00	-1	3,640	-0.03%
2022/01/20	2	32.60	2	32.60	32.60	0	3,630	0.00%
2022/01/19	3	33.47	1	33.10	33.30	2	3,613	0.06%
2022/01/17	2	33.20	1	33.00	33.00	1	3,541	0.03%
2022/01/14	5	32.25	5	32.92	32.80	0	3,515	0.00%
2022/01/13	0	0.00	4	32.68	32.85	-4	3,510	-0.11%
2022/01/12	4	32.88	0	0.00	33.20	4	3,504	0.11%
2022/01/11	7	34.63	3	33.45	33.70	4	3,457	0.12%
2022/01/10	10	36.05	10	36.35	34.00	0	3,372	0.00%
2022/01/07	10	36.00	8	36.35	35.15	2	3,310	0.06%
2022/01/06	11	36.21	9	36.98	37.15	2	3,281	0.06%
2022/01/05	68	35.58	69	36.44	37.60	-1	3,478	-0.03%
2022/01/03	7	32.51	0	0.00	31.55	7	3,040	0.23%
2021/12/30	10	32.18	6	31.84	32.00	4	2,923	0.14%
2021/12/29	14	33.06	3	32.87	32.80	11	2,834	0.39%
2021/12/28	1	33.55	4.6	33.37	33.55	-3.6	2,457	-0.15%
2021/12/27	11	29.92	11	29.67	30.50	0	2,038	0.00%
2021/12/24	3	30.00	0	0.00	30.00	3	1,708	0.18%
2021/12/23	0	0.00	5.4	26.96	27.30	-5.4	1,492	-0.36%
2021/12/16	5	24.45	0	0.00	24.75	5	1,509	0.33%
2021/11/30	0	0.00	1	25.25	25.10	-1	2,165	-0.05%
2021/11/25	4	25.75	0	0.00	25.30	4	2,098	0.19%
2021/11/18	1	26.35	0	0.00	25.85	1	2,224	0.04%
2021/11/05	0	0.00	3	27.60	27.35	-3	2,547	-0.12%
2021/11/03	0	0.00	1	27.85	27.20	-1	2,588	-0.04%
2021/11/02	4	28.00	0	0.00	27.20	4	2,609	0.15%
2021/10/28	1	27.35	0	0.00	27.70	1	2,657	0.04%
2021/10/22	6	26.69	0	0.00	26.55	6	2,724	0.22%
2021/10/21	1	26.35	4	27.40	27.35	-3	2,756	-0.11%
2021/10/20	2	25.45	9	25.52	26.30	-7	2,785	-0.25%
2021/10/19	1	24.85	0	0.00	25.60	1	2,782	0.04%
2021/10/18	2	24.78	0	0.00	24.40	2	2,792	0.07%
2021/10/13	3	27.15	0	0.00	26.50	3	2,712	0.11%
2021/10/12	0.2	27.40	0	0.00	27.10	0.2	2,353	0.01%
2021/09/29	0	0.00	11	27.33	26.05	-11	2,348	-0.47%
2021/09/24	0	0.00	3	29.12	29.00	-3	2,361	-0.13%
2021/09/23	3	29.38	0	0.00	29.20	3	2,366	0.13%
2021/09/15	9	30.93	0	0.00	30.85	9	2,371	0.38%
2021/09/14	1	30.90	5	30.76	31.00	-4	2,367	-0.17%
2021/09/13	0	0.00	2	29.90	29.85	-2	2,325	-0.09%
2021/09/10	1	30.45	2	30.35	30.05	-1	2,330	-0.04%
2021/09/09	17	30.48	1	31.00	31.00	16	2,295	0.70%
2021/09/08	1	28.00	10	28.21	29.80	-9	1,997	-0.45%
2021/09/06	7	27.79	0	0.00	27.45	7	1,919	0.36%
2021/08/24	4	28.00	0	0.00	28.00	4	1,923	0.21%
2021/08/17	0	0.00	0	29.00	27.65	0	1,982	0.00%
2021/08/13	1	29.20	0	0.00	29.00	1	2,071	0.05%
2021/08/04	0	0.00	16	35.94	35.90	-16	3,700	-0.43%
2021/08/03	5	36.10	0	0.00	36.65	5	3,774	0.13%
2021/07/30	1	35.20	0	0.00	35.20	1	3,707	0.03%
2021/07/28	2	35.00	0	0.00	35.10	2	3,714	0.05%
2021/07/22	0	0.00	2	39.30	39.20	-2	3,843	-0.05%
2021/07/16	1	40.65	0	0.00	40.90	1	3,962	0.03%
2021/07/15	0	0.00	1	41.25	41.45	-1	3,964	-0.03%
2021/07/13	0	0.00	2	40.55	40.30	-2	4,030	-0.05%
2021/07/08	1	40.25	0	0.00	39.95	1	4,130	0.02%
2021/07/07	1	40.10	0	0.00	40.00	1	4,313	0.02%
2021/07/06	1	40.80	0	0.00	40.30	1	4,367	0.02%
2021/07/05	0	0.00	2	40.55	40.85	-2	4,442	-0.05%
2021/07/01	0	0.00	1	40.00	40.00	-1	4,621	-0.02%
2021/06/24	0	0.00	1	40.70	41.10	-1	5,329	-0.02%
2021/06/23	1	40.30	0	0.00	40.20	1	5,556	0.02%
2021/06/21	2	39.90	0	0.00	39.85	2	5,636	0.04%
2021/06/07	0	0.00	1	42.90	42.50	-1	6,168	-0.02%
2021/06/04	2	44.40	1	45.10	44.00	1	6,159	0.02%
2021/06/03	0	0.00	1	44.25	44.40	-1	6,171	-0.02%
2021/06/02	1	44.20	1	44.20	44.20	0	6,186	0.00%
2021/05/31	0	0.00	1	43.40	43.60	-1	6,152	-0.02%
2021/05/26	0	0.00	2	43.93	43.80	-2	6,163	-0.03%
2021/05/25	1	43.35	1	44.15	43.05	0	6,161	0.00%
2021/05/24	1	43.85	0	0.00	43.85	1	6,157	0.02%
2021/05/21	2	44.00	2	43.50	43.95	0	6,168	0.00%
2021/05/20	2	45.45	3	44.12	43.95	-1	6,150	-0.02%
2021/05/19	2	48.25	2	47.58	46.70	0	5,957	0.00%
2021/05/18	4	49.08	2	48.28	48.00	2	5,696	0.04%
2021/05/17	4	48.05	0	0.00	48.45	4	5,364	0.07%
2021/05/14	31	44.11	31	43.93	44.05	0	5,053	0.00%
2021/05/11	0	0.00	5	40.22	40.00	-5	4,733	-0.11%
2021/05/05	0	0.00	2	44.88	43.80	-2	5,101	-0.04%
2021/05/04	0	0.00	6	43.67	44.10	-6	5,669	-0.11%
2021/04/27	5	48.34	0	0.00	48.20	5	6,175	0.08%
2021/04/26	0	0.00	2	47.00	46.90	-2	6,181	-0.03%
2021/04/23	0	0.00	1	46.65	47.20	-1	6,205	-0.02%
2021/04/22	6	47.45	1	46.90	46.65	5	6,265	0.08%
2021/04/21	2	48.70	0	0.00	48.60	2	6,222	0.03%
2021/04/20	1	49.65	1	50.10	49.25	0	6,226	0.00%
2021/04/19	1	50.20	0	0.00	50.10	1	6,235	0.02%
2021/04/16	0	0.00	2	50.50	49.60	-2	6,242	-0.03%
2021/04/14	2	49.75	0	0.00	49.05	2	6,336	0.03%
2021/04/13	4	53.48	4.1	53.31	50.10	-0.1	6,449	0.00%
2021/04/12	5	50.84	4	50.93	51.00	1	6,321	0.02%
2021/04/09	0	0.00	4	50.90	50.50	-4	6,338	-0.06%
2021/04/08	5	51.76	2	51.35	51.80	3	6,406	0.05%
2021/04/07	3	51.37	2	51.90	51.70	1	6,357	0.02%
2021/04/06	4.1	52.99	10	50.16	52.30	-5.9	6,261	-0.09%
2021/04/01	2	49.28	1	49.70	50.10	1	5,963	0.02%
2021/03/31	4	48.10	0	0.00	47.95	4	5,904	0.07%
2021/03/29	1	46.65	17	46.26	46.00	-16	6,055	-0.26%
2021/03/26	0	0.00	1	46.30	46.20	-1	6,150	-0.02%
2021/03/25	0	0.00	7	49.64	49.40	-7	5,968	-0.12%
2021/03/23	0	0.00	6	49.53	50.00	-6	6,012	-0.10%
2021/03/22	6	49.70	0	0.00	48.40	6	5,929	0.10%
2021/03/18	7	48.95	0	0.00	49.45	7	5,930	0.12%
2021/03/17	4	48.59	0	0.00	48.50	4	6,020	0.07%
2021/03/16	0	0.00	1	47.30	47.60	-1	6,088	-0.02%
2021/03/15	6	47.63	1	47.35	47.85	5	6,151	0.08%
2021/03/10	2	43.80	0	0.00	44.30	2	6,566	0.03%
2021/03/09	1	43.05	0	0.00	43.05	1	6,673	0.01%
2021/03/08	0	0.00	1	43.65	43.70	-1	6,785	-0.01%
2021/03/03	0	0.00	3	46.07	46.10	-3	7,102	-0.04%
2021/02/19	6	44.75	8	45.15	45.15	-2	7,896	-0.03%
2021/02/17	1	43.40	0	0.00	43.50	1	8,142	0.01%
2021/01/29	0	0.00	0.2	45.70	45.30	-0.2	9,183	0.00%
2021/01/27	15	49.35	15	48.32	47.60	0	9,417	0.00%
2021/01/26	83.2	50.17	84	49.90	48.80	-0.8	9,415	-0.01%
2021/01/25	11	51.35	21	50.14	51.80	-10	9,068	-0.11%
2021/01/22	0	0.00	8	47.04	47.15	-8	9,049	-0.09%
2021/01/21	21	47.13	14	46.74	46.05	7	9,562	0.07%
2021/01/18	3	46.50	0	0.00	46.45	3	10,146	0.03%
2021/01/14	5	47.90	0	0.00	47.95	5	10,205	0.05%
2021/01/11	0	0.00	1	47.65	47.95	-1	10,593	-0.01%
2021/01/08	1	47.80	1	47.80	47.70	0	10,854	0.00%
2021/01/07	1	46.65	1	47.30	47.90	0	11,012	0.00%
2021/01/06	0	0.00	4	45.60	46.10	-4	11,545	-0.03%
2021/01/05	0	0.00	1	47.40	47.40	-1	11,670	-0.01%
2020/12/31	3	50.07	0	0.00	49.95	3	12,299	0.02%
2020/12/29	10	49.35	0	0.00	48.65	10	13,953	0.07%
2020/12/28	5	48.60	1	48.55	48.70	4	14,744	0.03%
2020/12/24	0	0.00	6	49.69	49.85	-6	15,589	-0.04%
2020/12/23	5	49.05	0	0.00	48.05	5	15,999	0.03%
2020/12/22	2	50.18	1.1	50.73	50.50	0.9	16,303	0.01%
2020/12/21	10	49.13	1	49.10	49.00	9	16,405	0.05%
2020/12/18	2	49.33	0	0.00	48.55	2	16,703	0.01%
2020/12/17	5	49.95	4	50.21	49.80	1	16,903	0.01%
2020/12/16	0	0.00	2	51.00	50.40	-2	17,059	-0.01%
2020/12/15	0	0.00	0.6	50.20	49.95	-0.6	17,679	0.00%
2020/12/11	7	50.56	22	50.10	49.60	-15	18,149	-0.08%
2020/12/09	0	0.00	15	51.83	51.70	-15	19,978	-0.08%
2020/12/08	1	52.50	8	52.19	53.00	-7	20,588	-0.03%
2020/12/07	34	51.68	6	50.70	51.10	28	21,166	0.13%
2020/12/04	2	56.00	8	56.24	55.60	-6	21,372	-0.03%
2020/12/03	16	56.23	7	56.09	56.00	9	22,484	0.04%
2020/12/02	7	57.11	7	57.24	57.30	0	22,967	0.00%
2020/12/01	2	58.95	1	60.10	58.70	1	22,885	0.00%
2020/11/30	13	58.92	11	59.59	59.60	2	22,824	0.01%
2020/11/26	0	0.00	3	57.00	57.30	-3	22,648	-0.01%
2020/11/25	2	57.10	0	0.00	57.30	2	22,623	0.01%
2020/11/24	1	58.90	0	0.00	58.60	1	22,575	0.00%
2020/11/23	0	0.00	15	58.20	58.80	-15	22,488	-0.07%
2020/11/20	20	57.88	16	57.78	57.70	4	22,423	0.02%
2020/11/19	4	59.18	9	59.76	58.90	-5	22,402	-0.02%
2020/11/18	8	57.75	6	57.88	58.20	2	22,172	0.01%
2020/11/17	28	56.66	27	57.24	56.90	1	22,218	0.00%
2020/11/16	0	0.00	1	57.90	57.60	-1	22,288	0.00%
2020/11/13	6	57.77	4	57.70	57.70	2	22,387	0.01%
2020/11/12	4	57.03	4	57.00	57.00	0	22,431	0.00%
2020/11/11	8	56.01	5	57.00	57.00	3	22,480	0.01%
2020/11/10	6	56.95	2	56.10	55.50	4	22,356	0.02%
2020/11/09	1	60.90	0	0.00	61.40	1	22,067	0.00%
2020/11/06	3	60.93	2	60.40	60.20	1	22,089	0.00%
2020/11/05	6	61.60	63	61.73	61.40	-57	22,156	-0.26%
2020/11/04	4	62.33	5	62.54	62.10	-1	22,340	0.00%
2020/11/03	3	62.07	3	61.87	61.80	0	22,675	0.00%
2020/11/02	6	62.07	3	62.57	61.70	3	23,534	0.01%
2020/10/30	36	64.99	32	62.71	62.20	4	24,425	0.02%
2020/10/29	74	65.79	27	65.74	66.50	47	24,742	0.19%
2020/10/28	9	63.40	4	63.58	63.50	5	24,299	0.02%
2020/10/27	40	63.35	29	63.65	63.30	11	24,240	0.05%
2020/10/26	0	0.00	1	62.60	60.70	-1	23,993	0.00%
2020/10/23	7	62.70	0	0.00	62.60	7	24,069	0.03%
2020/10/22	3	62.80	15	62.47	62.80	-12	24,313	-0.05%
2020/10/21	5	62.30	11	63.20	62.70	-6	24,494	-0.02%
2020/10/20	17	63.20	9	63.12	62.50	8	24,854	0.03%
2020/10/19	10	63.10	8	62.20	62.20	2	24,855	0.01%
2020/10/16	4	63.50	12	63.28	63.00	-8	24,855	-0.03%
2020/10/15	5	67.68	6	68.00	66.80	-1	24,894	0.00%
2020/10/14	15	70.61	28	69.21	67.30	-13	25,105	-0.05%
2020/10/13	10	68.30	17	68.33	67.20	-7	25,279	-0.03%
2020/10/12	34	67.99	26	67.61	67.70	8	25,195	0.03%
2020/10/08	21	68.32	5	68.90	67.50	16	25,336	0.06%
2020/10/07	11	68.10	16	67.16	68.10	-5	25,620	-0.02%
2020/10/06	199	67.63	190	67.73	67.50	9	25,528	0.04%	大買/大賣/
2020/10/05	24	63.30	31	64.68	66.50	-7	24,601	-0.03%
2020/09/30	30	61.32	26	60.98	60.50	4	24,577	0.02%
2020/09/29	11	60.90	9	60.98	60.10	2	24,713	0.01%
2020/09/28	30	61.80	28	62.93	63.00	2	24,954	0.01%
2020/09/25	12	61.40	15	60.26	59.10	-3	24,564	-0.01%
2020/09/24	1	63.30	0	0.00	62.50	1	24,296	0.00%
2020/09/23	10	64.75	17	64.89	64.00	-7	24,222	-0.03%
2020/09/22	9	64.38	2	65.45	66.00	7	24,073	0.03%
2020/09/21	10	66.10	21	65.94	64.70	-11	23,946	-0.05%
2020/09/18	71	66.78	74	66.96	65.80	-3	23,911	-0.01%
2020/09/17	1	63.70	1	64.00	64.00	0	23,321	0.00%
2020/09/16	21	64.08	20	64.18	64.00	1	23,269	0.00%
2020/09/15	82	63.86	71	63.86	63.70	11	22,979	0.05%
2020/09/14	111	59.64	102	58.87	64.10	9	22,178	0.04%	大買/大賣/
2020/09/11	20	60.93	15.1	59.42	58.30	5	21,177	0.02%
2020/09/10	30	65.05	36	64.77	64.30	-6	20,578	-0.03%
2020/09/09	12	67.35	8	67.13	68.00	4	19,988	0.02%
2020/09/08	69.1	71.42	45	71.34	67.20	24.1	19,686	0.12%
2020/09/07	16	74.56	4	73.78	71.10	12	19,288	0.06%
2020/09/04	0	0.00	8	72.00	79.00	-8	19,331	-0.04%
2020/09/03	2	77.00	0	0.00	79.00	2	19,716	0.01%
2020/08/28	0	0.00	2	65.00	65.90	-2	20,493	-0.01%
2020/08/26	0	0.00	10	59.55	59.50	-10	20,496	-0.05%
2020/08/25	0	0.00	5	60.30	60.30	-5	20,463	-0.02%
2020/08/24	0	0.00	3	54.50	57.30	-3	20,381	-0.01%
2020/08/21	11	56.44	9	55.43	56.40	2	20,321	0.01%
2020/08/20	7	49.60	19	53.45	52.90	-12	20,139	-0.06%
2020/08/19	7	56.29	6	55.03	55.10	1	19,896	0.01%
2020/08/18	12	56.83	7	57.50	59.00	5	19,748	0.03%
2020/08/17	5	55.08	0	0.00	55.80	5	19,661	0.03%
2020/08/14	11	48.59	19	47.56	50.80	-8	19,553	-0.04%
2020/08/13	5	48.20	1	46.00	48.15	4	19,424	0.02%
2020/08/12	5	44.70	5	44.85	45.80	0	19,225	0.00%
2020/08/11	10	46.87	7	47.59	46.35	3	19,088	0.02%
2020/08/10	9	43.86	11	44.16	45.00	-2	18,843	-0.01%
2020/08/07	10.1	43.62	5	43.28	43.25	5.1	18,500	0.03%
2020/08/06	52	43.89	45	43.81	43.50	7	17,960	0.04%
2020/08/05	39	40.52	32	40.64	41.35	7	16,997	0.04%
2020/08/04	6	37.14	9.4	38.30	39.60	-3.4	15,891	-0.02%
2020/08/03	1	36.30	8	35.97	36.00	-7	15,217	-0.05%
2020/07/31	5	36.69	1	36.60	35.75	4	15,184	0.03%
2020/07/30	5	35.80	6	36.71	36.70	-1	15,056	-0.01%
2020/07/29	1	35.45	0	0.00	35.65	1	14,890	0.01%
2020/07/27	1	37.15	1	37.40	35.75	0	14,450	0.00%
2020/07/24	2	36.68	7	37.74	36.95	-5	14,200	-0.04%
2020/07/23	2	36.25	0	0.00	36.50	2	13,766	0.01%
2020/07/22	2	35.60	3	35.17	36.20	-1	13,647	-0.01%
2020/07/21	4	35.51	12	35.67	34.50	-8	13,472	-0.06%
2020/07/20	16	34.53	1	35.75	33.70	15	13,268	0.11%
2020/07/17	17	38.48	22	38.46	37.40	-5	12,881	-0.04%
2020/07/16	0	0.00	3.1	36.25	37.00	-3.1	12,208	-0.03%
2020/07/15	9	37.74	6	38.79	36.10	3	12,035	0.02%
2020/07/14	7	38.40	7	38.64	38.05	0	11,593	0.00%
2020/07/13	7	37.64	4	36.73	36.50	3	11,051	0.03%
2020/07/10	5	35.44	0	0.00	35.30	5	10,684	0.05%
2020/07/09	13	40.02	13	39.38	37.35	0	10,324	0.00%
2020/07/08	6	36.82	11	36.93	37.70	-5	9,539	-0.05%
2020/07/07	8	34.20	4	34.54	34.85	4	8,843	0.05%
2020/07/06	0	0.00	1	29.75	31.70	-1	8,261	-0.01%
2020/07/03	1	29.20	6	28.53	28.95	-5	8,241	-0.06%
2020/07/02	4	29.01	1	29.25	28.40	3	8,172	0.04%
2020/07/01	3	28.27	1	27.85	28.10	2	8,109	0.02%
2020/06/30	4	28.56	2	28.65	29.00	2	7,921	0.03%
2020/06/29	29	25.50	31	26.47	26.85	-2	7,802	-0.03%
2020/06/23	0.2	23.20	0	0.00	23.20	0.2	7,599	0.00%
2020/06/22	1	26.85	1	25.60	24.15	0	7,488	0.00%
2020/06/19	1	26.10	1	25.80	26.40	0	7,418	0.00%
2020/06/18	2.2	26.00	5	26.46	26.90	-2.8	7,306	-0.04%
2020/06/17	5	24.83	0	0.00	24.50	5	7,128	0.07%
2020/06/16	2	23.45	7	23.43	23.55	-5	7,031	-0.07%
2020/06/15	4	23.78	15	24.17	24.25	-11	6,945	-0.16%
2020/06/12	22	22.04	18	21.94	22.85	4	6,741	0.06%
2020/06/11	16	21.64	14	22.09	20.80	2	6,005	0.03%
2020/06/10	5	19.71	3	19.98	20.15	2	5,442	0.04%
2020/06/09	1	17.95	0	0.00	18.35	1	5,048	0.02%
2020/06/08	0	0.00	1	16.90	16.70	-1	4,725	-0.02%
2020/06/05	1	15.55	2	15.80	15.95	-1	4,555	-0.02%
2020/06/04	5	14.15	5	14.25	14.85	0	4,308	0.00%
2020/06/02	0	0.00	2	13.85	13.95	-2	4,341	-0.05%
2020/05/25	0	0.00	1	13.70	13.70	-1	5,457	-0.02%
2020/05/22	1	14.50	0	0.00	13.95	1	5,430	0.02%
2020/05/21	5	14.30	5	14.00	14.30	0	5,349	0.00%
2020/05/12	0	0.00	2	13.25	13.65	-2	5,502	-0.04%
2020/04/23	2	12.15	29	11.99	11.90	-27	4,903	-0.55%
2020/04/21	11	11.84	1	11.80	11.70	10	4,677	0.21%
2020/04/20	1	11.50	0	0.00	11.35	1	4,532	0.02%
2020/04/16	18	11.90	0	0.00	11.70	18	4,397	0.41%
2020/04/09	0	0.00	3	11.50	11.25	-3	4,063	-0.07%
2020/04/07	3	11.80	2	11.80	11.80	1	3,856	0.03%
2020/04/06	2	10.70	0	0.00	10.75	2	3,713	0.05%
2020/03/17	2	9.94	0	0.00	9.54	2	3,140	0.06%
2020/03/04	0	0.00	1	13.25	13.50	-1	2,074	-0.05%
2020/03/03	0	0.00	4	12.60	12.30	-4	1,734	-0.23%
2020/03/02	4	12.33	4	12.35	12.30	0	1,581	0.00%
2020/02/27	2	12.25	0	0.00	12.15	2	1,469	0.14%
2020/02/26	0	0.00	12	12.50	12.75	-12	1,355	-0.88%
2020/02/25	11	11.69	15	12.17	11.80	-4	1,144	-0.35%
2020/02/20	6	12.37	0	0.00	12.60	6	957	0.63%
2020/02/18	0	0.00	11	11.65	12.30	-11	687	-1.60%
2020/02/17	10	10.95	0	0.00	11.20	10	564	1.77%
2020/01/16	5	10.15	0	0.00	10.15	5	423	1.18%
2020/01/09	2	10.15	0	0.00	10.10	2	416	0.48%
2019/12/02	3	10.10	0	0.00	10.10	3	445	0.67%
2019/11/13	4	10.48	0	0.00	10.50	4	432	0.93%
2019/10/28	0	0.00	10	11.35	11.30	-10	468	-2.13%
2019/08/21	10	10.75	0	0.00	10.70	10	455	2.20%
2019/07/30	0	0.00	1	11.20	11.15	-1	782	-0.13%
2019/07/17	0	0.00	1	11.20	11.20	-1	812	-0.12%
2019/07/08	2	11.20	0	0.00	11.25	2	993	0.20%
2019/05/28	0	0.00	1	10.75	10.80	-1	1,665	-0.06%
2019/05/15	1	12.15	6	11.97	11.75	-5	1,788	-0.28%
2019/05/10	1	12.95	0	0.00	12.95	1	1,725	0.06%
2019/05/09	5	13.45	1	14.10	13.05	4	1,687	0.24%
2019/05/07	1	13.05	0	0.00	13.05	1	1,494	0.07%
2019/04/09	0	0.00	5	13.05	12.95	-5	1,062	-0.47%
2019/04/01	0	0.00	1	12.85	13.20	-1	929	-0.11%
2019/03/29	5	12.20	1	12.00	12.40	4	852	0.47%
2019/03/07	1	11.50	0	0.00	11.50	1	615	0.16%
2019/02/26	0	0.00	5	11.70	11.60	-5	593	-0.84%
2019/02/22	0	0.00	2	12.05	11.95	-2	549	-0.36%
2019/02/21	0	0.00	0	11.40	11.40	0	462	0.00%
2018/12/20	1	10.30	0	0.00	10.25	1	456	0.22%
2018/12/19	1	10.30	0	0.00	10.35	1	456	0.22%
2018/12/14	2	10.55	0	0.00	10.80	2	461	0.43%
2018/12/13	1	10.60	0	0.00	10.70	1	464	0.22%
2018/10/17	0	0.00	2	9.60	9.70	-2	548	-0.36%
2018/09/20	3	11.00	0	0.00	11.00	3	631	0.47%
2018/09/07	0	0.00	1	11.75	11.70	-1	652	-0.15%
2018/08/13	0	0.00	5	12.55	12.30	-5	1,183	-0.42%
2018/08/06	5	13.51	0	0.00	13.60	5	1,181	0.42%
2018/07/17	0	0.00	1	12.75	12.80	-1	1,193	-0.08%
2018/07/11	1	13.05	0	0.00	12.70	1	1,158	0.09%
2018/07/10	3	12.80	2	12.70	12.70	1	1,148	0.09%
2018/07/09	0	0.00	3	12.75	12.70	-3	1,184	-0.25%
2018/07/06	5	12.43	0	0.00	12.40	5	1,175	0.43%
2018/07/04	0	0.00	10	12.40	12.30	-10	1,159	-0.86%
2018/06/22	0	0.00	3	12.50	12.50	-3	1,223	-0.25%
2018/06/21	0	0.00	3	12.70	12.70	-3	1,223	-0.25%
2018/06/20	0	0.00	5	12.60	12.60	-5	1,228	-0.41%
2018/06/19	0	0.00	5	12.85	12.85	-5	1,233	-0.41%
2018/06/08	0	0.00	17	13.66	13.60	-17	1,226	-1.39%
2018/06/07	0	0.00	2	13.65	13.60	-2	1,439	-0.14%
2018/06/06	2	13.85	2	13.53	13.80	0	1,418	0.00%
2018/06/05	0	0.00	3	13.15	13.05	-3	1,347	-0.22%
2018/06/04	0	0.00	2	13.20	13.30	-2	1,365	-0.15%
2018/05/30	20	13.10	0	0.00	12.80	20	1,364	1.47%
2018/05/28	0	0.00	5	12.80	13.00	-5	1,337	-0.37%
2018/05/23	0	0.00	4	12.65	12.65	-4	1,342	-0.30%
2018/03/20	0	0.00	4	13.65	13.60	-4	3,718	-0.11%
2018/03/15	0	0.00	5	13.82	13.80	-5	3,714	-0.13%
2018/03/13	0	0.00	30	14.00	14.05	-30	3,692	-0.81%
2018/03/09	0	0.00	15	13.65	13.55	-15	3,466	-0.43%
2018/03/06	5	14.10	0	0.00	13.80	5	3,532	0.14%
2018/03/05	2	14.30	2	14.25	14.15	0	3,535	0.00%
2018/03/02	10	13.40	0	0.00	13.25	10	3,487	0.29%
2018/02/23	0	0.00	3	13.35	13.30	-3	3,755	-0.08%
2018/02/12	2	12.53	0	0.00	12.35	2	3,858	0.05%
2018/02/07	0	0.00	10	13.45	12.90	-10	4,025	-0.25%
2018/02/06	1	13.20	663	13.05	13.05	-662	4,153	-15.94%	大賣/鉅額交易
2018/02/02	0	0.00	1	15.05	15.00	-1	4,621	-0.02%
2018/02/01	0	0.00	1	15.60	15.15	-1	5,000	-0.02%
2018/01/31	23	15.19	2	15.10	15.15	21	5,132	0.41%
2018/01/30	312	15.85	20	15.85	15.35	292	5,103	5.72%	大買/鉅額交易
2018/01/29	380	15.70	0	0.00	16.05	380	5,024	7.56%	大買/鉅額交易
2018/01/26	0	0.00	2	15.00	15.00	-2	4,783	-0.04%
2018/01/25	2	14.50	0	0.00	14.45	2	4,696	0.04%
2018/01/24	0	0.00	5	14.92	14.90	-5	4,669	-0.11%
2018/01/22	5	15.30	3	15.10	14.85	2	4,504	0.04%
2018/01/19	12	15.21	17	15.16	15.20	-5	4,448	-0.11%
2018/01/18	7	14.64	18	14.54	14.35	-11	4,172	-0.26%
2018/01/17	25	14.65	0	0.00	14.65	25	4,138	0.60%
2018/01/16	9	14.31	0	0.00	14.45	9	4,155	0.22%
2018/01/15	0	0.00	1	14.05	13.90	-1	4,094	-0.02%
2018/01/12	2	13.90	0	0.00	13.90	2	4,091	0.05%
2018/01/11	1	13.80	0	0.00	13.70	1	4,073	0.02%
2018/01/10	0	0.00	5	13.50	13.50	-5	4,033	-0.12%
2018/01/08	0	0.00	1	13.90	13.65	-1	4,048	-0.02%
2018/01/04	10	14.45	1	14.40	14.30	9	3,960	0.23%