優群 (3217)-第一金-豐原券商分點個股進出

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

優群

(3217)

可現股當沖

股價
158.5
漲跌
▼3.0
漲幅
-1.86%
成交量
1,040張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	4	158.75	5	158.70	158.50	-1	2,287	-0.04%
2024/04/30	6	161.83	3	161.33	161.50	3	2,308	0.13%
2024/04/19	0	0.00	0.3	159.00	157.50	-0.3	2,595	-0.01%
2024/04/18	1	162.54	1	162.50	163.00	0	2,613	0.00%
2024/04/16	0	157.00	0	0.00	158.50	0	2,672	0.00%
2024/04/10	1	167.50	0	0.00	167.50	1	2,913	0.03%
2024/04/09	1	172.50	0	0.00	171.50	1	2,996	0.03%
2024/04/08	1	179.50	0	0.00	178.50	1	3,147	0.03%
2024/03/27	0.1	181.00	1	181.50	180.50	-0.9	3,200	-0.03%
2024/03/26	0.4	186.04	0	0.00	185.50	0.4	3,190	0.01%
2024/03/25	2.5	192.94	1.2	194.83	194.00	1.3	3,172	0.04%
2024/03/21	1.4	179.62	2	180.00	183.50	-0.6	3,083	-0.02%
2024/03/20	0.1	168.63	0	0.00	170.00	0.1	3,134	0.00%
2024/03/19	1.1	170.19	0	0.00	170.50	1.1	3,138	0.04%
2024/03/15	0	164.50	0	0.00	164.50	0	3,133	0.00%
2024/03/14	0.1	164.00	0	0.00	163.00	0.1	3,141	0.00%
2024/03/13	1	160.50	0	0.00	161.50	1	3,171	0.03%
2024/03/12	0	0.00	1	165.50	166.00	-1	3,169	-0.03%
2024/03/11	1	167.00	0	0.00	165.50	1	3,195	0.03%
2024/03/07	0.1	180.25	0	0.00	177.00	0.1	3,171	0.00%
2024/03/06	1.2	185.51	1	185.00	185.00	0.2	3,183	0.00%
2024/03/05	1	186.88	8	185.81	184.50	-7	3,223	-0.22%
2024/03/04	3	183.50	3	185.67	184.00	0	3,307	0.00%
2024/03/01	2.1	184.01	2	184.50	183.50	0.1	3,489	0.00%
2024/02/29	2.1	182.49	2	181.25	181.50	0.1	3,553	0.00%
2024/02/27	1	188.98	1	185.50	185.50	0	3,601	0.00%
2024/02/26	0.1	188.90	0	0.00	187.50	0.1	3,621	0.00%
2024/02/23	0.1	193.42	1	194.50	195.00	-0.9	3,606	-0.03%
2024/02/22	0	0.00	3	191.17	194.00	-3	3,554	-0.08%
2024/02/21	3	180.35	4	181.38	185.00	-1	3,465	-0.03%
2024/02/20	0	0.00	1	173.00	173.50	-1	3,545	-0.03%
2024/02/19	2	172.50	0	0.00	175.50	2	3,563	0.06%
2024/02/16	5	181.50	0	0.00	178.00	5	3,554	0.14%
2024/02/15	1	181.50	1	181.50	181.50	0	3,586	0.00%
2024/01/31	0	0.00	2.1	177.19	174.50	-2.1	4,059	-0.05%
2024/01/29	0	0.00	0.1	174.29	175.00	-0.1	4,426	0.00%
2024/01/26	0	0.00	0.1	172.00	170.50	-0.1	4,461	0.00%
2024/01/24	4	176.25	0	0.00	173.00	4	4,436	0.09%
2024/01/23	2.2	176.99	2.1	176.38	176.00	0.1	4,419	0.00%
2024/01/19	0	0.00	1	176.50	177.00	-1	4,241	-0.02%
2024/01/17	1	173.50	1	172.50	172.50	0	4,184	0.00%
2024/01/16	0	0.00	0	174.00	176.00	0	4,160	0.00%
2024/01/15	1	171.03	0	0.00	174.50	1	4,127	0.03%
2024/01/12	0.1	167.00	0	0.00	166.50	0.1	4,076	0.00%
2024/01/11	1.1	174.71	0.1	174.50	170.50	1	4,040	0.02%
2024/01/10	3	166.50	3	168.00	165.00	0	3,953	0.00%
2024/01/08	0.1	166.50	1	175.00	165.50	-0.9	3,913	-0.02%
2024/01/05	10	173.55	7	169.07	175.00	3	3,869	0.08%
2024/01/03	0	0.00	1	180.50	182.50	-1	3,740	-0.03%
2024/01/02	0.1	176.50	6.2	175.65	176.50	-6.1	3,638	-0.17%
2023/12/28	6	173.08	1	172.00	172.00	5	3,485	0.14%
2023/12/25	0	0.00	1	174.00	166.00	-1	3,514	-0.03%
2023/12/22	1	172.50	1	171.00	171.00	0	3,522	0.00%
2023/12/21	1	170.50	0	0.00	170.50	1	3,514	0.03%
2023/12/18	1	162.00	1.1	167.14	165.00	-0.1	3,465	0.00%
2023/12/15	4	174.38	4	172.50	168.00	0	3,401	0.00%
2023/12/11	2	170.50	2	168.00	168.00	0	3,272	0.00%
2023/12/04	0	0.00	1	166.50	166.00	-1	3,315	-0.03%
2023/12/01	2.3	171.26	0	0.00	168.50	2.3	3,334	0.07%
2023/11/30	1	171.50	1	170.00	170.00	0	3,343	0.00%
2023/11/29	1	166.00	1	167.50	168.50	0	3,360	0.00%
2023/11/28	2	163.75	2	165.00	168.00	0	3,324	0.00%
2023/11/27	0	0.00	1	160.50	158.00	-1	3,308	-0.03%
2023/11/24	2	156.50	1	155.50	156.00	1	3,312	0.03%
2023/11/21	2	153.50	3	152.50	152.00	-1	3,189	-0.03%
2023/11/17	2	156.00	2	153.50	153.00	0	3,174	0.00%
2023/11/13	0	0.00	1	153.00	158.00	-1	2,946	-0.03%
2023/11/10	0	0.00	1	154.00	156.00	-1	2,883	-0.03%
2023/11/08	1	150.50	2	152.50	153.00	-1	2,733	-0.04%
2023/11/07	0	0.00	2	143.25	149.00	-2	2,435	-0.08%
2023/10/12	2	124.00	2	125.50	126.50	0	2,941	0.00%
2023/10/11	1	125.50	0	0.00	125.00	1	2,984	0.03%
2023/10/06	1	140.00	4	138.88	138.50	-3	3,001	-0.10%
2023/10/05	3	139.00	3	138.50	138.00	0	3,034	0.00%
2023/10/04	5	137.90	4	138.13	137.50	1	3,068	0.03%
2023/10/03	7	137.43	9	136.67	138.00	-2	3,080	-0.06%
2023/10/02	7	135.50	2	134.50	134.50	5	3,080	0.16%
2023/09/28	0	0.00	3	136.00	133.50	-3	3,125	-0.10%
2023/09/27	11	133.00	10	133.40	135.00	1	3,147	0.03%
2023/09/21	2	127.75	0	0.00	128.00	2	3,245	0.06%
2023/09/20	1	131.50	1	133.50	130.50	0	3,272	0.00%
2023/09/19	1	131.50	0	0.00	131.00	1	3,300	0.03%
2023/09/18	2	136.00	2	135.50	134.00	0	3,334	0.00%
2023/09/15	4	137.38	4	134.00	134.00	0	3,439	0.00%
2023/09/14	5	138.60	5	139.40	138.50	0	3,523	0.00%
2023/09/13	3	137.17	3	137.50	138.00	0	3,597	0.00%
2023/09/12	0	0.00	1	134.50	134.00	-1	3,713	-0.03%
2023/09/11	0	0.00	4	138.50	138.00	-4	3,746	-0.11%
2023/09/08	2	141.25	1	141.00	141.00	1	3,830	0.03%
2023/09/07	6	142.50	2	140.50	140.50	4	3,878	0.10%
2023/09/06	0	0.00	1	144.50	141.00	-1	3,870	-0.03%
2023/09/05	0	0.00	2	142.50	141.50	-2	3,971	-0.05%
2023/09/04	0	0.00	2	140.00	140.50	-2	4,013	-0.05%
2023/09/01	0	0.00	6	134.33	135.50	-6	4,115	-0.15%
2023/08/31	7	135.00	2	134.25	136.00	5	4,126	0.12%
2023/08/30	1	128.50	0	0.00	128.50	1	3,957	0.03%
2023/08/09	3	128.83	2	129.75	131.00	1	3,625	0.03%
2023/08/08	2	132.50	2	133.75	134.50	0	3,564	0.00%
2023/08/07	1	133.50	1	134.50	134.00	0	3,544	0.00%
2023/08/02	2	126.75	2	123.50	123.50	0	3,448	0.00%
2023/08/01	5	137.30	4	139.88	129.50	1	3,385	0.03%
2023/07/31	5	136.30	8	138.63	136.00	-3	3,207	-0.09%
2023/07/28	4	133.38	4	132.63	133.00	0	3,044	0.00%
2023/07/26	5	137.50	5	138.40	129.00	0	2,921	0.00%
2023/07/25	4	134.00	2	134.50	135.00	2	2,848	0.07%
2023/07/20	1	134.00	1	131.50	132.00	0	2,822	0.00%
2023/07/18	3	137.33	13	134.85	134.00	-10	2,834	-0.35%
2023/07/17	12	138.38	3	138.17	138.50	9	2,816	0.32%
2023/07/14	10	138.70	9	138.78	141.50	1	2,820	0.04%
2023/07/13	1	136.50	0	0.00	132.50	1	2,766	0.04%
2023/07/12	2	135.50	3	133.83	135.50	-1	2,713	-0.04%
2023/07/11	2	131.25	1	131.00	132.50	1	2,668	0.04%
2023/07/10	0	0.00	2	125.50	125.00	-2	2,631	-0.08%
2023/07/07	0	0.00	5	130.00	129.00	-5	2,633	-0.19%
2023/07/06	7	135.64	2	136.00	132.50	5	2,613	0.19%
2023/07/05	1	135.50	2	133.25	134.00	-1	2,562	-0.04%
2023/07/04	0	0.00	1	132.00	131.50	-1	2,518	-0.04%
2023/07/03	10	132.75	15	133.43	135.00	-5	2,482	-0.20%
2023/06/30	5	130.00	5	128.00	129.00	0	2,425	0.00%
2023/06/29	5	130.00	6	130.50	129.00	-1	2,424	-0.04%
2023/06/28	6	129.42	5	133.00	128.50	1	2,425	0.04%
2023/06/27	11	132.68	10	134.75	130.50	1	2,437	0.04%
2023/06/26	5	134.50	6	136.75	134.00	-1	2,439	-0.04%
2023/06/21	12	138.42	13	138.65	139.00	-1	2,451	-0.04%
2023/06/20	13	134.31	14	133.61	135.00	-1	2,469	-0.04%
2023/06/19	19	135.68	18	137.06	136.50	1	2,515	0.04%
2023/06/16	10	134.60	25.1	129.83	136.50	-15.1	2,450	-0.62%
2023/06/15	4	128.25	2	128.75	129.00	2	2,367	0.08%
2023/06/14	4	129.63	6	129.75	128.00	-2	2,586	-0.08%
2023/06/13	9	124.50	8	124.63	125.00	1	2,527	0.04%
2023/06/12	3	123.17	4	123.38	125.00	-1	2,465	-0.04%
2023/06/09	39	123.79	25	123.38	126.50	14	2,423	0.58%
2023/06/08	32	119.72	27	119.91	117.00	5	2,285	0.22%
2023/06/07	13	121.19	11	121.64	122.50	2	2,205	0.09%
2023/06/06	1	115.50	1	112.50	113.50	0	2,101	0.00%
2023/06/02	0	0.00	3	107.00	106.50	-3	2,019	-0.15%
2023/05/30	0	0.00	2	107.00	107.50	-2	2,018	-0.10%
2023/05/19	0	0.00	1	110.00	106.00	-1	2,116	-0.05%
2023/05/17	2	106.00	0	0.00	105.50	2	2,105	0.09%
2023/05/05	0	0.00	1	105.00	104.50	-1	2,162	-0.05%
2023/05/04	5	103.70	4	104.50	104.50	1	2,169	0.05%
2023/05/03	7	104.50	7	105.36	104.50	0	2,182	0.00%
2023/05/02	0	0.00	3	103.50	105.50	-3	2,212	-0.14%
2023/04/28	3	103.00	0	0.00	102.50	3	2,270	0.13%
2023/04/27	0	0.00	21	101.67	101.00	-21	2,261	-0.93%
2023/04/26	6	100.50	0	0.00	100.50	6	2,251	0.27%
2023/04/20	1	108.00	6	106.00	106.00	-5	2,166	-0.23%
2023/04/19	1	113.00	0	0.00	113.00	1	2,144	0.05%
2023/04/18	6	113.00	1	113.50	113.00	5	2,072	0.24%
2023/04/17	1	113.00	2	110.00	113.00	-1	2,022	-0.05%
2023/04/11	2	108.50	0	0.00	108.00	2	1,892	0.11%
2023/04/10	0	0.00	3	107.50	108.00	-3	1,868	-0.16%
2023/04/07	1	111.50	0	0.00	109.00	1	1,855	0.05%
2023/04/06	0	0.00	1	110.50	111.50	-1	1,840	-0.05%
2023/03/28	2	109.00	0	0.00	109.00	2	1,740	0.11%
2023/03/27	2	112.00	3	111.83	112.50	-1	1,682	-0.06%
2023/03/24	2	112.25	1	111.00	111.00	1	1,635	0.06%
2023/03/23	7	113.86	3	112.17	113.00	4	1,574	0.25%
2023/03/22	9	108.56	20	108.30	113.00	-11	1,437	-0.77%
2023/03/21	7	103.00	6	104.58	103.00	1	1,272	0.08%
2023/03/20	9	103.67	1	103.50	103.50	8	1,226	0.65%
2023/03/17	6	107.58	6	108.83	105.50	0	1,171	0.00%
2023/03/16	0	0.00	1	101.50	102.00	-1	896	-0.11%
2023/03/15	0	0.00	2	101.00	99.40	-2	824	-0.24%
2023/03/14	3	99.93	1	99.90	99.40	2	809	0.25%
2023/03/10	1	100.00	1	100.50	99.40	0	775	0.00%
2023/03/09	2	103.75	2	99.80	99.80	0	742	0.00%
2023/03/06	0	0.00	2	93.90	94.40	-2	670	-0.30%
2023/03/03	2	93.80	0	0.00	93.50	2	679	0.29%
2023/03/01	15	93.47	0	0.00	93.30	15	733	2.04%
2023/02/23	0	0.00	1	95.40	94.90	-1	789	-0.13%
2023/02/22	2	96.70	1	98.40	95.30	1	819	0.12%
2023/02/21	2	98.15	3	97.50	99.60	-1	811	-0.12%
2023/02/13	1	91.90	1	92.30	91.80	0	709	0.00%
2023/02/10	0	0.00	3	91.77	90.10	-3	685	-0.44%
2023/02/09	1	89.70	0	0.00	89.70	1	666	0.15%
2023/02/08	0	0.00	0.1	87.30	87.20	-0.1	662	-0.01%
2023/02/03	1	89.90	0.1	88.60	87.00	1	648	0.15%
2023/02/02	1	87.00	2	88.95	89.20	-1	634	-0.16%
2023/02/01	2	88.70	2	88.10	88.10	0	623	0.00%
2023/01/31	4	91.33	2	90.60	90.40	2	608	0.33%
2023/01/30	2.1	88.64	0	0.00	88.80	2.1	573	0.37%
2022/12/23	0	0.00	1	80.50	80.70	-1	514	-0.19%
2022/12/22	1	80.80	0	0.00	80.40	1	517	0.19%
2022/11/18	0	0.00	1	77.50	83.10	-1	362	-0.28%
2022/11/17	1	72.50	0	0.00	75.60	1	321	0.31%
2022/11/07	0	0.00	5	70.08	70.60	-5	287	-1.74%
2022/09/23	1	70.20	0	0.00	69.80	1	294	0.34%
2022/06/20	1	78.00	0	0.00	78.00	1	1,012	0.10%
2022/05/31	0	0.00	1	90.20	90.20	-1	1,139	-0.09%
2022/05/18	2	92.60	0	0.00	92.80	2	1,249	0.16%
2022/05/11	0	0.00	2	89.20	89.20	-2	1,306	-0.15%
2022/04/07	0	0.00	2	103.00	101.00	-2	1,748	-0.11%
2022/03/31	5	111.70	2	109.00	108.00	3	1,828	0.16%
2022/03/30	0	0.00	1	111.00	110.50	-1	1,905	-0.05%
2022/03/29	2	114.75	0	0.00	111.00	2	2,014	0.10%
2022/03/28	14	110.29	12	110.83	114.50	2	2,358	0.08%
2022/03/25	12	108.50	12	109.67	113.50	0	2,486	0.00%
2022/03/15	0	0.00	2	99.30	97.00	-2	2,916	-0.07%
2022/03/04	0	0.00	1	111.00	111.00	-1	3,384	-0.03%
2022/03/02	1	107.00	0	0.00	107.50	1	3,489	0.03%
2022/02/24	0	0.00	2	110.50	104.00	-2	3,498	-0.06%
2022/02/23	0	0.00	1	111.00	112.00	-1	3,480	-0.03%
2022/02/22	1	108.00	2	114.00	110.00	-1	3,466	-0.03%
2022/02/16	1	115.00	1	116.00	116.00	0	3,411	0.00%
2022/02/14	2	123.00	2	122.00	121.50	0	3,339	0.00%
2022/02/11	0	0.00	1	123.00	123.00	-1	3,317	-0.03%
2022/02/10	4	127.88	3	127.67	126.50	1	3,295	0.03%
2022/02/09	3	124.83	6	124.67	123.00	-3	3,252	-0.09%
2022/02/08	7	129.86	6	126.50	127.00	1	3,210	0.03%
2022/02/07	5	131.70	1	134.00	130.00	4	3,181	0.13%
2022/01/10	0	0.00	2	127.50	130.50	-2	2,935	-0.07%
2022/01/07	1	126.00	0	0.00	126.00	1	2,924	0.03%
2022/01/06	0.1	130.44	1	128.50	130.00	-0.9	2,875	-0.03%
2022/01/03	0	0.00	1	133.50	135.00	-1	2,791	-0.04%
2021/12/30	1	136.50	10	136.50	135.00	-9	2,772	-0.32%
2021/12/29	10	138.50	10	137.00	137.00	0	2,738	0.00%
2021/12/28	12	138.50	5	140.00	137.50	7	2,727	0.26%
2021/12/27	1	137.00	7	139.29	139.50	-6	2,679	-0.22%
2021/12/24	10	139.50	3	138.33	139.00	7	2,625	0.27%
2021/12/23	24	144.83	16.4	145.71	145.00	7.6	2,530	0.30%
2021/12/22	31	143.27	29	145.83	145.00	2	2,399	0.08%
2021/12/21	6	135.33	2	135.75	137.50	4	1,983	0.20%
2021/12/16	1.4	131.69	6	132.58	130.00	-4.6	1,701	-0.27%
2021/12/15	5	132.00	0	0.00	129.00	5	1,576	0.32%
2021/12/14	0	0.00	5	129.00	128.00	-5	1,532	-0.33%
2021/12/13	12	132.33	7	131.79	131.00	5	1,488	0.34%
2021/12/10	14	132.07	17	133.21	134.00	-3	1,399	-0.21%
2021/12/09	10	132.05	5	132.40	132.00	5	1,300	0.38%
2021/12/07	0	0.00	1	130.00	125.00	-1	1,073	-0.09%
2021/12/06	6	125.92	14	126.21	127.00	-8	1,017	-0.79%
2021/12/03	3	122.83	3	125.00	124.00	0	925	0.00%
2021/12/02	4	122.13	1	123.00	123.00	3	873	0.34%
2021/12/01	9	122.67	5	124.50	124.50	4	828	0.48%
2021/11/30	1	115.00	11	120.68	121.00	-10	604	-1.65%
2021/11/29	1	109.50	0	0.00	110.00	1	505	0.20%
2021/11/26	1	107.00	0	0.00	108.00	1	459	0.22%
2021/07/06	0	0.00	2	106.50	106.50	-2	934	-0.21%
2021/07/01	0	0.00	1	109.00	109.00	-1	895	-0.11%
2021/06/29	0	0.00	1	116.00	112.50	-1	908	-0.11%
2021/06/28	0	0.00	1	112.00	111.50	-1	879	-0.11%
2021/06/25	2	114.50	0	0.00	111.50	2	873	0.23%
2021/06/24	1	113.00	3	115.83	113.00	-2	858	-0.23%
2021/06/23	4	116.38	0	0.00	117.50	4	814	0.49%
2021/06/17	0	0.00	1	106.50	106.00	-1	747	-0.13%
2021/05/28	1	102.50	0	0.00	101.50	1	1,014	0.10%
2021/05/27	0	0.00	4	101.00	102.00	-4	1,034	-0.39%
2021/05/26	4	99.90	0	0.00	100.00	4	1,090	0.37%
2021/05/20	0.1	95.00	0	0.00	94.50	0.1	1,224	0.01%
2021/05/17	0.2	92.10	0	0.00	90.00	0.2	1,281	0.02%
2021/05/03	0.2	114.00	0	0.00	110.50	0.2	1,713	0.01%
2021/04/23	0.2	113.50	0	0.00	112.50	0.2	1,861	0.01%
2021/04/19	0.1	120.00	0	0.00	117.00	0.1	1,893	0.01%
2021/04/14	4	114.50	0	0.00	115.50	4	1,935	0.21%
2021/04/13	0.1	119.50	0	0.00	117.00	0.1	1,939	0.01%
2021/04/12	6.1	121.31	0	0.00	121.00	6.1	1,937	0.31%
2021/03/22	1	128.00	0	0.00	127.50	1	1,940	0.05%
2021/03/19	1	128.00	1	128.00	127.50	0	1,945	0.00%
2021/03/10	11	132.82	11	131.45	129.50	0	1,931	0.00%
2021/03/09	1	129.50	1	130.50	129.50	0	1,935	0.00%
2021/03/03	0	0.00	1	134.50	135.00	-1	1,947	-0.05%
2021/02/26	1	131.00	0	0.00	128.00	1	2,027	0.05%
2021/02/22	0	0.00	1	127.00	127.00	-1	1,888	-0.05%
2021/02/18	0	0.00	4	131.00	131.50	-4	1,885	-0.21%
2021/02/17	0	0.00	5	131.00	129.50	-5	1,863	-0.27%
2021/02/05	7	127.36	3.1	129.29	126.50	3.9	1,844	0.21%
2021/02/04	7	132.50	7.1	132.01	130.50	-0.1	1,819	-0.01%
2021/02/03	1	129.50	0	0.00	130.00	1	1,737	0.06%
2021/02/01	3.3	127.05	6	126.33	129.50	-2.7	1,611	-0.17%
2021/01/27	0	0.00	2	128.00	121.00	-2	1,427	-0.14%
2021/01/25	0	0.00	1	119.50	118.50	-1	1,301	-0.08%
2021/01/22	2	119.50	1	119.50	119.50	1	1,288	0.08%
2021/01/18	1	107.00	0	0.00	106.50	1	1,071	0.09%
2021/01/14	1	107.00	1	110.00	110.50	0	1,144	0.00%
2020/12/17	1	121.50	1	117.00	116.00	0	1,132	0.00%
2020/12/14	1	116.50	1	116.00	116.00	0	1,084	0.00%
2020/12/02	2	121.00	12	119.33	119.50	-10	1,093	-0.91%
2020/11/30	6	118.33	0	0.00	116.50	6	1,092	0.55%
2020/11/27	3	118.00	3	114.00	114.00	0	1,067	0.00%
2020/11/26	4	118.38	0	0.00	117.00	4	1,059	0.38%
2020/11/19	0	0.00	1	103.50	102.50	-1	1,150	-0.09%
2020/11/18	1	102.00	0	0.00	102.00	1	1,196	0.08%
2020/10/19	1	108.00	1	108.00	107.50	0	1,405	0.00%
2020/09/21	0	0.00	1	112.00	112.00	-1	2,087	-0.05%
2020/09/18	0	0.00	0.2	113.00	113.00	-0.2	2,136	-0.01%
2020/09/09	0	0.00	1	112.50	113.00	-1	2,403	-0.04%
2020/09/07	0	0.00	1	117.50	117.50	-1	2,421	-0.04%
2020/09/04	2	120.25	2	120.75	120.50	0	2,457	0.00%
2020/09/03	0	0.00	1	117.50	117.50	-1	2,463	-0.04%
2020/09/01	1	118.00	1	118.50	118.50	0	2,481	0.00%
2020/08/27	4	122.63	0	0.00	122.00	4	2,547	0.16%
2020/08/26	8	124.63	5	126.00	126.00	3	2,687	0.11%
2020/08/25	4	126.50	4	120.75	127.50	0	2,713	0.00%
2020/08/24	4	117.00	1	118.00	116.00	3	2,688	0.11%
2020/08/20	1	109.50	2	110.00	109.50	-1	2,893	-0.03%
2020/08/17	3	125.50	1	124.00	123.50	2	2,929	0.07%
2020/08/14	3	120.33	2	121.75	123.00	1	2,890	0.03%
2020/08/13	0	0.00	1	112.00	112.00	-1	2,871	-0.03%
2020/08/12	1	116.50	0	0.00	113.50	1	2,884	0.03%
2020/08/11	0	0.00	1	116.50	114.50	-1	2,899	-0.03%
2020/08/06	0	0.00	1	119.00	118.50	-1	2,950	-0.03%
2020/07/31	1	125.00	0	0.00	124.50	1	3,133	0.03%
2020/07/23	1	130.00	0	0.00	127.50	1	3,294	0.03%
2020/07/22	0	0.00	1	128.00	127.50	-1	3,374	-0.03%
2020/07/21	0	0.00	1	130.00	131.00	-1	3,472	-0.03%
2020/07/16	1	125.00	1	125.00	126.50	0	3,910	0.00%
2020/07/15	0	0.00	3	136.00	124.50	-3	3,939	-0.08%
2020/07/14	6	135.08	5	136.90	134.00	1	3,960	0.03%
2020/07/13	2	128.50	1	123.00	130.00	1	3,875	0.03%
2020/07/10	4	120.75	2	122.50	121.00	2	3,800	0.05%
2020/07/06	0	0.00	1	120.50	120.00	-1	4,116	-0.02%
2020/07/02	1	119.00	1	117.50	118.00	0	4,237	0.00%
2020/07/01	2	117.25	2	120.50	117.00	0	4,276	0.00%
2020/06/29	1	113.00	1	113.50	115.00	0	4,243	0.00%
2020/06/24	1	115.00	4	114.50	115.00	-3	4,225	-0.07%
2020/06/23	5	112.30	9	113.00	112.50	-4	4,244	-0.09%
2020/06/19	1	103.00	4	105.13	105.00	-3	4,296	-0.07%
2020/06/18	1	101.00	9	101.00	101.50	-8	4,295	-0.19%
2020/06/17	9	99.40	9	100.50	99.00	0	4,353	0.00%
2020/06/16	2	99.20	0	0.00	99.00	2	4,477	0.04%
2020/06/15	4	99.08	5	100.20	99.00	-1	4,682	-0.02%
2020/06/12	1	96.50	1	97.40	97.00	0	4,810	0.00%
2020/06/11	20	99.98	9	100.11	99.00	11	4,873	0.23%
2020/06/10	0	0.00	2	103.00	103.00	-2	4,966	-0.04%
2020/06/09	1	101.00	0	0.00	101.50	1	5,028	0.02%
2020/06/08	0	0.00	2	102.50	103.50	-2	5,085	-0.04%
2020/06/05	1	103.50	0	0.00	103.00	1	5,180	0.02%
2020/06/04	2	100.15	1	102.00	99.50	1	5,262	0.02%
2020/06/03	1	101.50	2	103.25	104.00	-1	5,269	-0.02%
2020/06/02	9	106.44	5	108.10	102.00	4	5,267	0.08%
2020/06/01	1	105.50	3	107.17	111.50	-2	5,241	-0.04%
2020/05/29	7	104.00	2	103.50	101.50	5	5,284	0.09%
2020/05/28	8	106.56	12	105.21	106.00	-4	5,319	-0.08%
2020/05/27	5	99.00	1	104.00	104.50	4	5,335	0.07%
2020/05/22	7	96.91	5	94.02	93.40	2	5,371	0.04%
2020/05/20	2	96.00	0	0.00	93.70	2	5,304	0.04%
2020/05/08	0	0.00	2	91.60	90.10	-2	5,163	-0.04%
2020/05/07	1	97.60	0	0.00	97.00	1	5,083	0.02%
2020/05/06	0	0.00	1	98.10	99.30	-1	5,036	-0.02%
2020/05/05	1	97.50	0	0.00	97.30	1	4,992	0.02%
2020/04/30	2	99.00	4	97.10	96.60	-2	4,943	-0.04%
2020/04/29	1	98.10	6	99.85	98.10	-5	4,917	-0.10%
2020/04/28	7	98.20	6	98.80	100.50	1	4,883	0.02%
2020/04/27	1	98.50	1	96.70	96.40	0	4,833	0.00%
2020/04/23	7	95.73	5	95.24	93.50	2	4,680	0.04%
2020/04/22	1	92.90	1	94.60	96.90	0	4,600	0.00%
2020/04/21	4	94.13	1	94.30	93.60	3	4,496	0.07%
2020/04/20	4	88.20	4	89.55	90.50	0	4,244	0.00%
2020/04/17	2	87.40	2	89.80	87.30	0	4,209	0.00%
2020/04/15	1	90.30	2	88.90	88.80	-1	4,081	-0.02%
2020/04/14	2	87.60	2	89.20	90.80	0	4,036	0.00%
2020/04/13	2	88.10	21	87.08	88.20	-19	3,971	-0.48%
2020/04/10	20	88.79	4	89.93	89.80	16	3,934	0.41%
2020/04/09	9	88.92	3	86.77	86.20	6	3,855	0.16%
2020/04/08	1	84.70	4	83.80	87.50	-3	3,655	-0.08%
2020/04/07	3	81.30	1	82.30	79.60	2	3,553	0.06%
2020/04/06	3	79.77	12	76.38	79.30	-9	3,502	-0.26%
2020/03/31	1	75.20	1	74.70	74.60	0	3,479	0.00%
2020/03/30	0	0.00	100	73.16	73.30	-100	3,422	-2.92%
2020/03/26	7	72.40	8	70.76	73.10	-1	3,321	-0.03%
2020/03/25	15	77.18	23	76.73	73.60	-8	3,261	-0.25%
2020/03/24	12	76.66	11	77.07	76.60	1	3,123	0.03%
2020/03/23	3	72.43	18	74.41	72.20	-15	3,041	-0.49%
2020/03/20	3	72.90	3	73.10	75.30	0	2,973	0.00%
2020/03/19	26	70.67	47	72.04	68.50	-21	2,850	-0.74%
2020/03/18	10	72.25	12	72.51	70.10	-2	2,669	-0.07%
2020/03/17	5	69.40	125	68.72	68.00	-120	2,532	-4.74%	大賣/鉅額交易
2020/03/16	3	69.20	3	69.67	68.00	0	2,520	0.00%
2020/03/13	0	0.00	6	68.13	68.20	-6	2,412	-0.25%
2020/03/12	1	73.10	13	74.10	74.00	-12	2,374	-0.51%
2020/03/11	14	85.95	4	83.30	81.00	10	2,318	0.43%
2020/03/10	7	81.56	13	83.44	84.80	-6	2,212	-0.27%
2020/03/09	2	83.10	0	0.00	80.50	2	2,122	0.09%
2020/03/06	35	85.06	39	85.35	86.60	-4	2,081	-0.19%
2020/03/05	9	84.33	16	86.01	86.60	-7	2,040	-0.34%
2020/03/04	29	81.07	19	79.53	80.80	10	1,912	0.52%
2020/03/03	6	77.83	12	78.48	79.70	-6	1,822	-0.33%
2020/03/02	10	72.48	6	72.87	72.50	4	1,741	0.23%
2020/02/27	0	0.00	1	68.40	68.40	-1	1,562	-0.06%
2020/02/25	1	63.00	0	0.00	63.20	1	1,542	0.06%
2020/02/21	0	0.00	2	63.00	62.90	-2	1,711	-0.12%
2020/02/14	5	61.80	1	63.50	64.10	4	2,468	0.16%
2020/01/31	0	0.00	1	62.50	62.20	-1	3,466	-0.03%
2020/01/30	41	64.01	1	62.10	62.10	40	3,466	1.15%
2020/01/20	10	68.90	2	68.90	68.90	8	3,438	0.23%
2020/01/16	1	69.00	5	68.92	68.90	-4	3,441	-0.12%
2020/01/15	0	0.00	2	68.50	68.20	-2	3,415	-0.06%
2020/01/10	6	66.08	0	0.00	65.30	6	3,378	0.18%
2020/01/09	8	66.80	5	66.22	66.50	3	3,374	0.09%
2020/01/08	1	66.00	1	66.00	65.50	0	3,356	0.00%
2020/01/06	115	65.98	0	0.00	65.20	115	3,343	3.44%	大買/鉅額交易
2020/01/03	6	67.58	0	0.00	67.60	6	3,353	0.18%
2020/01/02	0	0.00	6	67.70	68.50	-6	3,364	-0.18%
2019/12/31	10	67.70	3	67.60	67.60	7	3,369	0.21%
2019/12/30	0	0.00	8	68.33	68.00	-8	3,374	-0.24%
2019/12/27	10	67.55	2	67.40	67.50	8	3,366	0.24%
2019/12/26	5	68.02	11	67.96	68.00	-6	3,355	-0.18%
2019/12/20	1	66.00	1	66.90	66.50	0	3,344	0.00%
2019/12/19	12	66.07	0	0.00	66.00	12	3,330	0.36%
2019/12/18	12	65.61	5	65.76	65.70	7	3,326	0.21%
2019/12/17	5	65.00	5	65.40	64.90	0	3,328	0.00%
2019/12/16	52	65.43	2	65.30	65.20	50	3,347	1.49%
2019/12/09	4	69.00	2	69.90	69.90	2	3,283	0.06%
2019/12/06	0	0.00	1	66.50	67.00	-1	3,272	-0.03%
2019/12/05	1	67.20	0	0.00	66.10	1	3,275	0.03%
2019/12/04	2	66.80	2	67.40	67.00	0	3,287	0.00%
2019/12/03	1	67.10	0	0.00	66.80	1	3,329	0.03%
2019/11/28	1	68.10	3	67.00	67.00	-2	3,411	-0.06%
2019/11/27	5	70.54	0	0.00	69.40	5	3,369	0.15%
2019/11/25	28	71.69	5	70.40	69.70	23	3,334	0.69%
2019/11/21	5	69.10	13	67.58	70.40	-8	3,231	-0.25%
2019/11/19	16	70.96	8	72.28	69.40	8	3,091	0.26%
2019/11/18	6	68.28	5	67.82	69.70	1	2,685	0.04%
2019/11/15	11	64.11	8	63.86	63.40	3	2,513	0.12%
2019/11/14	20	61.90	0	0.00	62.80	20	2,441	0.82%
2019/11/12	2	63.10	1	63.30	63.80	1	2,360	0.04%
2019/11/11	4	61.65	7	61.39	61.40	-3	2,139	-0.14%
2019/11/08	4	60.40	2	59.20	60.40	2	2,086	0.10%
2019/11/07	5	61.70	3	61.10	59.20	2	2,075	0.10%
2019/11/05	6	61.70	6	62.00	62.00	0	1,992	0.00%
2019/11/04	5	59.00	16	59.84	61.30	-11	1,890	-0.58%
2019/11/01	6	58.60	1	58.10	58.10	5	1,802	0.28%
2019/10/31	13	58.38	10	58.94	58.00	3	1,785	0.17%
2019/10/30	10	58.00	11	57.90	58.00	-1	1,587	-0.06%
2019/10/29	0	0.00	3	56.93	56.60	-3	1,531	-0.20%
2019/10/25	0	0.00	1	56.70	56.50	-1	1,638	-0.06%
2019/10/23	0	0.00	1	55.90	55.40	-1	1,764	-0.06%
2019/10/22	2	55.55	0	0.00	55.60	2	1,786	0.11%
2019/10/14	1	55.10	0	0.00	54.50	1	1,965	0.05%
2019/10/04	0	0.00	1	56.90	57.60	-1	1,959	-0.05%
2019/10/01	5	56.90	6	56.70	56.90	-1	2,052	-0.05%
2019/09/23	0	0.00	1	56.30	55.80	-1	2,172	-0.05%
2019/09/19	1	56.00	0	0.00	55.90	1	2,166	0.05%
2019/09/18	1	54.70	0	0.00	55.30	1	2,151	0.05%
2019/09/12	0	0.00	0.4	56.70	56.80	-0.4	2,158	-0.02%
2019/09/11	3	57.90	0	0.00	56.80	3	2,178	0.14%
2019/09/03	7	57.73	7	56.90	56.90	0	2,296	0.00%
2019/08/27	0	0.00	1	55.00	55.60	-1	2,228	-0.04%
2019/08/22	0	0.00	1	56.60	56.30	-1	2,238	-0.04%
2019/08/21	0	0.00	1	55.50	55.40	-1	2,228	-0.04%
2019/08/07	3	52.00	3	52.00	52.00	0	2,465	0.00%
2019/08/06	6	50.19	6	51.18	51.40	0	2,505	0.00%
2019/08/05	2	54.45	0	0.00	52.00	2	2,501	0.08%
2019/08/02	1	57.00	2	57.10	56.80	-1	2,508	-0.04%
2019/08/01	2	59.40	1	58.80	59.40	1	2,548	0.04%
2019/07/29	1	58.30	0	0.00	59.40	1	2,895	0.03%
2019/07/26	1	57.70	1	57.70	57.50	0	2,993	0.00%
2019/07/25	1	58.00	53	58.16	57.30	-52	2,998	-1.73%
2019/07/24	53	56.45	2	55.85	56.80	51	2,853	1.79%
2019/07/19	1	56.10	0	0.00	55.70	1	2,864	0.03%
2019/07/18	1	56.30	0	0.00	55.80	1	2,866	0.03%
2019/07/16	3	58.43	3	57.33	55.80	0	2,878	0.00%
2019/07/12	0	0.00	2	56.00	55.80	-2	2,765	-0.07%
2019/07/10	1	56.10	22	55.40	56.20	-21	2,787	-0.75%
2019/07/09	24	55.96	1	56.20	55.80	23	2,790	0.82%
2019/07/08	0	0.00	1	57.30	57.60	-1	2,751	-0.04%
2019/07/05	0	0.00	1	56.30	56.30	-1	2,772	-0.04%
2019/07/04	2	55.80	0	0.00	55.90	2	2,787	0.07%
2019/07/01	1	56.00	0	0.00	56.00	1	2,799	0.04%
2019/06/28	0	0.00	6	52.93	52.80	-6	2,742	-0.22%
2019/06/27	0	0.00	1	53.00	53.00	-1	2,763	-0.04%
2019/06/26	0	0.00	1	52.80	52.60	-1	2,869	-0.03%
2019/06/24	0	0.00	2	53.20	53.40	-2	2,924	-0.07%
2019/06/21	4	53.90	0	0.00	53.30	4	2,950	0.14%
2019/06/19	1	53.40	1	53.60	53.60	0	2,999	0.00%
2019/06/18	1	54.20	1	53.20	52.60	0	3,011	0.00%
2019/06/14	1	54.00	0	0.00	54.00	1	3,091	0.03%
2019/06/13	4	53.83	1	53.20	54.30	3	3,127	0.10%
2019/06/12	1	52.80	1	53.00	52.90	0	3,266	0.00%
2019/06/10	1	48.30	0	0.00	48.20	1	3,180	0.03%
2019/06/06	2	48.00	1	48.50	48.00	1	3,316	0.03%
2019/05/30	2	48.08	2	47.65	47.55	0	3,485	0.00%
2019/05/29	1	47.45	1	47.85	48.15	0	3,504	0.00%
2019/05/24	2	47.25	2	46.50	46.30	0	3,473	0.00%
2019/05/23	0	0.00	9	45.38	47.25	-9	3,457	-0.26%
2019/05/22	1	46.95	1	46.80	46.30	0	3,449	0.00%
2019/05/21	0	0.00	2	46.60	47.00	-2	3,416	-0.06%
2019/05/17	0	0.00	1	45.10	44.95	-1	3,325	-0.03%
2019/05/15	2	49.45	0	0.00	49.00	2	3,342	0.06%
2019/05/14	1	48.00	1	48.65	48.40	0	3,324	0.00%
2019/05/13	2	50.25	2	49.95	49.80	0	3,276	0.00%
2019/05/10	1	53.30	0	0.00	51.60	1	3,263	0.03%
2019/05/09	1	57.00	0	0.00	53.10	1	3,187	0.03%
2019/05/08	4	58.60	0	0.00	56.50	4	3,103	0.13%
2019/05/06	1	56.00	9	55.33	56.80	-8	2,777	-0.29%
2019/05/03	7	55.24	1	54.00	55.90	6	2,634	0.23%
2019/05/02	1	52.50	2	51.25	52.50	-1	2,474	-0.04%
2019/04/30	1	49.90	0	0.00	49.90	1	2,447	0.04%
2019/04/29	1	49.45	0	0.00	48.70	1	2,448	0.04%
2019/04/25	1	52.60	0	0.00	52.20	1	2,448	0.04%
2019/04/11	0	0.00	2	52.05	51.80	-2	2,397	-0.08%
2019/04/01	1	53.60	0	0.00	52.80	1	2,166	0.05%
2019/03/26	1	53.50	0	0.00	53.00	1	1,947	0.05%
2019/03/25	0	0.00	1	52.10	52.40	-1	1,913	-0.05%
2019/03/22	5	57.30	9	56.32	55.50	-4	1,869	-0.21%
2019/03/21	7	55.90	2	55.90	55.60	5	1,811	0.28%
2019/03/20	3	55.20	3	55.30	56.00	0	1,767	0.00%
2019/03/19	8	55.66	5	55.48	55.20	3	1,712	0.18%
2019/03/18	1	53.10	1	53.70	53.70	0	1,596	0.00%
2019/03/15	6	52.30	3	51.63	54.20	3	1,518	0.20%
2019/03/14	1	48.65	2	49.43	49.60	-1	1,339	-0.07%
2019/03/12	0	0.00	1	48.55	47.00	-1	1,217	-0.08%
2019/03/11	1	47.80	8	49.00	47.80	-7	1,060	-0.66%
2019/03/08	7	48.92	1	48.40	48.90	6	1,014	0.59%
2019/03/07	2	46.35	1	46.20	46.35	1	888	0.11%
2019/03/06	1	42.70	0	0.00	42.75	1	819	0.12%
2019/03/05	1	43.70	0	0.00	43.00	1	812	0.12%
2019/03/04	0	0.00	2	42.73	43.60	-2	798	-0.25%
2019/02/26	1	41.40	0	0.00	41.00	1	752	0.13%
2019/02/21	1	41.50	1	42.25	41.60	0	726	0.00%
2019/02/20	0	0.00	1	43.00	41.75	-1	709	-0.14%
2019/02/18	1	41.40	0	0.00	41.65	1	674	0.15%
2019/02/15	3	41.40	5	40.98	41.20	-2	655	-0.30%
2019/02/14	0	0.00	3	38.55	39.00	-3	583	-0.51%
2019/02/13	3	37.70	0	0.00	37.55	3	571	0.52%
2019/02/12	3	38.73	0	0.00	38.40	3	555	0.54%
2019/02/11	0	0.00	5	38.33	38.95	-5	546	-0.91%
2019/01/29	1	36.50	0	0.00	37.00	1	516	0.19%
2019/01/28	1	37.00	0	0.00	36.70	1	514	0.19%
2019/01/25	0	0.00	1	37.00	36.95	-1	517	-0.19%
2019/01/23	1	36.40	0	0.00	36.30	1	517	0.19%
2019/01/21	3	36.67	0	0.00	36.85	3	499	0.60%
2019/01/07	0	0.00	1	33.70	34.70	-1	319	-0.31%
2019/01/04	1	33.30	0	0.00	33.30	1	275	0.36%
2018/08/06	0	0.00	4	37.90	37.90	-4	455	-0.88%
2018/08/03	5	37.85	1	38.30	38.30	4	470	0.85%
2018/08/02	3	37.05	3	36.90	36.90	0	455	0.00%
2018/06/14	0	0.00	5	46.00	43.90	-5	1,349	-0.37%
2018/06/12	2	44.00	0	0.00	44.35	2	1,388	0.14%
2018/06/11	3	44.30	0	0.00	44.40	3	1,446	0.21%
2018/05/29	0	0.00	5	43.80	43.40	-5	1,613	-0.31%
2018/05/21	5	42.55	0	0.00	42.70	5	1,981	0.25%
2018/04/20	0	0.00	2	50.00	49.05	-2	2,192	-0.09%
2018/04/17	2	50.90	5	50.20	47.90	-3	2,123	-0.14%
2018/04/13	5	48.44	0	0.00	48.10	5	2,048	0.24%
2018/04/12	2	48.25	2	47.85	48.00	0	2,043	0.00%
2018/04/11	0	0.00	5	46.64	49.50	-5	2,025	-0.25%
2018/04/09	0	0.00	1	45.15	45.00	-1	1,970	-0.05%
2018/04/03	2	46.68	1	46.05	45.90	1	1,956	0.05%
2018/04/02	0	0.00	5	47.30	47.30	-5	1,932	-0.26%
2018/03/31	6	46.12	1	45.70	46.40	5	1,911	0.26%
2018/03/30	5	46.60	50	45.99	45.45	-45	1,896	-2.37%
2018/03/29	59	45.60	10	46.17	46.30	49	1,842	2.66%
2018/03/28	14	42.72	13	42.98	43.85	1	1,726	0.06%
2018/03/27	0	0.00	3	40.05	40.50	-3	1,574	-0.19%
2018/03/26	3	38.88	0	0.00	39.90	3	1,521	0.20%
2018/03/16	1	38.20	62	38.32	38.10	-61	1,396	-4.37%
2018/03/15	61	38.87	0	0.00	39.60	61	1,340	4.55%
2018/03/14	1	38.45	1	37.80	37.25	0	1,281	0.00%
2018/03/08	2	34.85	2	34.90	35.00	0	1,168	0.00%
2018/03/01	1	36.00	1	36.15	36.20	0	1,141	0.00%
2018/02/27	3	36.78	3	35.85	35.70	0	1,136	0.00%
2018/02/26	2	36.95	2	36.75	37.00	0	1,106	0.00%
2018/02/23	1	36.05	1	35.50	36.90	0	1,033	0.00%
2018/02/22	2	35.85	2	37.55	35.20	0	968	0.00%
2018/02/21	3	34.40	4	35.28	36.10	-1	861	-0.12%
2018/02/12	3	34.02	3	33.80	33.60	0	759	0.00%
2018/02/09	0	0.00	2	34.05	33.85	-2	739	-0.27%
2018/02/06	4	32.46	2	31.05	31.15	2	643	0.31%
2018/02/05	0	0.00	3	35.00	33.85	-3	628	-0.48%
2018/02/02	4	32.61	1	33.10	33.05	3	541	0.55%
2018/01/22	0	0.00	30	31.57	31.40	-30	690	-4.35%
2018/01/19	30	31.83	0	0.00	32.10	30	723	4.15%