優群 (3217)-永豐金-信義券商分點個股進出

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
157.5
漲跌
▼5.5
漲幅
-3.37%
成交量
1,924張
產業
上櫃電子零組件類股
366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

優群 (3217)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/18	361	163.13	266	163.58	163.00	95	2,613	3.63%	大買/大賣/
2024/04/17	297	161.81	387	161.82	162.00	-90	2,688	-3.35%	大買/大賣/
2024/04/16	183	158.55	207	157.40	158.50	-24	2,672	-0.90%	大買/大賣/
2024/04/15	2	165.25	1	163.00	165.00	1	2,664	0.04%
2024/04/12	448	171.08	613	170.47	168.00	-165	2,702	-6.10%	大買/大賣/鉅額交易
2024/04/11	167	168.67	13	167.73	168.50	154	2,766	5.57%	大買/鉅額交易
2024/04/10	11	169.00	0	0.00	167.50	11	2,913	0.38%
2024/04/09	2	172.50	30	174.00	171.50	-28	2,996	-0.93%
2024/04/03	10	179.00	0	0.00	178.50	10	3,162	0.32%
2024/04/02	116	181.00	0	0.00	181.50	116	3,182	3.64%	大買/鉅額交易
2024/04/01	0	0.00	89	181.89	181.50	-89	3,182	-2.80%
2024/03/29	1	184.50	20	178.98	179.50	-19	3,189	-0.60%
2024/03/28	0	0.00	20	180.50	180.00	-20	3,195	-0.63%
2024/03/27	5	181.00	0	0.00	180.50	5	3,200	0.16%
2024/03/26	7	184.21	100	182.04	185.50	-93	3,190	-2.91%
2024/03/25	237	192.06	27	192.65	194.00	210	3,172	6.62%	大買/鉅額交易
2024/03/22	3	186.00	1	185.50	184.00	2	3,066	0.07%
2024/03/21	30	180.67	0	0.00	183.50	30	3,083	0.97%
2024/03/13	0	0.00	10	164.00	161.50	-10	3,171	-0.32%
2024/03/11	0	0.00	15.5	164.58	165.50	-15.5	3,195	-0.49%
2024/03/08	0	0.00	5	172.10	168.50	-5	3,196	-0.16%
2024/03/07	0	0.00	5	177.50	177.00	-5	3,171	-0.16%
2024/03/05	0	0.00	0.2	183.50	184.50	-0.2	3,223	-0.01%
2024/03/04	26	186.88	1	182.00	184.00	25	3,307	0.76%
2024/03/01	15.2	181.35	11	184.95	183.50	4.2	3,489	0.12%
2024/02/29	1	182.00	0	0.00	181.50	1	3,553	0.03%
2024/02/27	3	185.33	4	186.00	185.50	-1	3,601	-0.03%
2024/02/26	5	187.50	0	0.00	187.50	5	3,621	0.14%
2024/02/23	4	196.50	14	194.46	195.00	-10	3,606	-0.28%
2024/02/22	0	0.00	0.1	192.50	194.00	-0.1	3,554	0.00%
2024/02/20	3	175.50	3	176.50	173.50	0	3,545	0.00%
2024/02/16	1	178.50	4	182.75	178.00	-3	3,554	-0.08%
2024/02/15	10	180.45	0	0.00	181.50	10	3,586	0.28%
2024/02/05	0.1	172.50	0	0.00	172.00	0.1	3,598	0.00%
2024/02/02	0	0.00	3	177.33	176.00	-3	3,660	-0.08%
2024/01/29	3	174.50	4	175.00	175.00	-1	4,426	-0.02%
2024/01/26	0	0.00	10	169.75	170.50	-10	4,461	-0.22%
2024/01/25	1	172.50	7	178.00	171.00	-6	4,461	-0.13%
2024/01/24	0	0.00	25	175.00	173.00	-25	4,436	-0.56%
2024/01/23	18	178.28	0	0.00	176.00	18	4,419	0.41%
2024/01/22	27	185.19	25	184.74	185.50	2	4,335	0.05%
2024/01/19	1	176.00	31	178.85	177.00	-30	4,241	-0.71%
2024/01/18	0	0.00	5	170.00	173.00	-5	4,204	-0.12%
2024/01/16	1	174.50	0	0.00	176.00	1	4,160	0.02%
2024/01/15	33	176.58	31	176.37	174.50	2	4,127	0.05%
2024/01/12	5	169.50	0	0.00	166.50	5	4,076	0.12%
2024/01/11	15	172.43	0	0.00	170.50	15	4,040	0.37%
2024/01/08	25	173.38	0	0.00	165.50	25	3,913	0.64%
2024/01/05	32	171.72	27	172.19	175.00	5	3,869	0.13%
2024/01/04	16	169.19	0	0.00	164.50	16	3,821	0.42%
2024/01/03	15	180.00	21	176.81	182.50	-6	3,740	-0.16%
2024/01/02	10	174.99	20	176.20	176.50	-10	3,638	-0.27%
2023/12/29	5	172.00	0	0.00	171.50	5	3,479	0.14%
2023/12/28	0	0.00	0	171.75	172.00	0	3,485	0.00%
2023/12/27	0	0.00	3	169.83	168.50	-3	3,493	-0.09%
2023/12/26	0	167.50	0	0.00	168.50	0	3,499	0.00%
2023/12/20	10	171.50	0	171.50	171.50	10	3,505	0.29%
2023/12/19	4	163.38	1	163.00	164.50	3	3,479	0.09%
2023/12/18	1	161.50	1	164.00	165.00	0	3,465	0.00%
2023/12/15	5	174.00	3	175.00	168.00	2	3,401	0.06%
2023/12/12	1	167.49	0	0.00	167.50	1	3,260	0.03%
2023/12/08	1	170.50	0	0.00	169.50	1	3,275	0.03%
2023/12/07	0	0.00	7	169.50	170.00	-7	3,252	-0.22%
2023/12/06	2	171.25	4	171.13	171.50	-2	3,274	-0.06%
2023/11/29	2	167.25	2	168.00	168.50	0	3,360	0.00%
2023/11/28	26	163.10	26	165.08	168.00	0	3,324	0.00%
2023/11/27	35	159.71	30	160.58	158.00	5	3,308	0.15%
2023/11/24	16	154.97	11	158.09	156.00	5	3,312	0.15%
2023/11/21	0	0.00	5	154.50	152.00	-5	3,189	-0.16%
2023/11/20	5	153.40	0	0.00	152.00	5	3,180	0.16%
2023/11/17	7	157.00	9	153.22	153.00	-2	3,174	-0.06%
2023/11/14	1	155.00	0	0.00	154.00	1	2,998	0.03%
2023/11/13	1	158.00	2	157.75	158.00	-1	2,946	-0.03%
2023/11/08	184	152.88	184	153.81	153.00	0	2,733	0.00%	大買/大賣/
2023/11/07	0	0.00	24	144.21	149.00	-24	2,435	-0.99%
2023/11/06	10	134.90	12	135.54	135.50	-2	2,195	-0.09%
2023/11/03	1	129.00	0	0.00	129.50	1	2,166	0.05%
2023/11/01	0	0.00	10	117.50	118.50	-10	2,219	-0.45%
2023/10/31	1	119.00	2	121.00	116.50	-1	2,233	-0.04%
2023/10/24	0	0.00	1	121.00	122.50	-1	2,738	-0.04%
2023/10/13	2	126.50	1	127.00	127.50	1	2,895	0.03%
2023/10/12	2	126.00	0	0.00	126.50	2	2,941	0.07%
2023/10/11	0	0.00	4	128.50	125.00	-4	2,984	-0.13%
2023/10/06	0	0.00	1	139.50	138.50	-1	3,001	-0.03%
2023/10/04	3	137.00	1	138.50	137.50	2	3,068	0.07%
2023/10/03	16	137.72	3	138.83	138.00	13	3,080	0.42%
2023/10/02	2	135.50	0	0.00	134.50	2	3,080	0.06%
2023/09/27	0	0.00	1	132.50	135.00	-1	3,147	-0.03%
2023/09/26	5	132.00	0	0.00	130.00	5	3,161	0.16%
2023/09/22	20	127.75	10	125.50	129.00	10	3,243	0.31%
2023/09/20	0	0.00	5	129.00	130.50	-5	3,272	-0.15%
2023/09/19	5	131.50	0	0.00	131.00	5	3,300	0.15%
2023/09/18	0	0.00	1	135.50	134.00	-1	3,334	-0.03%
2023/09/15	1	133.50	0	0.00	134.00	1	3,439	0.03%
2023/09/14	6	139.42	0	0.00	138.50	6	3,523	0.17%
2023/09/13	1	135.00	1	135.50	138.00	0	3,597	0.00%
2023/09/11	0.5	138.00	0	0.00	138.00	0.5	3,746	0.01%
2023/09/07	0	0.00	1	140.50	140.50	-1	3,878	-0.03%
2023/09/06	6	142.67	1	144.00	141.00	5	3,870	0.13%
2023/09/05	0	0.00	6	142.00	141.50	-6	3,971	-0.15%
2023/09/04	18	137.42	12	139.25	140.50	6	4,013	0.15%
2023/09/01	0	0.00	30	134.33	135.50	-30	4,115	-0.73%
2023/08/31	48	131.77	67	135.46	136.00	-19	4,126	-0.46%
2023/08/30	33	130.33	4	127.38	128.50	29	3,957	0.73%
2023/08/29	26	119.81	0	0.00	120.00	26	3,848	0.68%
2023/08/18	0	0.00	0.1	124.10	121.50	-0.1	3,754	0.00%
2023/08/16	1	122.51	1	123.50	123.50	0	3,729	0.00%
2023/08/09	0	130.50	40	129.44	131.00	-40	3,625	-1.10%
2023/08/08	14	134.07	1	133.00	134.50	13	3,564	0.37%
2023/08/07	30	134.50	2	134.00	134.00	28	3,544	0.79%
2023/08/04	0	126.50	0	0.00	126.00	0	3,462	0.00%
2023/08/01	5	135.30	3	135.83	129.50	2	3,385	0.06%
2023/07/31	12	137.08	12	138.83	136.00	0	3,207	0.00%
2023/07/27	0	0.00	1	126.00	126.00	-1	2,981	-0.03%
2023/07/26	2	136.00	0	0.00	129.00	2	2,921	0.07%
2023/07/25	2	134.00	2	135.00	135.00	0	2,848	0.00%
2023/07/24	1	131.00	1	129.50	131.00	0	2,827	0.00%
2023/07/19	1	133.50	0	0.00	132.00	1	2,823	0.04%
2023/07/17	3	138.00	8	137.88	138.50	-5	2,816	-0.18%
2023/07/14	3	139.67	41	140.34	141.50	-38	2,820	-1.35%
2023/07/13	25	134.20	35	134.07	132.50	-10	2,766	-0.36%
2023/07/12	15	135.50	20.2	134.01	135.50	-5.2	2,713	-0.19%
2023/07/11	24	130.38	0	0.00	132.50	24	2,668	0.90%
2023/07/10	0	0.00	64	127.26	125.00	-64	2,631	-2.43%
2023/07/07	0.2	130.50	0	0.00	129.00	0.2	2,633	0.01%
2023/07/06	24	136.71	30	135.73	132.50	-6	2,613	-0.23%
2023/07/05	10.1	135.50	21	136.00	134.00	-10.9	2,562	-0.42%
2023/07/04	41	132.34	5	132.00	131.50	36	2,518	1.43%
2023/07/03	55	133.73	31	134.61	135.00	24	2,482	0.97%
2023/06/29	1	129.50	1	130.00	129.00	0	2,424	0.00%
2023/06/28	31	132.73	0	0.00	128.50	31	2,425	1.28%
2023/06/27	1	132.50	1	134.50	130.50	0	2,437	0.00%
2023/06/26	10	137.50	20	135.50	134.00	-10	2,439	-0.41%
2023/06/21	52	139.01	82	139.10	139.00	-30	2,451	-1.22%
2023/06/20	48	133.93	21	133.62	135.00	27	2,469	1.09%
2023/06/19	57	137.45	62	137.74	136.50	-5	2,515	-0.20%
2023/06/16	41	133.45	47	136.32	136.50	-6	2,450	-0.24%
2023/06/15	17	129.50	1	130.00	129.00	16	2,367	0.68%
2023/06/14	7	128.86	24	128.88	128.00	-17	2,586	-0.66%
2023/06/13	11	125.23	6	122.00	125.00	5	2,527	0.20%
2023/06/09	60	124.32	77	124.58	126.50	-17	2,423	-0.70%
2023/06/08	26	119.42	38	117.50	117.00	-12	2,285	-0.52%
2023/06/07	20	121.78	18	121.86	122.50	2	2,205	0.09%
2023/06/06	11	113.09	18	113.86	113.50	-7	2,101	-0.33%
2023/06/05	19	110.21	0	0.00	109.50	19	2,022	0.94%
2023/06/02	0	0.00	2	106.00	106.50	-2	2,019	-0.10%
2023/05/31	0	0.00	14	106.93	107.00	-14	2,017	-0.69%
2023/05/26	1	106.00	3	106.00	105.50	-2	2,014	-0.10%
2023/05/25	0	0.00	10	106.50	107.00	-10	2,019	-0.50%
2023/05/24	0	0.00	3	106.50	107.00	-3	2,046	-0.15%
2023/05/23	0	0.00	8	107.69	106.50	-8	2,083	-0.38%
2023/05/19	8	109.25	1	106.50	106.00	7	2,116	0.33%
2023/05/18	0	0.00	3	105.33	105.00	-3	2,106	-0.14%
2023/05/17	7	105.93	0	0.00	105.50	7	2,105	0.33%
2023/05/12	0	0.00	2	103.00	103.00	-2	2,152	-0.09%
2023/05/11	2	101.50	0	0.00	99.90	2	2,159	0.09%
2023/05/05	3	104.50	0	0.00	104.50	3	2,162	0.14%
2023/05/03	2	105.00	2	106.50	104.50	0	2,182	0.00%
2023/04/28	1	102.50	1	102.50	102.50	0	2,270	0.00%
2023/04/21	0	0.00	31	103.97	104.00	-31	2,200	-1.41%
2023/04/20	1	107.00	8	106.56	106.00	-7	2,166	-0.32%
2023/04/19	17	113.91	3	116.33	113.00	14	2,144	0.65%
2023/04/18	14	112.46	12	113.00	113.00	2	2,072	0.10%
2023/04/12	3	109.50	0	0.00	110.00	3	1,935	0.15%
2023/04/11	0	0.00	15	108.17	108.00	-15	1,892	-0.79%
2023/03/31	4	112.00	0	112.00	111.50	4	1,826	0.22%
2023/03/30	0	0.00	1	110.50	111.50	-1	1,803	-0.06%
2023/03/29	1	109.50	0	0.00	109.00	1	1,769	0.06%
2023/03/28	5	110.80	1	110.50	109.00	4	1,740	0.23%
2023/03/27	3	111.50	0	0.00	112.50	3	1,682	0.18%
2023/03/23	9	111.61	2	112.75	113.00	7	1,574	0.44%
2023/03/22	85	109.02	10	109.60	113.00	75	1,437	5.22%
2023/03/21	1	103.00	0	0.00	103.00	1	1,272	0.08%
2023/03/17	10	107.50	30	109.33	105.50	-20	1,171	-1.71%
2023/03/16	20	101.25	0	0.00	102.00	20	896	2.23%
2023/03/09	2	104.50	2	102.75	99.80	0	742	0.00%
2023/02/22	0	0.00	5	98.70	95.30	-5	819	-0.61%
2023/02/21	0	0.00	5	98.54	99.60	-5	811	-0.62%
2023/02/20	10	95.57	0	0.00	95.70	10	771	1.30%
2023/02/10	0	0.00	1	90.50	90.10	-1	685	-0.15%
2023/02/09	0	0.00	1	88.50	89.70	-1	666	-0.15%
2023/02/03	1	87.80	0	0.00	87.00	1	648	0.15%
2023/01/31	1	91.10	1	90.50	90.40	0	608	0.00%
2022/12/16	1	81.40	0	0.00	81.20	1	533	0.19%
2022/11/21	2	83.00	2	83.70	82.90	0	390	0.00%
2022/07/27	0	0.00	2	74.70	74.70	-2	608	-0.33%
2022/06/17	0	0.00	1	84.30	84.20	-1	994	-0.10%
2022/06/16	0	0.00	5	86.58	85.50	-5	990	-0.50%
2022/05/18	5	95.32	5	92.50	92.80	0	1,249	0.00%
2022/05/12	0	0.00	1	85.60	84.90	-1	1,311	-0.08%
2022/04/21	1	103.00	0	0.00	102.00	1	1,519	0.07%
2022/04/20	0	0.00	1	101.50	103.00	-1	1,535	-0.07%
2022/04/11	0	0.00	1	101.00	100.00	-1	1,703	-0.06%
2022/04/07	0	0.00	90	103.67	101.00	-90	1,748	-5.15%
2022/04/06	1	106.50	5	107.50	107.00	-4	1,733	-0.23%
2022/03/30	2	111.25	30	110.50	110.50	-28	1,905	-1.47%
2022/03/29	75	114.63	3	111.00	111.00	72	2,014	3.57%
2022/03/28	55	111.51	4	110.00	114.50	51	2,358	2.16%
2022/03/25	2	113.00	6	111.50	113.50	-4	2,486	-0.16%
2022/03/23	6	105.17	0	0.00	102.50	6	2,402	0.25%
2022/03/15	0	0.00	2	98.60	97.00	-2	2,916	-0.07%
2022/03/07	1	105.00	1	101.00	101.00	0	3,319	0.00%
2022/03/04	5	111.00	0	0.00	111.00	5	3,384	0.15%
2022/02/25	0	0.00	5	104.20	107.00	-5	3,520	-0.14%
2022/02/16	1	122.00	0	0.00	116.00	1	3,411	0.03%
2022/02/10	7	129.00	1	130.00	126.50	6	3,295	0.18%
2022/02/09	2	125.25	8	123.56	123.00	-6	3,252	-0.18%
2022/02/08	1	130.00	1	127.00	127.00	0	3,210	0.00%
2022/01/25	0	0.00	13	121.62	121.00	-13	3,079	-0.42%
2022/01/20	0	0.00	1	123.00	124.50	-1	3,025	-0.03%
2022/01/14	0	0.00	10	117.00	121.00	-10	2,992	-0.33%
2022/01/13	0	0.00	5	119.00	118.50	-5	2,980	-0.17%
2022/01/11	5	129.80	0	0.00	122.50	5	2,946	0.17%
2022/01/07	0	0.00	2	123.00	126.00	-2	2,924	-0.07%
2022/01/05	0	0.00	10	131.25	130.00	-10	2,848	-0.35%
2022/01/04	0	0.00	3	133.50	134.50	-3	2,812	-0.11%
2021/12/30	15	136.50	0	0.00	135.00	15	2,772	0.54%
2021/12/29	0	0.00	10	137.50	137.00	-10	2,738	-0.37%
2021/12/28	1	141.00	1	139.50	137.50	0	2,727	0.00%
2021/12/27	1	134.50	1	139.50	139.50	0	2,679	0.00%
2021/12/24	13	136.96	15	138.57	139.00	-2	2,625	-0.08%
2021/12/23	38	144.78	10	145.35	145.00	28	2,530	1.11%
2021/12/22	54	146.38	23	144.93	145.00	31	2,399	1.29%
2021/12/21	18	136.78	0	0.00	137.50	18	1,983	0.91%
2021/12/17	0	0.00	5	126.50	123.50	-5	1,743	-0.29%
2021/12/16	40	132.49	40	133.58	130.00	0	1,701	0.00%
2021/12/15	6	131.58	2	128.25	129.00	4	1,576	0.25%
2021/12/14	0	0.00	12	127.04	128.00	-12	1,532	-0.78%
2021/12/13	10	132.25	12	131.21	131.00	-2	1,488	-0.13%
2021/12/10	21	132.17	7	131.79	134.00	14	1,399	1.00%
2021/12/08	0	0.00	5	129.00	122.50	-5	1,120	-0.45%
2021/12/07	0	0.00	10	125.00	125.00	-10	1,073	-0.93%
2021/12/06	15	128.87	0	0.00	127.00	15	1,017	1.47%
2021/12/03	0	0.00	1	124.00	124.00	-1	925	-0.11%
2021/12/02	0	0.00	10	120.00	123.00	-10	873	-1.14%
2021/12/01	2	126.75	0	0.00	124.50	2	828	0.24%
2021/11/30	10	119.50	0	0.00	121.00	10	604	1.65%
2021/11/26	10	106.55	10	106.75	108.00	0	459	0.00%
2021/11/25	0	0.00	2	99.80	105.50	-2	370	-0.54%
2021/11/15	2	94.50	2	95.10	94.60	0	346	0.00%
2021/11/04	0	0.00	2	97.50	95.80	-2	352	-0.57%
2021/11/03	0	0.00	1	94.10	92.30	-1	341	-0.29%
2021/11/02	1	93.80	0	0.00	93.30	1	337	0.30%
2021/10/21	2	88.30	0	0.00	88.00	2	404	0.49%
2021/10/20	2	88.00	0	0.00	88.00	2	412	0.48%
2021/10/19	0	0.00	1	87.00	88.00	-1	415	-0.24%
2021/10/08	10	85.90	10	87.63	88.00	0	436	0.00%
2021/09/22	0	0.00	10	91.00	91.20	-10	537	-1.86%
2021/09/17	10	93.40	0	0.00	93.10	10	548	1.82%
2021/08/20	1	91.10	2	91.95	91.10	-1	720	-0.14%
2021/08/09	0	0.00	10	102.00	101.00	-10	736	-1.36%
2021/08/06	10	103.00	0	0.00	102.00	10	747	1.34%
2021/07/29	0	0.00	2	110.50	110.50	-2	806	-0.25%
2021/07/12	0	0.00	1	106.00	106.50	-1	878	-0.11%
2021/07/02	0	0.00	5	110.00	111.50	-5	930	-0.54%
2021/07/01	0	0.00	10	108.50	109.00	-10	895	-1.12%
2021/06/30	6	110.50	78	110.32	110.00	-72	902	-7.98%
2021/06/29	1	112.00	0	0.00	112.50	1	908	0.11%
2021/06/25	10	112.50	0	0.00	111.50	10	873	1.15%
2021/06/24	1	112.50	0	0.00	113.00	1	858	0.12%
2021/06/23	55	111.65	30	115.90	117.50	25	814	3.07%
2021/06/22	3	107.00	0	0.00	107.00	3	736	0.41%
2021/06/17	30	106.07	0	0.00	106.00	30	747	4.01%
2021/06/15	20	104.00	0	0.00	103.50	20	775	2.58%
2021/05/19	0	0.00	2	96.05	96.30	-2	1,242	-0.16%
2021/05/12	0	0.00	1	99.70	90.30	-1	1,383	-0.07%
2021/05/04	0	0.00	1	105.00	105.50	-1	1,722	-0.06%
2021/05/03	2	111.75	0	0.00	110.50	2	1,713	0.12%
2021/04/29	2	115.25	0	0.00	114.50	2	1,823	0.11%
2021/04/26	1	114.50	0	0.00	119.00	1	1,877	0.05%
2021/04/23	1	112.50	0	0.00	112.50	1	1,861	0.05%
2021/04/13	0	0.00	10	119.50	117.00	-10	1,939	-0.52%
2021/04/07	10	128.50	0	0.00	129.50	10	1,911	0.52%
2021/03/03	1	132.00	2	134.00	135.00	-1	1,947	-0.05%
2021/02/24	0	0.00	3	127.00	124.00	-3	1,911	-0.16%
2021/02/22	1	127.00	0	0.00	127.00	1	1,888	0.05%
2021/02/18	1	129.00	0	0.00	131.50	1	1,885	0.05%
2021/02/02	0	0.00	2	130.50	132.50	-2	1,710	-0.12%
2021/02/01	2	129.50	1	125.00	129.50	1	1,611	0.06%
2021/01/28	0	0.00	10	117.00	123.00	-10	1,465	-0.68%
2021/01/25	3	118.50	0	0.00	118.50	3	1,301	0.23%
2021/01/22	10	116.00	0	0.00	119.50	10	1,288	0.78%
2021/01/18	0	0.00	1	106.00	106.50	-1	1,071	-0.09%
2020/11/27	0	0.00	11	114.32	114.00	-11	1,067	-1.03%
2020/11/25	11	108.77	0	0.00	111.00	11	969	1.13%
2020/11/13	2	106.50	2	107.00	106.50	0	1,210	0.00%
2020/10/23	1	119.00	1	117.00	115.50	0	1,447	0.00%
2020/10/21	0	0.00	5	112.00	111.50	-5	1,394	-0.36%
2020/08/28	1	121.00	0	0.00	120.00	1	2,506	0.04%
2020/08/25	5	125.00	5	127.50	127.50	0	2,713	0.00%
2020/08/17	1	123.00	0	0.00	123.50	1	2,929	0.03%
2020/07/28	0	0.00	4	117.00	117.00	-4	3,175	-0.13%
2020/07/21	5	130.50	5	129.50	131.00	0	3,472	0.00%
2020/07/15	5	128.50	15	131.83	124.50	-10	3,939	-0.25%
2020/07/14	12	135.58	9	135.89	134.00	3	3,960	0.08%
2020/07/13	7	129.79	35	127.63	130.00	-28	3,875	-0.72%
2020/07/10	25	121.46	5	111.50	121.00	20	3,800	0.53%
2020/07/08	0	0.00	5	118.00	118.00	-5	3,838	-0.13%
2020/07/07	5	120.00	16	119.84	118.50	-11	3,925	-0.28%
2020/07/06	10	121.50	85	120.67	120.00	-75	4,116	-1.82%
2020/07/03	15	119.83	25	118.90	116.00	-10	4,195	-0.24%
2020/07/02	0	0.00	30	117.17	118.00	-30	4,237	-0.71%
2020/07/01	128	121.57	125	117.60	117.00	3	4,276	0.07%	大買/大賣/
2020/06/30	12	117.96	145	116.10	116.00	-133	4,227	-3.15%	大賣/鉅額交易
2020/06/29	20	115.63	15	115.00	115.00	5	4,243	0.12%
2020/06/24	13	113.58	10	112.50	115.00	3	4,225	0.07%
2020/06/23	19	112.24	17	109.44	112.50	2	4,244	0.05%
2020/06/22	0	0.00	18	107.72	107.00	-18	4,197	-0.43%
2020/06/19	36	105.82	41	105.27	105.00	-5	4,296	-0.12%
2020/06/18	20	101.50	0	0.00	101.50	20	4,295	0.47%
2020/06/16	6	100.82	0	0.00	99.00	6	4,477	0.13%
2020/06/15	0	0.00	4	97.63	99.00	-4	4,682	-0.09%
2020/06/12	5	94.36	10	97.52	97.00	-5	4,810	-0.10%
2020/06/11	10	100.50	5	99.00	99.00	5	4,873	0.10%
2020/06/10	6	101.08	5	104.00	103.00	1	4,966	0.02%
2020/06/09	13	102.62	0	0.00	101.50	13	5,028	0.26%
2020/06/08	13	104.46	9	104.72	103.50	4	5,085	0.08%
2020/06/05	20	102.15	9	103.50	103.00	11	5,180	0.21%
2020/06/04	5	99.90	6	99.57	99.50	-1	5,262	-0.02%
2020/06/03	40	103.94	1	102.00	104.00	39	5,269	0.74%
2020/06/02	205	113.63	18	101.06	102.00	187	5,267	3.55%	大買/鉅額交易
2020/05/29	8	101.06	8	101.25	101.50	0	5,284	0.00%
2020/05/28	6	107.67	0	0.00	106.00	6	5,319	0.11%
2020/05/27	7	103.14	0	0.00	104.50	7	5,335	0.13%
2020/05/12	5	91.00	0	0.00	91.80	5	5,216	0.10%
2020/05/11	2	92.30	11	92.22	92.30	-9	5,195	-0.17%
2020/05/08	14	95.26	28	92.56	90.10	-14	5,163	-0.27%
2020/05/07	7	98.39	3	98.37	97.00	4	5,083	0.08%
2020/05/05	2	97.25	0	0.00	97.30	2	4,992	0.04%
2020/05/04	0	0.00	4	97.50	96.90	-4	4,976	-0.08%
2020/04/30	5	96.74	2	96.30	96.60	3	4,943	0.06%
2020/04/29	12	99.10	10	98.15	98.10	2	4,917	0.04%
2020/04/24	0	0.00	27	96.93	95.50	-27	4,754	-0.57%
2020/04/23	7	96.41	2	96.15	93.50	5	4,680	0.11%
2020/04/22	13	93.82	2	93.45	96.90	11	4,600	0.24%
2020/04/21	33	93.79	37	93.73	93.60	-4	4,496	-0.09%
2020/04/20	0	0.00	2	90.00	90.50	-2	4,244	-0.05%
2020/04/17	2	87.70	0	0.00	87.30	2	4,209	0.05%
2020/04/16	5	89.04	4	89.18	87.70	1	4,130	0.02%
2020/04/15	10	89.96	83	90.21	88.80	-73	4,081	-1.79%
2020/04/14	60	87.49	78	88.49	90.80	-18	4,036	-0.45%
2020/04/13	61	88.12	61	88.88	88.20	0	3,971	0.00%
2020/04/10	108	88.95	27	89.62	89.80	81	3,934	2.06%	大買/
2020/04/09	45	90.76	23	92.33	86.20	22	3,855	0.57%
2020/04/08	11	85.93	0	0.00	87.50	11	3,655	0.30%
2020/04/06	0	0.00	2	80.25	79.30	-2	3,502	-0.06%
2020/03/31	2	76.10	0	0.00	74.60	2	3,479	0.06%
2020/03/30	2	71.80	2	72.95	73.30	0	3,422	0.00%
2020/03/27	0	0.00	6	72.50	71.00	-6	3,385	-0.18%
2020/03/25	13	76.55	0	0.00	73.60	13	3,261	0.40%
2020/03/23	21	73.35	21	74.55	72.20	0	3,041	0.00%
2020/03/19	26	70.76	55	68.61	68.50	-29	2,850	-1.02%
2020/03/18	40	72.25	20	72.17	70.10	20	2,669	0.75%
2020/03/16	12	68.53	1	68.20	68.00	11	2,520	0.44%
2020/03/11	1	83.90	3	83.13	81.00	-2	2,318	-0.09%
2020/03/10	2	86.20	6	82.22	84.80	-4	2,212	-0.18%
2020/03/09	2	83.60	0	0.00	80.50	2	2,122	0.09%
2020/03/06	2	86.10	1	85.20	86.60	1	2,081	0.05%
2020/03/05	12	85.08	11	86.56	86.60	1	2,040	0.05%
2020/03/04	4	81.98	13	80.75	80.80	-9	1,912	-0.47%
2020/03/03	2	77.15	1	79.70	79.70	1	1,822	0.05%
2020/03/02	1	74.80	2	70.30	72.50	-1	1,741	-0.06%
2020/02/27	11	68.38	0	0.00	68.40	11	1,562	0.70%
2020/02/20	1	63.90	1	64.00	63.80	0	2,119	0.00%
2020/01/31	0	0.00	2	62.70	62.20	-2	3,466	-0.06%
2020/01/09	1	66.10	0	0.00	66.50	1	3,374	0.03%
2020/01/08	1	67.10	0	0.00	65.50	1	3,356	0.03%
2020/01/03	0	0.00	1	68.60	67.60	-1	3,353	-0.03%
2019/12/27	1	67.60	1	67.60	67.50	0	3,366	0.00%
2019/12/26	1	67.90	0	0.00	68.00	1	3,355	0.03%
2019/12/11	0	0.00	8	65.80	65.80	-8	3,334	-0.24%
2019/12/09	1	67.90	0	0.00	69.90	1	3,283	0.03%
2019/11/29	1	66.10	0	0.00	66.20	1	3,427	0.03%
2019/11/28	10	67.20	10	68.10	67.00	0	3,411	0.00%
2019/11/26	1	69.40	2	69.40	69.70	-1	3,345	-0.03%
2019/11/25	1	70.00	111	71.81	69.70	-110	3,334	-3.30%	大賣/鉅額交易
2019/11/22	46	71.05	5	70.66	70.70	41	3,288	1.25%
2019/11/21	40	68.51	0	0.00	70.40	40	3,231	1.24%
2019/11/20	32	68.13	3	67.73	67.60	29	3,147	0.92%
2019/11/19	283	70.38	342	71.54	69.40	-59	3,091	-1.91%	大買/大賣/
2019/11/18	50	65.74	1	69.70	69.70	49	2,685	1.82%
2019/11/15	1	63.30	0	0.00	63.40	1	2,513	0.04%
2019/11/13	10	63.60	6	63.68	63.00	4	2,405	0.17%
2019/11/12	27	64.16	31	64.75	63.80	-4	2,360	-0.17%
2019/11/11	6	61.18	6	61.90	61.40	0	2,139	0.00%
2019/11/08	0	0.00	1	59.20	60.40	-1	2,086	-0.05%
2019/11/05	10	62.50	6	63.03	62.00	4	1,992	0.20%
2019/11/04	2	61.80	11	60.51	61.30	-9	1,890	-0.48%
2019/11/01	1	58.60	0	0.00	58.10	1	1,802	0.06%
2019/10/31	29	59.61	13	59.03	58.00	16	1,785	0.90%
2019/10/30	20	57.80	13	57.85	58.00	7	1,587	0.44%
2019/10/09	0	0.00	10	53.00	53.30	-10	1,966	-0.51%
2019/10/08	11	55.34	8	55.60	55.10	3	1,962	0.15%
2019/09/24	0	0.00	2	56.20	56.00	-2	2,167	-0.09%
2019/09/18	2	54.90	0	0.00	55.30	2	2,151	0.09%
2019/09/17	0	0.00	6	54.60	54.60	-6	2,146	-0.28%
2019/09/11	2	56.80	3	58.03	56.80	-1	2,178	-0.05%
2019/09/09	6	58.83	0	0.00	59.40	6	2,164	0.28%
2019/09/06	6	60.10	0	0.00	58.50	6	2,182	0.27%
2019/09/03	1	56.90	15	57.50	56.90	-14	2,296	-0.61%
2019/08/28	0	0.00	1	54.40	54.00	-1	2,229	-0.04%
2019/08/27	15	55.64	0	0.00	55.60	15	2,228	0.67%
2019/08/22	2	56.45	2	56.30	56.30	0	2,238	0.00%
2019/08/07	0	0.00	1	52.60	52.00	-1	2,465	-0.04%
2019/08/06	1	50.10	0	0.00	51.40	1	2,505	0.04%
2019/08/05	1	52.50	79	52.14	52.00	-78	2,501	-3.12%
2019/08/02	1	57.40	1	57.30	56.80	0	2,508	0.00%
2019/08/01	1	58.80	0	0.00	59.40	1	2,548	0.04%
2019/07/29	1	58.60	1	58.10	59.40	0	2,895	0.00%
2019/07/25	2	58.30	2	59.10	57.30	0	2,998	0.00%
2019/07/17	1	56.20	1	57.00	56.90	0	2,884	0.00%
2019/07/16	49	58.37	1	58.80	55.80	48	2,878	1.67%
2019/07/15	0	0.00	1	55.50	55.80	-1	2,758	-0.04%
2019/07/12	31	57.40	0	0.00	55.80	31	2,765	1.12%
2019/07/08	0	0.00	1	57.50	57.60	-1	2,751	-0.04%
2019/07/05	1	56.30	1	55.80	56.30	0	2,772	0.00%
2019/06/21	1	53.70	1	54.20	53.30	0	2,950	0.00%
2019/06/19	0	0.00	3	53.23	53.60	-3	2,999	-0.10%
2019/06/18	1	54.80	0	0.00	52.60	1	3,011	0.03%
2019/06/17	1	53.60	0	0.00	53.10	1	2,997	0.03%
2019/06/14	2	53.50	1	53.30	54.00	1	3,091	0.03%
2019/06/12	2	52.55	0	0.00	52.90	2	3,266	0.06%
2019/06/11	15	52.90	2	51.50	53.00	13	3,239	0.40%
2019/06/03	1	47.30	0	0.00	47.90	1	3,497	0.03%
2019/05/29	1	48.15	1	47.85	48.15	0	3,504	0.00%
2019/05/28	19	48.00	0	0.00	48.00	19	3,492	0.54%
2019/05/27	1	46.30	1	46.00	46.15	0	3,475	0.00%
2019/05/24	1	47.15	1	47.30	46.30	0	3,473	0.00%
2019/05/23	2	45.93	1	45.50	47.25	1	3,457	0.03%
2019/05/13	0	0.00	34	49.58	49.80	-34	3,276	-1.04%
2019/05/10	0	0.00	30	51.95	51.60	-30	3,263	-0.92%
2019/05/09	0	0.00	33	53.31	53.10	-33	3,187	-1.04%
2019/05/08	1	58.60	1	58.00	56.50	0	3,103	0.00%
2019/05/07	61	59.00	0	0.00	58.70	61	2,964	2.06%
2019/05/06	2	56.20	0	0.00	56.80	2	2,777	0.07%
2019/05/03	0	0.00	20	54.00	55.90	-20	2,634	-0.76%
2019/05/02	20	52.08	10	52.40	52.50	10	2,474	0.40%
2019/04/29	0	0.00	10	49.10	48.70	-10	2,448	-0.41%
2019/04/25	0	0.00	5	52.40	52.20	-5	2,448	-0.20%
2019/04/24	0	0.00	10	51.70	51.40	-10	2,452	-0.41%
2019/04/23	35	52.59	0	0.00	51.30	35	2,465	1.42%
2019/03/27	0	0.00	5	53.40	53.40	-5	1,966	-0.25%
2019/03/26	5	54.20	0	0.00	53.00	5	1,947	0.26%
2019/03/25	0	0.00	78	52.62	52.40	-78	1,913	-4.08%
2019/03/22	20	58.00	1	56.90	55.50	19	1,869	1.02%
2019/03/21	21	55.52	1	56.20	55.60	20	1,811	1.10%
2019/03/19	40	56.14	1	55.70	55.20	39	1,712	2.28%
2019/03/18	0	0.00	78	52.58	53.70	-78	1,596	-4.89%
2019/03/15	41	51.74	81	52.66	54.20	-40	1,518	-2.63%
2019/03/14	0	0.00	1	49.80	49.60	-1	1,339	-0.07%
2019/03/13	21	48.58	0	0.00	48.65	21	1,274	1.65%
2019/03/12	68	50.01	186	48.76	47.00	-118	1,217	-9.69%	大賣/鉅額交易
2019/03/11	0	0.00	42	48.44	47.80	-42	1,060	-3.96%
2019/03/08	60	48.54	91	48.43	48.90	-31	1,014	-3.05%
2019/03/07	62	46.00	3	46.37	46.35	59	888	6.64%
2019/02/27	0	0.00	39	41.28	41.20	-39	759	-5.13%
2019/02/26	0	0.00	7	41.35	41.00	-7	752	-0.93%
2019/02/25	1	41.20	2	41.73	41.25	-1	748	-0.13%
2019/02/22	20	41.85	0	0.00	41.85	20	733	2.73%
2019/02/21	42	41.96	0	0.00	41.60	42	726	5.78%
2019/02/20	215	41.91	0	0.00	41.75	215	709	30.29%	大買/鉅額交易
2019/01/04	10	31.35	11	31.44	33.30	-1	275	-0.36%
2018/12/28	1	30.00	0	0.00	29.95	1	256	0.39%
2018/11/16	0	0.00	0.1	30.00	30.00	-0.1	310	-0.04%
2018/04/27	0	0.00	2	44.70	45.50	-2	2,255	-0.09%
2018/04/25	0	0.00	4	44.20	46.40	-4	2,258	-0.18%
2018/04/23	2	46.10	10	47.02	46.10	-8	2,222	-0.36%
2018/04/20	0	0.00	4	49.15	49.05	-4	2,192	-0.18%
2018/04/19	10	49.90	5	49.26	49.95	5	2,164	0.23%
2018/04/18	0	0.00	7	48.58	49.00	-7	2,144	-0.33%
2018/04/17	10	49.70	0	0.00	47.90	10	2,123	0.47%
2018/04/12	0	0.00	2	48.10	48.00	-2	2,043	-0.10%
2018/04/11	2	48.23	0	0.00	49.50	2	2,025	0.10%
2018/04/09	2	45.90	0	0.00	45.00	2	1,970	0.10%
2018/04/03	0	0.00	1	46.50	45.90	-1	1,956	-0.05%
2018/04/02	1	46.50	1	47.30	47.30	0	1,932	0.00%
2018/03/30	2	45.63	0	0.00	45.45	2	1,896	0.11%
2018/03/27	2	39.65	0	0.00	40.50	2	1,574	0.13%
2018/03/26	0	0.00	1	38.95	39.90	-1	1,521	-0.07%
2018/03/19	0	0.00	5	38.09	37.70	-5	1,408	-0.35%
2018/03/16	6	38.69	0	0.00	38.10	6	1,396	0.43%
2018/03/13	0	0.00	1	37.20	37.60	-1	1,213	-0.08%
2018/03/08	5	35.10	0	0.00	35.00	5	1,168	0.43%
2018/03/07	1	34.50	93	34.25	34.40	-92	1,165	-7.90%
2018/02/23	0	0.00	1	36.70	36.90	-1	1,033	-0.10%
2018/02/22	1	37.40	0	0.00	35.20	1	968	0.10%
2018/02/21	93	36.10	0	0.00	36.10	93	861	10.79%