宅配通 (2642)-群益金鼎-北高雄券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
109張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:35(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

宅配通 (2642)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/17	1.2	38.78	6	38.63	38.65	-4.8	87	-5.47%
2024/05/16	0	38.95	0	0.00	39.00	0	88	0.02%
2024/05/15	0.1	39.25	0	0.00	38.95	0.1	88	0.09%
2024/05/14	4.1	38.84	0	0.00	38.70	4.1	87	4.70%
2024/05/13	2	38.90	0	0.00	38.95	2	84	2.37%
2024/05/10	0	38.20	0	0.00	38.00	0	82	0.02%
2024/05/09	0.1	37.95	0	0.00	37.75	0.1	81	0.11%
2024/05/08	0.2	37.92	0	0.00	37.75	0.2	81	0.25%
2024/05/07	0.3	37.85	0	0.00	37.75	0.3	81	0.31%
2024/05/06	0.2	37.85	0	0.00	37.75	0.2	81	0.29%
2024/05/03	0	37.90	0	0.00	37.65	0	81	0.05%
2024/05/02	0.1	37.82	0	0.00	37.75	0.1	81	0.15%
2024/04/30	0.1	37.81	0	0.00	37.55	0.1	81	0.11%
2024/04/26	0.1	37.67	0	0.00	37.20	0.1	80	0.11%
2024/04/25	0.2	37.39	0	0.00	37.25	0.2	80	0.28%
2024/04/24	0.1	37.49	0	0.00	37.25	0.1	81	0.13%
2024/04/23	0.3	37.40	0	0.00	37.10	0.3	82	0.38%
2024/04/22	0	37.65	0	0.00	37.50	0	82	0.03%
2024/04/19	0.2	37.44	0	0.00	37.25	0.2	81	0.27%
2024/04/18	0.1	37.60	0	0.00	37.45	0.1	80	0.07%
2024/04/17	0.1	37.65	0	0.00	37.50	0.1	79	0.10%
2024/04/16	0.4	37.69	0	0.00	37.40	0.4	80	0.47%
2024/04/15	0	37.93	0	0.00	37.70	0	79	0.04%
2024/04/12	0.3	37.99	0	0.00	37.75	0.3	79	0.33%
2024/04/11	0.4	38.15	0	0.00	37.90	0.4	79	0.46%
2024/04/09	0.1	38.00	0	0.00	37.75	0.1	81	0.14%
2024/04/08	0.1	37.90	0	0.00	37.80	0.1	82	0.17%
2024/04/03	0	37.85	0	0.00	37.80	0	82	0.01%
2024/04/02	0.1	37.90	0	0.00	37.75	0.1	82	0.11%
2024/04/01	0	37.85	0	0.00	37.95	0	81	0.04%
2024/03/29	0.2	37.84	0	0.00	37.60	0.2	82	0.30%
2024/03/28	0	38.50	0	0.00	37.70	0	82	0.01%
2024/03/27	0.2	37.71	0	0.00	37.70	0.2	81	0.22%
2024/03/26	0.2	37.86	0	0.00	37.60	0.2	83	0.21%
2024/03/25	0.1	38.05	0	0.00	37.70	0.1	82	0.14%
2024/03/22	0.8	38.03	0	0.00	37.85	0.8	81	0.93%
2024/03/21	0.2	38.37	0	0.00	38.05	0.2	81	0.28%
2024/03/20	0.1	38.21	0	0.00	38.00	0.1	81	0.15%
2024/03/19	0.2	38.51	0	0.00	38.15	0.2	81	0.29%
2024/03/18	0.6	38.29	0	0.00	38.05	0.6	81	0.73%
2024/03/15	0.1	38.70	0	0.00	38.20	0.1	81	0.07%
2024/03/14	0.2	38.56	3	38.13	38.10	-2.8	80	-3.49%
2024/03/13	0.5	38.33	0	0.00	38.05	0.5	80	0.58%
2024/03/12	0.7	38.30	0	0.00	38.20	0.7	79	0.83%
2024/03/11	1.2	38.28	0.1	38.45	38.20	1.1	80	1.40%
2024/03/08	0.1	38.37	0	0.00	38.25	0.1	84	0.10%
2024/03/07	2.9	38.32	0.8	38.55	38.35	2.1	89	2.34%
2024/03/06	1.2	38.29	1	38.38	38.20	0.2	88	0.24%
2024/03/05	1.6	38.46	1	38.58	38.30	0.6	88	0.63%
2024/03/04	1.8	38.60	0.8	38.80	38.40	1	88	1.14%
2024/03/01	0.6	38.91	0	0.00	38.70	0.6	86	0.64%
2024/02/29	0.8	39.00	0	0.00	38.75	0.8	86	0.89%
2024/02/27	0.2	39.19	0	0.00	38.75	0.2	85	0.19%
2024/02/26	1.1	39.18	0	0.00	39.15	1.1	84	1.26%
2024/02/23	2.4	39.40	0	0.00	39.15	2.4	84	2.83%
2024/02/22	4.6	39.55	1	39.84	39.55	3.6	83	4.31%
2024/02/21	0.1	39.10	0	0.00	38.85	0.1	81	0.12%
2024/02/20	0.5	39.09	0	0.00	39.00	0.5	81	0.64%
2024/02/19	0.8	39.00	0	0.00	38.80	0.8	80	1.03%
2024/02/16	0.1	39.43	0.2	39.20	39.10	-0.1	78	-0.15%
2024/02/15	1.6	39.06	0.7	39.15	38.95	0.9	78	1.19%
2024/02/05	0.4	39.53	0	0.00	39.30	0.4	79	0.49%
2024/02/02	0.3	39.78	0	0.00	39.50	0.3	81	0.33%
2024/02/01	0.2	39.84	0	0.00	39.65	0.2	85	0.21%
2024/01/31	0.1	39.76	0.4	39.80	39.50	-0.3	85	-0.29%
2024/01/30	1.7	39.65	0.6	39.70	39.60	1.1	86	1.22%
2024/01/29	0.5	39.87	0	0.00	39.55	0.5	87	0.53%
2024/01/26	0.2	39.56	0	0.00	39.25	0.2	87	0.26%
2024/01/23	0	39.65	0	0.00	39.45	0	87	0.01%
2024/01/22	0	39.63	0	0.00	39.40	0	88	0.02%
2024/01/19	0	39.40	0	0.00	39.40	0	89	0.01%
2024/01/18	1.1	39.07	0	0.00	39.35	1.1	90	1.19%
2024/01/17	0.2	40.09	0	39.80	39.05	0.2	90	0.18%
2024/01/16	0.4	40.52	0	0.00	40.05	0.4	88	0.40%
2024/01/15	0.1	40.70	0	0.00	40.45	0.1	88	0.07%
2024/01/12	0	40.75	0	0.00	40.60	0	90	0.01%
2024/01/11	0.1	40.82	0	0.00	40.60	0.1	91	0.06%
2024/01/10	0.1	40.95	0	0.00	40.55	0.1	92	0.06%
2024/01/09	0	41.65	0	0.00	40.95	0	93	0.01%
2024/01/08	0.1	41.77	0	0.00	41.55	0.1	93	0.09%
2024/01/05	0	41.50	0	0.00	41.50	0	94	0.01%
2024/01/04	0	41.64	5	41.28	41.40	-5	95	-5.24%
2024/01/03	0.2	41.91	0	0.00	41.50	0.2	94	0.17%
2024/01/02	0	41.95	0	0.00	41.70	0	92	0.00%
2023/12/28	0	41.35	0	0.00	41.10	0	91	0.01%
2023/12/27	0.1	41.45	0	0.00	41.30	0.1	91	0.07%
2023/12/26	0.1	41.60	0	0.00	41.40	0.1	91	0.07%
2023/12/25	0	41.61	0	0.00	41.30	0	91	0.05%
2023/12/22	0.1	41.52	0.3	41.40	41.40	-0.2	90	-0.23%
2023/12/20	0	41.40	0	0.00	41.45	0	87	0.03%
2023/12/19	0.1	41.37	0	0.00	41.15	0.1	87	0.09%
2023/12/14	0.1	40.70	0	0.00	40.50	0.1	85	0.09%
2023/12/13	0.1	40.77	0	0.00	40.50	0.1	84	0.17%
2023/12/12	0	40.97	0	0.00	40.80	0	84	0.02%
2023/12/11	1.1	40.82	0.2	41.00	40.80	0.9	84	1.05%
2023/12/08	0.3	41.18	0	0.00	41.05	0.3	84	0.39%
2023/12/07	0	41.83	0	0.00	41.05	0	84	0.02%
2023/12/05	0.1	42.04	0	0.00	41.75	0.1	82	0.07%
2023/12/01	0.1	40.44	0	0.00	40.30	0.1	72	0.12%
2023/11/30	0	40.28	0	0.00	40.05	0	71	0.04%
2023/11/29	0.1	40.30	0	0.00	40.15	0.1	70	0.15%
2023/11/28	0	40.00	0	0.00	39.95	0	69	0.04%
2023/11/27	0	39.85	0	0.00	39.90	0	69	0.03%
2023/11/24	0.1	39.89	0	0.00	39.70	0.1	69	0.09%
2023/11/22	0.1	39.83	0	0.00	39.65	0.1	69	0.09%
2023/11/21	0.1	39.88	0	0.00	39.80	0.1	68	0.08%
2023/11/20	0	39.90	0	0.00	39.65	0	68	0.05%
2023/11/16	0.2	39.62	0	0.00	39.50	0.2	66	0.31%
2023/11/15	0.1	39.40	0	0.00	39.15	0.1	66	0.16%
2023/11/14	0	39.33	0	0.00	39.15	0	66	0.05%
2023/11/13	0.1	39.45	0	0.00	39.30	0.1	66	0.10%
2023/11/10	0.1	40.05	0	0.00	39.70	0.1	66	0.10%
2023/11/09	0	40.80	0	0.00	40.80	0	63	0.02%
2023/11/08	0	39.83	0	0.00	39.85	0	61	0.05%
2023/11/07	0	40.00	0	0.00	39.65	0	61	0.02%
2023/11/06	0	40.00	0	0.00	39.95	0	61	0.02%
2023/11/03	0.1	39.75	0	0.00	39.50	0.1	59	0.19%
2023/11/02	0.1	39.45	0	0.00	39.35	0.1	59	0.09%
2023/11/01	0.1	39.34	0	0.00	39.30	0.1	59	0.10%
2023/10/30	0.1	39.78	0	0.00	39.50	0.1	60	0.23%
2023/10/27	1.3	39.59	0	0.00	39.30	1.3	59	2.25%
2023/10/26	0.1	39.63	0	0.00	39.30	0.1	59	0.09%
2023/10/25	0	39.94	0	0.00	39.90	0	58	0.03%
2023/10/24	0	39.00	0	0.00	38.85	0	59	0.03%
2023/10/23	0.1	38.81	0	0.00	38.50	0.1	59	0.20%
2023/10/20	0.2	38.66	0	0.00	38.30	0.2	61	0.37%
2023/10/19	0.3	39.16	0	0.00	38.85	0.3	60	0.42%
2023/10/18	0.3	39.49	0	0.00	39.25	0.3	60	0.52%
2023/10/17	0.5	39.97	0	0.00	39.60	0.5	60	0.88%
2023/10/16	1.3	40.00	0	0.00	39.90	1.3	61	2.19%
2023/10/13	1.7	40.24	0.9	40.41	40.05	0.9	62	1.41%
2023/10/12	0.2	40.59	0	0.00	40.25	0.2	62	0.28%
2023/10/11	0.1	40.70	0	0.00	40.60	0.1	63	0.19%
2023/10/05	0	0.00	0.1	40.75	40.70	-0.1	66	-0.15%
2023/10/04	0.1	40.80	0	0.00	40.45	0.1	66	0.08%
2023/10/03	0.2	40.55	0	0.00	40.35	0.2	67	0.33%
2023/10/02	0	40.55	0.5	40.60	40.40	-0.5	69	-0.75%
2023/09/28	1.2	40.51	0.2	40.75	40.40	1	69	1.45%
2023/09/27	0.2	40.77	0	0.00	40.55	0.2	70	0.22%
2023/09/26	0	40.80	0	0.00	40.50	0	72	0.04%
2023/09/25	0	40.95	0	0.00	40.80	0	73	0.01%
2023/09/22	0.3	40.93	0	0.00	40.75	0.3	73	0.38%
2023/09/21	0.4	41.22	0	0.00	40.80	0.4	74	0.53%
2023/09/20	0	41.35	0	0.00	41.30	0	74	0.01%
2023/09/19	0	41.61	0	0.00	41.20	0	75	0.03%
2023/09/18	0.1	41.11	0	0.00	40.90	0.1	75	0.13%
2023/09/15	0.1	41.29	0	0.00	41.15	0.1	76	0.17%
2023/09/14	0.4	41.15	0	0.00	40.95	0.4	76	0.50%
2023/09/13	0.3	41.18	0	0.00	40.95	0.3	78	0.36%
2023/09/12	0.3	41.04	0	0.00	40.75	0.3	79	0.35%
2023/09/11	1.3	40.86	1	41.17	40.75	0.4	80	0.47%
2023/09/08	0.6	41.53	0	0.00	41.35	0.6	80	0.78%
2023/09/07	0.2	41.70	0	0.00	41.40	0.2	83	0.29%
2023/09/06	0.3	41.74	0	0.00	41.80	0.3	84	0.30%
2023/09/05	0.5	41.46	0	0.00	41.20	0.5	84	0.61%
2023/09/04	0.1	41.67	0	0.00	41.45	0.1	84	0.15%
2023/09/01	0	42.00	0	0.00	41.65	0	86	0.01%
2023/08/31	1.2	41.39	0	0.00	41.65	1.2	87	1.37%
2023/08/30	0.1	41.31	0	0.00	41.25	0.1	89	0.12%
2023/08/29	0.1	41.17	0	0.00	41.10	0.1	90	0.11%
2023/08/23	0.1	40.90	0	0.00	40.60	0.1	92	0.11%
2023/08/22	0.1	41.25	0	0.00	40.80	0.1	93	0.05%
2023/08/16	0	41.00	0	0.00	40.90	0	93	0.01%
2023/08/10	0	41.30	0	0.00	41.10	0	92	0.01%
2023/08/07	0	41.10	0	0.00	41.40	0	94	0.04%
2023/08/04	0	41.15	0	0.00	41.10	0	94	0.00%
2023/08/02	0	41.40	0	0.00	41.15	0	94	0.00%
2023/07/21	0	41.05	0	0.00	41.45	0	92	0.00%
2023/07/19	0.1	41.39	0	0.00	40.55	0.1	92	0.11%
2023/07/18	0	0.00	0	41.30	41.05	0	93	-0.01%
2023/07/17	0	41.50	0	0.00	41.20	0	93	0.00%
2023/07/13	0	41.75	0	0.00	41.45	0	91	0.01%
2023/07/11	0	42.50	0	0.00	42.10	0	91	0.01%
2023/07/07	0	42.50	0	0.00	42.25	0	90	0.01%
2023/07/06	0	43.30	0	0.00	43.00	0	88	0.01%
2023/06/28	0	44.15	0	0.00	43.90	0	85	0.00%
2023/06/21	0	44.30	0	0.00	44.35	0	85	0.05%
2023/06/19	0	44.45	0	0.00	44.70	0	84	0.01%
2023/04/21	0	0.00	1	45.60	45.50	-1	159	-0.63%
2023/04/20	1	46.75	0	0.00	46.55	1	164	0.61%
2023/03/16	0.1	47.10	0	0.00	46.25	0.1	529	0.01%
2023/01/09	0	52.30	0	0.00	51.80	0	533	0.00%
2023/01/06	0	0.00	1	53.60	53.30	-1	524	-0.19%
2023/01/05	3	53.03	2	53.10	54.00	1	466	0.21%
2023/01/04	0	0.00	2	49.50	49.50	-2	410	-0.49%
2022/12/22	0	52.50	0.9	53.00	51.50	-0.8	373	-0.22%
2022/12/21	0	52.10	0	0.00	52.90	0	358	0.00%
2022/12/20	2	52.01	3.1	51.41	53.60	-1	314	-0.33%
2022/12/05	0	0.00	1	48.40	47.75	-1	211	-0.47%
2022/11/15	0	45.28	0	0.00	45.00	0	242	0.00%
2022/11/01	0.1	44.50	0	0.00	43.70	0.1	237	0.02%
2022/10/19	0.1	41.85	0	0.00	41.20	0.1	225	0.04%
2022/10/11	0	43.60	0	0.00	42.85	0	232	0.00%
2022/09/28	2	45.27	0	0.00	43.20	2	255	0.79%
2022/09/27	0	0.00	2	46.00	46.20	-2	261	-0.77%
2022/09/21	1	50.50	0	0.00	50.20	1	295	0.34%
2022/09/15	1	51.60	0	0.00	51.60	1	321	0.31%
2022/09/14	0	51.80	0	0.00	51.60	0	336	0.00%
2022/08/23	0	54.10	0	0.00	54.30	0	415	0.00%
2022/08/11	0	0.00	6	52.13	52.20	-6	454	-1.32%
2022/08/10	0	0.00	4	51.63	51.40	-4	460	-0.87%
2022/08/08	4	51.15	0	0.00	51.30	4	485	0.82%
2022/07/26	1	51.50	0	0.00	51.70	1	670	0.15%
2022/07/20	0	53.00	0	0.00	52.80	0	1,395	0.00%
2022/07/18	0	0.00	1	52.50	52.50	-1	2,457	-0.04%
2022/07/14	2	52.35	0	0.00	52.50	2	2,502	0.08%
2022/07/05	0	53.30	0	0.00	53.30	0	2,700	0.00%
2022/07/01	0	49.90	0	0.00	49.10	0	2,796	0.00%
2022/06/28	0	56.40	0	0.00	56.00	0	3,231	0.00%
2022/06/27	0	0.00	1	57.80	57.30	-1	3,296	-0.03%
2022/06/23	0	55.60	0	0.00	54.90	0	3,368	0.00%
2022/06/22	0	56.50	0	0.00	56.40	0	3,368	0.00%
2022/06/21	0	0.00	5	57.96	59.40	-5	3,358	-0.15%
2022/06/20	0	56.57	0	0.00	54.80	0	3,334	0.00%
2022/06/17	0	61.30	0	0.00	60.30	0	3,320	0.00%
2022/06/15	1	68.60	0	0.00	67.60	1	3,310	0.03%
2022/06/13	0	68.70	0	0.00	68.70	0	3,316	0.00%
2022/06/06	0	0.00	1	69.60	69.60	-1	3,323	-0.03%
2022/05/25	0	0.00	1	70.90	70.90	-1	3,378	-0.03%
2022/05/24	1	70.10	1	70.00	70.00	0	3,433	0.00%
2022/05/20	2	69.00	0	0.00	69.10	2	3,443	0.06%
2022/05/19	3	69.27	6	69.63	69.00	-3	3,459	-0.09%
2022/05/16	2	69.65	2	69.10	69.80	0	3,471	0.00%
2022/05/12	0	68.30	0	0.00	68.30	0	3,493	0.00%
2022/05/11	1	73.50	1	73.20	71.80	0	3,568	0.00%
2022/05/10	1	73.80	0	0.00	73.00	1	3,567	0.03%
2022/05/09	3	77.00	0	0.00	75.50	3	3,575	0.08%
2022/05/06	0	0.00	1	74.60	74.90	-1	3,586	-0.03%
2022/05/04	3	76.77	1	76.80	76.70	2	3,785	0.05%
2022/05/03	4	77.08	0	0.00	76.80	4	3,939	0.10%
2022/04/29	1	77.40	1	77.30	77.50	0	4,312	0.00%
2022/04/28	2	77.10	2	77.50	78.00	0	4,541	0.00%
2022/04/27	8	76.21	8	77.10	76.40	0	4,619	0.00%
2022/04/26	23	79.54	19.1	78.63	77.60	4	4,661	0.08%
2022/04/25	55	91.99	51	91.36	85.50	4	4,578	0.09%
2022/04/22	1	84.80	6	84.82	87.40	-5	4,137	-0.12%
2022/04/21	1	81.30	1	79.80	79.50	0	4,806	0.00%
2022/04/18	4	81.55	2	81.35	80.30	2	6,132	0.03%
2022/04/11	1	77.90	1	78.90	77.50	0	6,387	0.00%
2022/04/06	1	83.00	1	83.80	82.40	0	6,239	0.00%
2022/04/01	2	80.65	2	80.40	81.30	0	6,103	0.00%
2022/03/31	3	77.83	3	78.03	78.80	0	5,907	0.00%
2022/03/30	1	74.00	1	73.80	77.70	0	5,786	0.00%
2022/03/29	1	73.70	1	74.30	74.10	0	5,719	0.00%
2022/03/28	10	76.50	15	77.20	77.20	-5	5,663	-0.09%
2022/03/11	0	0.00	1	70.30	70.40	-1	5,682	-0.02%
2022/03/08	1	71.38	0	0.00	67.60	1	5,733	0.02%
2022/03/04	0	0.00	1	75.70	75.10	-1	5,821	-0.02%
2022/03/01	1	76.00	5	75.84	76.00	-4	5,846	-0.07%
2022/02/24	1	78.80	2	78.65	75.60	-1	5,831	-0.02%
2022/02/22	1	75.90	0	0.00	76.10	1	5,776	0.02%
2022/02/14	3	80.10	1	80.60	79.30	2	5,729	0.03%
2022/02/11	5	84.86	1	83.60	83.60	4	5,715	0.07%
2022/02/08	11	78.78	11	78.82	78.20	0	5,617	0.00%
2022/01/26	0.1	83.30	0	0.00	83.50	0.1	5,649	0.00%
2022/01/25	11	88.07	10	87.16	86.40	1	5,511	0.02%
2022/01/24	58	92.02	63	92.54	93.00	-5	5,368	-0.09%
2022/01/21	20	87.93	20	87.68	88.30	0	5,003	0.00%
2022/01/20	49	87.34	57	86.26	85.00	-8	4,744	-0.17%
2022/01/19	31	91.70	33	92.03	91.30	-2	4,575	-0.04%
2022/01/18	18	95.42	19.1	94.20	91.50	-1.1	4,344	-0.03%
2022/01/17	30	96.62	34	96.58	96.20	-4	4,085	-0.10%
2022/01/14	119	96.41	108	96.80	94.10	11	3,690	0.30%	大買/大賣/
2022/01/13	79	94.40	76.3	94.40	96.60	2.7	2,810	0.10%
2022/01/12	8	89.74	7	89.14	90.10	1	2,047	0.05%
2022/01/11	10.1	86.33	4	86.93	82.90	6.1	1,697	0.36%
2022/01/10	0	0.00	1	92.00	92.00	-1	1,435	-0.07%
2022/01/07	1	79.90	2	82.75	83.70	-1	1,369	-0.07%
2022/01/06	4	76.33	5	76.98	76.10	-1	1,223	-0.08%
2022/01/05	1	76.60	1	73.70	73.30	0	1,131	0.00%
2022/01/04	5	72.10	3	74.40	74.70	2	1,112	0.18%
2022/01/03	0	0.00	1	72.00	71.60	-1	1,087	-0.09%
2021/12/23	0	73.00	0	0.00	72.70	0	1,211	0.00%
2021/12/10	0	0.00	2	74.85	72.50	-2	1,637	-0.12%
2021/12/08	2	73.35	1	74.50	72.90	1	2,029	0.05%
2021/12/03	2	73.65	0	0.00	74.90	2	2,536	0.08%
2021/12/02	0	0.00	2.1	74.99	74.60	-2.1	2,636	-0.08%
2021/12/01	3	74.30	1	76.10	73.20	2	2,610	0.08%
2021/11/30	3	72.93	2	72.20	72.50	1	2,587	0.04%
2021/11/22	0	0.00	1	70.00	69.40	-1	2,605	-0.04%
2021/11/17	0	0.00	2	69.50	69.70	-2	2,693	-0.07%
2021/11/12	3	71.97	0	0.00	72.10	3	2,756	0.11%
2021/11/11	0	0.00	1	73.20	72.40	-1	2,763	-0.04%
2021/11/09	0	0.00	2	75.00	74.40	-2	2,791	-0.07%
2021/11/08	5	74.00	3	75.60	74.50	2	2,799	0.07%
2021/11/05	1	73.30	0	0.00	73.40	1	2,812	0.04%
2021/11/04	2	75.35	3	77.20	75.80	-1	2,816	-0.04%
2021/11/03	3	80.03	0	0.00	78.50	3	2,795	0.11%
2021/11/02	0	0.00	1	73.70	75.50	-1	2,741	-0.04%
2021/11/01	2	74.15	3	73.70	73.70	-1	2,741	-0.04%
2021/10/29	1	72.60	1	71.80	72.40	0	2,714	0.00%
2021/10/28	1	69.50	1	70.20	69.20	0	2,709	0.00%
2021/10/27	0	68.90	0	0.00	68.60	0	2,736	0.00%
2021/10/26	0	0.00	2	69.20	68.90	-2	2,766	-0.07%
2021/10/25	1	69.70	0	0.00	69.10	1	2,801	0.04%
2021/10/19	0.1	66.00	0	0.00	66.50	0.1	2,891	0.00%
2021/10/18	0	65.50	0	0.00	65.40	0	2,966	0.00%
2021/10/13	0.1	66.28	0	0.00	63.60	0.1	3,189	0.00%
2021/10/12	0	64.70	0	0.00	65.10	0	3,447	0.00%
2021/10/07	0.1	68.21	0	0.00	68.30	0.1	3,930	0.00%
2021/10/06	0.2	67.01	0	0.00	65.40	0.2	4,057	0.01%
2021/10/05	0.1	67.20	0	0.00	68.80	0.1	4,185	0.00%
2021/10/04	1.5	71.12	1	71.70	67.20	0.5	4,303	0.01%
2021/10/01	0.1	72.40	0	0.00	71.60	0.1	4,502	0.00%
2021/09/30	0	0.00	1	76.00	76.20	-1	4,711	-0.02%
2021/09/29	6.2	75.75	3	77.13	75.00	3.2	4,948	0.06%
2021/09/28	0	0.00	20	77.15	77.00	-20	5,134	-0.39%
2021/09/24	10.1	77.50	0	0.00	77.70	10.1	6,044	0.17%
2021/09/17	8	81.38	3	82.03	80.80	5	7,356	0.07%
2021/09/16	0	0.00	1	79.40	81.70	-1	7,774	-0.01%
2021/09/15	17	79.79	16	80.24	81.00	1	7,877	0.01%
2021/09/14	18	83.09	23	83.53	79.90	-5	8,048	-0.06%
2021/09/13	14	80.46	5	80.20	78.50	9	8,202	0.11%
2021/09/10	17.2	88.95	17	89.05	86.10	0.2	8,393	0.00%
2021/09/09	3	94.60	2.2	94.60	94.60	0.8	8,426	0.01%
2021/09/08	2	82.50	10.2	86.00	86.00	-8.2	8,439	-0.10%
2021/09/07	1	75.40	4	75.20	78.20	-3	8,369	-0.04%
2021/09/06	1.1	71.49	2	70.10	71.10	-0.9	8,284	-0.01%
2021/09/03	2	73.09	1	71.10	70.90	1	8,283	0.01%
2021/09/02	5	72.64	5	73.40	74.20	0	8,277	0.00%
2021/08/31	0	0.00	2	73.60	73.60	-2	8,286	-0.02%
2021/08/27	3	75.43	3	74.50	74.00	0	8,351	0.00%
2021/08/26	4	83.38	8	83.59	80.80	-4	8,354	-0.05%
2021/08/25	1	81.70	2	82.90	82.20	-1	8,497	-0.01%
2021/08/24	1	84.40	1	85.90	82.00	0	8,793	0.00%
2021/08/23	13	85.65	7	84.71	83.60	6	8,812	0.07%
2021/08/20	2	82.30	4	82.85	83.20	-2	8,947	-0.02%
2021/08/19	0	0.00	1	81.50	79.30	-1	9,200	-0.01%
2021/08/18	25	82.48	26	82.78	82.90	-1	9,578	-0.01%
2021/08/13	0	0.00	2	84.50	82.60	-2	10,371	-0.02%
2021/08/12	0	0.00	2	82.00	83.00	-2	10,601	-0.02%
2021/08/11	1	82.38	0	0.00	81.20	1	10,651	0.01%
2021/08/10	0	82.30	6	81.68	82.30	-6	10,809	-0.06%
2021/08/06	15	86.31	13	86.56	84.00	2	10,962	0.02%
2021/08/02	0	0.00	1	85.50	90.50	-1	11,000	-0.01%
2021/07/30	5	90.68	2	90.50	87.80	3	10,961	0.03%
2021/07/29	25	93.25	24	92.97	92.50	1	10,926	0.01%
2021/07/28	1	88.80	1	91.10	90.00	0	10,876	0.00%
2021/07/27	1	90.70	1	93.50	91.50	0	10,843	0.00%
2021/07/26	1	95.50	2	95.95	94.70	-1	10,808	-0.01%
2021/07/22	0	0.00	1	91.90	94.50	-1	10,737	-0.01%
2021/07/21	7	94.59	7	95.21	92.00	0	10,656	0.00%
2021/07/20	1	98.90	0	0.00	96.20	1	10,570	0.01%
2021/07/19	0	0.00	4	99.93	101.00	-4	10,518	-0.04%
2021/07/16	62	103.06	69	103.21	97.90	-7	10,404	-0.07%
2021/07/15	36	105.04	26	105.15	108.00	10	10,137	0.10%
2021/07/14	2.1	97.15	3	96.30	98.20	-0.9	9,804	-0.01%
2021/07/13	3	104.65	4	101.75	100.00	-1	9,642	-0.01%
2021/07/12	10	110.35	12	110.42	108.50	-2	9,492	-0.02%
2021/07/09	21	111.33	19	111.37	109.50	2	9,346	0.02%
2021/07/08	49	117.52	48	118.85	116.00	1	9,206	0.01%
2021/07/07	8	120.94	9	121.94	120.00	-1	8,980	-0.01%
2021/07/06	21	128.33	17	129.15	125.00	4	8,754	0.05%
2021/07/05	21	131.40	5.2	130.67	128.00	15.8	8,503	0.19%
2021/07/02	50.1	142.41	40	144.13	137.00	10.1	8,289	0.12%
2021/07/01	51	145.04	66	144.66	143.00	-15	8,002	-0.19%
2021/06/30	34	139.56	21	138.26	139.00	13	7,351	0.18%
2021/06/29	43.2	133.42	44.1	136.04	134.00	-0.9	6,800	-0.01%
2021/06/28	13	119.12	28	122.98	126.50	-15	6,232	-0.24%
2021/06/25	30.2	114.39	31.4	114.57	115.00	-1.2	5,962	-0.02%
2021/06/24	3	106.33	7	105.50	107.00	-4	5,506	-0.07%
2021/06/23	40.1	100.47	38	102.46	97.60	2.1	5,335	0.04%
2021/06/22	38	115.51	37.2	115.17	106.00	0.8	4,957	0.02%
2021/06/21	54	105.78	71.2	106.68	107.50	-17.2	4,475	-0.38%
2021/06/18	25	97.07	39.3	97.85	98.00	-14.3	4,181	-0.34%
2021/06/17	0	0.00	11	89.10	89.10	-11	3,764	-0.29%
2021/06/16	1	84.50	0	0.00	81.00	1	3,708	0.03%
2021/06/15	0	0.00	1.1	83.00	84.10	-1.1	3,696	-0.03%
2021/06/10	1	78.00	0	0.00	78.00	1	3,654	0.03%
2021/06/09	2	80.15	5	80.00	81.00	-3	3,636	-0.08%
2021/06/08	0	0.00	1	84.20	82.80	-1	3,615	-0.03%
2021/06/04	1	76.60	4	77.33	79.10	-3	3,577	-0.08%
2021/06/03	2	82.90	3	81.53	82.90	-1	3,527	-0.03%
2021/06/02	9	86.14	8	86.35	88.70	1	3,483	0.03%
2021/06/01	6	84.80	2	82.00	80.70	4	3,318	0.12%
2021/05/31	1	85.50	0	0.00	85.50	1	3,014	0.03%
2021/05/28	2	77.20	2.1	76.34	77.80	-0.1	2,979	0.00%
2021/05/27	2	68.50	1	69.65	70.80	1	2,773	0.03%
2021/05/26	9	61.87	58	59.84	64.40	-49	2,496	-1.96%
2021/05/25	155	57.91	102	59.00	58.60	53	2,097	2.53%	大買/大賣/
2021/05/24	0	0.00	3	54.00	54.20	-3	1,521	-0.20%
2021/05/21	8	48.14	5.2	48.57	49.30	2.9	1,470	0.19%
2021/05/20	7	43.53	6.1	44.51	44.85	0.9	1,218	0.07%
2021/05/19	2	42.50	4	41.21	40.80	-2	957	-0.21%
2021/05/18	2	43.70	3	42.47	41.50	-1	884	-0.11%
2021/05/17	3	40.37	0	0.00	40.55	3	698	0.43%
2021/05/14	1	39.10	2	38.03	36.90	-1	627	-0.16%
2021/05/13	1	37.75	4	37.66	38.80	-3	501	-0.60%
2021/05/12	1	35.40	0	0.00	35.30	1	400	0.25%
2021/05/11	0	0.00	1	35.30	34.60	-1	378	-0.26%
2021/05/06	0	0.00	20	34.22	34.20	-20	357	-5.59%
2021/05/04	1	34.00	0	0.00	33.90	1	358	0.28%
2021/05/03	0.1	35.25	0	0.00	34.55	0.1	354	0.01%
2021/04/28	0	0.00	2	34.90	35.25	-2	339	-0.59%
2021/04/23	0	0.00	2	34.45	34.40	-2	327	-0.61%
2021/04/13	2	34.15	0	0.00	34.20	2	301	0.66%
2021/04/12	4	34.30	0	0.00	34.30	4	298	1.34%
2021/04/08	10	34.50	1	34.60	34.55	9	305	2.95%
2021/04/07	10	34.67	0	0.00	34.70	10	300	3.33%
2021/04/01	0	0.00	3	34.68	34.60	-3	293	-1.02%
2021/03/23	6	34.44	0	0.00	34.20	6	297	2.02%
2021/03/19	1	34.30	0.1	34.30	34.25	1	285	0.33%
2021/03/18	2	34.18	0	0.00	34.20	2	280	0.71%
2021/03/17	1	33.50	0	0.00	33.45	1	267	0.37%
2021/03/11	3	33.20	0	0.00	33.20	3	263	1.14%
2021/03/08	0	0.00	1	33.45	33.35	-1	245	-0.41%
2021/02/26	5.1	31.65	0	0.00	31.85	5.1	221	2.30%
2021/02/24	1	31.80	0	0.00	31.85	1	225	0.44%
2021/02/19	1	31.55	5	31.65	31.60	-4	220	-1.82%
2021/01/28	0	0.00	2	31.85	31.90	-2	238	-0.84%
2021/01/20	0	0.00	1	32.00	32.00	-1	292	-0.34%
2021/01/12	0.1	33.30	0	0.00	33.20	0.1	294	0.03%
2020/12/31	0	0.00	1	34.05	34.05	-1	284	-0.35%
2020/12/28	1	33.65	0	0.00	33.50	1	274	0.36%
2020/12/16	0.2	33.50	0	0.00	33.35	0.2	260	0.07%
2020/12/15	0.1	33.45	0	0.00	33.30	0.1	260	0.03%
2020/12/10	1	33.30	0	0.00	33.15	1	261	0.38%
2020/12/02	0.1	33.70	0	0.00	33.25	0.1	287	0.02%
2020/11/18	1	34.05	0	0.00	34.15	1	283	0.35%
2020/11/16	0	0.00	1	34.10	33.95	-1	291	-0.34%
2020/11/13	1	33.85	1	34.05	33.90	0	290	0.00%
2020/11/12	2	33.68	0	0.00	33.60	2	290	0.69%
2020/10/30	0	0.00	3	34.90	34.80	-3	274	-1.09%
2020/10/28	2	34.85	0	0.00	34.80	2	271	0.74%
2020/10/26	0.1	34.00	0	0.00	34.20	0.1	259	0.02%
2020/10/19	0	0.00	3	33.47	33.60	-3	274	-1.09%
2020/10/08	0	0.00	1	34.10	34.00	-1	294	-0.34%
2020/09/16	0	0.00	2	34.20	34.15	-2	407	-0.49%
2020/09/14	0	0.00	2	34.05	34.15	-2	418	-0.48%
2020/09/11	0	0.00	1	34.15	34.60	-1	423	-0.24%
2020/09/09	1	33.95	1	34.25	34.25	0	432	0.00%
2020/08/05	0	0.00	3	33.95	34.40	-3	1,110	-0.27%
2020/07/31	1	32.45	0	0.00	32.55	1	1,177	0.08%
2020/07/29	1	32.65	1	32.35	32.45	0	1,193	0.00%
2020/07/06	4	35.88	0	0.00	35.95	4	1,233	0.32%
2020/07/02	0	0.00	1	35.35	35.85	-1	1,219	-0.08%
2020/07/01	1	34.80	0	0.00	34.85	1	1,210	0.08%
2020/06/24	0	0.00	1	34.75	34.75	-1	1,207	-0.08%
2020/06/22	0	0.00	1	34.95	34.90	-1	1,210	-0.08%
2020/06/19	1	35.20	0	0.00	34.85	1	1,210	0.08%
2020/06/18	0.1	35.30	0	0.00	35.20	0.1	1,206	0.01%
2020/06/16	1	35.85	0	0.00	35.70	1	1,200	0.08%
2020/06/15	2	35.83	2	35.80	35.75	0	1,206	0.00%
2020/06/12	1	36.35	15	36.67	36.70	-14	1,200	-1.17%
2020/06/11	2	37.25	0	0.00	36.35	2	1,194	0.17%
2020/06/09	0	0.00	5	36.35	36.30	-5	1,186	-0.42%
2020/06/08	1	36.85	0	0.00	36.60	1	1,188	0.08%
2020/06/05	0	0.00	4	36.84	37.20	-4	1,172	-0.34%
2020/06/03	1	35.00	0	0.00	35.60	1	1,144	0.09%
2020/06/01	2	34.80	0	0.00	35.05	2	1,126	0.18%
2020/05/28	4	35.38	1	35.00	34.75	3	1,096	0.27%
2020/05/27	0	0.00	5	35.70	35.70	-5	1,078	-0.46%
2020/05/26	2	35.58	0	0.00	35.85	2	1,074	0.19%
2020/05/25	4	35.60	0	0.00	35.60	4	1,058	0.38%
2020/05/22	13	36.57	0	0.00	36.40	13	1,034	1.26%
2020/05/21	6	40.77	1	40.60	38.50	5	981	0.51%
2020/05/20	2	38.60	2	38.40	38.05	0	897	0.00%
2020/05/19	1	39.00	1	39.45	39.00	0	862	0.00%
2020/05/18	0	0.00	1	36.35	36.35	-1	748	-0.13%
2020/05/15	2	32.98	2	33.08	33.05	0	751	0.00%
2020/05/14	0	0.00	2	31.20	30.45	-2	729	-0.27%
2020/05/08	1	33.00	5	32.70	31.75	-4	755	-0.53%
2020/04/24	4	29.50	4	29.95	29.80	0	669	0.00%
2020/04/21	5	28.50	0	0.00	28.50	5	632	0.79%
2020/04/07	2	27.50	0	0.00	27.70	2	574	0.35%
2020/04/01	2	26.60	0	0.00	26.65	2	564	0.35%
2020/03/27	0	0.00	1	26.10	25.90	-1	548	-0.18%
2020/03/26	1	25.70	0	0.00	25.60	1	542	0.18%
2020/03/19	2	22.85	0	0.00	22.65	2	524	0.38%
2020/02/17	2	31.85	3	31.97	32.15	-1	381	-0.26%
2020/02/12	1	30.25	0	0.00	30.00	1	350	0.29%
2020/01/17	2	29.60	0	0.00	29.60	2	543	0.37%
2019/12/27	0	0.00	4	30.20	30.20	-4	548	-0.73%
2019/12/20	1	29.70	0	0.00	29.90	1	562	0.18%
2019/12/12	0	0.00	10	30.00	30.00	-10	586	-1.71%
2019/12/11	8	29.65	0	0.00	30.00	8	604	1.32%
2019/12/04	3	28.92	0	0.00	28.95	3	673	0.45%
2019/11/28	3	29.80	0	0.00	30.10	3	688	0.44%
2019/11/20	0	0.00	5	30.25	30.50	-5	732	-0.68%
2019/11/15	0	0.00	3	30.08	29.75	-3	735	-0.41%
2019/11/08	0	0.00	1	33.15	32.35	-1	741	-0.13%
2019/11/06	5	33.75	2	33.05	33.80	3	703	0.43%
2019/11/04	2	33.25	3	33.82	34.35	-1	648	-0.15%
2019/11/01	4	30.94	1	31.75	31.95	3	552	0.54%
2019/10/29	1	30.20	2	29.50	29.45	-1	495	-0.20%
2019/10/21	1	28.15	0	0.00	28.45	1	464	0.22%
2019/10/16	4	28.30	0	0.00	28.55	4	462	0.86%
2019/09/18	0	0.00	1	28.90	28.60	-1	408	-0.25%
2019/09/17	1	29.05	0	0.00	28.95	1	402	0.25%
2019/08/16	0	0.00	2	25.90	25.70	-2	152	-1.31%
2019/08/15	2	25.70	0	0.00	25.70	2	140	1.43%
2019/07/30	2	23.90	0	0.00	23.95	2	110	1.81%
2019/07/19	2	23.60	0	0.00	23.60	2	92	2.15%
2019/07/12	3	23.30	0	0.00	23.40	3	89	3.36%
2019/07/11	0	0.00	2	23.40	23.40	-2	89	-2.23%
2019/06/28	1	22.60	0	0.00	22.60	1	80	1.24%
2019/06/26	1	22.55	0	0.00	22.60	1	82	1.21%
2019/02/11	0	0.00	5	21.50	21.50	-5	37	-13.47%
2018/12/28	0	0.00	1	21.85	21.85	-1	41	-2.39%
2018/11/16	1	21.60	0	0.00	21.50	1	39	2.52%
2018/11/08	0	0.00	2	22.30	22.10	-2	39	-5.05%
2018/07/13	0	0.00	1	25.10	25.15	-1	69	-1.43%
2018/07/12	1	24.45	0	0.00	24.70	1	69	1.44%
2018/07/11	0	0.00	1	24.75	24.60	-1	71	-1.41%
2018/07/09	1	24.20	0	0.00	24.50	1	71	1.39%
2018/07/06	1	24.10	0	0.00	24.20	1	71	1.39%
2018/06/19	1	25.35	0	0.00	25.35	1	79	1.25%
2018/05/31	2	25.35	0	0.00	25.20	2	82	2.42%
2018/04/18	2	27.40	0	0.00	27.25	2	140	1.43%
2018/04/11	2	28.00	0	0.00	27.85	2	143	1.39%
2018/04/09	2	28.10	0	0.00	28.00	2	144	1.38%
2018/03/22	6	27.85	0	0.00	27.30	6	145	4.11%
2018/02/27	0	0.00	9	28.05	28.00	-9	166	-5.40%
2018/02/26	1	27.85	2	27.83	27.85	-1	166	-0.60%
2018/02/23	2	27.75	0	0.00	27.85	2	167	1.19%
2018/02/21	0	0.00	4	27.45	27.60	-4	174	-2.29%
2018/02/12	0	0.00	6	27.21	27.30	-6	177	-3.38%
2018/02/09	1	27.00	0	0.00	27.30	1	177	0.56%
2018/02/07	3	27.93	0	0.00	27.60	3	183	1.63%
2018/02/06	6	28.63	13	27.47	27.50	-7	194	-3.60%
2018/02/05	12	29.28	4	29.41	29.50	8	201	3.97%
2018/02/02	4	29.88	0	0.00	29.90	4	221	1.81%
2018/02/01	0	0.00	7	31.30	30.10	-7	238	-2.94%
2018/01/31	0	0.00	1	30.25	30.55	-1	224	-0.45%
2018/01/30	8	29.83	0	0.00	29.90	8	225	3.56%
2018/01/29	0	0.00	2	30.08	30.25	-2	241	-0.83%
2018/01/26	2	29.15	0	0.00	29.15	2	316	0.63%
2018/01/24	1	29.10	0	0.00	29.10	1	394	0.25%
2018/01/19	0	0.00	1	29.20	29.05	-1	404	-0.25%
2018/01/16	2	29.30	0	0.00	29.30	2	411	0.49%
2018/01/12	3	28.90	0	0.00	29.00	3	411	0.73%
2018/01/10	5	29.19	0	0.00	29.10	5	412	1.21%
2018/01/09	2	29.15	0	0.00	29.10	2	411	0.49%
2018/01/08	0	0.00	1	29.40	29.40	-1	413	-0.24%
2018/01/04	3	29.17	0	0.00	29.30	3	418	0.72%