崧騰 (3484)-群益金鼎券商分點個股進出

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

崧騰

(3484)

可現股當沖

股價
54.5
漲跌
▲1.4
漲幅
+2.64%
成交量
624張
產業
上櫃電子零組件類股▲0.94%
220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

崧騰 (3484)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/28	2	53.95	0	0.00	54.50	2	524	0.38%
2024/05/27	0	0.00	2	53.10	53.10	-2	516	-0.39%
2024/05/24	0	0.00	1	52.30	52.30	-1	513	-0.19%
2024/05/23	1	54.50	0	0.00	52.60	1	509	0.20%
2024/05/22	0	0.00	3	53.27	54.00	-3	502	-0.60%
2024/05/17	1	50.90	0	0.00	50.60	1	487	0.21%
2024/05/15	1	51.90	0	0.00	51.70	1	481	0.21%
2024/05/14	4	51.15	0	0.00	51.60	4	477	0.84%
2024/05/13	2	52.20	1	50.40	50.20	1	475	0.21%
2024/05/08	0.7	50.85	1	51.40	51.50	-0.3	459	-0.07%
2024/05/07	1	49.95	0	0.00	50.80	1	457	0.22%
2024/05/06	5	50.50	2	50.60	50.30	3	454	0.66%
2024/04/30	2	48.63	0	0.00	48.80	2	442	0.45%
2024/04/26	0.3	48.65	0	0.00	48.70	0.3	438	0.07%
2024/04/25	0	48.80	0	0.00	48.75	0	435	0.01%
2024/04/23	1	49.05	0	0.00	48.85	1	429	0.23%
2024/04/18	0	0.00	4	52.10	51.50	-4	400	-1.00%
2024/04/17	0	51.50	0	0.00	51.60	0	395	0.00%
2024/04/11	0	50.00	0	0.00	52.70	0	356	0.00%
2024/04/09	1	49.50	0	0.00	49.55	1	326	0.31%
2024/04/01	0	47.80	0	0.00	46.90	0	266	0.00%
2024/03/20	5	45.40	0	0.00	44.55	5	210	2.37%
2024/03/14	0	0.00	2	46.00	46.10	-2	213	-0.94%
2024/03/12	0	0.00	1	45.65	45.45	-1	212	-0.47%
2024/03/11	1	44.10	0	0.00	44.15	1	213	0.47%
2024/03/08	2	43.75	0	0.00	43.85	2	216	0.92%
2024/03/07	1	42.25	0	0.00	42.15	1	205	0.49%
2024/03/04	0	0.00	1	43.50	42.35	-1	205	-0.49%
2024/01/19	0	0.00	4	43.60	43.75	-4	233	-1.72%
2024/01/04	0.4	46.70	0	0.00	46.80	0.4	274	0.15%
2023/12/11	0	0.00	10	47.00	46.50	-10	247	-4.04%
2023/12/06	4	48.60	0	0.00	48.90	4	225	1.77%
2023/11/29	0	0.00	1	45.55	46.20	-1	214	-0.47%
2023/11/27	0.2	45.00	0	0.00	44.85	0.2	216	0.09%
2023/11/22	1	44.20	0	0.00	45.15	1	198	0.50%
2023/10/18	0	0.00	1	45.05	43.90	-1	188	-0.53%
2023/10/17	1	44.75	3	44.80	44.55	-2	176	-1.13%
2023/10/13	0	0.00	2	43.00	41.95	-2	155	-1.29%
2023/08/21	1	41.65	0	0.00	41.55	1	200	0.50%
2023/07/25	1	41.30	0	0.00	41.80	1	512	0.20%
2023/07/13	0	0.00	0.1	41.95	41.30	-0.1	598	-0.01%
2023/06/27	0	0.00	1	43.90	43.80	-1	708	-0.14%
2023/06/02	0	0.00	1	44.90	44.75	-1	728	-0.14%
2023/05/23	2	45.95	0	0.00	46.35	2	733	0.27%
2023/05/22	2	44.00	0	0.00	44.40	2	715	0.28%
2023/05/18	0	0.00	1	43.95	44.00	-1	711	-0.14%
2023/05/17	0	0.00	1	44.40	44.35	-1	703	-0.14%
2023/05/16	1	45.55	1	45.15	44.30	0	699	0.00%
2023/05/15	1	44.80	0	0.00	44.75	1	694	0.14%
2023/05/11	7	44.92	0	0.00	44.40	7	684	1.02%
2023/05/09	20	48.80	87	48.47	47.85	-67	636	-10.52%
2023/05/08	68	49.60	0	49.60	49.60	68	527	12.90%
2023/05/04	1	46.20	0	0.00	45.95	1	463	0.22%
2023/05/03	1	46.50	0	0.00	46.50	1	459	0.22%
2023/05/02	0	0.00	1	47.20	46.60	-1	435	-0.23%
2023/04/28	1	46.85	1	47.35	46.80	0	432	0.00%
2023/04/27	1	46.15	0	0.00	46.15	1	425	0.23%
2023/04/26	0	0.00	0.1	46.50	46.25	-0.1	423	-0.02%
2023/04/25	0	0.00	5.8	46.15	45.65	-5.8	415	-1.40%
2023/04/24	1	46.15	6	46.07	46.15	-5	404	-1.24%
2023/04/21	0	0.00	3	48.40	47.40	-3	389	-0.77%
2023/04/20	0	0.00	5	47.00	47.05	-5	365	-1.37%
2023/04/19	0	0.00	1	47.80	48.05	-1	354	-0.28%
2023/04/18	0	46.95	0	0.00	47.35	0	335	0.00%
2023/04/14	3	46.25	0	0.00	47.15	3	310	0.97%
2023/04/12	3	45.77	0	0.00	46.30	3	287	1.04%
2023/04/10	12	43.75	0	0.00	43.60	12	245	4.90%
2023/04/06	0	0.00	1	44.25	44.05	-1	232	-0.43%
2023/03/30	0	42.20	0	0.00	42.25	0	206	0.00%
2023/03/24	0	0.00	0.1	44.10	44.05	-0.1	177	-0.08%
2023/03/21	1	43.45	0	0.00	43.45	1	155	0.64%
2023/03/09	0	0.00	4	47.15	47.10	-4	140	-2.85%
2023/03/07	0	0.00	2	47.50	47.40	-2	132	-1.51%
2023/03/06	0	0.00	4	46.80	47.10	-4	132	-3.01%
2023/03/03	0	0.00	3	46.30	46.35	-3	141	-2.13%
2023/03/02	1	45.40	0	0.00	45.30	1	139	0.72%
2023/03/01	0	0.00	0.1	46.30	45.45	-0.1	137	-0.04%
2023/02/21	0	0.00	1	48.00	48.50	-1	129	-0.77%
2023/02/14	0	0.00	1	46.10	46.10	-1	133	-0.75%
2023/02/13	0	45.60	0	0.00	45.40	0	140	0.00%
2023/02/10	1	45.30	0	0.00	45.80	1	143	0.70%
2023/02/09	5	46.31	0	0.00	46.10	5	143	3.50%
2023/02/08	1	47.80	0	0.00	47.40	1	139	0.72%
2023/02/06	7	46.60	0	0.00	46.75	7	138	5.07%
2023/02/03	0	0.00	0	47.00	46.65	0	140	-0.02%
2023/02/02	1	46.80	0	0.00	46.90	1	139	0.71%
2023/01/16	0	0.00	2	43.65	43.55	-2	135	-1.47%
2023/01/13	0	0.00	0	44.20	43.60	0	137	-0.01%
2023/01/05	0	0.00	0	43.40	43.45	0	153	-0.03%
2023/01/04	0	0.00	0	43.20	43.40	0	154	-0.02%
2022/12/01	0	0.00	1	47.90	46.95	-1	195	-0.51%
2022/11/29	1	46.20	0	0.00	46.20	1	205	0.49%
2022/11/25	0	0.00	1	46.10	47.45	-1	219	-0.46%
2022/11/24	1	45.00	0	0.00	45.45	1	213	0.47%
2022/10/13	1	40.00	0	0.00	39.80	1	279	0.36%
2022/10/04	0	0.00	1	46.60	46.70	-1	273	-0.37%
2022/09/30	2	45.35	0	0.00	44.55	2	270	0.74%
2022/09/28	1	47.00	0	0.00	46.70	1	262	0.38%
2022/09/15	0	55.00	0	0.00	54.20	0	285	0.01%
2022/09/08	0	0.00	7	56.57	56.80	-7	290	-2.41%
2022/09/02	2	62.45	0	0.00	62.10	2	280	0.71%
2022/09/01	0	0.00	0	63.10	62.50	0	270	-0.01%
2022/08/31	2	61.30	0	0.00	62.30	2	263	0.76%
2022/08/30	0	60.80	0	61.50	61.00	0	257	0.00%
2022/08/29	0	60.30	0	0.00	60.20	0	256	0.01%
2022/08/24	0	0.00	2	61.10	61.20	-2	253	-0.79%
2022/08/22	0	0.00	1	62.50	62.20	-1	254	-0.39%
2022/08/19	0	62.80	0	0.00	62.70	0	253	0.02%
2022/08/17	0.1	61.70	0	0.00	61.00	0.1	249	0.02%
2022/08/16	1	61.72	0	0.00	61.40	1	251	0.41%
2022/08/12	0	0.00	2	61.80	61.80	-2	247	-0.81%
2022/08/10	0.1	59.60	0	0.00	59.90	0.1	238	0.02%
2022/08/03	0	59.00	0	0.00	59.40	0	226	0.01%
2022/08/02	1	60.20	1	58.30	59.50	0	224	0.00%
2022/08/01	1	57.00	0	0.00	59.00	1	211	0.47%
2022/07/29	0	55.60	0	0.00	55.70	0	200	0.01%
2022/07/28	0	0.00	0.3	54.33	54.50	-0.3	197	-0.13%
2022/07/08	2	52.35	0	0.00	52.00	2	239	0.83%
2022/07/01	2	50.00	0	0.00	50.00	2	250	0.80%
2022/06/24	1	54.20	0	0.00	54.80	1	275	0.36%
2022/06/23	2	53.80	1	52.40	52.00	1	282	0.35%
2022/06/22	1	55.00	1	54.50	54.50	0	278	0.00%
2022/06/21	1	56.70	0	0.00	56.90	1	280	0.36%
2022/06/13	0	0.00	1	61.30	61.60	-1	302	-0.33%
2022/06/09	1	63.90	0	0.00	63.70	1	323	0.31%
2022/06/06	1	63.70	0	0.00	63.40	1	363	0.27%
2022/05/30	1	63.00	1	63.20	63.20	0	438	0.00%
2022/05/26	15	60.27	0	0.00	60.70	15	449	3.34%
2022/05/24	5	60.30	0	0.00	60.10	5	483	1.03%
2022/05/20	0	0.00	5	61.90	62.00	-5	503	-0.99%
2022/05/16	0	0.00	10	61.36	61.20	-10	542	-1.84%
2022/05/11	0	0.00	8	60.94	61.00	-8	570	-1.40%
2022/05/10	1	60.70	0	0.00	61.70	1	596	0.17%
2022/05/09	1	62.40	0	0.00	62.30	1	650	0.15%
2022/05/04	1	65.00	0	0.00	65.00	1	681	0.15%
2022/04/25	8	64.13	0	0.00	63.90	8	739	1.08%
2022/04/22	15	67.97	0	0.00	67.60	15	744	2.01%
2022/04/21	12	68.58	0	0.00	69.00	12	785	1.53%
2022/04/20	5	67.60	3	68.20	68.20	2	882	0.23%
2022/04/13	1	70.70	3	70.70	70.60	-2	1,158	-0.17%
2022/04/11	1	70.30	1	70.20	70.10	0	1,295	0.00%
2022/04/07	1	73.10	1	72.80	72.10	0	1,380	0.00%
2022/04/01	0	0.00	1	72.90	73.00	-1	1,511	-0.07%
2022/03/31	1	73.80	1	73.70	73.70	0	1,644	0.00%
2022/03/30	1	74.80	1	75.60	75.70	0	1,939	0.00%
2022/03/29	0	0.00	4	73.10	73.20	-4	2,125	-0.19%
2022/03/28	1	72.20	0	0.00	72.50	1	2,363	0.04%
2022/03/25	1	76.20	1	74.60	74.50	0	2,431	0.00%
2022/03/23	1	74.70	2	75.30	75.50	-1	2,456	-0.04%
2022/03/22	0	0.00	1	74.00	74.00	-1	2,454	-0.04%
2022/03/21	1	74.30	0	0.00	74.30	1	2,460	0.04%
2022/03/18	0	0.00	1	75.20	75.20	-1	2,468	-0.04%
2022/03/17	2	72.95	0	0.00	73.50	2	2,472	0.08%
2022/03/16	0	0.00	7	70.99	71.00	-7	2,483	-0.28%
2022/03/15	3	70.83	3	70.60	70.50	0	2,496	0.00%
2022/03/11	0	0.00	1	73.80	73.70	-1	2,511	-0.04%
2022/03/10	4	75.50	5	75.50	75.50	-1	2,535	-0.04%
2022/03/09	1	74.00	6	73.92	73.90	-5	2,580	-0.19%
2022/03/08	5	74.12	1	73.00	73.20	4	2,591	0.15%
2022/03/07	1	77.30	3	78.10	77.00	-2	2,579	-0.08%
2022/03/04	3	80.90	1	80.20	80.30	2	2,574	0.08%
2022/03/03	0	0.00	2	82.10	81.80	-2	2,614	-0.08%
2022/03/01	5	81.28	0	0.00	81.60	5	2,722	0.18%
2022/02/25	1	82.00	9	80.98	80.50	-8	2,813	-0.28%
2022/02/24	1	82.70	0	0.00	81.40	1	2,843	0.04%
2022/02/23	0	0.00	2	84.60	84.50	-2	2,825	-0.07%
2022/02/22	3	83.37	19	83.12	83.00	-16	2,822	-0.57%
2022/02/21	2	84.50	0	0.00	85.10	2	2,817	0.07%
2022/02/18	0	0.00	3	83.97	84.50	-3	2,811	-0.11%
2022/02/16	1	83.10	0	0.00	83.30	1	2,794	0.04%
2022/02/14	12	83.09	1	83.80	82.50	11	2,791	0.39%
2022/02/11	2	86.05	0	0.00	86.00	2	2,783	0.07%
2022/02/10	1	87.30	44	86.57	86.30	-43	2,781	-1.55%
2022/02/09	10	86.40	11	86.23	86.80	-1	2,757	-0.04%
2022/02/08	45	83.44	0	0.00	83.50	45	2,701	1.67%
2022/02/07	1	82.10	0	0.00	83.50	1	2,695	0.04%
2022/01/26	0	0.00	4	81.60	80.90	-4	2,687	-0.15%
2022/01/21	2	81.80	5	80.68	80.40	-3	2,658	-0.11%
2022/01/19	3	82.63	11	82.95	82.90	-8	2,638	-0.30%
2022/01/18	1	83.10	1	83.90	83.10	0	2,634	0.00%
2022/01/17	0	0.00	6	83.72	84.10	-6	2,630	-0.23%
2022/01/14	7	82.93	4	82.20	82.50	3	2,617	0.11%
2022/01/13	2	86.45	25	86.40	85.00	-23	2,574	-0.89%
2022/01/12	9	90.56	108	89.01	90.10	-99	2,475	-4.00%	大賣/
2022/01/11	92	87.63	27.1	87.74	86.90	64.9	2,356	2.76%
2022/01/10	0.1	85.00	6	84.42	84.20	-5.9	2,287	-0.26%
2022/01/07	1	84.10	32	84.00	84.10	-31	2,265	-1.37%
2022/01/06	2	86.75	65	86.68	86.50	-63	2,220	-2.84%
2022/01/05	22	90.05	17.3	91.51	88.20	4.7	2,196	0.21%
2022/01/04	59.3	89.68	43.6	89.36	91.00	15.7	2,089	0.75%
2022/01/03	1.6	89.28	25.3	90.02	88.80	-23.7	2,057	-1.15%
2021/12/30	10.3	89.41	1.3	89.49	89.30	9.1	2,023	0.45%
2021/12/29	0.3	91.16	0	0.00	91.10	0.3	1,974	0.01%
2021/12/28	5	92.82	21.1	91.99	91.80	-16.1	1,923	-0.83%
2021/12/27	32.1	94.55	42	93.02	95.30	-10	1,847	-0.54%
2021/12/24	67	94.23	26	94.28	94.20	41	1,724	2.38%
2021/12/23	44	89.61	101.1	89.25	89.50	-57.1	1,426	-4.00%	大賣/
2021/12/22	176.1	87.90	41	87.93	88.00	135.1	1,235	10.94%	大買/鉅額交易
2021/12/21	25	81.92	5	82.54	83.00	20	998	2.00%
2021/12/20	28	78.96	1	78.90	78.90	27	917	2.94%
2021/12/17	3.1	77.21	2	77.00	77.00	1.1	896	0.12%
2021/12/15	9	78.61	0	0.00	78.50	9	882	1.02%
2021/12/14	12.1	77.28	0	0.00	77.00	12.1	876	1.38%
2021/12/10	0	0.00	2	78.40	79.10	-2	867	-0.23%
2021/12/09	0.1	77.60	0	0.00	77.40	0.1	851	0.01%
2021/12/08	6	79.30	1	79.00	79.00	5	836	0.60%
2021/12/07	5.1	79.00	0	0.00	78.90	5.1	822	0.62%
2021/12/06	10	79.90	0	0.00	80.20	10	806	1.24%
2021/12/03	5	79.92	6	79.33	80.90	-1	783	-0.13%
2021/12/02	0.1	77.30	0	0.00	76.70	0.1	734	0.02%
2021/12/01	0	0.00	5	78.46	78.10	-5	723	-0.69%
2021/11/30	0.1	77.20	0	0.00	77.00	0.1	709	0.01%
2021/11/26	0	0.00	5	78.48	77.90	-5	662	-0.76%
2021/11/25	1.1	79.82	1	78.70	78.70	0.1	634	0.02%
2021/11/24	15.3	79.17	17	78.84	80.00	-1.7	551	-0.31%
2021/11/18	5	70.80	0	0.00	70.60	5	422	1.18%
2021/11/12	0.2	69.70	0	0.00	68.80	0.2	446	0.04%
2021/11/11	1	69.50	0	0.00	69.30	1	456	0.22%
2021/11/10	5	70.90	0	0.00	69.90	5	483	1.03%
2021/11/04	0	0.00	2	69.50	69.20	-2	529	-0.38%
2021/11/02	1	69.50	1	68.50	67.30	0	620	0.00%
2021/10/28	3	69.10	0	0.00	69.10	3	681	0.44%
2021/10/01	0	0.00	5	63.50	63.50	-5	1,111	-0.45%
2021/09/06	0	0.00	2	74.20	74.20	-2	1,473	-0.14%
2021/09/02	0	0.00	5	78.00	77.50	-5	1,473	-0.34%
2021/08/31	0	0.00	2	75.75	76.00	-2	1,474	-0.14%
2021/08/30	0	0.00	2	75.30	75.80	-2	1,499	-0.13%
2021/08/27	2	74.70	0	0.00	74.30	2	1,498	0.13%
2021/08/18	7	71.03	4	69.60	72.50	3	1,526	0.20%
2021/08/16	0	0.00	6	71.60	71.20	-6	1,533	-0.39%
2021/08/12	0	0.00	4	76.20	76.10	-4	1,508	-0.27%
2021/08/11	16	76.28	3	75.80	75.80	13	1,512	0.86%
2021/08/10	0	0.00	11	77.44	77.00	-11	1,511	-0.73%
2021/08/09	7	80.57	206	79.59	79.30	-199	1,499	-13.27%	大賣/鉅額交易
2021/08/06	222	82.38	2	82.65	82.20	220	1,481	14.85%	大買/鉅額交易
2021/08/05	1	80.00	1	80.50	80.00	0	1,443	0.00%
2021/08/04	1	80.20	2	80.50	80.50	-1	1,477	-0.07%
2021/08/03	11	81.23	1	81.30	80.70	10	1,487	0.67%
2021/08/02	6	77.82	0	0.00	79.20	6	1,462	0.41%
2021/07/29	2	77.50	2	77.70	78.10	0	1,466	0.00%
2021/07/26	0	0.00	2	77.90	77.80	-2	1,465	-0.14%
2021/07/21	2	76.70	4	74.88	74.30	-2	1,446	-0.14%
2021/07/20	3	74.90	4	75.63	75.00	-1	1,446	-0.07%
2021/07/19	0	0.00	5	77.58	76.50	-5	1,446	-0.35%
2021/07/16	0	0.00	1	79.60	79.30	-1	1,462	-0.07%
2021/07/15	0	0.00	1	79.80	79.80	-1	1,467	-0.07%
2021/07/14	2	79.60	1	80.20	79.50	1	1,476	0.07%
2021/07/13	6	84.40	5	81.84	80.40	1	1,506	0.07%
2021/07/12	6	82.62	1	83.30	83.70	5	1,460	0.34%
2021/07/08	1	81.30	44	81.27	81.90	-43	1,433	-3.00%
2021/07/07	2	82.35	1	80.80	81.50	1	1,426	0.07%
2021/07/06	0	0.00	1	79.80	80.10	-1	1,375	-0.07%
2021/07/05	4	80.65	6	80.67	81.00	-2	1,396	-0.14%
2021/07/02	20	78.78	2	78.35	79.40	18	1,383	1.30%
2021/07/01	0	0.00	7	75.41	75.10	-7	1,436	-0.49%
2021/06/30	1	77.50	0	0.00	77.20	1	1,462	0.07%
2021/06/29	0	0.00	3	77.73	77.80	-3	1,480	-0.20%
2021/06/25	16	78.38	0	0.00	78.40	16	1,514	1.06%
2021/06/21	1	75.50	0	0.00	75.60	1	1,655	0.06%
2021/06/18	11	76.82	0	0.00	77.50	11	1,677	0.66%
2021/06/07	6	71.72	1	68.80	71.60	5	1,809	0.28%
2021/05/26	10	68.86	10	69.80	69.80	0	2,152	0.00%
2021/05/18	0	0.00	0	61.00	64.30	0	2,484	0.00%
2021/05/17	7	58.54	13	58.27	58.50	-6	2,526	-0.24%
2021/05/14	3	62.40	0	0.00	64.00	3	2,536	0.12%
2021/05/12	0	0.00	18	64.30	64.30	-18	2,553	-0.71%
2021/05/11	0	0.00	18	67.24	67.40	-18	2,551	-0.71%
2021/05/10	0	0.00	37	71.34	71.40	-37	2,548	-1.45%
2021/05/07	0	0.00	2	72.15	71.50	-2	2,574	-0.08%
2021/05/05	0	0.00	6	70.70	70.70	-6	2,592	-0.23%
2021/05/04	0	0.00	7.1	67.11	70.40	-7.1	2,613	-0.27%
2021/04/27	21	76.78	2	75.95	76.80	19	2,634	0.72%
2021/04/26	0.1	74.90	0	0.00	74.80	0.1	2,625	0.01%
2021/04/23	8	75.48	0	0.00	75.50	8	2,627	0.30%
2021/04/22	51	75.45	7	74.01	73.10	44	2,678	1.64%
2021/04/20	1	80.00	1	79.60	78.70	0	2,688	0.00%
2021/04/19	3	79.27	6	78.17	77.90	-3	2,689	-0.11%
2021/04/16	5	82.22	5	82.44	82.00	0	2,658	0.00%
2021/04/15	2	83.00	0	0.00	82.50	2	2,682	0.08%
2021/04/14	0	0.00	1	81.30	82.80	-1	2,745	-0.04%
2021/04/12	5	84.00	0	0.00	83.90	5	2,870	0.17%
2021/04/09	0	0.00	3	82.70	83.50	-3	2,907	-0.10%
2021/04/08	2	84.55	1	84.80	83.20	1	2,900	0.03%
2021/04/07	2	85.60	4	84.80	84.20	-2	2,897	-0.07%
2021/04/06	5	83.54	13	81.35	83.90	-8	2,860	-0.28%
2021/04/01	0	0.00	2	81.40	81.00	-2	2,843	-0.07%
2021/03/31	0	0.00	6	81.72	81.40	-6	2,873	-0.21%
2021/03/30	2	83.55	4	83.40	82.70	-2	2,895	-0.07%
2021/03/29	7	84.61	2	84.40	83.60	5	2,903	0.17%
2021/03/26	17	83.82	10	82.66	83.70	7	2,891	0.24%
2021/03/25	0	0.00	2	81.00	79.80	-2	2,786	-0.07%
2021/03/23	6	82.52	20	81.90	80.50	-14	2,794	-0.50%
2021/03/22	12	81.79	13	81.85	82.50	-1	2,780	-0.04%
2021/03/19	1	79.50	2	79.50	79.60	-1	2,788	-0.04%
2021/03/18	5	79.46	6	79.02	78.80	-1	2,836	-0.04%
2021/03/17	12	79.35	2	79.00	78.80	10	2,865	0.35%
2021/03/16	25	78.98	4	78.08	78.30	21	2,867	0.73%
2021/03/15	1	78.30	1	77.60	77.60	0	2,903	0.00%
2021/03/12	1	79.00	2	78.25	77.90	-1	2,935	-0.03%
2021/03/11	1	79.70	1	78.50	78.50	0	2,991	0.00%
2021/03/10	3	78.47	3	78.10	78.60	0	2,991	0.00%
2021/03/09	3	77.67	9	75.64	78.50	-6	2,996	-0.20%
2021/03/08	0	0.00	6	76.07	75.60	-6	2,991	-0.20%
2021/03/05	1	76.30	11	76.03	75.60	-10	3,024	-0.33%
2021/03/04	0	0.00	14	76.14	77.50	-14	3,073	-0.46%
2021/03/03	1	79.00	2	77.70	78.10	-1	3,087	-0.03%
2021/03/02	0	0.00	15	78.91	76.80	-15	3,132	-0.48%
2021/02/26	42	80.26	5	80.54	79.50	37	3,079	1.20%
2021/02/25	14	80.47	12	81.64	82.10	2	3,012	0.07%
2021/02/24	0	0.00	3	74.30	74.70	-3	2,897	-0.10%
2021/02/23	0	0.00	4	74.60	74.20	-4	2,900	-0.14%
2021/02/22	6	73.97	16	73.98	74.20	-10	2,900	-0.34%
2021/02/19	20	75.82	8	74.55	75.50	12	2,875	0.42%
2021/02/18	9	71.61	5	70.60	73.00	4	2,895	0.14%
2021/02/17	21	70.85	0	0.00	71.70	21	2,964	0.71%
2021/02/05	0	0.00	1	68.70	68.20	-1	3,045	-0.03%
2021/02/04	0	0.00	3	68.30	67.50	-3	3,098	-0.10%
2021/02/03	0	0.00	22	68.68	68.10	-22	3,099	-0.71%
2021/02/02	25	68.95	0	0.00	68.20	25	3,146	0.79%
2021/02/01	1	66.50	1	65.80	65.70	0	3,237	0.00%
2021/01/29	1	68.30	13	70.72	68.30	-12	3,265	-0.37%
2021/01/28	0	0.00	6	68.43	69.10	-6	3,327	-0.18%
2021/01/27	10	69.70	0	0.00	69.30	10	3,374	0.30%
2021/01/26	1	68.30	6	69.28	67.80	-5	3,439	-0.15%
2021/01/22	15	67.49	0	0.00	67.00	15	3,460	0.43%
2021/01/21	3	63.10	0	0.00	64.00	3	3,435	0.09%
2021/01/20	6	63.50	0	0.00	64.00	6	3,426	0.18%
2021/01/18	3	64.20	0	0.00	65.60	3	3,393	0.09%
2021/01/14	0	0.00	19	66.83	69.80	-19	3,324	-0.57%
2021/01/13	14	65.98	0	0.00	65.90	14	3,288	0.43%
2021/01/11	4	64.90	2	64.10	65.80	2	3,254	0.06%
2021/01/08	10	65.13	0	0.00	64.20	10	3,235	0.31%
2021/01/07	8	66.30	12	66.57	66.50	-4	3,205	-0.12%
2021/01/06	2	68.60	2	66.85	68.10	0	3,131	0.00%
2021/01/05	3	65.20	0	0.00	63.40	3	3,016	0.10%
2021/01/04	1	62.90	1	62.70	62.70	0	2,962	0.00%
2020/12/30	0	0.00	3	60.17	60.00	-3	2,930	-0.10%
2020/12/29	1	59.80	1	60.10	58.90	0	3,095	0.00%
2020/12/28	2	57.60	0	0.00	57.20	2	3,051	0.07%
2020/12/25	1	58.40	5	59.70	58.70	-4	3,032	-0.13%
2020/12/24	5	59.28	4	59.40	59.20	1	2,975	0.03%
2020/12/23	2	53.40	0	0.00	55.50	2	2,918	0.07%
2020/12/21	0	0.00	8	57.70	57.00	-8	2,843	-0.28%
2020/12/18	1	56.40	0	0.00	57.30	1	2,832	0.04%
2020/12/17	2	56.00	0	0.00	56.50	2	2,816	0.07%
2020/12/16	2	56.25	2.2	57.10	56.70	-0.2	2,806	-0.01%
2020/12/15	6	55.73	1	55.80	54.80	5	2,777	0.18%
2020/12/14	14	61.74	12	60.13	59.10	2	2,702	0.07%
2020/12/11	1	62.30	2	61.70	62.00	-1	2,644	-0.04%
2020/12/10	0	0.00	5	61.34	60.00	-5	2,613	-0.19%
2020/12/09	3	61.13	2	60.40	60.60	1	2,598	0.04%
2020/12/08	0	0.00	1	59.70	58.60	-1	2,609	-0.04%
2020/12/07	1	58.40	1	58.70	58.10	0	2,671	0.00%
2020/12/04	1	57.70	1	57.90	57.50	0	2,603	0.00%
2020/12/03	3	56.80	4	57.05	56.60	-1	2,587	-0.04%
2020/12/02	1	57.50	2	57.20	57.20	-1	2,584	-0.04%
2020/12/01	10	57.32	8	56.48	57.50	2	2,568	0.08%
2020/11/30	3	54.57	5	54.94	54.90	-2	2,520	-0.08%
2020/11/27	0	0.00	11	52.27	52.40	-11	2,467	-0.45%
2020/11/26	11	52.62	4	51.23	52.50	7	2,444	0.29%
2020/11/25	5	49.35	5	49.10	49.10	0	2,369	0.00%
2020/11/24	55	50.30	55.1	50.65	49.70	-0.1	2,366	0.00%
2020/11/23	0	0.00	2	48.93	48.70	-2	2,331	-0.09%
2020/11/20	1	49.35	1	49.30	48.80	0	2,339	0.00%
2020/11/18	0	0.00	1	49.10	49.15	-1	2,370	-0.04%
2020/11/17	10	48.99	15	48.33	50.00	-5	2,365	-0.21%
2020/11/16	10.1	47.95	38.2	49.02	49.10	-28.1	2,287	-1.23%
2020/11/13	2.2	45.08	7.1	45.61	46.10	-4.9	2,185	-0.22%
2020/11/12	13	44.02	4	44.19	44.10	9	2,065	0.44%
2020/11/10	2	43.55	8	42.68	42.65	-6	2,008	-0.30%
2020/11/09	50.1	44.45	22	43.51	44.40	28.1	1,974	1.42%
2020/11/06	0	0.00	9	41.63	41.90	-9	1,848	-0.49%
2020/11/05	34	42.49	85	41.56	41.30	-51	1,815	-2.81%
2020/11/04	36	40.69	0	0.00	41.20	36	1,717	2.10%
2020/11/03	31	39.85	8	39.43	40.00	23	1,661	1.38%
2020/11/02	5	38.51	0	0.00	39.15	5	1,606	0.31%
2020/10/30	1	38.75	1	39.95	37.95	0	1,592	0.00%
2020/10/29	0	0.00	0.1	37.60	37.50	-0.1	1,538	-0.01%
2020/10/22	0	0.00	0	38.50	38.65	0	1,620	0.00%
2020/10/21	0	0.00	0.1	38.50	38.50	-0.1	1,600	0.00%
2020/10/20	0.1	37.50	0	0.00	37.60	0.1	1,569	0.00%
2020/10/14	0	37.00	0	0.00	36.90	0	1,551	0.00%
2020/10/06	245.1	41.40	529	40.48	38.05	-283.9	1,488	-19.08%	大買/大賣/鉅額交易
2020/09/23	5	35.10	0	0.00	35.20	5	1,262	0.40%
2020/09/14	21	38.18	27	37.92	37.80	-6	1,228	-0.49%
2020/09/11	0	0.00	85	38.71	37.15	-85	1,205	-7.05%
2020/09/10	218	38.46	203.1	38.72	39.95	14.9	1,133	1.32%	大買/大賣/
2020/09/09	1	36.00	0	0.00	36.35	1	1,018	0.10%
2020/09/08	156	36.39	0	0.00	36.60	156	1,008	15.47%	大買/鉅額交易
2020/08/28	1	37.20	1	37.55	37.20	0	836	0.00%
2020/08/27	0	0.00	100	37.55	37.05	-100	823	-12.15%
2020/08/26	0	0.00	10.2	36.97	37.45	-10.2	775	-1.32%
2020/08/24	1	36.80	0	0.00	36.60	1	720	0.14%
2020/08/21	0.2	35.60	7	33.47	35.60	-6.8	636	-1.07%
2020/08/20	4	32.26	1	32.50	32.40	3	597	0.50%
2020/08/19	1	34.60	1	35.10	34.60	0	578	0.00%
2020/08/18	1	34.65	0	0.00	35.00	1	562	0.18%
2020/08/14	0	0.00	3	32.10	33.20	-3	518	-0.58%
2020/08/13	2	32.65	0	0.00	33.95	2	487	0.41%
2020/08/10	0	0.00	1	30.95	30.75	-1	412	-0.24%
2020/08/07	0	0.00	2	31.10	31.20	-2	403	-0.50%
2020/08/06	6	31.29	1	31.30	30.30	5	387	1.29%
2020/08/05	2	29.40	0	0.00	29.40	2	349	0.57%
2020/08/03	0	0.00	1	29.60	29.60	-1	338	-0.30%
2020/07/31	3	29.93	1	30.30	30.25	2	330	0.61%
2020/07/30	5	28.75	5	28.85	30.95	0	305	0.00%
2020/07/28	0	0.00	1	27.05	26.75	-1	232	-0.43%
2020/07/21	0	0.00	1	27.10	27.25	-1	213	-0.47%
2020/07/17	0	0.00	2	26.90	26.10	-2	205	-0.98%
2020/07/10	11	26.94	2	26.78	27.00	9	186	4.82%
2020/05/28	2	24.85	0	0.00	24.90	2	116	1.71%
2020/04/14	0	25.40	3	23.73	24.00	-3	142	-2.10%
2020/04/13	0	0.00	3	23.20	23.50	-3	147	-2.03%
2020/03/20	0	0.00	8	19.45	20.10	-8	156	-5.12%
2020/03/13	1	23.00	0	0.00	23.50	1	149	0.67%
2020/03/10	1	26.00	0	0.00	26.50	1	149	0.67%
2020/02/05	2	28.30	0	0.00	28.30	2	165	1.21%
2020/02/04	2	27.60	0	0.00	27.90	2	165	1.21%
2020/01/13	0	0.00	2	30.95	30.80	-2	184	-1.09%
2020/01/08	2	32.80	0	0.00	31.10	2	189	1.06%
2020/01/07	0	0.00	1	31.95	33.00	-1	190	-0.53%
2020/01/03	0	0.00	1	31.85	31.05	-1	187	-0.53%
2020/01/02	0	0.00	1	30.70	30.90	-1	185	-0.54%
2019/12/26	0	0.00	1	31.00	30.70	-1	183	-0.55%
2019/12/09	0	0.00	1	30.40	30.30	-1	170	-0.59%
2019/11/19	0	0.00	1	31.45	30.90	-1	165	-0.60%
2019/11/18	0	0.00	1	30.70	31.00	-1	161	-0.62%
2019/11/15	0	0.00	2	30.30	30.30	-2	158	-1.26%
2019/11/14	1	29.95	0	0.00	30.00	1	155	0.64%
2019/11/06	0	0.00	1	29.25	29.20	-1	147	-0.68%
2019/10/25	0	0.00	0.1	29.80	29.80	-0.1	138	-0.07%
2019/10/18	0.1	27.85	0	0.00	28.00	0.1	104	0.10%
2019/09/02	0	0.00	3	26.90	26.80	-3	68	-4.38%
2019/08/30	0	0.00	2	26.55	26.55	-2	65	-3.05%
2019/08/26	3	26.90	0	0.00	26.90	3	62	4.84%
2019/06/06	2	25.60	0	0.00	25.85	2	80	2.48%
2019/06/04	1	25.65	0	0.00	25.90	1	82	1.22%
2019/05/24	1	25.75	0	0.00	26.10	1	93	1.07%
2019/05/13	1	26.55	0	0.00	26.50	1	98	1.01%
2019/05/09	1	27.60	0	0.00	27.60	1	97	1.02%
2019/05/06	1	27.65	0	0.00	27.90	1	98	1.02%
2019/05/02	1	27.70	0	0.00	27.75	1	99	1.01%
2019/04/29	2	27.60	0	0.00	27.70	2	99	2.01%
2019/04/15	0	0.00	1	29.10	28.80	-1	101	-0.99%
2019/03/21	0	0.00	0	27.85	27.85	0	72	-0.05%
2018/09/10	0	0.00	3	29.95	30.25	-3	163	-1.84%
2018/08/03	0	0.00	2	38.00	37.85	-2	162	-1.23%
2018/08/01	0	0.00	3	38.00	37.80	-3	160	-1.87%
2018/07/31	0	0.00	3	38.08	37.80	-3	158	-1.89%
2018/07/30	0	0.00	2	38.18	38.10	-2	156	-1.28%
2018/07/24	7	37.85	0	0.00	37.50	7	139	5.02%
2018/07/23	0	0.00	3	37.13	37.10	-3	136	-2.20%
2018/07/18	1	37.90	0	0.00	37.20	1	144	0.69%
2018/07/17	2	37.95	0	0.00	37.90	2	142	1.41%
2018/07/06	25	35.55	0	0.00	35.75	25	183	13.64%
2018/06/25	3	36.30	0	0.00	36.25	3	212	1.41%
2018/06/22	0	0.00	1	36.35	36.40	-1	213	-0.47%
2018/06/07	0	0.00	7	37.30	37.30	-7	221	-3.16%
2018/05/02	0	0.00	2	36.93	37.00	-2	243	-0.82%
2018/04/24	0	0.00	1	37.00	37.00	-1	256	-0.39%
2018/04/16	0	0.00	1	38.15	38.15	-1	258	-0.39%
2018/04/13	0	0.00	4	39.63	39.30	-4	254	-1.57%
2018/04/12	2	39.55	2	39.73	39.55	0	259	0.00%
2018/04/10	0	0.00	1	39.20	38.90	-1	263	-0.38%
2018/04/09	1	38.90	2	38.45	38.60	-1	271	-0.37%
2018/03/21	0	0.00	3	38.40	38.25	-3	394	-0.76%
2018/03/20	0	0.00	2	38.55	38.40	-2	513	-0.39%
2018/03/16	0	0.00	1	38.70	38.80	-1	569	-0.18%