科妍 (1786)-群益金鼎-高盛券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
93.4
漲跌
▲0.1
漲幅
+0.11%
成交量
453張
產業
上市生技醫療類股
132人加入追蹤

立即追蹤
本地時間:14:30(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

科妍 (1786)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/11/21	1.1	93.44	0	0.00	93.30	1.1	851	0.12%
2024/11/20	2	96.15	1	96.70	97.20	1	850	0.12%
2024/11/19	0.1	93.30	0	0.00	94.10	0.1	905	0.01%
2024/11/14	1.1	94.10	0	0.00	93.70	1.1	990	0.11%
2024/11/12	0.1	101.46	0	0.00	100.50	0.1	972	0.01%
2024/11/07	0	103.50	0	0.00	102.00	0	953	0.00%
2024/10/28	0.1	104.50	0	0.00	104.00	0.1	955	0.01%
2024/10/22	1	104.50	0	0.00	103.50	1	949	0.11%
2024/10/18	0.3	105.00	0	0.00	103.50	0.3	933	0.03%
2024/10/15	0.1	108.00	0	0.00	105.50	0.1	957	0.01%
2024/10/14	0	109.50	0	0.00	109.00	0	952	0.00%
2024/10/11	0	0.00	2	113.50	112.00	-2	939	-0.21%
2024/09/30	1	133.50	1.1	133.05	132.00	-0.1	936	-0.01%
2024/09/25	0	0.00	0	130.00	129.50	0	950	0.00%
2024/09/24	2	128.00	0	0.00	129.00	2	957	0.21%
2024/09/23	0	0.00	0.4	131.35	130.00	-0.4	967	-0.04%
2024/09/18	0	0.00	0	129.50	129.00	0	1,023	0.00%
2024/09/16	0	0.00	0.1	126.00	125.00	-0.1	1,036	0.00%
2024/09/13	0	0.00	0	126.00	125.50	0	1,043	0.00%
2024/09/11	0	0.00	0	126.00	126.00	0	1,088	0.00%
2024/09/10	3.2	133.87	0	0.00	125.50	3.2	1,125	0.28%
2024/09/09	0	0.00	0.1	135.50	135.50	-0.1	1,127	-0.01%
2024/09/05	0.1	132.00	0.1	132.00	131.00	0	1,132	0.00%
2024/09/04	0.1	135.57	0	135.00	132.00	0	1,139	0.00%
2024/09/02	2	135.25	2	136.00	136.00	0	1,170	0.00%
2024/08/30	0	137.50	0	0.00	136.50	0	1,218	0.00%
2024/08/29	0.5	133.50	0	0.00	133.00	0.5	1,237	0.04%
2024/08/28	3.1	140.19	1	143.88	133.00	2.1	1,219	0.17%
2024/08/23	0	131.50	0	0.00	131.00	0	1,128	0.00%
2024/08/21	10	137.50	11	138.23	136.50	-1	1,105	-0.09%
2024/08/20	1.1	136.45	2	136.50	136.50	-1	1,035	-0.09%
2024/08/19	0.1	124.00	0	0.00	124.50	0.1	954	0.01%
2024/08/16	0.1	122.50	0	0.00	121.00	0.1	944	0.01%
2024/08/15	0.1	120.00	0	0.00	119.00	0.1	932	0.01%
2024/08/12	0.3	113.11	0	0.00	114.50	0.3	911	0.03%
2024/08/08	0	0.00	1	103.50	103.50	-1	901	-0.11%
2024/08/06	1	100.00	0	98.93	102.00	1	920	0.10%
2024/07/22	0	0.00	1	114.00	114.50	-1	921	-0.11%
2024/07/19	1	121.00	0	0.00	119.50	1	918	0.11%
2024/07/18	1	123.50	1	125.50	123.50	0	916	0.00%
2024/07/17	1.1	122.17	1	123.00	123.50	0.1	912	0.01%
2024/07/16	1	118.00	0	0.00	118.00	1	892	0.11%
2024/07/10	0	0.00	0	121.00	120.50	0	936	0.00%
2024/07/09	1.5	119.64	1	121.00	120.00	0.5	955	0.05%
2024/07/08	0.1	129.00	0	0.00	128.00	0.1	942	0.01%
2024/07/05	0	0.00	0.3	129.55	129.00	-0.3	978	-0.03%
2024/07/04	0	0.00	0	127.00	127.00	0	1,130	0.00%
2024/07/03	1	129.00	1	126.50	127.00	0	1,156	0.00%
2024/07/02	0.1	128.00	0	0.00	128.50	0.1	1,181	0.00%
2024/07/01	1.1	134.44	1	132.50	132.50	0.1	1,185	0.01%
2024/06/28	0	0.00	0	134.50	133.00	0	1,242	0.00%
2024/06/27	2	129.75	0.1	132.00	131.00	2	1,292	0.15%
2024/06/26	0	138.00	0	140.00	133.00	0	1,286	0.00%
2024/06/25	1.2	128.00	1	129.52	133.00	0.1	1,264	0.01%
2024/06/24	0.1	128.50	0	0.00	128.50	0.1	1,259	0.00%
2024/06/21	0	128.00	0	0.00	128.50	0	1,252	0.00%
2024/06/19	3.1	128.36	3	127.00	126.00	0.1	1,234	0.00%
2024/06/18	1.3	127.73	1	128.50	127.50	0.3	1,203	0.02%
2024/06/17	0	0.00	0	129.00	126.00	0	1,184	0.00%
2024/06/14	0	0.00	0	122.33	124.00	0	1,145	0.00%
2024/06/06	1	118.00	1.1	118.63	119.00	-0.1	1,064	-0.01%
2024/06/05	0.1	112.00	0	0.00	111.50	0.1	1,031	0.01%
2024/06/04	0	0.00	2	116.00	117.00	-2	986	-0.20%
2024/05/31	1	104.00	2	104.75	105.00	-1	955	-0.11%
2024/05/23	1	99.00	0	0.00	98.10	1	978	0.10%
2024/05/22	1	99.40	0	0.00	99.20	1	984	0.10%
2024/05/13	1	98.90	0	0.00	98.40	1	1,023	0.10%
2024/04/29	0	0.00	36	105.71	105.50	-36	956	-3.76%
2024/04/25	1	109.00	1	109.50	109.50	0	941	0.00%
2024/04/24	1	108.00	1	109.00	108.00	0	931	0.00%
2024/04/23	3	107.67	3	108.17	107.00	0	927	0.00%
2024/04/16	0	0.00	0	104.25	104.00	0	869	0.00%
2024/04/15	1	109.50	1	110.00	109.50	0	848	0.00%
2024/04/12	0	0.00	0	108.93	108.50	0	831	0.00%
2024/04/11	2	106.25	2	108.22	109.00	0	812	0.00%
2024/04/10	1	115.50	1	119.00	105.00	0	768	-0.01%
2024/04/09	2	115.25	2	110.51	108.50	0	610	0.00%
2024/04/08	2	115.75	4.1	115.24	116.00	-2.1	577	-0.36%
2024/04/03	2	112.00	2	113.72	114.50	0	542	-0.01%
2024/04/02	3	109.67	3.8	111.25	112.50	-0.8	513	-0.16%
2024/04/01	2	102.25	3.7	102.30	107.00	-1.7	443	-0.38%
2024/03/29	0	0.00	0.2	96.48	97.40	-0.2	381	-0.04%
2024/03/28	0	0.00	8	94.64	95.20	-8	371	-2.15%
2024/03/27	9	95.13	2	95.04	95.00	7	354	1.96%
2024/03/26	0	0.00	0	93.60	93.30	0	336	-0.01%
2024/03/22	0	0.00	1.1	90.09	90.50	-1.1	306	-0.35%
2024/03/15	0	0.00	0.1	87.70	88.10	-0.1	293	-0.03%
2024/03/14	0	0.00	0	88.60	88.00	0	289	0.00%
2024/03/11	0	90.24	0	0.00	90.10	0	279	0.01%
2024/03/08	0	87.58	0	0.00	89.90	0	270	0.01%
2024/03/07	0	0.00	1	88.50	89.40	-1	256	-0.39%
2024/03/05	0.1	89.46	0	90.30	89.10	0.1	243	0.04%
2024/03/01	0	0.00	0	89.00	89.40	0	223	-0.01%
2024/02/27	0	0.00	0	86.20	87.60	0	213	-0.01%
2024/02/26	0	0.00	0.1	86.50	87.30	-0.1	206	-0.06%
2024/02/20	0.1	82.35	0	0.00	82.60	0.1	185	0.05%
2024/02/19	0.2	80.95	1	84.50	83.70	-0.8	179	-0.45%
2024/02/16	0	0.00	2	79.50	79.00	-2	155	-1.29%
2024/02/15	2	76.35	0	0.00	76.00	2	146	1.37%
2024/01/24	1	77.50	1	77.60	77.60	0	148	0.00%
2023/10/23	0	0.00	0.1	75.00	74.50	-0.1	600	-0.01%
2023/10/17	1.1	74.55	0	0.00	74.60	1.1	774	0.14%
2023/10/16	0	0.00	0	75.70	75.20	0	838	0.00%
2023/10/12	0.1	75.90	0	0.00	75.40	0.1	863	0.02%
2023/10/11	0.1	78.93	0	0.00	78.80	0.1	855	0.02%
2023/09/28	0	82.30	0	0.00	83.50	0	921	0.00%
2023/09/27	0	0.00	1	83.10	83.10	-1	924	-0.11%
2023/09/26	0	0.00	1	84.70	84.10	-1	936	-0.11%
2023/09/08	0	0.00	1	85.90	86.00	-1	1,126	-0.09%
2023/09/07	4	92.05	1	86.60	87.40	3	1,120	0.27%
2023/09/06	1	87.48	1.1	88.59	89.50	-0.1	1,054	-0.01%
2023/09/04	0	0.00	0	85.60	85.30	0	1,085	0.00%
2023/09/01	0	0.00	0	87.40	87.50	0	1,078	0.00%
2023/08/31	0	0.00	0	88.50	87.30	0	1,074	0.00%
2023/08/30	0	0.00	6	87.90	87.70	-6	1,054	-0.57%
2023/08/29	6	87.95	1	87.99	87.10	5	1,041	0.48%
2023/08/28	0	0.00	0.1	84.00	84.30	-0.1	1,002	-0.01%
2023/08/23	0	0.00	0.1	80.00	80.10	-0.1	994	-0.01%
2023/08/22	0	78.50	0	79.60	78.80	0	997	0.00%
2023/08/21	0	0.00	0.2	80.98	80.00	-0.2	999	-0.02%
2023/08/17	0	0.00	0.1	80.40	81.80	-0.1	1,002	0.00%
2023/08/10	1	82.50	0	0.00	81.80	1	1,004	0.10%
2023/08/02	0.1	82.73	0.1	80.82	81.00	0	1,056	0.00%
2023/08/01	0	0.00	0.1	84.54	85.20	-0.1	1,047	-0.01%
2023/07/26	1	93.00	0	91.00	88.80	1	1,055	0.09%
2023/07/25	1	95.30	3.1	94.50	95.30	-2.1	1,023	-0.21%
2023/07/24	0	0.00	0.1	88.95	88.70	-0.1	974	-0.01%
2023/07/21	1	87.80	0	0.00	87.70	1	966	0.10%
2023/07/20	9	91.20	9	93.40	88.00	0	964	0.00%
2023/07/19	1	94.90	0.1	94.30	93.90	0.9	879	0.10%
2023/07/17	0	0.00	0.1	87.30	89.30	-0.1	911	-0.01%
2023/07/14	1	85.50	0.1	86.77	85.00	0.9	909	0.10%
2023/07/12	0	0.00	0.1	87.35	86.10	-0.1	901	-0.01%
2023/07/10	0	0.00	1.1	88.20	89.40	-1.1	891	-0.12%
2023/07/07	0	0.00	0.1	87.00	86.90	-0.1	885	-0.01%
2023/07/06	0	0.00	1	87.20	89.30	-1	844	-0.12%
2023/07/04	0	0.00	1	89.60	89.20	-1	826	-0.12%
2023/07/03	0	0.00	0.1	90.23	91.30	-0.1	813	-0.01%
2023/06/30	3	87.30	3.1	88.39	90.50	-0.1	772	-0.02%
2023/06/29	0	0.00	1.3	87.59	86.10	-1.3	734	-0.18%
2023/06/28	0	0.00	0	81.30	81.90	0	696	-0.01%
2023/06/27	0	0.00	2.4	81.57	80.10	-2.4	678	-0.36%
2023/06/26	0	0.00	0.1	78.60	78.20	-0.1	649	-0.02%
2023/06/21	1	79.40	0.1	78.50	79.40	0.9	644	0.14%
2023/06/20	0	0.00	0.2	79.00	78.60	-0.2	644	-0.04%
2023/06/19	0	0.00	0.1	77.17	77.70	-0.1	646	-0.02%
2023/06/16	0	0.00	3	76.70	76.00	-3	639	-0.48%
2023/06/15	0	0.00	0.1	75.47	76.00	-0.1	636	-0.01%
2023/06/14	1	75.50	0	0.00	74.40	1	633	0.16%
2023/06/12	2	75.40	0.1	74.23	74.00	1.9	636	0.30%
2023/06/09	3	75.00	1.2	75.45	76.00	1.8	620	0.29%
2023/06/08	0	0.00	0.1	72.20	72.10	-0.1	586	-0.02%
2023/06/06	0	0.00	0	70.40	70.00	0	605	0.00%
2023/06/01	0	0.00	0.1	68.90	68.60	-0.1	666	-0.01%
2023/05/29	0	0.00	0.1	68.89	69.20	-0.1	727	-0.01%
2023/05/26	0	0.00	0.3	68.10	67.40	-0.3	739	-0.03%
2023/05/24	0	0.00	0.3	70.70	69.90	-0.3	760	-0.03%
2023/05/23	0	0.00	0.2	70.45	70.70	-0.2	772	-0.02%
2023/05/22	0	0.00	0.1	70.00	70.30	-0.1	783	-0.01%
2023/05/16	0	0.00	0.1	70.90	70.30	-0.1	788	-0.01%
2023/05/15	0	0.00	0.3	70.64	70.60	-0.3	789	-0.03%
2023/05/12	0	0.00	0.2	70.00	71.80	-0.2	791	-0.03%
2023/05/11	0	0.00	0.2	70.00	70.30	-0.2	794	-0.03%
2023/05/10	0	0.00	0.3	74.33	74.40	-0.3	774	-0.03%
2023/05/09	0	0.00	0.2	71.79	71.30	-0.2	757	-0.03%
2023/05/08	1	73.30	0.2	72.85	72.60	0.8	753	0.11%
2023/05/04	0	0.00	0.3	76.17	77.90	-0.3	748	-0.03%
2023/05/03	0	0.00	0	71.80	71.90	0	724	-0.01%
2023/04/28	0	0.00	0.1	73.00	72.50	-0.1	725	-0.01%
2023/04/26	0	71.20	0	0.00	71.40	0	721	0.00%
2023/04/25	0	74.56	0	0.00	72.30	0	722	0.00%
2023/04/21	5	76.20	5	75.80	72.00	0	698	0.00%
2023/04/20	3	75.50	4.5	76.95	75.50	-1.5	657	-0.23%
2023/04/19	0	0.00	1	73.80	73.40	-1	592	-0.17%
2023/04/18	0	0.00	0	71.30	71.50	0	584	0.00%
2023/04/06	0	65.80	0	0.00	65.70	0	881	0.00%
2023/03/31	0	0.00	0.1	65.70	65.80	-0.1	881	-0.01%
2023/03/27	0	0.00	0.1	66.60	66.40	-0.1	904	-0.01%
2023/03/24	0	0.00	0.3	64.30	64.70	-0.3	897	-0.03%
2023/03/23	0	63.70	0	0.00	64.30	0	901	0.00%
2023/03/22	0.3	65.83	0	0.00	65.90	0.3	904	0.03%
2023/03/21	0	0.00	0	68.90	68.20	0	893	0.00%
2023/03/20	0	0.00	0.1	68.30	68.50	-0.1	902	-0.01%
2023/03/13	0.1	67.80	0.1	67.80	68.90	-0.1	922	-0.01%
2023/03/09	1.1	69.20	0	0.00	69.30	1.1	903	0.12%
2023/03/08	0.1	71.10	0	0.00	71.10	0.1	880	0.01%
2023/03/07	0	0.00	0	73.50	72.10	0	864	0.00%
2023/03/06	0	0.00	0.7	72.00	72.20	-0.7	841	-0.08%
2023/03/03	0.1	67.99	2.1	68.44	70.30	-2	816	-0.24%
2023/03/02	2	66.60	2	66.15	66.40	0	780	0.00%
2023/03/01	0.2	65.30	0	0.00	65.60	0.2	768	0.03%
2023/02/24	0	0.00	1.2	63.42	65.20	-1.2	756	-0.16%
2023/02/23	0	0.00	2	64.20	64.50	-2	740	-0.27%
2023/02/20	0	0.00	1.6	61.74	62.20	-1.6	695	-0.23%
2023/02/14	0.1	59.35	0	0.00	59.20	0.1	664	0.02%
2023/02/13	0	0.00	2	61.40	60.80	-2	661	-0.30%
2023/02/10	0	0.00	0.1	60.80	60.10	-0.1	655	-0.02%
2023/02/08	0.1	58.30	0	0.00	58.50	0.1	640	0.01%
2023/02/07	0.1	59.20	0	0.00	59.00	0.1	634	0.01%
2023/02/06	0	59.50	1	59.50	58.50	-1	622	-0.16%
2023/02/03	1	58.20	0	0.00	57.70	1	612	0.16%
2023/02/02	0	0.00	1	56.70	59.50	-1	602	-0.17%
2023/02/01	0	0.00	3	55.93	55.70	-3	589	-0.51%
2023/01/16	0	0.00	1	53.30	53.20	-1	577	-0.17%
2023/01/13	0	0.00	1	52.80	52.30	-1	574	-0.17%
2023/01/12	1.1	51.31	0	0.00	51.10	1.1	569	0.19%
2023/01/10	1	52.20	0	0.00	52.20	1	560	0.18%
2023/01/09	3.1	54.06	0	0.00	53.70	3.1	557	0.56%
2022/12/28	10	61.74	10	59.94	56.10	0	442	0.00%
2022/12/27	1	58.50	1	58.40	58.90	0	254	0.00%
2022/12/26	0.1	54.30	0	0.00	54.10	0.1	228	0.02%
2022/12/23	0.1	55.20	0	0.00	55.50	0.1	224	0.02%
2022/12/20	0.1	53.50	0	0.00	52.50	0.1	214	0.05%
2022/12/12	0.2	51.40	0	0.00	51.00	0.2	170	0.12%
2022/12/08	0.1	55.50	0	0.00	55.40	0.1	152	0.07%
2022/12/07	0.1	52.40	3	54.00	52.20	-2.9	126	-2.32%
2022/12/06	0.1	49.75	0	0.00	49.70	0.1	115	0.11%
2022/11/29	0.1	49.98	0	0.00	50.10	0.1	130	0.04%
2022/11/24	0	49.20	0	0.00	49.40	0	174	0.01%
2022/11/18	0	47.95	1	48.50	47.65	-1	269	-0.36%
2022/11/16	0	0.00	1	48.00	47.50	-1	335	-0.30%
2022/11/14	0	48.55	0	0.00	48.15	0	340	0.00%
2022/11/10	0.1	47.70	0	0.00	47.75	0.1	338	0.03%
2022/11/07	0	49.00	0	0.00	48.05	0	336	0.01%
2022/11/03	0	47.40	0	0.00	47.60	0	332	0.01%
2022/10/28	0	47.65	0	0.00	47.10	0	336	0.00%
2022/10/27	0.1	48.10	0	0.00	47.30	0.1	334	0.01%
2022/10/26	0.2	45.00	1	44.90	45.15	-0.8	330	-0.25%
2022/10/25	0	45.30	0	0.00	44.20	0	328	0.01%
2022/10/24	0	45.65	0	0.00	44.45	0	327	0.01%
2022/10/13	0	0.00	3	43.20	42.50	-3	322	-0.93%
2022/09/26	1	44.75	0	0.00	44.65	1	294	0.34%
2022/09/20	0.1	46.40	0	0.00	45.85	0.1	289	0.02%
2022/09/06	0.2	48.05	0	0.00	47.10	0.2	275	0.07%
2022/09/05	3.4	50.46	0	0.00	50.20	3.4	268	1.25%
2022/09/02	0	0.00	3	52.70	51.30	-3	263	-1.14%
2022/09/01	1	50.10	0	0.00	49.45	1	245	0.41%
2022/08/31	0.1	51.50	0	0.00	51.50	0.1	239	0.04%
2022/08/30	2.4	50.66	0	0.00	51.30	2.4	218	1.10%
2022/08/29	0	0.00	6	53.00	52.30	-6	197	-3.03%
2022/08/25	2	47.73	0.1	47.60	48.30	2	124	1.57%
2022/08/24	6	50.53	0	0.00	47.80	6	119	5.02%
2022/08/16	0.1	41.60	0	0.00	42.75	0.1	43	0.11%
2022/07/01	0	40.30	0	0.00	40.35	0	48	0.00%
2022/06/28	0	41.55	0	0.00	41.20	0	48	0.00%
2022/05/27	0	0.00	4	42.59	42.90	-4	57	-6.94%
2022/05/26	0	0.00	1	42.45	42.60	-1	58	-1.72%
2022/05/09	0	0.00	1	42.50	42.30	-1	70	-1.42%
2022/04/27	0	42.20	0	0.00	42.20	0	71	0.00%
2022/04/26	0	44.60	0	0.00	43.90	0	69	0.00%
2022/04/18	0	0.00	0	42.80	42.40	0	66	0.00%
2022/04/08	0	40.70	0	0.00	40.85	0	62	0.00%
2022/04/07	0	41.40	0	0.00	40.70	0	60	0.00%
2022/03/14	1	40.50	0	0.00	40.75	1	50	1.97%
2022/03/08	1	41.60	0	0.00	41.50	1	46	2.17%
2022/02/24	1	44.00	0	0.00	44.25	1	42	2.33%
2022/01/06	1	49.20	0	0.00	49.10	1	35	2.84%
2021/12/21	2	50.10	0	0.00	49.80	2	41	4.87%
2021/10/20	1	49.40	0	0.00	49.60	1	51	1.95%
2021/04/12	0	0.00	1	62.00	61.50	-1	108	-0.92%
2021/03/30	0.4	59.40	0	0.00	59.60	0.4	104	0.34%
2021/03/19	1	57.80	0	0.00	58.10	1	100	0.99%
2021/02/05	0	56.90	0	0.00	56.20	0	101	0.00%
2021/01/14	0	0.00	1	58.30	58.30	-1	104	-0.96%
2020/12/11	0	0.00	1	61.10	61.10	-1	195	-0.51%
2020/10/13	1	64.40	0	0.00	64.90	1	368	0.27%
2020/10/12	0	0.00	2	65.00	65.00	-2	368	-0.54%
2020/09/25	1	70.10	0	0.00	69.50	1	419	0.24%
2020/09/24	0	0.00	1	72.70	72.30	-1	415	-0.24%
2020/09/22	2	75.00	2	74.10	74.30	0	415	0.00%
2020/09/09	0	0.00	1	75.10	72.50	-1	360	-0.28%
2020/09/08	0	0.00	1	72.00	72.70	-1	309	-0.32%
2020/09/03	0	0.00	1	67.00	66.00	-1	311	-0.32%
2020/09/02	1	66.80	1	67.00	67.00	0	312	0.00%
2020/09/01	0	0.00	40	68.84	68.50	-40	310	-12.87%
2020/08/31	0	0.00	1	69.70	69.00	-1	320	-0.31%
2020/08/14	0	0.00	2	64.60	64.60	-2	342	-0.58%
2020/08/07	1	65.10	0	0.00	64.60	1	344	0.29%
2020/07/31	0	0.00	1	66.60	66.20	-1	346	-0.29%
2020/07/28	15	64.10	0	0.00	63.80	15	368	4.07%
2020/07/27	6	64.68	0	0.00	65.50	6	374	1.60%
2020/07/24	7	66.10	0	0.00	66.30	7	374	1.87%
2020/07/23	0	0.00	1	68.10	67.50	-1	374	-0.27%
2020/07/22	4	67.50	0	0.00	67.60	4	374	1.07%
2020/07/17	1	65.40	0	0.00	65.00	1	374	0.27%
2020/07/16	0	0.00	1	67.30	66.80	-1	375	-0.27%
2020/07/14	1	65.60	0	0.00	66.30	1	382	0.26%
2020/07/10	1	68.10	1	71.10	68.10	0	422	0.00%
2020/07/08	0	0.00	1	68.00	67.60	-1	391	-0.26%
2020/06/22	0	0.00	10	64.70	63.80	-10	366	-2.73%
2020/06/17	10	64.10	0	0.00	64.10	10	360	2.77%
2020/06/04	0	0.00	1	70.00	69.40	-1	383	-0.26%
2020/05/27	1	63.80	0	0.00	63.60	1	357	0.28%
2020/05/25	0	0.00	1	64.40	64.30	-1	358	-0.28%
2020/05/12	1	62.90	0	0.00	62.60	1	355	0.28%
2020/05/06	0	0.00	2	65.50	64.30	-2	349	-0.57%
2020/05/05	0	0.00	1	63.10	64.00	-1	337	-0.30%
2020/04/16	1	62.20	2	64.20	62.60	-1	344	-0.29%
2020/04/09	0	0.00	1	53.10	53.00	-1	330	-0.30%
2020/04/01	0	0.00	1	46.65	46.40	-1	319	-0.31%
2020/03/13	1	44.55	0	0.00	44.85	1	313	0.32%
2020/03/12	1	50.20	0	0.00	49.50	1	304	0.33%
2020/03/10	1	55.40	0	0.00	56.30	1	289	0.35%
2020/03/03	0	0.00	1	60.00	59.70	-1	428	-0.23%
2020/02/27	1	61.10	0	0.00	60.80	1	441	0.23%
2020/02/14	0.1	63.10	0	0.00	63.10	0.1	483	0.02%
2020/02/12	0.1	63.50	0	0.00	63.50	0.1	488	0.02%
2020/02/07	0.3	65.00	0	0.00	65.00	0.3	538	0.05%
2020/02/05	0.1	64.80	0.2	64.80	64.80	-0.1	557	-0.02%
2020/01/31	2	65.30	0	0.00	65.00	2	560	0.36%
2020/01/30	2	66.25	0	0.00	64.80	2	556	0.36%
2020/01/16	0	0.00	1	73.70	72.70	-1	556	-0.18%
2020/01/08	1	71.60	0	0.00	71.30	1	608	0.16%
2020/01/07	0	0.00	1	74.70	73.00	-1	605	-0.17%
2019/12/31	0	0.00	1	71.70	71.80	-1	583	-0.17%
2019/12/17	1	71.30	0	0.00	71.90	1	633	0.16%
2019/12/02	2	75.05	0	0.00	74.10	2	710	0.28%
2019/11/29	6	75.58	0	0.00	76.30	6	699	0.86%
2019/11/28	3	77.00	5	77.82	78.20	-2	658	-0.30%
2019/11/27	6	75.05	0	0.00	74.20	6	594	1.01%
2019/11/22	0	0.00	1	75.10	74.90	-1	584	-0.17%
2019/11/12	0	0.00	1	73.30	73.80	-1	556	-0.18%
2019/11/11	1	73.10	0	0.00	73.20	1	555	0.18%
2019/11/07	1	75.40	4	75.33	74.20	-3	555	-0.54%
2019/11/05	0	0.00	1	74.80	75.00	-1	515	-0.19%
2019/10/31	3	73.60	0	0.00	73.50	3	513	0.58%
2019/10/25	1	72.60	1	72.90	72.70	0	531	0.00%
2019/10/22	3	74.37	3	75.10	74.00	0	522	0.00%
2019/10/16	0	0.00	12	69.47	69.70	-12	655	-1.83%
2019/09/27	1	70.90	0	0.00	71.30	1	878	0.11%
2019/09/19	12	74.35	0	0.00	74.40	12	842	1.42%
2019/09/10	0	0.00	2	74.55	73.40	-2	794	-0.25%
2019/09/09	2	72.90	0	0.00	73.10	2	762	0.26%
2019/09/03	1	72.30	0	0.00	71.40	1	731	0.14%
2019/09/02	0	0.00	1.1	72.45	72.20	-1.1	729	-0.16%
2019/08/29	0	0.00	2	71.10	71.30	-2	718	-0.28%
2019/08/06	1	67.40	1	70.00	70.30	0	681	0.00%
2019/07/30	1	70.60	3	70.30	70.60	-2	673	-0.30%
2019/07/23	11	75.33	28.5	75.42	74.30	-17.5	621	-2.81%
2019/07/22	2	75.90	8	76.24	75.70	-6	605	-0.99%
2019/07/19	9	76.50	9	76.70	76.50	0	581	0.00%
2019/07/18	12	77.57	13	77.70	76.70	-1	579	-0.17%
2019/07/17	2	73.50	0	0.00	73.50	2	477	0.42%
2019/07/16	11	74.70	2	75.00	73.60	9	465	1.93%
2019/07/15	1	73.80	0	0.00	73.80	1	434	0.23%
2019/07/12	5	73.30	0	0.00	72.90	5	425	1.18%
2019/07/11	12	73.42	9	72.96	73.00	3	413	0.73%
2019/07/10	5	72.70	15	72.77	73.10	-10	396	-2.52%
2019/07/09	18	72.82	6	71.73	72.50	12	367	3.27%
2019/07/02	1	66.50	1	67.00	66.20	0	296	0.00%
2019/06/25	1	64.10	0	0.00	64.30	1	364	0.27%
2019/05/21	0	0.00	1	62.10	62.40	-1	600	-0.17%
2019/05/15	0.5	63.50	1	63.60	63.50	-0.5	796	-0.07%
2019/05/14	1	59.60	0	0.00	62.30	1	806	0.12%
2019/05/13	1	63.10	0	0.00	61.90	1	834	0.12%
2019/05/10	1	66.10	0	0.00	66.80	1	841	0.12%
2019/05/08	0	68.40	0	0.00	68.40	0	845	0.00%
2019/05/07	1	68.00	0	0.00	68.00	1	849	0.12%
2019/05/02	1	69.00	0	0.00	68.90	1	869	0.11%
2019/04/24	1	71.10	1	73.40	70.90	0	913	0.00%
2019/04/19	0	0.00	2	70.55	69.70	-2	908	-0.22%
2019/04/17	1	68.50	0	0.00	68.90	1	927	0.11%
2019/04/15	1	70.60	11	70.65	70.70	-10	952	-1.05%
2019/04/11	0	0.00	3	72.70	71.90	-3	994	-0.30%
2019/04/09	1	72.70	1	72.20	72.00	0	1,006	0.00%
2019/04/08	0	72.00	0	0.00	72.30	0	1,016	0.00%
2019/04/03	2	74.10	3	73.77	72.50	-1	1,019	-0.10%
2019/03/28	2	72.90	3	72.47	71.70	-1	984	-0.10%
2019/03/25	2	70.65	0	0.00	70.40	2	976	0.20%
2019/03/20	0	0.00	2	71.65	71.40	-2	982	-0.20%
2019/03/18	1	70.00	0	0.00	70.40	1	1,032	0.10%
2019/03/13	0	0.00	1	71.40	71.60	-1	1,082	-0.09%
2019/03/11	1	72.00	0	0.00	71.90	1	1,100	0.09%
2019/03/04	0	0.00	1	72.10	72.00	-1	1,144	-0.09%
2019/02/22	3	72.80	5	73.60	72.10	-2	1,184	-0.17%
2019/02/21	11	75.23	6	74.93	74.40	5	1,176	0.43%
2019/02/20	0	0.00	1	75.00	75.20	-1	1,156	-0.09%
2019/02/19	1	74.00	0	0.00	74.30	1	1,146	0.09%
2019/02/18	13	74.77	15	75.34	74.70	-2	1,139	-0.18%
2019/02/15	6	74.97	3	75.63	74.30	3	1,101	0.27%
2019/02/14	0	0.00	1	71.50	70.20	-1	1,003	-0.10%
2019/02/13	15	69.79	16	69.26	69.00	-1	998	-0.10%
2019/02/12	1	69.90	2	70.60	69.90	-1	1,054	-0.09%
2019/01/24	7	67.71	2	68.05	67.60	5	1,082	0.46%
2019/01/23	1	67.60	1	67.70	67.10	0	1,105	0.00%
2019/01/22	0	0.00	1	69.30	67.40	-1	1,125	-0.09%
2019/01/18	0	0.00	1	67.20	66.70	-1	1,193	-0.08%
2019/01/14	5	68.40	0	0.00	66.70	5	1,245	0.40%
2019/01/11	1	67.00	0	0.00	68.40	1	1,248	0.08%
2019/01/10	1	69.50	1.1	68.51	68.70	-0.1	1,252	0.00%
2019/01/09	1	70.40	1	70.70	68.90	0	1,281	0.00%
2019/01/08	4	71.58	5	71.00	70.80	-1	1,300	-0.08%
2019/01/07	1	71.50	0	0.00	70.80	1	1,299	0.08%
2019/01/04	7	69.46	1	70.10	69.00	6	1,308	0.46%
2019/01/03	2	68.60	2	69.60	68.00	0	1,324	0.00%
2019/01/02	1	66.50	0	0.00	67.10	1	1,336	0.07%
2018/12/13	0	0.00	11	66.10	66.50	-11	2,014	-0.55%
2018/12/12	9	66.46	9	66.91	66.30	0	2,005	0.00%
2018/12/11	10	65.70	0	0.00	65.60	10	1,983	0.50%
2018/12/10	3	65.80	3	65.10	63.80	0	1,960	0.00%
2018/12/05	4	65.70	2	65.30	63.70	2	1,929	0.10%
2018/11/30	1	66.00	1	66.00	63.50	0	1,916	0.00%
2018/11/29	0	0.00	1	63.00	62.80	-1	1,876	-0.05%
2018/11/27	0	0.00	1	62.00	62.40	-1	1,887	-0.05%
2018/11/21	0	0.00	1	62.30	61.10	-1	1,899	-0.05%
2018/11/14	0	0.00	3	59.20	57.80	-3	1,895	-0.16%
2018/11/13	0	0.00	2	57.45	57.50	-2	1,926	-0.10%
2018/11/12	1	60.20	1	59.80	58.70	0	1,960	0.00%
2018/11/09	6	60.98	0	0.00	60.80	6	1,994	0.30%
2018/11/06	3	59.50	5	58.24	57.30	-2	2,055	-0.10%
2018/11/05	0.1	58.10	0	0.00	58.40	0.1	2,148	0.00%
2018/11/02	2	58.05	2	58.90	57.70	0	2,178	0.00%
2018/10/31	2	55.45	2	55.65	56.60	0	2,267	0.00%
2018/10/30	1	54.10	1	55.00	55.60	0	2,451	0.00%
2018/10/29	2	57.75	0	0.00	55.70	2	2,527	0.08%
2018/10/26	2	62.80	1	63.50	61.80	1	2,489	0.04%
2018/10/25	0	0.00	7	64.70	63.60	-7	2,478	-0.28%
2018/10/24	0	0.00	6	67.20	66.80	-6	2,467	-0.24%
2018/10/23	5	68.30	2	68.80	67.70	3	2,456	0.12%
2018/10/19	0	0.00	10	66.30	67.50	-10	2,424	-0.41%
2018/10/18	0	0.00	3	69.20	67.80	-3	2,425	-0.12%
2018/10/17	0	0.00	5	69.00	68.90	-5	2,431	-0.21%
2018/10/16	10	68.33	0	0.00	68.10	10	2,404	0.42%
2018/10/15	4	67.60	4	67.33	67.00	0	2,377	0.00%
2018/10/12	3	67.77	3	67.23	67.00	0	2,373	0.00%
2018/10/09	8	75.75	1	76.20	75.00	7	2,349	0.30%
2018/10/08	7	76.04	7	75.61	77.30	0	2,371	0.00%
2018/10/05	19	75.67	4	77.45	75.00	15	2,358	0.64%
2018/10/04	13	75.88	16	76.18	76.90	-3	2,296	-0.13%
2018/10/03	4	75.03	1	76.00	73.50	3	2,261	0.13%
2018/10/02	4	77.00	2	76.95	76.50	2	2,276	0.09%
2018/10/01	4	77.90	10	77.50	78.70	-6	2,269	-0.26%
2018/09/28	6	75.92	3	76.17	75.80	3	2,219	0.14%
2018/09/27	15	82.01	14	81.34	75.00	1	2,158	0.05%
2018/09/26	7	80.51	7	80.23	80.80	0	2,009	0.00%
2018/09/25	8	81.61	7	82.81	81.30	1	1,957	0.05%
2018/09/19	1	63.40	1	63.40	63.90	0	1,819	0.00%
2018/09/12	1	64.40	0	0.00	63.80	1	1,935	0.05%
2018/09/11	2	63.75	3	64.30	64.50	-1	1,952	-0.05%
2018/09/10	0	0.00	1	64.30	64.60	-1	1,943	-0.05%
2018/09/07	3	67.80	1	67.40	67.40	2	1,960	0.10%
2018/09/06	2	70.35	1	70.60	70.50	1	1,994	0.05%
2018/09/05	1	70.80	1	71.10	70.70	0	2,085	0.00%
2018/09/04	1	70.90	2	71.80	71.50	-1	2,115	-0.05%
2018/09/03	1	72.40	4	72.85	70.70	-3	2,126	-0.14%
2018/08/31	5	72.06	5	71.56	72.20	0	2,126	0.00%
2018/08/30	5	71.48	3	70.83	72.00	2	2,171	0.09%
2018/08/29	2	69.35	2	69.60	69.00	0	2,163	0.00%
2018/08/28	1	71.20	0	0.00	69.40	1	2,215	0.05%
2018/08/27	2	68.75	2	68.80	70.00	0	2,297	0.00%
2018/08/24	2	69.00	1	70.50	68.00	1	2,451	0.04%
2018/08/23	2	71.15	5	71.30	70.50	-3	2,479	-0.12%
2018/08/22	1	72.00	3	71.30	72.00	-2	2,509	-0.08%
2018/08/21	9	72.13	5	71.48	71.30	4	2,510	0.16%
2018/08/20	3	72.93	7	71.86	70.80	-4	2,504	-0.16%
2018/08/17	10	74.76	10	76.25	73.90	0	2,484	0.00%
2018/08/16	11	75.36	11	74.92	76.30	0	2,488	0.00%
2018/08/15	1	74.20	2	75.00	73.70	-1	2,493	-0.04%
2018/08/14	5	75.86	6	76.13	76.00	-1	2,476	-0.04%
2018/08/13	10	75.31	8	76.11	76.30	2	2,458	0.08%
2018/08/10	10	78.41	6	77.87	76.10	4	2,394	0.17%
2018/08/09	3	76.50	2	75.90	75.20	1	2,305	0.04%
2018/08/08	2	79.00	3	78.73	78.20	-1	2,298	-0.04%
2018/08/07	10	80.00	10	81.32	80.00	0	2,324	0.00%
2018/08/06	9	80.36	7	80.87	81.80	2	2,278	0.09%
2018/08/03	2	75.65	17	75.78	77.70	-15	2,110	-0.71%
2018/08/02	6	71.33	4	71.20	70.70	2	2,075	0.10%
2018/08/01	5	70.88	5	70.44	69.90	0	2,110	0.00%
2018/07/31	2	68.90	2	67.95	69.70	0	2,183	0.00%
2018/07/30	1	68.10	1	68.80	66.80	0	2,196	0.00%
2018/07/27	3	69.57	2	69.70	68.90	1	2,240	0.04%
2018/07/26	2	70.20	5	70.14	69.10	-3	2,281	-0.13%
2018/07/25	1	68.40	0	0.00	68.50	1	2,293	0.04%
2018/07/24	4	70.08	3	68.37	70.30	1	2,314	0.04%
2018/07/23	2	67.70	0	0.00	66.70	2	2,394	0.08%
2018/07/20	1	70.30	1	70.70	69.60	0	2,492	0.00%
2018/07/19	2	71.10	2	71.10	70.00	0	2,555	0.00%
2018/07/18	2	71.85	4	72.03	70.30	-2	2,628	-0.08%
2018/07/17	6	72.30	7	74.06	72.30	-1	2,702	-0.04%
2018/07/16	1	74.70	2	74.55	73.90	-1	2,828	-0.04%
2018/07/13	3	71.73	4	71.25	71.60	-1	2,956	-0.03%
2018/07/12	3	70.50	6	70.83	70.20	-3	2,972	-0.10%
2018/07/11	8	70.26	5	71.40	69.00	3	3,039	0.10%
2018/07/10	1	69.70	2	69.70	70.50	-1	3,092	-0.03%
2018/07/09	4	65.65	5	66.84	69.30	-1	3,131	-0.03%
2018/07/06	2	62.25	2	62.70	63.00	0	3,190	0.00%
2018/07/04	1	67.80	1	67.20	66.30	0	3,403	0.00%
2018/06/28	0	0.00	2	70.20	69.50	-2	4,028	-0.05%
2018/06/27	0	0.00	4	71.35	70.30	-4	4,089	-0.10%
2018/06/26	1	71.20	2	71.90	71.30	-1	4,164	-0.02%
2018/06/25	2	76.40	2	75.50	74.90	0	4,268	0.00%
2018/06/22	1	81.30	2	79.95	77.80	-1	4,320	-0.02%
2018/06/21	2	77.50	0	0.00	78.60	2	4,385	0.05%
2018/06/20	1	78.00	1	78.80	75.10	0	4,528	0.00%
2018/06/19	1	78.30	0	0.00	77.90	1	4,755	0.02%
2018/06/14	2	81.50	1	81.80	79.40	1	5,002	0.02%
2018/06/13	2	80.45	3	80.07	79.00	-1	5,032	-0.02%
2018/06/12	1	76.30	1	77.10	76.10	0	5,074	0.00%
2018/06/07	1	77.60	1	79.00	77.70	0	5,264	0.00%
2018/06/06	0	0.00	2	76.60	76.10	-2	5,296	-0.04%
2018/06/05	3	77.23	1	79.00	75.60	2	5,385	0.04%
2018/06/04	2	79.80	1	79.60	76.50	1	5,414	0.02%
2018/06/01	2	77.95	1	79.60	79.00	1	5,385	0.02%
2018/05/31	0	0.00	1	73.50	73.70	-1	5,273	-0.02%
2018/05/30	8	68.41	7	68.73	67.00	1	5,226	0.02%
2018/05/29	0	0.00	3	66.43	65.20	-3	5,181	-0.06%
2018/05/25	0	0.00	2	66.90	66.70	-2	5,145	-0.04%
2018/05/24	3	67.67	2	67.65	68.00	1	5,122	0.02%
2018/05/23	0	0.00	2	67.30	65.40	-2	5,073	-0.04%
2018/05/21	2	62.25	2	63.00	64.70	0	5,005	0.00%
2018/05/18	2	63.40	10	63.07	62.50	-8	4,985	-0.16%
2018/05/17	5	64.78	5	66.44	64.20	0	4,963	0.00%
2018/05/16	3	66.87	7	66.84	66.00	-4	4,944	-0.08%
2018/05/15	4	67.05	2	66.70	67.80	2	4,921	0.04%
2018/05/14	4	64.70	3	64.10	64.90	1	4,876	0.02%
2018/05/11	2	68.05	5	66.64	66.70	-3	4,830	-0.06%
2018/05/10	14	71.58	11	70.96	70.10	3	4,778	0.06%
2018/05/09	2	70.80	1	68.40	68.10	1	4,706	0.02%
2018/05/08	8	70.24	7	69.21	72.00	1	4,639	0.02%
2018/05/07	5	67.46	4	67.65	66.00	1	4,548	0.02%
2018/05/04	5	68.94	5	67.94	68.00	0	4,523	0.00%
2018/05/03	3	72.10	2	69.25	68.10	1	4,473	0.02%
2018/05/02	4	72.98	3	73.37	72.00	1	4,426	0.02%
2018/04/30	4	73.10	4	73.98	72.60	0	4,401	0.00%
2018/04/27	3	72.67	2	70.85	72.50	1	4,367	0.02%
2018/04/26	13	77.93	4	80.45	74.30	9	4,268	0.21%
2018/04/25	10	81.22	16	81.28	82.50	-6	4,161	-0.14%
2018/04/24	20	82.85	12	83.41	80.90	8	4,084	0.20%
2018/04/23	13	87.34	11	87.38	86.50	2	3,998	0.05%
2018/04/20	2	88.25	6	90.17	84.20	-4	3,906	-0.10%
2018/04/19	6	87.92	11	87.63	89.70	-5	3,758	-0.13%
2018/04/18	2	81.75	1	80.80	81.90	1	3,568	0.03%
2018/04/17	3	81.40	3	83.00	79.40	0	3,523	0.00%
2018/04/16	16	80.51	17	81.29	79.70	-1	3,437	-0.03%
2018/04/13	2	81.10	3	78.53	78.00	-1	3,372	-0.03%
2018/04/12	6	84.90	5	85.30	83.70	1	3,298	0.03%
2018/04/11	11	84.77	10	84.77	85.00	1	3,215	0.03%
2018/04/10	8	90.25	1	89.40	86.00	7	3,081	0.23%
2018/04/09	14	98.19	16	97.21	95.50	-2	2,972	-0.07%
2018/04/03	8	89.20	4	92.55	93.50	4	2,696	0.15%
2018/03/31	8	84.35	16	85.40	85.40	-8	2,434	-0.33%
2018/03/30	8	81.34	4	84.00	81.50	4	2,314	0.17%
2018/03/29	10	87.20	4	86.45	85.00	6	2,243	0.27%
2018/03/28	6	86.77	11	87.74	85.60	-5	2,154	-0.23%
2018/03/27	6	87.57	0	0.00	82.50	6	2,023	0.30%
2018/03/26	13	87.98	15	88.71	86.10	-2	1,949	-0.10%
2018/03/23	20	79.38	23	80.49	83.30	-3	1,813	-0.17%
2018/03/22	95	82.48	85	83.26	77.50	10	1,651	0.61%
2018/03/21	10	79.14	14	78.46	81.20	-4	1,396	-0.29%
2018/03/20	27	70.62	27	71.09	73.90	0	1,239	0.00%
2018/03/19	53	67.87	66	67.26	67.20	-13	1,104	-1.18%
2018/03/16	20	69.10	13	69.65	65.80	7	1,020	0.69%
2018/03/15	3	65.40	1	65.30	65.20	2	882	0.23%
2018/03/14	193	65.01	196	64.03	66.60	-3	807	-0.37%	大買/大賣/
2018/03/13	3	61.13	2	60.55	60.60	1	649	0.15%
2018/03/12	8	60.84	84	62.30	60.00	-76	604	-12.57%
2018/03/09	10	57.67	72	58.55	59.40	-62	508	-12.18%
2018/03/08	4	56.15	14	54.26	54.00	-10	396	-2.52%
2018/03/07	0	0.00	51	54.48	53.80	-51	306	-16.65%
2018/02/07	0	0.00	2	41.88	41.45	-2	170	-1.17%
2018/02/06	2	44.93	0	0.00	43.20	2	162	1.23%
2018/01/09	1	42.60	1	42.70	42.90	0	117	0.00%
2018/01/08	2	40.23	7	41.00	41.00	-5	89	-5.57%
2018/01/05	0	0.00	10	37.25	37.30	-10	79	-12.64%