九齊 (6494)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
50.9
漲跌
▲0.5
漲幅
+0.99%
成交量
23張
產業
上櫃半導體類股
206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

九齊 (6494)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/12/06	0	0.00	1	53.30	53.10	-1	66	-1.51%
2024/11/27	1	51.40	0	0.00	51.50	1	65	1.53%
2024/11/21	0	51.90	0	0.00	51.90	0	65	0.00%
2024/10/04	1	63.20	0	0.00	62.70	1	94	1.06%
2024/09/30	0	0.00	1	65.60	64.00	-1	95	-1.05%
2024/09/26	1	64.60	1	66.20	64.70	0	85	0.00%
2024/09/13	0	62.00	0	0.00	59.70	0	84	0.00%
2024/09/12	1	57.80	1	58.90	58.90	0	86	0.00%
2024/09/04	0	0.00	1	59.00	58.80	-1	95	-1.05%
2024/09/02	1	61.70	0	0.00	61.30	1	96	1.04%
2024/08/30	1	61.70	0	0.00	62.00	1	97	1.03%
2024/08/13	0	0.00	1	61.20	61.50	-1	118	-0.84%
2024/08/12	1	59.00	2	59.10	59.70	-1	116	-0.86%
2024/08/06	1	52.20	1	49.70	51.10	0	106	0.00%
2024/07/05	0	0.00	1	69.90	69.70	-1	111	-0.90%
2024/06/24	2	71.00	0	0.00	70.80	2	125	1.59%
2024/06/18	0	0.00	1	71.20	70.60	-1	130	-0.77%
2024/06/17	0	72.50	0	0.00	72.00	0	131	0.00%
2024/06/11	0	0.00	1	71.30	71.30	-1	140	-0.71%
2024/06/05	0	0.00	0	70.50	70.90	0	156	0.00%
2024/06/04	1	71.00	0	0.00	71.10	1	167	0.60%
2024/05/16	1	69.10	0	0.00	68.60	1	313	0.32%
2024/04/22	0	0.00	4	65.30	65.40	-4	469	-0.85%
2024/03/21	0	0.00	22	72.20	72.20	-22	512	-4.29%
2024/03/19	0	0.00	4	72.80	72.70	-4	520	-0.77%
2024/03/14	4	75.80	0	0.00	75.00	4	533	0.75%
2024/03/13	1	78.60	0	0.00	75.00	1	535	0.19%
2024/03/11	4	79.40	4	79.90	78.10	0	555	0.00%
2024/03/08	9	83.57	5	79.50	79.90	4	559	0.71%
2024/03/07	5	85.42	4	86.65	84.60	1	590	0.17%
2024/03/06	4	84.58	6	84.32	84.80	-2	586	-0.34%
2024/03/05	0	0.00	2	85.00	83.50	-2	602	-0.33%
2024/03/04	2	81.35	0	0.00	81.80	2	700	0.29%
2024/03/01	5	83.08	0	0.00	82.30	5	752	0.66%
2024/02/29	0	0.00	10	85.28	84.20	-10	782	-1.28%
2024/02/27	1	89.20	1	87.60	88.70	0	784	0.00%
2024/02/26	1	86.90	0.6	87.20	88.80	0.4	804	0.05%
2024/02/23	11.6	88.02	0	0.00	87.50	11.6	844	1.37%
2024/02/20	3	87.87	0	0.00	88.00	3	844	0.36%
2024/02/16	0	0.00	2	89.05	89.60	-2	892	-0.22%
2024/02/15	0	0.00	10	86.42	87.50	-10	877	-1.14%
2024/02/01	2	81.85	1	83.60	81.60	1	868	0.12%
2024/01/31	6	82.73	1	83.30	81.40	5	865	0.58%
2024/01/29	1	79.60	1	80.30	80.20	0	836	0.00%
2024/01/24	1	76.30	0	77.50	76.30	1	827	0.12%
2024/01/17	0	0.00	1	74.80	73.90	-1	849	-0.12%
2024/01/16	1	77.80	0	0.00	75.90	1	854	0.12%
2024/01/11	2	79.00	0	78.60	78.90	2	969	0.20%
2023/12/13	2	85.30	0	0.00	83.70	2	887	0.23%
2023/12/11	1	85.00	0	0.00	85.20	1	873	0.11%
2023/12/07	1	86.60	6	85.93	86.20	-5	862	-0.58%
2023/12/06	1	87.70	3	89.40	88.80	-2	844	-0.24%
2023/12/05	0	0.00	1	89.20	87.30	-1	833	-0.12%
2023/12/04	5	88.60	0	0.00	87.50	5	822	0.61%
2023/12/01	6	91.45	4	92.40	91.00	2	782	0.26%
2023/11/30	2	90.00	1	91.30	92.20	1	762	0.13%
2023/11/29	4	91.75	12	91.23	92.50	-8	730	-1.10%
2023/11/28	0	0.00	5	87.00	88.80	-5	613	-0.81%
2023/11/27	1	83.60	5	81.06	80.80	-4	555	-0.72%
2023/11/24	1	78.20	0	0.00	78.10	1	515	0.19%
2023/11/23	3	78.47	1	80.50	77.10	2	498	0.40%
2023/11/22	2	75.65	0	0.00	79.70	2	453	0.44%
2023/11/17	1	73.50	0	0.00	74.00	1	392	0.26%
2023/11/16	4	74.88	0	0.00	73.60	4	385	1.04%
2023/11/15	4	74.80	0	0.00	73.90	4	375	1.06%
2023/11/14	0	0.00	0	74.10	72.50	0	322	0.00%
2023/11/09	0	0.00	1	70.30	71.30	-1	282	-0.35%
2023/10/25	0	0.00	1	69.30	68.70	-1	226	-0.44%
2023/10/24	1	66.80	0	0.00	69.30	1	212	0.47%
2023/10/23	11	72.12	11	69.46	69.40	0	201	0.00%
2023/10/20	3	68.40	3	69.33	68.80	0	175	0.00%
2023/10/19	1	67.60	3	64.90	67.40	-2	123	-1.62%
2023/10/13	1	61.70	20	61.74	61.90	-19	93	-20.40%
2023/10/12	13	62.51	1	62.90	62.30	12	94	12.75%
2023/10/11	2	61.80	0	0.00	62.70	2	96	2.06%
2023/10/06	6	62.82	0	0.00	62.60	6	98	6.10%
2023/10/04	1	62.20	0	0.00	62.80	1	101	0.99%
2023/09/18	2	62.70	0	0.00	62.70	2	122	1.63%
2023/09/15	0	63.80	0	0.00	63.10	0	122	0.00%
2023/08/25	0	0.00	1	58.40	58.20	-1	124	-0.80%
2023/08/01	1	58.50	0	0.00	58.10	1	140	0.71%
2023/07/24	0	0.00	1	60.00	61.20	-1	137	-0.73%
2023/07/18	1	59.50	3	58.80	60.50	-2	144	-1.39%
2023/07/12	3	57.27	0	0.00	57.10	3	148	2.02%
2023/06/19	1	70.80	0	0.00	70.70	1	165	0.60%
2023/05/23	0	68.30	0	0.00	67.10	0	210	0.00%
2023/05/17	0	69.00	0	0.00	65.80	0	221	0.00%
2023/05/11	0	0.00	1	67.50	67.10	-1	236	-0.42%
2023/05/09	4	70.60	0	0.00	68.40	4	249	1.60%
2023/04/25	1	68.31	5	68.50	68.20	-4	327	-1.22%
2023/04/24	0	0.00	1	71.10	71.30	-1	321	-0.31%
2023/04/17	1	78.30	0	0.00	78.50	1	314	0.32%
2023/04/12	1	79.30	0	0.00	79.30	1	309	0.32%
2023/04/11	1	79.20	0	0.00	78.90	1	306	0.33%
2023/03/30	0	0.00	0	77.00	78.00	0	310	0.00%
2023/03/29	0	77.90	0	0.00	76.60	0	333	0.00%
2023/03/24	0	0.00	2	78.40	78.80	-2	342	-0.58%
2023/03/23	1	77.20	1	77.50	77.50	0	336	0.00%
2023/03/20	5	74.10	0	0.00	75.20	5	328	1.52%
2023/03/13	1	75.00	0	0.00	74.70	1	353	0.28%
2023/03/10	0	0.00	1	76.60	76.50	-1	380	-0.26%
2023/03/06	1	79.80	1	79.60	79.60	0	388	0.00%
2023/03/03	0	0.00	0.1	79.50	78.90	-0.1	384	-0.01%
2023/02/24	2	78.00	0	0.00	77.30	2	382	0.52%
2023/02/23	0.1	78.80	0	0.00	78.70	0.1	377	0.01%
2023/02/20	0	0.00	3.1	78.84	79.40	-3.1	380	-0.81%
2023/02/17	1.1	78.64	2	79.25	78.80	-0.9	377	-0.24%
2023/02/15	0	77.80	0	0.00	77.10	0	388	0.00%
2023/02/14	2	78.55	0	0.00	78.40	2	386	0.52%
2023/02/13	1	78.20	0	0.00	77.80	1	389	0.26%
2023/02/10	1	78.90	2	79.90	79.30	-1	393	-0.25%
2023/02/09	1	80.60	2	81.50	80.60	-1	393	-0.25%
2023/02/08	2	79.10	0.1	80.20	79.20	1.9	382	0.49%
2023/02/07	0.1	79.20	0	0.00	79.60	0.1	374	0.03%
2023/01/30	0	0.00	1	73.80	73.30	-1	295	-0.34%
2023/01/09	1	72.60	0	0.00	72.40	1	293	0.34%
2023/01/06	1	72.50	0	0.00	73.20	1	291	0.34%
2022/12/22	1	76.60	1	75.60	75.50	0	289	0.00%
2022/12/15	1	75.20	1	74.80	74.70	0	257	0.00%
2022/12/02	2	80.45	4	80.43	79.50	-2	235	-0.85%
2022/11/30	1	69.20	0	0.00	70.20	1	193	0.52%
2022/11/18	0	0.00	2	70.45	68.90	-2	197	-1.01%
2022/11/11	2	67.95	2.1	70.82	67.20	-0.1	191	-0.03%
2022/11/09	1	65.90	0	0.00	65.90	1	183	0.54%
2022/11/08	0	0.00	0.1	66.20	64.00	-0.1	194	-0.05%
2022/11/07	1	64.10	0	0.00	63.50	1	198	0.50%
2022/11/04	0.2	65.30	0	0.00	64.60	0.2	197	0.08%
2022/10/28	0	0.00	1	60.40	60.10	-1	201	-0.50%
2022/10/18	1	60.60	0	0.00	60.60	1	213	0.47%
2022/09/01	0	0.00	1	77.70	77.90	-1	288	-0.35%
2022/08/31	1	81.30	0	0.00	81.30	1	289	0.35%
2022/08/22	0	0.00	1	83.00	82.80	-1	298	-0.33%
2022/08/19	1	83.00	2	83.80	83.40	-1	298	-0.34%
2022/08/17	1	81.60	1	81.80	80.80	0	292	0.00%
2022/08/15	4	82.68	0	0.00	82.10	4	290	1.38%
2022/08/12	7	81.64	0	0.00	82.30	7	277	2.52%
2022/08/05	0	0.00	2	77.40	77.40	-2	284	-0.70%
2022/08/01	0	0.00	1	79.40	79.40	-1	307	-0.33%
2022/07/28	0	0.00	1	79.30	78.60	-1	350	-0.29%
2022/07/25	0	90.30	1	85.90	85.90	-1	350	-0.29%
2022/07/22	1	88.10	3	87.50	87.50	-2	355	-0.56%
2022/07/21	0	89.60	0	0.00	89.40	0	363	0.01%
2022/06/28	2	95.85	0	0.00	95.40	2	394	0.51%
2022/06/27	0	0.00	2	101.50	99.90	-2	511	-0.39%
2022/06/24	3	99.60	1	99.30	99.30	2	570	0.35%
2022/06/17	0	0.00	3	107.00	104.50	-3	592	-0.51%
2022/06/16	2	119.50	0	0.00	117.50	2	589	0.34%
2022/06/15	0	122.50	26	121.58	120.50	-26	586	-4.43%
2022/06/14	0	0.00	27	121.30	123.00	-27	588	-4.59%
2022/06/02	1	128.50	1	129.00	128.00	0	608	0.00%
2022/06/01	0	130.50	0	0.00	130.00	0	624	0.00%
2022/05/31	1	127.50	1	127.00	127.00	0	624	0.00%
2022/05/26	1	122.50	0	0.00	121.50	1	641	0.16%
2022/05/23	1	129.00	0	0.00	127.00	1	673	0.15%
2022/05/12	1	127.00	1	124.50	122.50	0	673	0.00%
2022/05/10	1	122.00	1	124.50	127.00	0	677	0.00%
2022/05/09	2	125.75	2	128.00	123.50	0	671	0.00%
2022/05/06	3	126.33	2	128.25	127.50	1	665	0.15%
2022/05/04	0	121.50	0	0.00	122.50	0	628	0.00%
2022/04/15	1	133.00	0	0.00	130.00	1	663	0.15%
2022/04/14	1	136.00	1	138.00	135.00	0	686	0.00%
2022/04/12	0	0.00	1	135.50	135.50	-1	728	-0.14%
2022/04/11	1	139.00	0	0.00	138.00	1	736	0.14%
2022/04/07	0	0.00	1	148.50	143.00	-1	728	-0.14%
2022/04/06	1	149.50	0	0.00	149.50	1	718	0.14%
2022/04/01	0	0.00	2	152.00	154.00	-2	717	-0.28%
2022/03/30	4	160.50	2	158.25	156.50	2	707	0.28%
2022/03/29	1	159.50	2	156.25	158.00	-1	603	-0.17%
2022/03/28	1	146.00	0	0.00	146.50	1	607	0.16%
2022/03/25	0	0.00	1	150.50	149.00	-1	634	-0.16%
2022/03/24	1	154.00	0	0.00	153.00	1	632	0.16%
2022/03/23	1	149.50	0	0.00	149.00	1	612	0.16%
2022/03/22	0	146.00	0	0.00	144.50	0	613	0.00%
2022/03/21	0	0.00	1	145.50	144.50	-1	617	-0.16%
2022/03/17	2	141.25	0	0.00	142.50	2	630	0.32%
2022/03/15	0	0.00	1	140.00	139.50	-1	637	-0.16%
2022/03/09	1	144.50	1	145.50	144.50	0	750	0.00%
2022/03/08	1	147.00	1	148.00	143.00	0	759	0.00%
2022/03/07	0	0.00	2	150.25	148.00	-2	758	-0.26%
2022/03/03	0	0.00	2	151.75	151.50	-2	764	-0.26%
2022/03/02	0	0.00	1	150.00	150.50	-1	770	-0.13%
2022/02/25	3	149.17	8.1	147.39	147.00	-5.1	773	-0.66%
2022/02/24	0.1	147.00	2	148.25	148.00	-1.9	776	-0.25%
2022/02/18	6	146.50	1	146.00	147.50	5	888	0.56%
2022/02/17	2	148.75	0	0.00	147.00	2	926	0.22%
2022/02/16	0	0.00	1	149.50	149.50	-1	955	-0.10%
2022/02/15	0	0.00	1	147.50	147.00	-1	1,032	-0.10%
2022/02/14	0	0.00	6	146.83	147.50	-6	1,062	-0.56%
2022/02/11	1	152.50	0	0.00	152.00	1	1,124	0.09%
2022/02/10	0	0.00	2	156.00	154.00	-2	1,146	-0.17%
2022/02/09	1	154.00	1	156.00	155.00	0	1,150	0.00%
2022/01/24	4	149.13	0	0.00	151.00	4	1,282	0.31%
2022/01/21	0	0.00	1	149.00	148.50	-1	1,285	-0.08%
2022/01/18	3	155.83	5	156.10	153.00	-2	1,339	-0.15%
2022/01/17	1	149.50	1	152.00	153.00	0	1,336	0.00%
2022/01/14	6	147.00	0	0.00	147.00	6	1,349	0.44%
2022/01/12	0	0.00	2	151.00	151.00	-2	1,370	-0.15%
2022/01/11	1	151.00	1	152.50	153.00	0	1,376	0.00%
2022/01/10	1	157.50	0	0.00	156.00	1	1,372	0.07%
2022/01/07	0	0.00	1	156.00	155.00	-1	1,376	-0.07%
2022/01/06	2	162.00	7	161.00	162.50	-5	1,360	-0.37%
2022/01/05	0	0.00	2	162.00	160.50	-2	1,362	-0.15%
2022/01/04	0	0.00	1.1	159.46	160.50	-1.1	1,343	-0.08%
2022/01/03	1	156.50	0	0.00	157.50	1	1,352	0.07%
2021/12/30	2	154.25	2	155.00	155.00	0	1,373	0.00%
2021/12/28	1	157.00	1.1	155.58	155.00	-0.1	1,437	0.00%
2021/12/27	1	154.50	4	155.88	156.50	-3	1,459	-0.21%
2021/12/24	2	158.25	0.2	156.00	155.50	1.8	1,477	0.12%
2021/12/23	1	158.00	2	160.50	158.00	-1	1,479	-0.07%
2021/12/22	4.2	160.51	6	161.25	159.00	-1.8	1,480	-0.12%
2021/12/21	6	155.17	6	156.75	156.00	0	1,429	0.00%
2021/12/20	1	150.50	0	0.00	150.00	1	1,438	0.07%
2021/12/17	1	155.00	2	155.00	153.00	-1	1,470	-0.07%
2021/12/16	0	0.00	2	157.25	157.00	-2	1,474	-0.14%
2021/12/15	6	153.42	0	0.00	153.00	6	1,474	0.41%
2021/12/14	2	153.00	1	155.00	151.50	1	1,482	0.07%
2021/12/13	5	155.70	3	156.17	156.00	2	1,481	0.14%
2021/12/10	1	155.51	2	155.00	155.00	-1	1,494	-0.07%
2021/12/09	3	157.00	0	0.00	156.50	3	1,520	0.20%
2021/12/08	1	162.00	4	160.50	158.50	-3	1,539	-0.19%
2021/12/07	4	160.38	3	164.00	158.50	1	1,583	0.06%
2021/12/06	8	163.56	3	167.83	161.00	5	1,594	0.31%
2021/12/03	0	0.00	3	161.00	165.50	-3	1,591	-0.19%
2021/12/02	17.1	156.39	1	158.50	155.00	16.1	1,672	0.96%
2021/12/01	2	157.75	4	158.13	160.00	-2	1,824	-0.11%
2021/11/30	1	157.50	3	159.17	157.50	-2	1,980	-0.10%
2021/11/29	3	150.00	1	155.50	154.00	2	2,020	0.10%
2021/11/26	14	152.71	2	155.00	152.00	12	2,095	0.57%
2021/11/25	2	160.00	1	156.50	155.00	1	2,109	0.05%
2021/11/24	4	155.25	1	158.50	158.00	3	2,115	0.14%
2021/11/23	20	158.10	3	160.67	157.00	17	2,138	0.79%
2021/11/22	10	161.15	6	162.17	161.00	4	2,176	0.18%
2021/11/19	10	159.05	2	162.25	159.50	8	2,230	0.36%
2021/11/18	14	164.82	3.1	164.55	160.50	10.9	2,289	0.48%
2021/11/17	2	166.25	10	167.00	167.00	-8	2,255	-0.35%
2021/11/16	1.1	164.05	4	164.25	163.50	-2.9	2,276	-0.13%
2021/11/15	5	163.30	6.1	162.92	162.50	-1.1	2,291	-0.05%
2021/11/12	3.1	160.74	7	162.93	161.50	-3.9	2,366	-0.16%
2021/11/11	9	160.44	3	160.50	158.00	6	2,351	0.26%
2021/11/10	1	159.50	14	155.00	158.50	-13	2,387	-0.54%
2021/11/09	11	154.27	4	152.63	152.50	7	2,370	0.30%
2021/11/08	6	151.58	0	0.00	148.50	6	2,387	0.25%
2021/11/05	2	151.00	5	153.20	153.00	-3	2,448	-0.12%
2021/11/04	8	153.69	11	153.68	149.50	-3	2,479	-0.12%
2021/11/03	5	149.30	4	147.00	147.50	1	2,476	0.04%
2021/11/02	2	149.25	7	151.14	144.00	-5	2,504	-0.20%
2021/11/01	2	151.00	3	150.17	152.00	-1	2,572	-0.04%
2021/10/29	7	146.14	4	145.63	144.50	3	2,640	0.11%
2021/10/28	2	146.75	1	145.00	144.50	1	2,785	0.04%
2021/10/27	2	146.00	1	143.00	147.00	1	2,881	0.03%
2021/10/26	2	143.25	7	140.79	140.50	-5	2,996	-0.17%
2021/10/25	2	148.50	0	0.00	146.50	2	3,033	0.07%
2021/10/22	3	145.50	2	142.50	146.50	1	3,101	0.03%
2021/10/21	1	142.00	6	143.50	141.00	-5	3,177	-0.16%
2021/10/20	1	141.00	0	0.00	143.50	1	3,238	0.03%
2021/10/19	8	140.31	2	140.25	140.50	6	3,366	0.18%
2021/10/15	4	135.25	0	0.00	135.00	4	3,660	0.11%
2021/10/13	0	0.00	4	129.50	128.00	-4	4,185	-0.10%
2021/10/12	1	140.50	0	0.00	138.50	1	4,327	0.02%
2021/10/08	1	144.00	0	0.00	140.50	1	4,415	0.02%
2021/10/07	0	0.00	1	143.00	142.00	-1	4,440	-0.02%
2021/10/06	1	134.50	1	139.00	136.00	0	4,490	0.00%
2021/10/05	0	0.00	2	133.00	132.00	-2	4,480	-0.04%
2021/10/04	7	135.57	0	0.00	130.00	7	4,482	0.16%
2021/10/01	2	140.00	3	143.83	140.00	-1	4,475	-0.02%
2021/09/30	0	0.00	3	147.00	148.50	-3	4,486	-0.07%
2021/09/29	2	147.00	0	0.00	146.00	2	4,531	0.04%
2021/09/28	2	151.00	2	149.75	151.00	0	4,635	0.00%
2021/09/27	2	154.75	2	155.50	152.50	0	4,711	0.00%
2021/09/24	2	149.50	4	150.38	149.00	-2	4,721	-0.04%
2021/09/23	0	0.00	2	145.00	142.00	-2	4,702	-0.04%
2021/09/22	0	0.00	2	142.50	141.50	-2	4,720	-0.04%
2021/09/17	1	143.50	1	145.50	145.50	0	4,751	0.00%
2021/09/16	1	143.00	0	0.00	142.50	1	4,778	0.02%
2021/09/15	0	0.00	1	140.50	142.00	-1	4,806	-0.02%
2021/09/14	3	144.67	2	142.25	143.00	1	4,867	0.02%
2021/09/13	0	149.00	0	0.00	146.00	0	4,866	0.00%
2021/09/10	1	146.00	1	148.00	150.50	0	4,900	0.00%
2021/09/09	3	151.33	3	152.00	151.50	0	4,894	0.00%
2021/09/08	12	149.21	0	0.00	150.50	12	4,928	0.24%
2021/09/07	5	159.40	2.5	162.32	154.50	2.5	4,987	0.05%
2021/09/06	4	169.75	2	169.52	171.50	2	4,938	0.04%
2021/09/03	4.5	161.12	10.3	166.24	172.00	-5.8	4,879	-0.12%
2021/09/02	2.3	157.64	0	0.00	156.50	2.3	4,909	0.05%
2021/09/01	6	159.67	10	160.15	158.50	-4	5,011	-0.08%
2021/08/31	2	153.00	4	153.75	154.50	-2	5,245	-0.04%
2021/08/30	1	152.50	0	0.00	151.00	1	5,350	0.02%
2021/08/27	3	149.83	3	153.62	149.00	0	5,378	0.00%
2021/08/26	3	157.16	1	158.50	154.50	2	5,403	0.04%
2021/08/25	3	155.50	4	156.13	154.00	-1	5,394	-0.02%
2021/08/24	9	153.72	6	156.08	152.00	3	5,465	0.05%
2021/08/23	2	149.75	3	151.83	152.00	-1	5,468	-0.02%
2021/08/20	2	144.75	12	147.63	144.50	-10	5,475	-0.18%
2021/08/19	11	147.32	10	145.00	140.50	1	5,457	0.02%
2021/08/18	15	140.07	2	143.00	151.50	13	5,477	0.24%
2021/08/17	1	152.50	4	149.00	145.50	-3	5,428	-0.06%
2021/08/16	10	147.85	3	143.83	154.00	7	5,429	0.13%
2021/08/13	4	150.63	6	151.25	144.00	-2	5,394	-0.04%
2021/08/12	5	154.70	4	149.63	154.00	1	5,402	0.02%
2021/08/11	4	151.00	5	156.90	150.00	-1	5,425	-0.02%
2021/08/10	3	159.50	0	0.00	160.00	3	5,369	0.06%
2021/08/09	5	164.40	6	164.08	157.00	-1	5,357	-0.02%
2021/08/06	4	167.63	7	168.14	167.00	-3	5,355	-0.06%
2021/08/05	5	168.70	3	168.50	169.00	2	5,353	0.04%
2021/08/04	2	168.25	1	173.00	167.00	1	5,325	0.02%
2021/08/03	13	172.92	2	172.32	173.50	11	5,272	0.21%
2021/08/02	7	171.64	6	173.75	174.00	1	5,170	0.02%
2021/07/30	8	160.65	14.7	161.04	158.50	-6.6	5,102	-0.13%
2021/07/29	9	152.00	3	150.00	153.00	6	5,007	0.12%
2021/07/28	2.7	143.56	1	152.00	152.00	1.7	4,980	0.03%
2021/07/27	5	161.90	5	163.20	154.00	0	4,972	0.00%
2021/07/26	3	161.50	4.2	163.28	160.00	-1.2	4,912	-0.02%
2021/07/23	5.2	163.06	3	159.17	156.50	2.2	4,850	0.04%
2021/07/22	3	171.67	3	174.00	172.00	0	4,753	0.00%
2021/07/21	3	170.17	10	170.95	165.50	-7	4,664	-0.15%
2021/07/20	15	168.37	129	166.96	166.00	-114	4,617	-2.47%	大賣/鉅額交易
2021/07/19	124	164.55	6	162.67	170.50	118	4,432	2.66%	大買/鉅額交易
2021/07/16	1	144.00	11	147.68	155.00	-10	4,160	-0.24%
2021/07/15	2	136.50	1	137.51	141.00	1	4,005	0.02%
2021/07/14	3	133.00	6.6	132.89	134.00	-3.6	3,916	-0.09%
2021/07/13	2	131.25	13	135.58	129.00	-11	3,886	-0.28%
2021/07/12	1.6	125.11	1	130.50	130.50	0.6	3,844	0.02%
2021/07/09	1	125.00	2	124.50	123.50	-1	3,827	-0.03%
2021/07/07	2	127.00	0	0.00	126.50	2	3,830	0.05%
2021/07/06	13	129.04	5	131.00	128.50	8	3,830	0.21%
2021/07/05	3	140.33	1	138.00	136.00	2	3,811	0.05%
2021/07/02	1	133.50	5	131.50	134.50	-4	3,739	-0.11%
2021/07/01	1	127.00	7.4	128.03	127.00	-6.4	3,666	-0.17%
2021/06/30	3.2	126.46	1	126.51	126.50	2.2	3,688	0.06%
2021/06/29	3.2	127.00	7	129.20	125.00	-3.8	3,721	-0.10%
2021/06/28	2	129.75	4.2	129.29	130.00	-2.2	3,892	-0.06%
2021/06/25	2.2	127.71	32.3	129.98	127.50	-30.1	3,980	-0.76%
2021/06/24	5	126.10	0	0.00	126.00	5	4,020	0.12%
2021/06/23	9.3	128.42	10.2	129.92	127.50	-0.9	4,016	-0.02%
2021/06/21	3.2	125.00	5	127.70	121.00	-1.8	4,087	-0.04%
2021/06/18	4	132.38	3	133.50	130.00	1	4,093	0.02%
2021/06/17	3	133.33	6.1	131.79	135.50	-3.1	4,083	-0.08%
2021/06/16	12.5	135.79	1.1	133.44	131.00	11.4	4,025	0.28%
2021/06/15	3	132.00	11	131.86	132.00	-8	3,913	-0.20%
2021/06/11	6.7	131.76	26	131.73	132.50	-19.3	3,861	-0.50%
2021/06/10	29	135.40	5.1	135.18	130.00	23.9	3,816	0.63%
2021/06/09	4.1	128.90	33	126.35	129.00	-28.9	3,637	-0.79%
2021/06/08	42.8	130.04	24.1	130.51	125.50	18.7	3,490	0.54%
2021/06/07	16	120.16	9	119.94	127.50	7	3,173	0.22%
2021/06/04	5.2	115.35	5.3	115.74	116.00	-0.1	3,045	0.00%
2021/06/03	4.2	116.60	5	115.30	117.00	-0.8	3,015	-0.03%
2021/06/02	1	116.00	0.3	113.00	112.00	0.7	2,965	0.02%
2021/06/01	8.1	115.71	9.6	115.81	115.00	-1.5	2,929	-0.05%
2021/05/28	0	0.00	0	105.00	104.50	0	2,733	0.00%
2021/05/27	0.2	103.00	3.2	104.47	103.50	-3	2,705	-0.11%
2021/05/26	4.2	106.02	3.1	102.96	105.00	1	2,685	0.04%
2021/05/25	2	102.90	3	101.47	106.50	-1	2,633	-0.04%
2021/05/24	0.1	100.00	2.4	95.23	96.90	-2.3	2,650	-0.09%
2021/05/21	3.4	93.95	0	0.00	94.20	3.4	2,631	0.13%
2021/05/20	2	94.60	2.3	94.51	91.90	-0.3	2,653	-0.01%
2021/05/19	1	94.49	2	95.55	98.00	-1	2,626	-0.04%
2021/05/18	2	84.95	1	89.10	89.10	1	2,580	0.04%
2021/05/17	0	0.00	2.2	86.85	81.00	-2.2	2,575	-0.08%
2021/05/14	1	89.65	1	89.20	89.60	0	2,535	0.00%
2021/05/13	4.3	91.55	4	90.65	93.30	0.3	2,489	0.01%
2021/05/12	3.2	96.15	2	96.75	91.50	1.2	2,459	0.05%
2021/05/11	5	100.62	3.2	101.16	98.10	1.8	2,399	0.08%
2021/05/07	0.1	101.00	1	105.00	106.50	-0.9	2,330	-0.04%
2021/05/05	1	107.00	1.4	99.78	99.50	-0.4	2,304	-0.02%
2021/05/04	4.5	104.75	3	107.17	110.50	1.5	2,303	0.07%
2021/05/03	1	109.00	0	0.00	107.50	1	2,238	0.04%
2021/04/29	20	119.00	0	0.00	119.00	20	2,216	0.90%
2021/04/28	11	119.50	2	122.25	119.00	9	2,202	0.41%
2021/04/27	1	123.00	3	126.00	125.50	-2	2,169	-0.09%
2021/04/26	14	126.82	43	134.07	131.50	-29	2,126	-1.36%
2021/04/23	1	111.00	2	117.50	122.50	-1	2,016	-0.05%
2021/04/22	8	117.62	1	119.00	111.50	7	1,973	0.35%
2021/04/21	2	121.75	2	119.50	120.00	0	1,946	0.00%
2021/04/16	1	121.50	1	127.50	122.00	0	1,962	0.00%
2021/04/13	1	121.00	4	124.13	122.00	-3	2,060	-0.15%
2021/04/12	7	130.00	6	125.00	121.50	1	2,064	0.05%
2021/04/09	1	124.00	0	123.00	119.00	1	2,069	0.05%
2021/04/08	3	124.67	2	127.75	126.50	1	2,039	0.05%
2021/04/07	0	0.00	2	116.50	116.50	-2	1,997	-0.10%
2021/04/06	2	97.50	6	103.98	106.00	-4	1,988	-0.20%
2021/04/01	0	0.00	1	98.00	96.50	-1	1,925	-0.05%
2021/03/31	18	102.54	11	101.61	97.70	7	1,882	0.37%
2021/03/30	11	96.31	17	98.22	102.00	-6	1,691	-0.35%
2021/03/29	31	91.85	4	94.80	93.00	27	1,568	1.72%
2021/03/26	3	90.80	2	93.00	91.60	1	1,500	0.07%
2021/03/25	3	88.83	1	93.90	88.70	2	1,478	0.14%
2021/03/24	14	92.48	17	92.35	90.10	-3	1,448	-0.21%
2021/03/23	1	86.80	1	87.10	87.10	0	1,326	0.00%
2021/03/22	2	78.60	18	78.85	79.20	-16	1,269	-1.26%
2021/03/19	15	72.29	0	0.00	72.00	15	1,260	1.19%
2021/03/18	0	0.00	2	71.50	71.70	-2	1,289	-0.16%
2021/03/17	1	71.40	0	0.00	71.00	1	1,343	0.07%
2021/03/16	2	74.00	3	74.37	71.30	-1	1,347	-0.07%
2021/03/15	0	0.00	4	70.80	70.00	-4	1,324	-0.30%
2021/03/12	2	69.30	3	69.10	68.70	-1	1,328	-0.08%
2021/03/11	1	66.96	1	67.90	68.90	0	1,360	0.00%
2021/03/10	0	69.60	0	0.00	66.10	0	1,391	0.00%
2021/03/09	5	64.72	2	65.35	65.60	3	1,399	0.22%
2021/03/08	0	70.00	0	0.00	66.50	0	1,400	0.00%
2021/03/05	0	70.00	0	0.00	66.50	0	1,402	0.00%
2021/03/04	1	68.60	0	0.00	68.20	1	1,403	0.07%
2021/03/03	0	0.00	1	70.00	69.90	-1	1,411	-0.07%
2021/03/02	15	69.23	1	70.50	68.60	14	1,403	1.00%
2021/02/25	3	69.20	0	0.00	68.20	3	1,413	0.21%
2021/02/24	3	68.97	2	70.30	66.70	1	1,410	0.07%
2021/02/23	3	70.80	2	70.40	69.70	1	1,335	0.07%
2021/02/22	5	70.62	3.2	71.00	72.30	1.8	1,295	0.14%
2021/02/19	3.2	65.68	3	62.53	66.50	0.2	1,243	0.01%
2021/02/18	1	59.00	3	59.93	60.50	-2	1,212	-0.16%
2021/02/17	2	60.90	2	59.75	60.90	0	1,196	0.00%
2021/02/04	0	0.00	0.2	57.00	56.70	-0.2	1,188	-0.01%
2021/02/03	1	57.30	0	0.00	56.90	1	1,185	0.08%
2021/02/01	1	55.20	0	0.00	56.00	1	1,175	0.09%
2021/01/29	3	59.70	3	61.10	56.80	0	1,169	0.00%
2021/01/28	8	61.21	8	61.08	61.00	0	1,153	0.00%
2021/01/27	2	62.00	4	62.35	63.20	-2	1,137	-0.18%
2021/01/26	4	62.18	5	60.78	62.70	-1	1,105	-0.09%
2021/01/25	1.2	58.57	1	60.00	58.30	0.2	1,093	0.02%
2021/01/22	0	0.00	2	58.30	59.30	-2	1,085	-0.18%
2021/01/21	3	56.83	2	58.00	56.60	1	1,073	0.09%
2021/01/20	1	56.40	0	0.00	57.00	1	1,070	0.09%
2021/01/19	1	57.90	0	0.00	57.70	1	1,065	0.09%
2021/01/18	1	57.90	2	58.00	58.50	-1	1,058	-0.09%
2021/01/14	1	57.60	0	0.00	57.60	1	1,039	0.10%
2021/01/13	0	0.00	1	57.00	57.00	-1	1,026	-0.10%
2021/01/12	1	57.00	1	54.80	56.00	0	1,015	0.00%
2021/01/11	0	0.00	5	58.28	57.70	-5	994	-0.50%
2021/01/08	4	57.85	2	58.45	58.00	2	979	0.20%
2021/01/07	6	60.00	7	59.91	57.50	-1	966	-0.10%
2021/01/06	0	0.00	2	56.50	56.50	-2	870	-0.23%
2021/01/05	2	51.50	4	54.80	51.40	-2	826	-0.24%
2021/01/04	0	0.00	2	52.50	53.40	-2	798	-0.25%
2020/12/31	0	0.00	9	49.40	48.90	-9	762	-1.18%
2020/12/30	3	48.90	0	0.00	48.90	3	758	0.40%
2020/12/28	5	48.00	0	0.00	48.30	5	749	0.67%
2020/12/25	11	48.04	0	0.00	48.00	11	743	1.48%
2020/12/22	0	0.00	0.2	45.35	45.30	-0.2	722	-0.02%
2020/12/21	0.2	47.60	2	47.80	47.90	-1.8	710	-0.26%
2020/12/18	0	0.00	1	47.65	46.65	-1	693	-0.14%
2020/12/17	2	46.48	0	0.00	46.40	2	673	0.30%
2020/12/16	1	46.90	0	0.00	47.10	1	667	0.15%
2020/12/11	5	50.50	6	49.71	52.20	-1	593	-0.17%
2020/12/07	0	0.00	7	44.72	46.35	-7	465	-1.50%
2020/12/04	0	0.00	2	42.68	42.25	-2	424	-0.47%
2020/12/03	0	0.00	6	40.36	40.30	-6	385	-1.56%
2020/12/02	0	0.00	0.3	39.73	39.80	-0.3	372	-0.08%
2020/12/01	2	39.80	0	0.00	39.35	2	362	0.55%
2020/11/30	11	38.92	2	39.10	39.40	9	352	2.55%
2020/11/20	0	0.00	1	35.50	35.65	-1	284	-0.35%
2020/11/16	0	0.00	2	35.35	35.45	-2	280	-0.71%
2020/11/09	1	34.70	0	0.00	35.00	1	280	0.36%
2020/11/05	2	34.15	0	0.00	34.20	2	281	0.71%
2020/11/02	2	34.85	1.1	34.98	33.60	0.9	287	0.31%
2020/10/30	0.1	35.15	0	0.00	35.50	0.1	260	0.05%
2020/10/16	0	0.00	0	34.25	34.15	0	517	-0.01%
2020/10/15	0	0.00	0.1	34.75	34.65	-0.1	525	-0.02%
2020/10/14	0.1	35.05	0	0.00	35.30	0.1	517	0.03%
2020/09/25	0	0.00	1	33.40	32.85	-1	732	-0.14%
2020/08/05	1	37.40	0.3	37.10	37.00	0.7	783	0.09%
2020/08/04	1	37.20	1	37.11	37.60	0	779	0.00%
2020/08/03	15	38.33	12	38.30	37.00	3	775	0.39%
2020/07/30	1	36.00	0	0.00	36.05	1	752	0.13%
2020/07/28	0	0.00	2	35.38	35.05	-2	728	-0.27%
2020/07/27	0	0.00	5	39.70	38.90	-5	701	-0.71%
2020/07/24	5	40.68	0	0.00	40.70	5	660	0.76%
2020/07/20	0	0.00	1	37.40	37.25	-1	515	-0.19%
2020/07/17	0.7	36.45	0	0.00	36.70	0.7	508	0.14%
2020/07/15	0.6	37.10	0	0.00	37.35	0.6	484	0.13%
2020/07/14	0	0.00	1	39.85	39.55	-1	465	-0.21%
2020/07/13	1	39.70	0	0.00	39.70	1	453	0.22%
2020/07/09	4	40.05	10	40.75	40.70	-6	403	-1.49%
2020/07/08	3	37.72	3	37.90	38.10	0	344	0.00%
2020/06/22	1	30.90	0	0.00	30.80	1	275	0.36%
2020/06/18	1	31.05	0	0.00	31.00	1	276	0.36%
2020/06/17	0	0.00	1	33.15	33.15	-1	275	-0.36%
2020/06/09	0	0.00	2.1	33.29	33.20	-2.1	298	-0.72%
2020/06/08	0	0.00	0.4	33.45	33.40	-0.4	308	-0.12%
2020/06/05	0.5	33.70	0	0.00	33.90	0.5	320	0.14%
2020/06/04	0	33.60	0	0.00	33.80	0	346	0.01%
2020/06/01	0	0.00	1	33.10	33.25	-1	401	-0.25%
2020/05/29	0.4	32.70	0	0.00	33.05	0.4	399	0.10%
2020/05/28	0.5	32.95	0	0.00	33.10	0.5	399	0.14%
2020/05/22	0	0.00	1	34.25	34.05	-1	400	-0.25%
2020/05/21	0.7	33.95	3	34.25	34.20	-2.3	396	-0.57%
2020/05/20	0.2	34.10	1	34.55	34.25	-0.8	393	-0.22%
2020/05/19	0.6	34.30	0	0.00	34.60	0.6	388	0.15%
2020/05/18	3.4	35.31	2	34.05	35.35	1.4	375	0.37%
2020/05/15	1.5	32.70	0	0.00	32.95	1.5	328	0.47%
2020/05/14	0	0.00	1	33.10	33.20	-1	324	-0.31%
2020/05/13	0.9	32.90	10	33.00	33.15	-9.1	319	-2.85%
2020/05/11	0.3	32.35	1	32.95	32.50	-0.7	322	-0.22%
2020/05/08	0.9	32.50	0	0.00	32.70	0.9	322	0.28%
2020/05/07	0.6	31.95	0	0.00	32.15	0.6	322	0.18%
2020/05/06	0	0.00	2	31.45	31.75	-2	314	-0.64%
2020/05/05	0	0.00	1	30.50	30.55	-1	307	-0.32%
2020/04/29	0	0.00	1	31.25	31.00	-1	308	-0.32%
2020/04/28	3	31.12	0	0.00	31.10	3	308	0.97%
2020/04/21	0	0.00	0.1	29.50	29.10	-0.1	306	-0.04%
2020/04/20	0	0.00	1	29.95	30.00	-1	306	-0.33%
2020/04/17	0.3	29.55	0	0.00	29.75	0.3	307	0.11%
2020/04/16	0.8	29.90	0	0.00	30.15	0.8	304	0.26%
2020/04/15	0	0.00	5	29.85	30.10	-5	305	-1.64%
2020/04/07	0	0.00	0.2	30.90	30.10	-0.2	308	-0.05%
2020/04/06	0.2	30.15	0	0.00	30.45	0.2	303	0.06%
2020/03/13	0	0.00	1.5	27.95	28.10	-1.5	328	-0.46%
2020/03/11	0.5	31.95	0	0.00	32.15	0.5	335	0.15%
2020/03/10	1	33.10	0	0.00	33.10	1	343	0.29%
2020/03/09	0	0.00	0.1	36.50	36.75	-0.1	342	-0.01%
2020/03/03	1	30.45	0	0.00	30.50	1	315	0.32%
2020/02/21	0.1	30.80	0	0.00	31.00	0.1	315	0.02%
2020/02/06	0	0.00	0	32.90	32.60	0	330	-0.01%
2020/01/31	0	0.00	1	32.60	32.50	-1	328	-0.30%
2020/01/30	0	32.00	0	0.00	32.30	0	327	0.01%
2020/01/16	0	0.00	2	34.90	35.05	-2	332	-0.60%
2020/01/14	0	0.00	1	35.05	35.25	-1	331	-0.30%
2020/01/13	0.2	34.70	0	0.00	35.05	0.2	331	0.07%
2020/01/10	0	0.00	1	34.85	34.80	-1	330	-0.30%
2020/01/09	1.5	34.55	1	34.35	34.80	0.5	330	0.15%
2020/01/08	0.5	34.10	3	34.03	34.40	-2.5	328	-0.77%
2020/01/07	0.8	34.30	0	0.00	34.55	0.8	329	0.24%
2020/01/06	1	34.60	0	0.00	34.85	1	328	0.30%
2019/12/26	1	36.10	0	0.00	36.25	1	311	0.32%
2019/12/23	0	0.00	1	37.25	36.80	-1	307	-0.33%
2019/12/20	1	36.70	0	0.00	37.35	1	304	0.33%
2019/12/18	1	36.90	0	0.00	36.65	1	301	0.33%
2019/12/13	3	37.73	0	0.00	36.15	3	287	1.04%
2019/12/12	0	0.00	1	37.30	37.85	-1	269	-0.37%
2019/12/06	1	36.65	3	35.75	36.70	-2	232	-0.86%
2019/12/05	4	36.60	2	36.65	36.55	2	221	0.90%
2019/12/04	2	36.45	6	35.50	36.45	-4	200	-2.00%
2019/12/03	0	0.00	3	33.55	34.45	-3	174	-1.72%
2019/12/02	1	34.95	1	34.10	34.15	0	178	0.00%
2019/11/29	9	34.45	15	35.00	34.75	-6	175	-3.42%
2019/11/28	4	33.30	0	0.00	33.75	4	156	2.56%
2019/11/12	5	32.60	0	0.00	32.60	5	162	3.08%
2019/09/19	0	0.00	1	31.75	31.90	-1	107	-0.93%
2019/09/12	0	0.00	0.1	31.10	31.35	-0.1	110	-0.05%
2019/09/09	1	31.55	1	32.30	31.55	0	109	0.00%
2019/09/06	0	0.00	0.1	31.80	32.10	-0.1	107	-0.05%
2019/09/05	1	32.20	0	0.00	32.05	1	105	0.94%
2019/09/03	5	33.15	0	0.00	33.30	5	97	5.14%
2019/08/30	10	32.70	0.1	32.55	32.70	10	91	10.92%
2019/08/26	3	31.70	0	0.00	32.00	3	83	3.58%
2019/08/23	0	0.00	0.1	32.50	32.75	-0.1	82	-0.06%
2019/08/22	1	32.85	0	0.00	33.00	1	78	1.28%
2019/08/13	1	30.50	0	0.00	30.65	1	49	2.00%
2019/07/05	0.1	30.30	0	0.00	30.50	0.1	111	0.04%
2019/06/21	0.1	29.55	0	0.00	29.70	0.1	115	0.04%
2019/06/03	0.1	30.00	0	0.00	30.10	0.1	125	0.04%
2019/05/24	0.1	29.50	0	0.00	29.50	0.1	136	0.04%
2019/05/02	2	31.95	0	0.00	32.00	2	141	1.42%
2019/04/26	2	32.70	0	0.00	32.70	2	144	1.38%
2019/04/10	2	32.55	0	0.00	32.55	2	84	2.37%
2019/02/22	0	0.00	0.1	30.65	30.60	-0.1	56	-0.09%
2019/02/15	0	0.00	0.1	29.10	29.35	-0.1	51	-0.10%
2019/01/30	0	0.00	0.1	31.05	28.90	-0.1	40	-0.12%
2018/12/22	0.1	28.05	0	0.00	27.80	0.1	31	0.16%
2018/11/30	0	0.00	0.1	29.35	29.30	-0.1	33	-0.15%
2018/11/16	0.1	27.05	0	0.00	27.20	0.1	41	0.12%
2018/11/12	0.1	26.80	0	0.00	27.00	0.1	45	0.11%
2018/10/29	0.1	26.45	0	0.00	26.40	0.1	57	0.09%
2018/07/30	0	0.00	1	36.70	36.10	-1	49	-2.01%
2018/06/08	1	48.75	0	0.00	48.65	1	43	2.29%
2018/06/06	0	0.00	11	56.92	57.60	-11	38	-28.91%
2018/06/01	0	0.00	1	50.00	50.70	-1	33	-2.95%
2018/05/29	0	0.00	1	47.50	47.90	-1	33	-2.94%
2018/05/21	0	0.00	1	46.45	46.45	-1	31	-3.15%
2018/05/18	1	43.00	0	0.00	42.25	1	30	3.31%
2018/03/27	0	0.00	1	56.80	56.90	-1	50	-1.98%
2018/03/23	0	0.00	1	57.80	56.40	-1	50	-1.98%
2018/03/20	0	0.00	1	55.50	55.50	-1	51	-1.93%