義隆 (2458)-群益金鼎-天母券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
158.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,337張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－群益金鼎-天母券商分點個股進出

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-天母券商分點個股進出
群益金鼎-天母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
2024/05/07	1	156.50	0	0.00	156.50	1	3,036	0.03%
2024/04/30	1	165.00	0	0.00	164.50	1	2,926	0.03%
2024/04/25	0	0.00	1	165.00	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	1	155.50	157.00	-1	2,847	-0.04%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/12	0	0.00	2	160.00	158.50	-2	2,553	-0.08%
2024/04/10	4	159.00	0	0.00	158.50	4	2,554	0.16%
2024/04/08	0	0.00	1	160.00	159.50	-1	2,562	-0.04%
2024/04/02	1	157.00	0	0.00	156.00	1	2,542	0.04%
2024/03/25	0	0.00	2	170.00	169.00	-2	2,628	-0.08%
2024/03/22	1	166.50	0	0.00	169.00	1	2,651	0.04%
2024/03/21	2	169.50	2	170.75	167.00	0	2,660	0.00%
2024/03/20	1	169.00	0	0.00	167.50	1	2,644	0.04%
2024/03/06	0	0.00	0	165.50	166.50	0	2,796	0.00%
2024/03/04	0	169.50	1	170.00	167.50	-1	2,861	-0.03%
2024/03/01	1	165.50	8	166.00	165.50	-7	2,850	-0.25%
2024/02/23	1	162.50	1	165.00	164.00	0	2,794	0.00%
2024/02/21	2	167.00	0	0.00	167.50	2	2,636	0.08%
2024/02/20	2	161.00	1	162.00	161.00	1	2,542	0.04%
2024/02/19	5	163.50	2	161.00	163.50	3	2,543	0.12%
2024/01/19	1	150.50	1	153.50	150.50	0	3,112	0.00%
2024/01/18	1	148.50	0	0.00	152.00	1	3,159	0.03%
2024/01/04	0	0.00	3	157.50	156.50	-3	3,654	-0.08%
2023/12/27	0	0.00	0.7	162.50	164.00	-0.7	3,792	-0.02%
2023/12/25	0	0.00	0	164.00	162.50	0	3,781	0.00%
2023/12/22	0	0.00	10	163.50	163.50	-10	3,771	-0.27%
2023/12/20	10	160.50	0	0.00	160.00	10	3,657	0.27%
2023/12/18	0	0.00	1	155.50	157.00	-1	3,606	-0.03%
2023/12/15	1	153.50	0	0.00	154.00	1	3,614	0.03%
2023/12/13	1	159.50	0	0.00	158.00	1	3,619	0.03%
2023/12/08	0	158.00	0	0.00	157.50	0	3,758	0.00%
2023/12/05	0	0.00	2	148.00	146.50	-2	3,822	-0.05%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/12/01	2	152.00	2	150.00	151.00	0	3,899	0.00%
2023/11/29	2	152.00	1	150.00	153.00	1	4,237	0.02%
2023/11/27	1	149.50	0	0.00	146.00	1	4,197	0.02%
2023/11/17	0	0.00	1	146.50	146.50	-1	4,116	-0.02%
2023/11/03	3	140.83	2	138.49	135.50	1	3,978	0.02%
2023/11/02	2	148.00	0	148.50	149.50	2	3,770	0.05%
2023/10/30	0	0.00	0	146.00	146.50	0	4,038	0.00%
2023/10/25	1	151.00	2	150.72	144.50	-1	4,033	-0.03%
2023/10/24	0	0.00	0	145.00	144.00	0	3,899	0.00%
2023/10/23	0	142.50	0	0.00	142.00	0	3,814	0.00%
2023/10/20	0	140.50	0	0.00	142.50	0	3,867	0.00%
2023/10/19	0	138.00	0	0.00	138.50	0	3,886	0.00%
2023/10/06	1	137.50	0	0.00	137.00	1	3,969	0.03%
2023/09/28	0	0.00	1	133.00	133.50	-1	3,819	-0.03%
2023/09/27	0	0.00	0.6	133.00	134.00	-0.6	3,823	-0.01%
2023/09/20	0	0.00	5	138.00	138.00	-5	3,771	-0.13%
2023/09/15	1	144.50	0	0.00	144.50	1	3,678	0.03%
2023/09/14	0	0.00	2	143.00	143.00	-2	3,591	-0.06%
2023/09/13	2	140.00	0	0.00	143.50	2	3,542	0.06%
2023/09/11	0	0.00	1	135.00	138.00	-1	3,420	-0.03%
2023/09/08	0	0.00	2	136.00	135.50	-2	3,340	-0.06%
2023/09/06	1	131.00	3	131.00	133.00	-2	3,289	-0.06%
2023/09/05	3.6	132.51	1	133.50	134.00	2.6	3,287	0.08%
2023/09/04	2	122.50	2	126.00	128.50	0	3,087	0.00%
2023/08/30	1	117.00	0	0.00	119.00	1	2,917	0.03%
2023/08/25	2	113.00	0	0.00	113.00	2	2,919	0.07%
2023/08/24	0	0.00	0	115.00	116.00	0	2,926	0.00%
2023/08/18	0	0.00	0	113.50	113.50	0	3,110	0.00%
2023/08/16	7	115.79	7.1	116.99	117.00	-0.1	3,077	0.00%
2023/08/11	0.1	120.50	0	0.00	121.00	0.1	2,996	0.00%
2023/08/10	1	118.51	0	0.00	118.00	1	2,943	0.03%
2023/08/09	0	0.00	1	118.50	121.00	-1	2,884	-0.03%
2023/08/08	0	0.00	1	119.50	118.00	-1	2,835	-0.04%
2023/08/07	1.1	118.25	0	0.00	117.00	1.1	2,783	0.04%
2023/07/26	1	114.00	0	0.00	112.50	1	2,237	0.04%
2023/07/25	1	116.00	0	0.00	115.00	1	2,198	0.05%
2023/06/27	0	0.00	1	100.00	99.40	-1	1,608	-0.06%
2023/06/09	5	108.00	5	104.50	104.00	0	1,475	0.00%
2023/06/07	0	0.00	0	103.00	103.50	0	1,406	0.00%
2023/04/21	0	0.00	0	98.50	95.40	0	1,690	0.00%
2023/03/27	0	0.00	2	103.50	103.50	-2	1,869	-0.11%
2023/03/20	1	101.50	0	0.00	102.50	1	1,916	0.05%
2023/03/16	1	101.00	0	0.00	99.70	1	1,920	0.05%
2023/03/15	0	0.00	3	102.50	101.50	-3	1,925	-0.16%
2023/03/08	0	0.00	1	103.50	103.50	-1	1,952	-0.05%
2023/02/23	0.1	112.50	0	0.00	111.00	0.1	1,910	0.01%
2023/02/22	0	0.00	0	106.00	107.00	0	1,815	0.00%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/17	0	0.00	0	103.00	103.00	0	1,881	0.00%
2023/02/14	2	103.25	0	0.00	103.50	2	1,939	0.10%
2023/02/07	1	105.50	1	105.00	105.00	0	2,324	0.00%
2023/02/06	1	103.50	0	0.00	103.50	1	2,324	0.04%
2023/02/02	2	105.00	3	106.17	108.00	-1	2,249	-0.04%
2023/02/01	0	99.20	0	0.00	102.00	0	2,157	0.00%
2023/01/30	1	93.90	0	0.00	94.30	1	2,128	0.05%
2023/01/10	0	0.00	1	94.80	95.50	-1	2,210	-0.05%
2023/01/09	1	94.10	0	0.00	96.00	1	2,207	0.05%
2023/01/06	1.1	94.37	4	92.23	94.40	-2.9	2,163	-0.13%
2023/01/04	1	87.00	0	0.00	86.80	1	2,072	0.05%
2022/12/15	2	91.60	2	91.10	91.00	0	2,360	0.00%
2022/12/08	0	0.00	0	87.10	88.00	0	2,745	0.00%
2022/12/07	2	89.00	0	0.00	87.60	2	2,772	0.07%
2022/12/06	0	0.00	0	89.60	89.10	0	2,765	0.00%
2022/12/02	0	0.00	2	92.10	92.00	-2	2,782	-0.07%
2022/11/28	0	88.20	0	0.00	88.00	0	2,843	0.00%
2022/11/24	2	89.40	3	89.10	89.70	-1	2,844	-0.04%
2022/11/23	3	87.70	0	0.00	87.60	3	2,841	0.11%
2022/11/21	0.4	87.91	0	0.00	86.40	0.4	2,864	0.01%
2022/11/17	1	88.70	0	0.00	89.40	1	2,836	0.04%
2022/11/16	2	89.40	2	88.60	89.00	0	2,815	0.00%
2022/11/15	2	87.30	3	88.67	89.00	-1	2,776	-0.04%
2022/11/14	2	87.00	2	87.60	87.80	0	2,743	0.00%
2022/11/10	2	86.40	2	86.10	86.40	0	2,678	0.00%
2022/11/09	2	85.60	0	0.00	86.50	2	2,654	0.08%
2022/11/08	0	0.00	1	85.70	84.60	-1	2,621	-0.04%
2022/11/07	1	83.00	0	0.00	86.10	1	2,577	0.04%
2022/09/26	0	0.00	3	84.30	81.00	-3	2,281	-0.13%
2022/09/23	1	86.80	1	88.30	86.80	0	2,247	0.00%
2022/09/21	4	87.55	0	0.00	87.10	4	2,133	0.19%
2022/09/19	0	0.00	1	88.70	88.60	-1	1,961	-0.05%
2022/09/16	1	87.10	0	0.00	87.50	1	1,872	0.05%
2022/09/08	0	0.00	1	91.00	90.50	-1	1,742	-0.06%
2022/09/07	1	88.40	0	0.00	88.80	1	1,728	0.06%
2022/09/02	1	94.80	0	0.00	94.00	1	1,650	0.06%
2022/08/18	1	102.50	0	0.00	103.00	1	1,509	0.07%
2022/08/11	0	0.00	10	100.00	99.20	-10	1,460	-0.68%
2022/06/17	0	0.00	1	140.50	142.00	-1	1,193	-0.08%
2022/06/16	0	0.00	3	142.17	141.00	-3	1,179	-0.25%
2022/06/13	0	0.00	2	145.75	145.00	-2	1,204	-0.17%
2022/05/30	0	0.00	1	148.00	147.50	-1	1,462	-0.07%
2022/05/17	0	0.00	1	144.00	145.00	-1	1,934	-0.05%
2022/05/13	0	0.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/09	0	0.00	1	142.00	142.00	-1	2,036	-0.05%
2022/05/04	0	0.00	1	150.50	151.50	-1	2,055	-0.05%
2022/04/26	0	0.00	3	151.00	150.50	-3	2,053	-0.15%
2022/04/12	2	160.00	0	0.00	161.00	2	2,111	0.09%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	2	170.25	0	0.00	170.50	2	2,117	0.09%
2022/03/23	1	170.00	0	0.00	170.50	1	2,310	0.04%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/09	2	157.25	0	0.00	159.00	2	2,390	0.08%
2022/02/24	2	165.50	0	0.00	164.50	2	2,325	0.09%
2022/02/23	53	173.11	50	175.30	172.50	3	2,227	0.13%
2022/02/22	0	0.00	1	174.50	175.50	-1	2,079	-0.05%
2022/02/17	1	174.50	0	0.00	173.50	1	2,105	0.05%
2022/02/10	1	177.00	0	0.00	172.00	1	2,198	0.05%
2022/02/09	100	176.30	100	175.30	175.50	0	2,197	0.00%
2022/02/08	30	171.83	31	171.48	171.00	-1	2,201	-0.05%
2022/01/14	0	0.00	1	156.50	158.00	-1	2,946	-0.03%
2022/01/12	1	162.00	0	0.00	161.00	1	2,989	0.03%
2022/01/10	1	164.00	0	0.00	165.50	1	2,976	0.03%
2022/01/05	20	174.50	20	171.50	170.00	0	2,974	0.00%
2021/12/23	0	0.00	1	168.50	169.00	-1	3,069	-0.03%
2021/12/02	10	162.75	10	161.15	161.00	0	2,919	0.00%
2021/11/30	0	0.00	1	164.50	162.00	-1	2,906	-0.03%
2021/11/19	40	172.00	40	170.00	168.50	0	2,934	0.00%
2021/11/18	0	0.00	1	169.50	168.50	-1	2,901	-0.03%
2021/11/15	95	170.63	94	170.55	170.00	1	2,923	0.03%
2021/11/10	1	161.50	1	162.50	163.00	0	2,957	0.00%
2021/11/09	2	163.00	2	164.00	161.50	0	2,982	0.00%
2021/11/08	1	163.00	2	164.50	165.00	-1	3,011	-0.03%
2021/11/04	1	168.50	1	171.00	163.00	0	2,965	0.00%
2021/11/03	1	168.50	1	168.50	167.50	0	2,977	0.00%
2021/11/02	1	168.50	1	169.50	167.50	0	3,017	0.00%
2021/11/01	3	168.67	45	168.20	170.00	-42	3,036	-1.38%
2021/10/29	32	170.52	31	168.69	167.00	1	3,185	0.03%
2021/10/28	25	170.62	56	168.58	168.00	-31	3,310	-0.94%
2021/10/27	72	168.18	1	171.00	170.00	71	3,318	2.14%
2021/10/26	0	0.00	1	166.50	164.50	-1	3,263	-0.03%
2021/10/25	3	168.67	0	0.00	164.50	3	3,236	0.09%
2021/10/22	0	0.00	2	161.75	166.00	-2	3,055	-0.07%
2021/10/04	0	0.00	1	145.00	145.00	-1	3,155	-0.03%
2021/09/30	1	146.00	0	0.00	146.50	1	3,143	0.03%
2021/09/28	0	0.00	30	153.50	152.00	-30	3,145	-0.95%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/03	0	0.00	1	159.00	159.50	-1	3,554	-0.03%
2021/09/02	1	165.50	0	0.00	161.00	1	3,588	0.03%
2021/08/24	1	157.00	0	0.00	157.00	1	3,581	0.03%
2021/08/18	2	156.00	0	0.00	158.00	2	3,576	0.06%
2021/08/16	0	0.00	40	161.00	160.00	-40	3,552	-1.13%
2021/08/13	1	162.00	1	164.00	161.50	0	3,531	0.00%
2021/08/12	2	163.00	2	164.50	162.50	0	3,558	0.00%
2021/08/09	32	170.53	52	172.56	170.00	-20	3,625	-0.55%
2021/08/04	5	173.30	0	0.00	171.50	5	3,700	0.14%
2021/08/03	0	0.00	50	183.10	180.50	-50	3,581	-1.40%
2021/07/28	0	0.00	1	177.00	184.50	-1	3,474	-0.03%
2021/07/27	60	187.83	0	0.00	185.50	60	3,544	1.69%
2021/07/26	0	0.00	1	189.50	189.50	-1	3,610	-0.03%
2021/07/23	84	188.98	0	0.00	184.50	84	3,704	2.27%
2021/07/21	1	193.00	0	0.00	193.00	1	3,685	0.03%
2021/07/15	5	198.00	0	0.00	197.50	5	3,861	0.13%
2021/07/14	2	199.00	0	0.00	198.50	2	3,929	0.05%
2021/07/13	2	202.75	0	0.00	201.00	2	3,955	0.05%
2021/07/05	0	0.00	3	198.50	198.00	-3	4,373	-0.07%
2021/07/01	3	192.50	0	193.00	190.00	3	4,420	0.07%
2021/06/24	2	192.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	1	195.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	2	203.00	0	0.00	198.00	2	4,794	0.04%
2021/06/09	0	0.00	2	211.50	209.50	-2	4,853	-0.04%
2021/06/04	1	204.50	0	0.00	203.00	1	4,928	0.02%
2021/05/31	0	0.00	1	211.50	211.00	-1	5,014	-0.02%
2021/05/28	0	0.00	1	213.00	209.50	-1	5,044	-0.02%
2021/05/25	1	209.00	2	207.00	205.50	-1	5,423	-0.02%
2021/05/21	0	0.00	1	206.50	201.50	-1	6,081	-0.02%
2021/05/20	1	207.50	0	0.00	202.50	1	6,169	0.02%
2021/05/18	22	198.00	20	198.50	197.00	2	6,218	0.03%
2021/05/17	3	180.00	3	190.00	188.00	0	6,211	0.00%
2021/05/14	1	199.00	1	194.00	193.00	0	6,183	0.00%
2021/05/13	0	0.00	1	194.50	195.00	-1	6,110	-0.02%
2021/05/06	1	198.50	0	0.00	202.50	1	5,944	0.02%
2021/04/29	1	214.50	0	0.00	214.50	1	5,987	0.02%
2021/04/28	1	213.50	0	0.00	213.00	1	5,924	0.02%
2021/04/26	0	0.00	1	227.50	224.50	-1	6,249	-0.02%
2021/04/23	0	0.00	15	211.73	215.00	-15	6,209	-0.24%
2021/04/20	1	210.00	0.6	209.50	209.00	0.4	6,542	0.01%
2021/04/15	0	0.00	2.3	203.57	207.00	-2.3	6,977	-0.03%
2021/04/14	1	199.50	2.4	199.97	197.50	-1.4	7,372	-0.02%
2021/04/13	0	0.00	1	205.50	202.00	-1	7,621	-0.01%
2021/04/09	0.3	196.00	0	0.00	195.00	0.3	7,614	0.00%
2021/04/07	1.3	201.38	0	0.00	202.00	1.3	7,642	0.02%
2021/03/26	35	188.99	35	190.57	194.50	0	7,306	0.00%
2021/03/23	0	0.00	7	186.50	182.50	-7	7,091	-0.10%
2021/03/22	0	0.00	6	186.00	184.50	-6	7,118	-0.08%
2021/03/19	0	0.00	2	182.50	186.50	-2	7,143	-0.03%
2021/03/18	6	184.50	10	183.70	183.50	-4	7,358	-0.05%
2021/03/17	1	180.00	0	0.00	180.50	1	7,464	0.01%
2021/03/16	1	180.00	1	178.50	179.50	0	7,464	0.00%
2021/03/15	1	180.00	0	0.00	180.00	1	7,523	0.01%
2021/03/11	2	175.00	1	176.00	176.50	1	7,565	0.01%
2021/03/10	1	172.50	11	172.50	172.50	-10	7,804	-0.13%
2021/03/09	1	170.50	0	0.00	172.50	1	7,838	0.01%
2021/03/05	6	173.50	0	0.00	172.50	6	7,836	0.08%
2021/03/04	6	174.50	14	173.82	175.50	-8	7,888	-0.10%
2021/03/03	29	172.02	19	172.26	174.00	10	7,951	0.13%
2021/03/02	0	0.00	15	173.97	172.00	-15	7,930	-0.19%
2021/02/26	1	172.50	0	0.00	172.00	1	7,905	0.01%
2021/02/25	2	183.50	0	0.00	177.50	2	7,839	0.03%
2021/02/24	105	182.13	68	188.23	183.50	37	7,612	0.49%	大買/
2021/02/23	0	0.00	13	171.65	173.00	-13	6,957	-0.19%
2021/02/22	16	175.13	2	175.50	174.00	14	6,915	0.20%
2021/02/19	1	167.00	0	0.00	170.00	1	6,821	0.01%
2021/01/28	5	165.00	0	0.00	165.00	5	6,871	0.07%
2021/01/25	2	170.50	0	0.00	172.50	2	6,777	0.03%
2021/01/21	0	0.00	5	169.00	168.50	-5	6,635	-0.08%
2021/01/20	5	170.30	10	169.50	168.00	-5	6,627	-0.08%
2021/01/15	1	166.00	1	163.00	163.00	0	6,222	0.00%
2021/01/08	5	166.00	4	164.75	163.00	1	5,783	0.02%
2021/01/07	1	160.00	0	0.00	160.00	1	5,462	0.02%
2021/01/05	4	141.50	0	0.00	143.00	4	4,737	0.08%
2020/12/18	0	0.00	1	138.00	137.50	-1	4,939	-0.02%
2020/12/14	1	145.50	4	145.13	141.50	-3	5,085	-0.06%
2020/12/11	2	140.75	2	139.50	141.50	0	5,328	0.00%
2020/12/08	5	136.00	0	0.00	136.00	5	5,238	0.10%
2020/12/07	1	135.50	0	0.00	135.00	1	5,301	0.02%
2020/12/04	2	138.50	1	141.00	139.00	1	5,255	0.02%
2020/12/03	0	0.00	1	135.00	134.50	-1	5,080	-0.02%
2020/11/30	1	134.00	2	133.75	132.00	-1	5,608	-0.02%
2020/11/27	1	137.50	1	135.00	136.50	0	5,906	0.00%
2020/11/26	2	132.25	3	133.17	134.00	-1	6,069	-0.02%
2020/11/25	1	131.50	0	0.00	132.00	1	6,112	0.02%
2020/11/23	0	0.00	1	133.50	134.50	-1	6,159	-0.02%
2020/11/17	2	133.00	2	134.00	132.00	0	6,406	0.00%
2020/11/16	2	133.25	1	134.00	133.50	1	6,513	0.02%
2020/11/13	1	131.00	1	132.00	132.50	0	6,550	0.00%
2020/11/11	2	128.50	2	130.25	132.50	0	6,617	0.00%
2020/11/10	2	134.75	0	0.00	131.00	2	6,636	0.03%
2020/11/09	1	138.00	1	139.00	138.50	0	6,599	0.00%
2020/11/06	1	137.50	1	139.00	137.00	0	6,690	0.00%
2020/11/05	1	138.00	0	0.00	138.00	1	6,795	0.01%
2020/10/28	0	0.00	1	138.50	139.50	-1	7,437	-0.01%
2020/10/27	1	136.50	0	0.00	136.00	1	7,602	0.01%
2020/10/22	1	135.00	0	0.00	139.50	1	8,538	0.01%
2020/10/19	0	0.00	1	142.00	143.00	-1	9,018	-0.01%
2020/10/15	0	0.00	1	144.50	143.00	-1	9,173	-0.01%
2020/10/13	3	147.33	0	0.00	147.00	3	9,224	0.03%
2020/10/12	0	0.00	0	150.00	150.00	0	9,258	0.00%
2020/09/30	1	142.00	45	144.52	145.50	-44	10,382	-0.42%
2020/09/29	45	144.39	0	0.00	144.50	45	10,703	0.42%
2020/09/24	0	0.00	21	150.90	149.00	-21	11,049	-0.19%
2020/09/23	1	151.00	0	0.00	151.00	1	11,184	0.01%
2020/09/22	0	0.00	10	154.00	155.00	-10	11,290	-0.09%
2020/09/21	0	0.00	90	154.39	153.50	-90	11,315	-0.80%
2020/09/18	0	0.00	1	155.00	157.00	-1	11,399	-0.01%
2020/09/17	0	0.00	15	156.33	157.50	-15	11,482	-0.13%
2020/09/16	27	158.28	21	156.14	154.00	6	11,603	0.05%
2020/09/14	0	0.00	20	150.00	153.00	-20	11,439	-0.17%
2020/09/11	5	152.00	5	154.50	149.00	0	11,512	0.00%
2020/09/10	24	153.10	44	153.38	153.50	-20	11,474	-0.17%
2020/09/09	90	150.19	10.3	150.53	151.50	79.7	11,458	0.70%
2020/09/08	95	150.95	5	154.00	150.00	90	11,669	0.77%
2020/09/07	3	149.00	0	0.00	149.50	3	11,794	0.03%
2020/09/04	13	149.54	33	151.97	155.00	-20	11,818	-0.17%
2020/09/03	17	154.18	1	156.50	152.00	16	12,000	0.13%
2020/09/02	4	155.38	5	155.50	157.00	-1	11,964	-0.01%
2020/09/01	0	0.00	1	149.00	150.00	-1	11,882	-0.01%
2020/08/27	0	0.00	2	142.00	142.00	-2	12,020	-0.02%
2020/08/26	1	140.00	6	140.00	138.50	-5	12,370	-0.04%
2020/08/21	0	0.00	1	139.50	139.00	-1	12,890	-0.01%
2020/08/20	4	132.13	5	131.80	134.50	-1	12,907	-0.01%
2020/08/18	1	141.50	0	0.00	138.50	1	12,811	0.01%
2020/08/10	2	146.00	1	142.50	143.00	1	12,544	0.01%
2020/08/06	4	151.38	3	153.00	149.50	1	12,440	0.01%
2020/08/05	3	151.00	0	0.00	152.00	3	12,435	0.02%
2020/08/03	1	150.00	1	151.00	150.00	0	12,403	0.00%
2020/07/31	0	0.00	4	155.00	157.00	-4	12,287	-0.03%
2020/07/30	14	151.82	15	152.60	150.50	-1	12,138	-0.01%
2020/07/29	1	148.00	0	0.00	148.00	1	11,820	0.01%
2020/07/28	10	150.65	4	151.50	151.00	6	11,558	0.05%
2020/07/27	0	0.00	3	151.00	152.00	-3	11,453	-0.03%
2020/07/24	6	147.75	6	149.00	145.00	0	11,507	0.00%
2020/07/23	2	148.75	0	0.00	151.00	2	11,458	0.02%
2020/07/16	0	0.00	2	141.00	138.50	-2	11,547	-0.02%
2020/07/15	6	142.33	12	144.08	140.50	-6	11,551	-0.05%
2020/07/14	0	0.00	1	140.50	141.50	-1	11,418	-0.01%
2020/07/13	0	0.00	5	141.00	141.00	-5	11,423	-0.04%
2020/07/10	3	138.00	3	140.00	141.00	0	11,435	0.00%
2020/07/09	56	145.32	44	142.41	140.50	12	11,208	0.11%
2020/07/07	0	0.00	4	132.00	131.00	-4	10,255	-0.04%
2020/07/06	10	131.60	5	133.00	133.50	5	10,171	0.05%
2020/07/03	5	130.00	0	0.00	131.00	5	10,099	0.05%
2020/07/02	1	122.50	2	126.75	127.50	-1	10,028	-0.01%
2020/07/01	0	0.00	10	123.50	124.50	-10	9,900	-0.10%
2020/06/30	0	0.00	2	122.00	120.50	-2	9,827	-0.02%
2020/06/29	10	120.00	0	0.00	120.00	10	9,843	0.10%
2020/06/24	0	0.00	2	121.00	121.50	-2	9,780	-0.02%
2020/06/23	4	123.38	31	126.39	123.00	-27	9,824	-0.27%
2020/06/22	15	127.50	3	126.67	127.50	12	9,696	0.12%
2020/06/19	47	125.45	30	126.50	126.50	17	9,681	0.18%
2020/06/18	1	121.50	0	0.00	122.00	1	9,541	0.01%
2020/06/11	1	130.00	4	128.50	125.50	-3	9,139	-0.03%
2020/06/10	4	127.25	2	126.75	129.50	2	8,962	0.02%
2020/06/09	5	119.40	6	121.67	123.00	-1	8,720	-0.01%
2020/06/08	3	118.83	7	118.00	118.00	-4	8,573	-0.05%
2020/06/05	5	115.00	3	115.33	115.00	2	8,360	0.02%
2020/06/04	4	113.13	26	112.50	113.50	-22	8,240	-0.27%
2020/06/03	2	114.00	0	0.00	113.50	2	8,150	0.02%
2020/06/02	0	0.00	2	113.00	111.00	-2	8,017	-0.02%
2020/06/01	3	109.50	0	0.00	110.00	3	7,649	0.04%
2020/05/29	5	98.74	0	0.00	100.00	5	7,261	0.07%
2020/05/28	33	98.79	5	98.06	97.90	28	7,055	0.40%
2020/05/27	2	96.60	2.1	96.69	96.50	-0.1	6,936	0.00%
2020/05/15	2	91.50	0	0.00	91.50	2	6,740	0.03%
2020/05/14	0	0.00	1	95.40	94.20	-1	6,633	-0.02%
2020/05/12	0	0.00	15	96.20	96.90	-15	6,624	-0.23%
2020/05/07	1	97.30	0	0.00	98.40	1	6,544	0.02%
2020/05/06	0	0.00	1	96.50	96.30	-1	6,540	-0.02%
2020/05/05	0	0.00	0.9	96.60	96.60	-0.9	6,588	-0.01%
2020/05/04	16	96.90	0	0.00	97.20	16	6,550	0.24%
2020/04/29	0	0.00	1	93.10	94.40	-1	6,401	-0.02%
2020/04/27	0	0.00	1	94.60	94.50	-1	6,172	-0.02%
2020/04/24	1	95.60	0	0.00	95.50	1	6,023	0.02%
2020/04/23	50	97.12	85	97.09	96.00	-35	6,001	-0.58%
2020/04/21	2	94.30	2	93.00	92.00	0	6,037	0.00%
2020/04/17	0	0.00	7	95.13	92.70	-7	5,938	-0.12%
2020/04/16	0	0.00	6	94.10	93.00	-6	5,803	-0.10%
2020/04/15	0	0.00	5	93.30	92.80	-5	5,717	-0.09%
2020/04/09	0	0.00	8	88.10	88.50	-8	5,569	-0.14%
2020/04/07	121	88.90	122	88.37	90.20	-1	5,421	-0.02%	大買/大賣/
2020/03/30	0	0.00	2	80.60	83.00	-2	5,114	-0.04%
2020/03/27	2	84.70	0	0.00	82.40	2	5,064	0.04%
2020/03/20	5	74.30	1	74.00	75.20	4	4,556	0.09%
2020/03/19	1	70.00	0	0.00	70.00	1	4,502	0.02%
2020/03/11	2	87.10	1	85.30	84.30	1	3,972	0.03%
2020/02/19	1	88.90	0	0.00	88.50	1	3,670	0.03%
2020/02/11	0	0.00	10.1	86.73	86.80	-10.1	3,578	-0.28%
2020/02/10	0	0.00	6	85.07	84.70	-6	3,586	-0.17%
2020/02/07	0	0.00	10	86.10	85.40	-10	3,602	-0.28%
2020/02/06	21	85.92	0	0.00	86.10	21	3,534	0.59%
2020/02/05	2	82.10	2	82.10	82.10	0	3,468	0.00%
2020/02/04	1	82.50	1	82.70	82.50	0	3,463	0.00%
2020/01/30	0	0.00	1	87.40	86.90	-1	3,651	-0.03%
2020/01/17	1	97.00	1	96.90	96.70	0	3,721	0.00%
2020/01/16	1	95.50	0	0.00	95.70	1	3,689	0.03%
2020/01/15	0	0.00	2	96.10	95.50	-2	3,598	-0.06%
2020/01/08	0	0.00	2	87.70	89.50	-2	3,521	-0.06%
2019/12/20	38	90.12	10	90.10	89.80	28	5,171	0.54%
2019/12/19	1	90.70	15	90.40	90.10	-14	5,306	-0.26%
2019/12/12	5	89.32	0	0.00	89.00	5	5,476	0.09%
2019/12/10	2	89.60	0	0.00	89.30	2	5,534	0.04%
2019/12/02	0	0.00	2	87.60	87.60	-2	6,201	-0.03%
2019/11/27	0	0.00	2	91.80	91.90	-2	6,456	-0.03%
2019/11/26	0	0.00	5	90.70	91.20	-5	6,482	-0.08%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/20	0	0.00	6	90.20	90.60	-6	7,203	-0.08%
2019/11/19	10	90.00	0	0.00	90.00	10	7,662	0.13%
2019/11/15	3	93.33	6	92.57	92.20	-3	7,847	-0.04%
2019/11/12	2	91.10	0	0.00	92.30	2	7,888	0.03%
2019/11/08	9	90.27	0	0.00	89.80	9	7,865	0.11%
2019/11/07	2	90.60	0	0.00	90.70	2	7,878	0.03%
2019/11/06	3	92.30	20	92.50	92.10	-17	7,904	-0.22%
2019/11/05	0	0.00	1	93.80	93.30	-1	7,913	-0.01%
2019/11/04	2	93.60	0	0.00	93.90	2	7,901	0.03%
2019/10/31	0	0.00	8	94.40	94.30	-8	7,887	-0.10%
2019/10/29	3	93.37	2	92.55	91.60	1	7,731	0.01%
2019/10/28	1	91.90	1	91.50	92.10	0	7,692	0.00%
2019/10/24	10	90.69	0	0.00	91.00	10	7,483	0.13%
2019/10/23	1	90.20	0	0.00	91.10	1	7,444	0.01%
2019/10/18	30	90.37	1	90.20	90.60	29	7,387	0.39%
2019/10/17	1	90.10	4	90.73	89.90	-3	7,345	-0.04%
2019/10/16	4	88.98	3	89.10	88.80	1	7,263	0.01%
2019/10/14	3	89.77	0	0.00	88.50	3	7,117	0.04%
2019/10/09	1	90.00	0	0.00	89.10	1	7,032	0.01%
2019/10/08	9	90.14	33	89.21	90.60	-24	6,992	-0.34%
2019/10/07	4	90.48	4	90.45	89.60	0	6,883	0.00%
2019/10/04	5	90.06	7	90.10	90.10	-2	6,638	-0.03%
2019/10/01	0	0.00	2	87.25	87.60	-2	5,886	-0.03%
2019/09/27	1	85.70	0	0.00	85.70	1	5,685	0.02%
2019/09/26	0	0.00	3	86.70	85.10	-3	5,636	-0.05%
2019/09/25	0	0.00	5	85.80	85.80	-5	5,697	-0.09%
2019/09/24	0	0.00	2	86.00	85.50	-2	5,687	-0.04%
2019/09/16	0	0.00	1	80.80	80.50	-1	5,644	-0.02%
2019/09/12	10	82.50	0	0.00	81.80	10	5,662	0.18%
2019/09/09	1	85.00	0	0.00	84.10	1	5,530	0.02%
2019/09/06	0	0.00	2	85.05	84.90	-2	5,481	-0.04%
2019/09/05	10	89.80	10	87.20	84.90	0	5,427	0.00%
2019/09/02	2	85.35	0	0.00	86.20	2	5,150	0.04%
2019/08/30	22	85.90	2	85.20	85.20	20	5,098	0.39%
2019/08/29	0	0.00	30	84.00	83.70	-30	4,922	-0.61%
2019/08/27	2	85.90	12	86.00	86.00	-10	4,828	-0.21%
2019/08/26	13	84.46	0	0.00	84.00	13	4,690	0.28%
2019/08/23	5	89.92	5	88.96	88.40	0	4,564	0.00%
2019/08/22	1	84.40	0	0.00	87.70	1	4,298	0.02%
2019/08/21	0	0.00	9	81.00	81.90	-9	3,850	-0.23%
2019/08/19	0	0.00	1	79.80	79.90	-1	3,584	-0.03%
2019/08/16	8	77.80	0	0.00	78.10	8	3,461	0.23%
2019/08/15	1	75.80	0	0.00	76.30	1	3,426	0.03%
2019/08/14	1	75.50	1	76.40	77.10	0	3,417	0.00%
2019/08/08	1	79.10	0	0.00	79.50	1	3,402	0.03%
2019/07/30	0	0.00	1	79.90	77.70	-1	3,536	-0.03%
2019/07/26	10	80.90	0	0.00	81.00	10	3,471	0.29%
2019/07/25	1	81.10	0	0.00	81.10	1	3,478	0.03%
2019/07/23	30	79.97	0	0.00	79.90	30	3,471	0.86%
2019/06/28	1	73.40	0	0.00	72.80	1	3,462	0.03%
2019/06/25	0	0.00	1	73.10	73.00	-1	3,526	-0.03%
2019/06/21	0	0.00	1	75.70	70.60	-1	3,414	-0.03%
2019/06/20	1	73.70	1	74.60	74.40	0	3,200	0.00%
2019/06/14	0	0.00	1	73.20	72.60	-1	3,191	-0.03%
2019/06/06	0	0.00	10	72.70	71.90	-10	3,062	-0.33%
2019/06/05	0	0.00	1	74.10	73.30	-1	3,077	-0.03%
2019/06/03	1	73.90	0	0.00	73.90	1	3,105	0.03%
2019/05/29	0	0.00	60	67.67	69.20	-60	3,052	-1.97%
2019/05/28	3	69.80	0	0.00	69.00	3	3,136	0.10%
2019/05/17	10	69.00	0	0.00	68.20	10	3,335	0.30%
2019/05/13	1	72.00	0	0.00	72.70	1	3,365	0.03%
2019/05/10	1	73.30	1	74.00	73.10	0	3,458	0.00%
2019/04/30	1	82.20	1	84.00	83.60	0	3,416	0.00%
2019/04/25	1	86.00	0.7	85.10	85.10	0.3	3,700	0.01%
2019/04/22	1	87.80	0	0.00	87.20	1	3,683	0.03%
2019/04/17	2	90.80	0	0.00	90.00	2	3,745	0.05%
2019/04/10	0	0.00	1	96.00	96.00	-1	3,778	-0.03%
2019/04/02	1	94.80	1	94.00	94.70	0	3,655	0.00%
2019/04/01	1	89.20	0	0.00	92.40	1	3,616	0.03%
2019/03/26	0	0.00	2	89.10	89.00	-2	3,904	-0.05%
2019/03/19	0	0.00	1	90.60	90.20	-1	4,030	-0.02%
2019/03/15	0	0.00	4	88.40	87.10	-4	4,034	-0.10%
2019/03/12	7	87.59	0	0.00	86.30	7	4,145	0.17%
2019/03/11	0	0.00	4	85.40	87.00	-4	4,296	-0.09%
2019/03/08	1	86.20	2	85.05	84.80	-1	4,352	-0.02%
2019/03/04	1	89.80	0	0.00	89.70	1	4,508	0.02%
2019/02/27	0	89.00	0	0.00	89.40	0	4,636	0.00%
2019/02/26	3	89.63	1	90.40	86.20	2	4,519	0.04%
2019/02/25	0	0.00	1	88.00	87.90	-1	4,411	-0.02%
2019/02/22	1	87.20	0	0.00	87.20	1	4,388	0.02%
2019/02/21	10	90.00	10	86.83	86.80	0	4,351	0.00%
2019/02/20	0.3	89.60	0	0.00	89.60	0.3	4,263	0.01%
2019/02/19	1	91.40	0	0.00	90.40	1	4,243	0.02%
2019/02/14	41	91.28	2	90.85	90.60	39	4,241	0.92%
2019/02/13	0	0.00	40	89.00	88.10	-40	4,182	-0.96%
2019/02/12	4	92.38	3	90.57	90.50	1	4,148	0.02%
2019/02/11	6	88.57	3	93.70	93.70	3	4,140	0.07%
2019/01/29	1	85.80	1	85.30	85.30	0	4,034	0.00%
2019/01/28	0	0.00	1	85.10	85.00	-1	4,018	-0.02%
2019/01/25	2	84.30	3	84.50	85.00	-1	4,015	-0.02%
2019/01/24	8	82.58	4	82.20	82.00	4	4,066	0.10%
2019/01/23	0	0.00	2.1	81.48	81.20	-2.1	4,083	-0.05%
2019/01/22	1	81.00	0	0.00	82.10	1	4,063	0.02%
2019/01/21	1	82.00	0	0.00	83.00	1	4,016	0.02%
2019/01/18	2	80.25	3	81.17	81.50	-1	3,920	-0.03%
2019/01/17	1	77.20	0	0.00	77.00	1	3,767	0.03%
2019/01/11	2	76.10	0	0.00	75.90	2	3,877	0.05%
2019/01/08	2	73.35	1	74.10	73.20	1	3,938	0.03%
2019/01/03	1	75.60	0	0.00	76.80	1	3,985	0.03%
2019/01/02	0	0.00	2	76.30	75.80	-2	3,981	-0.05%
2018/12/27	1	73.70	0	0.00	73.80	1	3,981	0.03%
2018/12/26	6	72.80	0	0.00	71.60	6	3,968	0.15%
2018/12/22	1	76.90	0	0.00	73.00	1	3,941	0.03%
2018/12/19	41	79.60	0	0.00	78.80	41	3,818	1.07%
2018/12/18	0	0.00	1	75.60	77.00	-1	3,612	-0.03%
2018/12/17	0	0.00	11	76.62	76.60	-11	3,636	-0.30%
2018/12/14	20	76.63	0	0.00	77.00	20	3,676	0.54%
2018/12/13	35	77.27	60	75.80	76.60	-25	3,722	-0.67%
2018/12/12	6	76.20	0	0.00	76.00	6	3,709	0.16%
2018/12/10	1	74.70	0	0.00	75.00	1	3,713	0.03%
2018/12/07	40	74.23	41	74.86	73.80	-1	3,750	-0.03%
2018/12/06	1	74.50	7	76.89	74.50	-6	3,844	-0.16%
2018/12/05	26	75.86	40	75.05	75.60	-14	3,862	-0.36%
2018/12/04	1	74.90	20	76.30	75.90	-19	3,877	-0.49%
2018/12/03	0	0.00	1	71.40	73.00	-1	3,767	-0.03%
2018/11/29	1	70.60	0	0.00	70.30	1	3,777	0.03%
2018/11/28	5	69.42	0	0.00	69.50	5	3,779	0.13%
2018/11/27	5	68.56	0	0.00	69.10	5	3,781	0.13%
2018/11/26	0	0.00	12	69.50	69.50	-12	3,755	-0.32%
2018/11/16	38	66.71	0	0.00	66.10	38	4,300	0.88%
2018/11/08	1	65.90	0	0.00	64.50	1	4,729	0.02%
2018/11/07	14	65.67	6	65.73	65.90	8	4,705	0.17%
2018/11/06	0	0.00	28	63.61	63.60	-28	4,703	-0.60%
2018/11/05	5	63.36	0	0.00	63.60	5	4,735	0.11%
2018/11/02	1	63.30	1	62.80	62.90	0	4,722	0.00%
2018/11/01	83	60.98	43	59.68	63.20	40	4,669	0.86%
2018/10/26	0	0.00	0.7	52.50	52.60	-0.7	4,622	-0.02%
2018/10/25	30	52.05	32	51.80	52.20	-2	4,677	-0.04%
2018/10/22	0	0.00	20	52.05	52.30	-20	4,849	-0.41%
2018/10/01	1	50.70	0	0.00	50.70	1	4,903	0.02%
2018/09/27	0	0.00	2	50.00	50.10	-2	5,245	-0.04%
2018/09/26	2	50.00	0	0.00	49.95	2	5,367	0.04%
2018/09/18	1	51.30	0	0.00	51.50	1	6,565	0.02%
2018/08/31	0	0.00	3	54.00	54.30	-3	7,627	-0.04%
2018/08/23	2	53.20	5	52.36	52.40	-3	7,835	-0.04%
2018/08/22	3	52.80	2	52.30	52.20	1	7,831	0.01%
2018/08/20	0	0.00	1	52.20	52.40	-1	7,728	-0.01%
2018/08/13	0	0.00	45	49.29	50.10	-45	7,308	-0.62%
2018/08/09	1	50.10	1	49.60	50.30	0	7,158	0.00%
2018/08/08	0	0.00	2	48.50	49.30	-2	7,055	-0.03%
2018/08/03	0	0.00	2	47.78	48.10	-2	6,946	-0.03%
2018/07/30	2	47.68	0	0.00	47.65	2	6,936	0.03%
2018/07/26	5	47.05	0	0.00	47.00	5	6,988	0.07%
2018/07/19	1	49.60	0	0.00	49.60	1	6,747	0.01%
2018/07/18	2	51.00	0	0.00	50.90	2	6,648	0.03%
2018/07/17	0	0.00	2	51.20	51.70	-2	6,570	-0.03%
2018/07/16	1	51.40	1	51.90	51.40	0	6,563	0.00%
2018/07/09	0	0.00	1	50.00	49.45	-1	6,528	-0.02%
2018/07/05	5	50.79	3	50.30	49.00	2	6,346	0.03%
2018/07/04	1	51.20	3	51.00	52.50	-2	6,119	-0.03%
2018/07/03	1	50.20	1	50.20	50.30	0	5,995	0.00%
2018/06/28	3	52.80	5	53.00	52.80	-2	5,485	-0.04%
2018/06/27	53	51.97	53	52.22	51.10	0	5,088	0.00%
2018/06/26	2	51.60	6	51.82	52.10	-4	4,739	-0.08%
2018/06/25	3	52.37	2	52.60	53.00	1	4,324	0.02%
2018/06/22	55	49.41	56	48.84	48.60	-1	3,655	-0.03%
2018/06/13	0	0.00	5	49.20	48.25	-5	3,591	-0.14%
2018/06/12	5	48.10	0	0.00	48.85	5	3,565	0.14%
2018/06/11	1	48.65	0	0.00	48.65	1	3,518	0.03%
2018/06/04	2	49.00	0	0.00	49.30	2	3,303	0.06%
2018/05/31	61	49.21	60	49.32	48.50	1	3,125	0.03%
2018/05/29	0	0.00	2	46.88	46.65	-2	2,846	-0.07%
2018/05/28	0	0.00	40	47.40	46.85	-40	2,832	-1.41%
2018/05/25	40	47.10	1	46.60	47.35	39	2,776	1.40%
2018/05/24	0	0.00	2	46.00	46.60	-2	2,815	-0.07%
2018/05/23	2	45.80	0	0.00	46.00	2	2,868	0.07%
2018/05/14	2	46.35	0	0.00	46.45	2	3,106	0.06%
2018/05/04	20	45.55	0	0.00	45.70	20	3,206	0.62%
2018/04/18	15	46.40	15	45.75	45.50	0	3,248	0.00%
2018/03/22	1	46.25	0	0.00	45.10	1	3,472	0.03%
2018/03/21	0	0.00	3	45.30	45.90	-3	3,401	-0.09%
2018/03/09	3	45.00	0	0.00	45.00	3	3,701	0.08%
2018/01/29	0	0.00	0	46.55	46.55	0	6,188	0.00%
2018/01/18	5	45.55	0	0.00	45.50	5	7,687	0.07%
2018/01/05	0	0.00	1	46.14	45.90	-1	7,960	-0.01%