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-丹鳳 券商分點個股進出
群益金鼎-丹鳳 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
|
| 2026/08/28 | 12.4 | 595.72 | 15.6 | 599.88 | 597.00 | -3.3 | 55,663 | -0.01% |
|
| 2026/08/27 | 15.4 | 542.87 | 13.5 | 549.19 | 555.00 | 1.9 | 54,591 | 0.00% |
|
| 2026/08/26 | 7.9 | 529.51 | 8.1 | 534.53 | 537.00 | -0.2 | 54,142 | 0.00% |
|
| 2026/08/25 | 6.9 | 527.81 | 3.1 | 537.83 | 544.00 | 3.8 | 54,218 | 0.01% |
|
| 2026/08/24 | 13.3 | 562.34 | 15.3 | 562.33 | 551.00 | -2 | 54,124 | 0.00% |
|
| 2026/08/21 | 5.5 | 559.50 | 7.5 | 556.87 | 554.00 | -2 | 54,152 | 0.00% |
|
| 2026/08/20 | 18.9 | 570.37 | 15 | 560.61 | 562.00 | 3.9 | 54,224 | 0.01% |
|
| 2026/08/19 | 16.6 | 575.87 | 13.2 | 575.49 | 576.00 | 3.4 | 53,997 | 0.01% |
|
| 2026/08/18 | 14.5 | 596.90 | 10.3 | 584.22 | 576.00 | 4.2 | 54,186 | 0.01% |
|
| 2026/08/17 | 6.4 | 609.58 | 5.7 | 605.07 | 608.00 | 0.8 | 54,792 | 0.00% |
|
| 2026/08/14 | 17.7 | 643.83 | 8.3 | 631.69 | 622.00 | 9.4 | 54,593 | 0.02% |
|
| 2026/08/13 | 3.5 | 649.66 | 5.9 | 652.07 | 662.00 | -2.4 | 54,777 | 0.00% |
|
| 2026/08/12 | 15.9 | 613.96 | 15 | 610.20 | 602.00 | 0.9 | 55,481 | 0.00% |
|
| 2026/08/11 | 30.3 | 599.76 | 30.9 | 606.60 | 617.00 | -0.6 | 56,083 | 0.00% |
|
| 2026/08/10 | 7.6 | 569.03 | 7.3 | 568.58 | 573.00 | 0.3 | 56,668 | 0.00% |
|
| 2026/08/07 | 8.5 | 547.41 | 8.3 | 549.02 | 540.00 | 0.2 | 56,346 | 0.00% |
|
| 2026/08/06 | 4.3 | 556.62 | 4 | 558.50 | 570.00 | 0.3 | 56,496 | 0.00% |
|
| 2026/08/05 | 10.9 | 581.73 | 10.4 | 592.07 | 578.00 | 0.5 | 56,664 | 0.00% |
|
| 2026/08/04 | 44.4 | 559.37 | 44.2 | 562.75 | 566.00 | 0.2 | 56,464 | 0.00% |
|
| 2026/08/03 | 2.5 | 546.80 | 3.1 | 537.64 | 552.00 | -0.6 | 56,451 | 0.00% |
|
| 2026/07/31 | 1 | 502.00 | 2.1 | 502.00 | 502.00 | -1.1 | 56,960 | 0.00% |
|
| 2026/07/30 | 17.3 | 491.40 | 29.1 | 474.06 | 456.50 | -11.9 | 57,592 | -0.02% |
|
| 2026/07/29 | 17.1 | 517.91 | 4.1 | 518.85 | 507.00 | 12.9 | 56,475 | 0.02% |
|
| 2026/07/28 | 10 | 567.11 | 2 | 564.00 | 563.00 | 8 | 56,527 | 0.01% |
|
| 2026/07/27 | 24.3 | 623.04 | 26.3 | 612.00 | 625.00 | -2 | 56,524 | 0.00% |
|
| 2026/07/24 | 6.2 | 661.60 | 5.1 | 653.92 | 642.00 | 1.1 | 56,043 | 0.00% |
|
| 2026/07/23 | 16.9 | 705.83 | 13.5 | 698.31 | 696.00 | 3.4 | 56,203 | 0.01% |
|
| 2026/07/22 | 24.9 | 694.59 | 11.3 | 703.96 | 703.00 | 13.7 | 55,761 | 0.02% |
|
| 2026/07/21 | 20.6 | 650.94 | 15.1 | 643.98 | 670.00 | 5.6 | 55,050 | 0.01% |
|
| 2026/07/20 | 3 | 641.79 | 3.5 | 654.19 | 630.00 | -0.5 | 54,428 | 0.00% |
|
| 2026/07/17 | 16.4 | 703.62 | 1.1 | 699.52 | 699.00 | 15.3 | 54,276 | 0.03% |
|
| 2026/07/16 | 8.4 | 790.61 | 9.1 | 787.92 | 776.00 | -0.7 | 54,046 | 0.00% |
|
| 2026/07/15 | 10.3 | 793.22 | 11 | 798.73 | 798.00 | -0.7 | 53,852 | 0.00% |
|
| 2026/07/14 | 11.7 | 779.37 | 10.1 | 777.23 | 778.00 | 1.6 | 53,820 | 0.00% |
|
| 2026/07/13 | 6.6 | 836.83 | 8.2 | 828.28 | 816.00 | -1.6 | 53,579 | 0.00% |
|
| 2026/07/09 | 11.2 | 926.27 | 4.6 | 919.48 | 900.00 | 6.6 | 53,650 | 0.01% |
|
| 2026/07/08 | 19.2 | 896.71 | 18.8 | 890.99 | 891.00 | 0.5 | 53,980 | 0.00% |
|
| 2026/07/07 | 7.7 | 949.93 | 7.8 | 941.34 | 905.00 | -0.1 | 54,446 | 0.00% |
|
| 2026/07/06 | 7.4 | 1000.31 | 3.2 | 1012.11 | 1005.00 | 4.2 | 53,894 | 0.01% |
|
| 2026/07/03 | 15.5 | 1035.18 | 9.2 | 1051.04 | 1045.00 | 6.2 | 53,763 | 0.01% |
|
| 2026/07/02 | 9.5 | 1089.48 | 1.1 | 1062.09 | 1055.00 | 8.4 | 53,413 | 0.02% |
|
| 2026/07/01 | 4.4 | 1178.79 | 4.3 | 1186.38 | 1140.00 | 0.1 | 52,855 | 0.00% |
|
| 2026/06/30 | 7.1 | 1104.56 | 12.5 | 1125.23 | 1140.00 | -5.4 | 51,891 | -0.01% |
|
| 2026/06/29 | 3.1 | 1010.39 | 3.2 | 1034.51 | 1040.00 | -0.1 | 51,127 | 0.00% |
|
| 2026/06/26 | 15 | 1049.66 | 10.6 | 1041.60 | 1015.00 | 4.4 | 50,798 | 0.01% |
|
| 2026/06/25 | 3.9 | 1080.81 | 11.2 | 1119.87 | 1125.00 | -7.4 | 50,036 | -0.01% |
|
| 2026/06/24 | 4.5 | 1021.43 | 5.1 | 1039.25 | 1050.00 | -0.6 | 49,210 | 0.00% |
|
| 2026/06/23 | 4.8 | 1041.76 | 2.3 | 1029.58 | 1020.00 | 2.6 | 48,618 | 0.01% |
|
| 2026/06/22 | 21.3 | 1084.73 | 12.3 | 1063.09 | 1065.00 | 9 | 48,079 | 0.02% |
|
| 2026/06/18 | 1.3 | 1023.32 | 15.4 | 1050.18 | 1080.00 | -14.1 | 47,349 | -0.03% |
|
| 2026/06/17 | 11.6 | 959.58 | 24.6 | 963.74 | 984.00 | -13 | 46,263 | -0.03% |
|
| 2026/06/16 | 9.8 | 965.91 | 14.4 | 974.63 | 950.00 | -4.6 | 45,846 | -0.01% |
|
| 2026/06/15 | 5.2 | 921.52 | 10.6 | 938.84 | 940.00 | -5.4 | 45,054 | -0.01% |
|
| 2026/06/12 | 18.6 | 884.52 | 20 | 898.41 | 855.00 | -1.4 | 45,350 | 0.00% |
|
| 2026/06/11 | 18.2 | 818.53 | 19 | 812.50 | 842.00 | -0.8 | 44,745 | 0.00% |
|
| 2026/06/10 | 11 | 848.75 | 3.4 | 872.38 | 819.00 | 7.5 | 42,967 | 0.02% |
|
| 2026/06/09 | 8.2 | 798.22 | 11.8 | 821.86 | 826.00 | -3.6 | 41,536 | -0.01% |
|
| 2026/06/08 | 2.5 | 735.47 | 2.4 | 743.09 | 751.00 | 0.1 | 41,109 | 0.00% |
|
| 2026/06/05 | 2.9 | 715.74 | 19.7 | 766.72 | 769.00 | -16.8 | 40,988 | -0.04% |
|
| 2026/06/04 | 6.2 | 758.71 | 5 | 763.13 | 743.00 | 1.3 | 40,864 | 0.00% |
|
| 2026/06/03 | 4.7 | 816.43 | 1 | 818.23 | 820.00 | 3.7 | 40,940 | 0.01% |
|
| 2026/06/02 | 3.2 | 765.88 | 0.1 | 778.60 | 846.00 | 3.1 | 40,911 | 0.01% |
|
| 2026/06/01 | 2.4 | 802.77 | 6.1 | 801.84 | 790.00 | -3.7 | 40,841 | -0.01% |
|
| 2026/05/29 | 9.8 | 769.66 | 1.8 | 763.23 | 738.00 | 8 | 40,990 | 0.02% |
|
| 2026/05/28 | 2.2 | 746.76 | 2.4 | 739.17 | 742.00 | -0.2 | 41,197 | 0.00% |
|
| 2026/05/27 | 2.1 | 718.35 | 1.5 | 722.40 | 701.00 | 0.7 | 41,270 | 0.00% |
|
| 2026/05/26 | 4.5 | 659.14 | 10.1 | 670.13 | 661.00 | -5.6 | 41,616 | -0.01% |
|
| 2026/05/25 | 12.3 | 675.19 | 11.3 | 681.50 | 691.00 | 1 | 41,725 | 0.00% |
|
| 2026/05/22 | 23 | 615.63 | 20.2 | 618.99 | 629.00 | 2.8 | 41,936 | 0.01% |
|
| 2026/05/21 | 0 | 0.00 | 0.4 | 572.00 | 572.00 | -0.4 | 41,288 | 0.00% |
|
| 2026/05/20 | 23.2 | 522.83 | 24 | 530.59 | 520.00 | -0.8 | 41,153 | 0.00% |
|
| 2026/05/19 | 33.6 | 500.14 | 26.1 | 497.38 | 497.00 | 7.5 | 40,029 | 0.02% |
|
| 2026/05/18 | 20.9 | 484.23 | 31.4 | 488.98 | 501.00 | -10.6 | 38,809 | -0.03% |
|
| 2026/05/15 | 31.4 | 470.51 | 21.6 | 468.49 | 455.50 | 9.8 | 37,760 | 0.03% |
|
| 2026/05/14 | 0 | 0.00 | 4 | 462.00 | 462.00 | -4 | 36,118 | -0.01% |
|
| 2026/05/13 | 15 | 414.27 | 16.6 | 415.76 | 420.00 | -1.6 | 36,062 | 0.00% |
|
| 2026/05/12 | 9.2 | 404.98 | 15.3 | 409.81 | 419.50 | -6.1 | 35,535 | -0.02% |
|
| 2026/05/11 | 19.3 | 390.64 | 14 | 392.68 | 391.50 | 5.3 | 35,163 | 0.02% |
|
| 2026/05/08 | 12.1 | 387.59 | 21.5 | 390.05 | 389.00 | -9.3 | 34,686 | -0.03% |
|
| 2026/05/07 | 4.2 | 363.52 | 17.8 | 362.08 | 371.50 | -13.6 | 33,697 | -0.04% |
|
| 2026/05/06 | 17.3 | 342.44 | 17.7 | 352.63 | 338.00 | -0.4 | 33,565 | 0.00% |
|
| 2026/05/05 | 14.2 | 347.16 | 6.5 | 351.42 | 348.50 | 7.7 | 33,295 | 0.02% |
|
| 2026/05/04 | 6.4 | 330.75 | 15.7 | 337.39 | 342.50 | -9.3 | 33,034 | -0.03% |
|
| 2026/04/30 | 4.9 | 324.04 | 4.1 | 320.54 | 317.00 | 0.8 | 32,810 | 0.00% |
|
| 2026/04/29 | 1.3 | 324.26 | 0.9 | 322.11 | 322.00 | 0.4 | 33,458 | 0.00% |
|
| 2026/04/28 | 11.4 | 325.50 | 19.4 | 323.40 | 326.50 | -8 | 33,916 | -0.02% |
|
| 2026/04/27 | 4.1 | 306.63 | 3 | 305.50 | 305.00 | 1.1 | 33,951 | 0.00% |
|
| 2026/04/24 | 8.2 | 296.58 | 2 | 299.75 | 297.00 | 6.2 | 35,109 | 0.02% |
|
| 2026/04/23 | 8.3 | 302.08 | 3 | 300.77 | 295.00 | 5.3 | 35,913 | 0.01% |
|
| 2026/04/22 | 5.6 | 319.69 | 6.4 | 322.08 | 315.50 | -0.9 | 36,163 | 0.00% |
|
| 2026/04/21 | 2.3 | 323.89 | 21.7 | 323.87 | 323.00 | -19.4 | 37,825 | -0.05% |
|
| 2026/04/20 | 3 | 321.67 | 7.9 | 321.68 | 319.50 | -4.9 | 38,745 | -0.01% |
|
| 2026/04/17 | 6.9 | 327.30 | 3.6 | 327.65 | 316.50 | 3.3 | 38,729 | 0.01% |
|
| 2026/04/16 | 17.1 | 323.67 | 14.1 | 320.80 | 325.00 | 3 | 38,293 | 0.01% |
|
| 2026/04/15 | 20.6 | 325.19 | 18.1 | 322.67 | 322.00 | 2.5 | 38,080 | 0.01% |
|
| 2026/04/14 | 21.4 | 309.23 | 16.1 | 309.58 | 312.00 | 5.3 | 37,588 | 0.01% |
|
| 2026/04/13 | 7 | 302.62 | 33.6 | 302.75 | 303.50 | -26.6 | 37,412 | -0.07% |
|
| 2026/04/10 | 4 | 288.13 | 13.1 | 287.50 | 285.00 | -9.1 | 36,832 | -0.02% |
|
| 2026/04/09 | 0.6 | 280.43 | 18.7 | 279.99 | 281.50 | -18.1 | 37,166 | -0.05% |
|
| 2026/04/08 | 4 | 266.75 | 9.9 | 270.31 | 271.50 | -5.9 | 37,146 | -0.02% |
|
| 2026/04/07 | 2 | 250.00 | 3 | 254.00 | 256.00 | -1 | 37,072 | 0.00% |
|
| 2026/04/02 | 3.6 | 250.64 | 4 | 248.39 | 246.00 | -0.4 | 37,030 | 0.00% |
|
| 2026/04/01 | 0.1 | 253.50 | 1 | 252.00 | 251.50 | -0.9 | 36,930 | 0.00% |
|
| 2026/03/31 | 4.5 | 249.04 | 1.1 | 244.43 | 243.50 | 3.5 | 36,904 | 0.01% |
|
| 2026/03/30 | 1 | 255.46 | 1 | 257.00 | 258.00 | 0 | 36,722 | 0.00% |
|
| 2026/03/27 | 2.5 | 257.60 | 0 | 0.00 | 260.00 | 2.5 | 36,680 | 0.01% |
|
| 2026/03/26 | 0 | 0.00 | 1 | 263.00 | 262.00 | -1 | 36,734 | 0.00% |
|
| 2026/03/25 | 1.2 | 260.00 | 6.8 | 261.18 | 260.00 | -5.6 | 36,762 | -0.02% |
|
| 2026/03/24 | 9.1 | 254.47 | 1 | 250.50 | 250.50 | 8.1 | 36,760 | 0.02% |
|
| 2026/03/23 | 7.3 | 254.55 | 1 | 253.50 | 253.00 | 6.3 | 36,890 | 0.02% |
|
| 2026/03/20 | 7.4 | 272.87 | 6 | 271.36 | 271.00 | 1.3 | 36,690 | 0.00% |
|
| 2026/03/19 | 6.5 | 273.44 | 87.5 | 277.32 | 275.00 | -81 | 36,454 | -0.22% |
|
| 2026/03/18 | 20.3 | 282.32 | 20.2 | 285.81 | 280.50 | 0.1 | 36,679 | 0.00% |
|
| 2026/03/17 | 8 | 275.98 | 20.9 | 281.10 | 286.00 | -12.9 | 36,749 | -0.04% |
|
| 2026/03/16 | 3.6 | 258.51 | 5 | 260.10 | 260.00 | -1.4 | 36,253 | 0.00% |
|
| 2026/03/13 | 2.3 | 252.26 | 4.6 | 255.49 | 258.00 | -2.3 | 36,279 | -0.01% |
|
| 2026/03/12 | 12.9 | 253.62 | 11.3 | 251.09 | 251.50 | 1.6 | 36,276 | 0.00% |
|
| 2026/03/11 | 16.3 | 265.18 | 2.4 | 265.02 | 264.50 | 13.9 | 36,102 | 0.04% |
|
| 2026/03/10 | 5.4 | 257.57 | 4.8 | 259.61 | 258.50 | 0.6 | 36,143 | 0.00% |
|
| 2026/03/09 | 2.2 | 244.27 | 5.2 | 243.58 | 248.50 | -3 | 36,057 | -0.01% |
|
| 2026/03/06 | 2.4 | 265.49 | 0.9 | 264.34 | 265.00 | 1.5 | 35,922 | 0.00% |
|
| 2026/03/05 | 8.7 | 271.22 | 3 | 267.33 | 267.00 | 5.7 | 36,400 | 0.02% |
|
| 2026/03/04 | 9.6 | 264.33 | 10 | 259.20 | 259.00 | -0.4 | 36,578 | 0.00% |
|
| 2026/03/03 | 9.4 | 286.56 | 4.2 | 286.57 | 280.50 | 5.2 | 36,201 | 0.01% |
|
| 2026/03/02 | 4.3 | 294.52 | 5.1 | 293.35 | 292.00 | -0.8 | 36,016 | 0.00% |
|
| 2026/02/26 | 7.6 | 294.59 | 7.7 | 294.86 | 298.00 | -0.1 | 36,086 | 0.00% |
|
| 2026/02/25 | 6 | 296.00 | 7.1 | 295.22 | 300.00 | -1.1 | 35,934 | 0.00% |
|
| 2026/02/24 | 8 | 296.94 | 45.3 | 296.81 | 301.00 | -37.3 | 35,837 | -0.10% |
|
| 2026/02/23 | 10 | 281.50 | 21.6 | 281.32 | 281.50 | -11.6 | 35,320 | -0.03% |
|
| 2026/02/11 | 8.1 | 254.07 | 7.1 | 254.86 | 256.00 | 1.1 | 35,742 | 0.00% |
|
| 2026/02/10 | 3.7 | 253.57 | 5.1 | 255.02 | 254.00 | -1.5 | 36,100 | 0.00% |
|
| 2026/02/09 | 11.6 | 252.44 | 0 | 0.00 | 250.00 | 11.6 | 36,653 | 0.03% |
|
| 2026/02/06 | 12.4 | 249.65 | 201 | 249.16 | 248.50 | -188.6 | 37,831 | -0.50% |
大賣/鉅額交易
|
| 2026/02/05 | 10.2 | 261.01 | 3 | 258.04 | 258.00 | 7.1 | 37,802 | 0.02% |
|
| 2026/02/04 | 4.2 | 265.67 | 5.6 | 266.45 | 267.00 | -1.4 | 37,974 | 0.00% |
|
| 2026/02/03 | 6.2 | 263.85 | 4 | 265.63 | 266.50 | 2.2 | 38,336 | 0.01% |
|
| 2026/02/02 | 6.2 | 260.20 | 5.5 | 258.09 | 258.00 | 0.7 | 38,460 | 0.00% |
|
| 2026/01/30 | 15.4 | 278.68 | 3.1 | 279.03 | 277.50 | 12.4 | 38,413 | 0.03% |
|
| 2026/01/29 | 14.9 | 279.58 | 6.2 | 278.89 | 277.00 | 8.8 | 39,184 | 0.02% |
|
| 2026/01/28 | 18.3 | 286.63 | 7.2 | 287.66 | 285.50 | 11.1 | 39,820 | 0.03% |
|
| 2026/01/27 | 3.2 | 294.28 | 8.2 | 291.01 | 295.00 | -5 | 40,260 | -0.01% |
|
| 2026/01/26 | 13.4 | 288.75 | 2.2 | 287.18 | 287.00 | 11.2 | 40,689 | 0.03% |
|
| 2026/01/23 | 15.7 | 294.84 | 18.1 | 299.87 | 291.50 | -2.4 | 41,662 | -0.01% |
|
| 2026/01/22 | 9.1 | 294.59 | 19.2 | 297.07 | 296.00 | -10.1 | 42,363 | -0.02% |
|
| 2026/01/21 | 14.5 | 280.89 | 4.2 | 280.02 | 277.50 | 10.3 | 42,449 | 0.02% |
|
| 2026/01/20 | 14.3 | 288.94 | 11.5 | 288.37 | 289.50 | 2.9 | 43,438 | 0.01% |
|
| 2026/01/19 | 11.9 | 289.61 | 12.5 | 293.94 | 295.50 | -0.5 | 44,786 | 0.00% |
|
| 2026/01/16 | 11.4 | 277.16 | 24.4 | 279.08 | 283.00 | -13 | 44,265 | -0.03% |
|
| 2026/01/15 | 49.3 | 279.23 | 52.7 | 275.43 | 273.50 | -3.4 | 45,016 | -0.01% |
|
| 2026/01/14 | 33 | 275.32 | 59.4 | 279.03 | 278.50 | -26.4 | 45,272 | -0.06% |
|
| 2026/01/13 | 12.1 | 253.75 | 42.9 | 255.26 | 260.50 | -30.7 | 44,076 | -0.07% |
|
| 2026/01/12 | 1.5 | 246.72 | 4 | 248.76 | 247.50 | -2.5 | 43,001 | -0.01% |
|
| 2026/01/09 | 17.1 | 240.91 | 17.3 | 241.10 | 241.50 | -0.2 | 42,792 | 0.00% |
|
| 2026/01/08 | 10.2 | 242.67 | 8.3 | 242.81 | 237.50 | 1.9 | 43,156 | 0.00% |
|
| 2026/01/07 | 4 | 254.75 | 26.2 | 255.39 | 253.00 | -22.2 | 42,858 | -0.05% |
|
| 2026/01/06 | 48.2 | 251.72 | 50.1 | 252.06 | 253.50 | -1.9 | 42,914 | 0.00% |
|
| 2026/01/05 | 14.1 | 243.21 | 24.7 | 246.07 | 244.00 | -10.6 | 42,638 | -0.02% |
|
| 2026/01/02 | 8.3 | 231.91 | 16.1 | 238.47 | 241.00 | -7.8 | 43,029 | -0.02% |
|
| 2025/12/31 | 21.2 | 224.74 | 9 | 230.44 | 231.00 | 12.2 | 42,723 | 0.03% |
|
| 2025/12/30 | 2.2 | 225.32 | 2 | 226.00 | 225.50 | 0.2 | 42,589 | 0.00% |
|
| 2025/12/29 | 6.6 | 224.11 | 0 | 0.00 | 222.50 | 6.6 | 42,852 | 0.02% |
|
| 2025/12/26 | 1.1 | 223.05 | 0.1 | 224.50 | 224.00 | 1.1 | 43,120 | 0.00% |
|
| 2025/12/24 | 5.2 | 224.08 | 2 | 223.00 | 222.50 | 3.2 | 44,077 | 0.01% |
|
| 2025/12/23 | 3.3 | 223.09 | 0 | 0.00 | 222.50 | 3.3 | 45,004 | 0.01% |
|
| 2025/12/22 | 1 | 224.00 | 1.1 | 224.27 | 226.00 | -0.1 | 45,843 | 0.00% |
|
| 2025/12/19 | 0.4 | 221.88 | 7 | 221.36 | 222.00 | -6.6 | 46,482 | -0.01% |
|
| 2025/12/18 | 3.2 | 219.33 | 1 | 219.00 | 218.00 | 2.2 | 48,358 | 0.00% |
|
| 2025/12/17 | 4.1 | 222.79 | 0.5 | 223.50 | 221.00 | 3.6 | 49,930 | 0.01% |
|
| 2025/12/16 | 5.9 | 225.45 | 10 | 225.00 | 223.00 | -4.1 | 50,306 | -0.01% |
|
| 2025/12/15 | 6.9 | 232.87 | 4.2 | 231.12 | 231.00 | 2.7 | 50,966 | 0.01% |
|
| 2025/12/12 | 15.3 | 235.75 | 2.2 | 235.00 | 237.50 | 13.1 | 51,068 | 0.03% |
|
| 2025/12/11 | 16.3 | 238.98 | 10 | 239.78 | 236.00 | 6.3 | 51,611 | 0.01% |
|
| 2025/12/10 | 18 | 246.65 | 10.6 | 246.18 | 245.50 | 7.4 | 51,857 | 0.01% |
|
| 2025/12/09 | 2 | 239.25 | 1.3 | 239.46 | 239.50 | 0.7 | 51,015 | 0.00% |
|
| 2025/12/08 | 2.1 | 238.24 | 4.2 | 237.00 | 237.00 | -2.1 | 50,872 | 0.00% |
|
| 2025/12/05 | 1 | 237.00 | 5 | 236.70 | 237.00 | -4 | 50,754 | -0.01% |
|
| 2025/12/04 | 3.3 | 234.74 | 1 | 236.47 | 236.00 | 2.3 | 50,679 | 0.00% |
|
| 2025/12/03 | 6.3 | 232.57 | 6.1 | 233.66 | 232.50 | 0.2 | 50,548 | 0.00% |
|
| 2025/12/02 | 7.7 | 228.78 | 10 | 230.60 | 227.50 | -2.3 | 50,307 | 0.00% |
|
| 2025/12/01 | 9.4 | 230.26 | 4.1 | 231.60 | 229.00 | 5.3 | 50,189 | 0.01% |
|
| 2025/11/28 | 6.5 | 237.82 | 2.4 | 234.69 | 235.00 | 4.1 | 49,992 | 0.01% |
|
| 2025/11/27 | 9.2 | 235.55 | 15.3 | 236.18 | 236.00 | -6.1 | 49,442 | -0.01% |
|
| 2025/11/26 | 9.1 | 229.44 | 10.5 | 230.26 | 232.00 | -1.5 | 49,129 | 0.00% |
|
| 2025/11/25 | 10.8 | 230.98 | 6.2 | 232.68 | 228.50 | 4.5 | 49,011 | 0.01% |
|
| 2025/11/24 | 4.3 | 231.55 | 5 | 233.60 | 232.50 | -0.7 | 48,737 | 0.00% |
|
| 2025/11/21 | 9.2 | 229.44 | 7 | 229.07 | 229.00 | 2.2 | 48,592 | 0.00% |
|
| 2025/11/20 | 8 | 233.38 | 41 | 230.82 | 230.50 | -33 | 48,417 | -0.07% |
|
| 2025/11/18 | 24.3 | 232.52 | 29.1 | 231.80 | 229.00 | -4.7 | 47,160 | -0.01% |
|
| 2025/11/17 | 19.9 | 230.79 | 7.3 | 229.90 | 226.50 | 12.7 | 46,185 | 0.03% |
|
| 2025/11/14 | 22.6 | 237.80 | 27.2 | 235.52 | 233.50 | -4.5 | 45,575 | -0.01% |
|
| 2025/11/13 | 18.7 | 241.14 | 33.5 | 240.39 | 243.50 | -14.8 | 44,766 | -0.03% |
|
| 2025/11/12 | 5.1 | 231.45 | 10.1 | 231.04 | 230.50 | -5 | 43,365 | -0.01% |
|
| 2025/11/11 | 10.1 | 231.96 | 8 | 233.25 | 230.50 | 2.1 | 42,974 | 0.00% |
|
| 2025/11/10 | 10 | 230.40 | 0 | 0.00 | 230.00 | 10 | 42,528 | 0.02% |
|
| 2025/11/07 | 16.7 | 233.93 | 5 | 234.20 | 234.50 | 11.7 | 41,996 | 0.03% |
|
| 2025/11/06 | 14.2 | 237.55 | 13.2 | 239.26 | 240.00 | 1 | 41,559 | 0.00% |
|
| 2025/11/05 | 24.9 | 229.65 | 25.2 | 229.99 | 233.50 | -0.3 | 41,001 | 0.00% |
|
| 2025/11/04 | 20.5 | 244.92 | 6.4 | 243.61 | 238.00 | 14.2 | 39,890 | 0.04% |
|
| 2025/11/03 | 19.2 | 256.61 | 9.5 | 256.17 | 254.00 | 9.7 | 38,652 | 0.03% |
|
| 2025/10/31 | 9.9 | 248.58 | 16.8 | 249.11 | 249.00 | -6.9 | 37,487 | -0.02% |
|
| 2025/10/30 | 22.4 | 251.26 | 30.8 | 250.27 | 249.00 | -8.3 | 36,625 | -0.02% |
|
| 2025/10/29 | 42.7 | 251.37 | 25.5 | 249.84 | 247.50 | 17.2 | 35,333 | 0.05% |
|
| 2025/10/28 | 22.3 | 245.95 | 20.2 | 245.95 | 246.00 | 2.2 | 33,986 | 0.01% |
|
| 2025/10/27 | 44.4 | 243.14 | 31.1 | 242.18 | 248.50 | 13.3 | 32,685 | 0.04% |
|
| 2025/10/23 | 20.2 | 222.25 | 58.8 | 224.66 | 226.00 | -38.6 | 30,802 | -0.13% |
|
| 2025/10/22 | 18.5 | 205.45 | 8.7 | 205.19 | 208.00 | 9.8 | 28,603 | 0.03% |
|
| 2025/10/21 | 33.8 | 204.53 | 32.3 | 204.69 | 205.00 | 1.5 | 27,466 | 0.01% |
|
| 2025/10/20 | 24 | 194.73 | 52.3 | 193.96 | 196.00 | -28.3 | 25,411 | -0.11% |
|
| 2025/10/17 | 25.1 | 184.49 | 28.3 | 184.35 | 184.50 | -3.2 | 23,944 | -0.01% |
|
| 2025/10/16 | 3 | 178.17 | 31 | 178.90 | 179.50 | -28 | 23,002 | -0.12% |
|
| 2025/10/15 | 14 | 173.46 | 15.1 | 173.94 | 175.00 | -1.1 | 22,626 | 0.00% |
|
| 2025/10/14 | 24.7 | 175.55 | 21.2 | 174.82 | 172.00 | 3.5 | 22,361 | 0.02% |
|
| 2025/10/13 | 12.8 | 176.22 | 13.2 | 176.91 | 178.00 | -0.4 | 21,612 | 0.00% |
|
| 2025/10/09 | 17.2 | 185.92 | 14.3 | 185.77 | 183.50 | 2.9 | 21,007 | 0.01% |
|
| 2025/10/08 | 30.1 | 182.93 | 8.2 | 184.17 | 185.50 | 21.9 | 20,220 | 0.11% |
|
| 2025/10/07 | 29.8 | 181.84 | 37.4 | 182.36 | 184.50 | -7.7 | 19,521 | -0.04% |
|
| 2025/10/03 | 11 | 175.36 | 10.8 | 173.82 | 175.50 | 0.2 | 18,104 | 0.00% |
|
| 2025/10/02 | 8 | 171.63 | 11 | 172.00 | 170.50 | -3 | 17,558 | -0.02% |
|
| 2025/10/01 | 28.1 | 172.09 | 9.1 | 172.88 | 170.00 | 19.1 | 17,154 | 0.11% |
|
| 2025/09/30 | 12.1 | 168.64 | 16 | 169.38 | 170.00 | -3.9 | 16,652 | -0.02% |
|
| 2025/09/26 | 29 | 166.78 | 30.2 | 167.73 | 166.00 | -1.2 | 16,244 | -0.01% |
|
| 2025/09/25 | 55.5 | 173.61 | 11.1 | 170.09 | 169.50 | 44.4 | 15,192 | 0.29% |
|
| 2025/09/24 | 29.7 | 176.82 | 6.5 | 178.92 | 180.00 | 23.3 | 14,141 | 0.16% |
|
| 2025/09/23 | 7.3 | 177.07 | 10.1 | 176.85 | 176.00 | -2.8 | 13,159 | -0.02% |
|
| 2025/09/22 | 58.5 | 180.49 | 15.6 | 178.54 | 178.50 | 43 | 12,502 | 0.34% |
|
| 2025/09/19 | 17.3 | 167.55 | 43.2 | 170.21 | 173.50 | -25.9 | 10,421 | -0.25% |
|
| 2025/09/18 | 22 | 156.84 | 11 | 156.73 | 158.00 | 11 | 8,622 | 0.13% |
|
| 2025/09/17 | 25.1 | 156.02 | 27.3 | 156.91 | 156.00 | -2.2 | 8,061 | -0.03% |
|
| 2025/09/16 | 10 | 148.85 | 1 | 149.98 | 149.50 | 9 | 6,996 | 0.13% |
|
| 2025/09/15 | 24.1 | 151.30 | 19 | 150.63 | 151.00 | 5.1 | 6,674 | 0.08% |
|
| 2025/09/12 | 131.3 | 147.24 | 136 | 149.59 | 151.50 | -4.7 | 5,910 | -0.08% |
大買/大賣/
|
| 2025/09/11 | 4.1 | 138.08 | 3 | 140.17 | 138.00 | 1.1 | 4,958 | 0.02% |
|
| 2025/09/10 | 34.1 | 142.50 | 2 | 140.50 | 142.50 | 32.1 | 4,796 | 0.67% |
|
| 2025/09/09 | 2 | 140.50 | 1 | 139.50 | 138.50 | 1 | 4,580 | 0.02% |
|
| 2025/09/08 | 1 | 139.00 | 0 | 0.00 | 137.50 | 1 | 4,458 | 0.02% |
|
| 2025/09/05 | 0 | 0.00 | 2 | 135.25 | 135.00 | -2 | 4,338 | -0.05% |
|
| 2025/09/04 | 2 | 136.25 | 0 | 0.00 | 135.50 | 2 | 4,258 | 0.05% |
|
| 2025/09/03 | 4 | 135.00 | 4 | 134.50 | 135.00 | 0 | 4,171 | 0.00% |
|
| 2025/09/02 | 0 | 0.00 | 45 | 134.50 | 134.50 | -45 | 4,052 | -1.11% |
|
| 2025/09/01 | 3 | 135.83 | 0 | 0.00 | 135.00 | 3 | 3,953 | 0.08% |
|