優群 (3217)-群益金鼎-大安券商分點個股進出

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

優群

(3217)

可現股當沖

股價
161.5
漲跌
▲3.0
漲幅
+1.89%
成交量
2,117張
產業
上櫃電子零組件類股
364人加入追蹤

立即追蹤
本地時間:14:30

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

優群 (3217)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/04/22	0	0.00	16	158.75	154.50	-16	2,544	-0.63%
2024/04/19	1	159.50	2	160.00	157.50	-1	2,595	-0.04%
2024/04/18	1	161.00	11	161.36	163.00	-10	2,613	-0.38%
2024/04/17	1	160.00	1	162.00	162.00	0	2,688	0.00%
2024/04/16	0	0.00	12	160.79	158.50	-12	2,672	-0.45%
2024/04/12	3	169.83	1	171.50	168.00	2	2,702	0.07%
2024/04/10	1	167.50	0	0.00	167.50	1	2,913	0.03%
2024/04/09	1	173.00	0	0.00	171.50	1	2,996	0.03%
2024/04/08	1	178.50	1	179.50	178.50	0	3,147	0.00%
2024/04/01	1	181.50	2	184.50	181.50	-1	3,182	-0.03%
2024/03/28	1	180.50	0	0.00	180.00	1	3,195	0.03%
2024/03/27	8	181.38	1	181.00	180.50	7	3,200	0.22%
2024/03/26	1	180.50	1	183.50	185.50	0	3,190	0.00%
2024/03/25	0	0.00	2	190.50	194.00	-2	3,172	-0.06%
2024/03/22	9	183.67	1	184.00	184.00	8	3,066	0.26%
2024/03/21	3	182.00	4	182.63	183.50	-1	3,083	-0.03%
2024/03/20	1	169.00	0	0.00	170.00	1	3,134	0.03%
2024/03/19	2	171.25	1	170.50	170.50	1	3,138	0.03%
2024/03/18	0	0.00	1	171.50	172.00	-1	3,138	-0.03%
2024/03/15	1	166.00	1	164.50	164.50	0	3,133	0.00%
2024/03/14	0	0.00	15	162.67	163.00	-15	3,141	-0.48%
2024/03/13	0	0.00	1	162.50	161.50	-1	3,171	-0.03%
2024/03/12	2	166.75	0	0.00	166.00	2	3,169	0.06%
2024/03/11	1	167.50	15	165.00	165.50	-14	3,195	-0.44%
2024/03/08	5	170.00	46	170.87	168.50	-41	3,196	-1.28%
2024/03/07	7	178.29	51	177.29	177.00	-44	3,171	-1.39%
2024/03/06	12	184.92	1	185.00	185.00	11	3,183	0.35%
2024/03/04	2	183.25	9	184.22	184.00	-7	3,307	-0.21%
2024/03/01	2	185.50	2	184.50	183.50	0	3,489	0.00%
2024/02/29	1	182.00	70	180.75	181.50	-69	3,553	-1.94%
2024/02/27	8	187.13	3	185.50	185.50	5	3,601	0.14%
2024/02/26	15	189.97	1	193.50	187.50	14	3,621	0.39%
2024/02/23	10	194.50	13	196.31	195.00	-3	3,606	-0.08%
2024/02/22	7	193.43	9	190.39	194.00	-2	3,554	-0.06%
2024/02/21	3	177.17	16	182.41	185.00	-13	3,465	-0.38%
2024/02/20	2	172.75	2	173.50	173.50	0	3,545	0.00%
2024/02/19	1	173.50	1	174.50	175.50	0	3,563	0.00%
2024/02/16	27	179.91	1	183.00	178.00	26	3,554	0.73%
2024/02/15	35	180.49	2	181.50	181.50	33	3,586	0.92%
2024/02/05	11	172.73	0	0.00	172.00	11	3,598	0.31%
2024/02/02	15	176.17	0	0.00	176.00	15	3,660	0.41%
2024/02/01	1	172.00	1	173.50	173.50	0	3,752	0.00%
2024/01/31	27	177.24	0	0.00	174.50	27	4,059	0.67%
2024/01/30	10	175.00	1	175.00	175.00	9	4,343	0.21%
2024/01/29	16	173.13	1	174.00	175.00	15	4,426	0.34%
2024/01/23	22	177.50	112	176.19	176.00	-90	4,419	-2.04%	大賣/
2024/01/22	39	183.09	6	184.17	185.50	33	4,335	0.76%
2024/01/19	11	178.09	2	178.25	177.00	9	4,241	0.21%
2024/01/18	10	172.75	0	0.00	173.00	10	4,204	0.24%
2024/01/17	5	173.90	0	0.00	172.50	5	4,184	0.12%
2024/01/16	7	172.93	0	0.00	176.00	7	4,160	0.17%
2024/01/15	15	175.00	20	172.68	174.50	-5	4,127	-0.12%
2024/01/12	5	168.00	6	167.50	166.50	-1	4,076	-0.02%
2024/01/11	54	172.47	23.3	173.01	170.50	30.7	4,040	0.76%
2024/01/10	1.2	166.67	0	0.00	165.00	1.2	3,953	0.03%
2024/01/09	11.1	165.73	2	167.50	168.00	9.1	3,938	0.23%
2024/01/08	4	169.50	5	175.50	165.50	-1	3,913	-0.03%
2024/01/05	5	170.20	13.3	172.47	175.00	-8.3	3,869	-0.21%
2024/01/04	11.3	172.93	169	168.07	164.50	-157.8	3,821	-4.13%	大賣/鉅額交易
2024/01/03	0	0.00	1	179.50	182.50	-1	3,740	-0.03%
2024/01/02	28	173.79	4	174.00	176.50	24	3,638	0.66%
2023/12/29	5	171.00	0	0.00	171.50	5	3,479	0.14%
2023/12/28	16	171.47	1	171.00	172.00	15	3,485	0.43%
2023/12/27	2	169.50	0	0.00	168.50	2	3,493	0.06%
2023/12/26	1	170.00	0	0.00	168.50	1	3,499	0.03%
2023/12/22	3	171.50	0	0.00	171.00	3	3,522	0.09%
2023/12/21	8	170.75	0	0.00	170.50	8	3,514	0.23%
2023/12/20	5	170.30	2	169.25	171.50	3	3,505	0.09%
2023/12/19	1	160.50	0	0.00	164.50	1	3,479	0.03%
2023/12/18	3	163.00	3	163.83	165.00	0	3,465	0.00%
2023/12/15	7	168.86	1	174.50	168.00	6	3,401	0.18%
2023/12/14	12	167.92	47	169.96	166.50	-35	3,261	-1.07%
2023/12/13	51	166.39	0	0.00	166.50	51	3,249	1.57%
2023/12/12	8	167.06	0	0.00	167.50	8	3,260	0.25%
2023/12/07	5	170.60	0	0.00	170.00	5	3,252	0.15%
2023/12/05	2	168.00	2	169.50	168.50	0	3,269	0.00%
2023/12/04	2	168.50	0	0.00	166.00	2	3,315	0.06%
2023/12/01	1	172.50	3	171.67	168.50	-2	3,334	-0.06%
2023/11/30	2	169.50	22	170.43	170.00	-20	3,343	-0.60%
2023/11/29	24	168.17	0	0.00	168.50	24	3,360	0.71%
2023/11/28	30	164.07	45	166.12	168.00	-15	3,324	-0.45%
2023/11/27	16	156.97	11	156.27	158.00	5	3,308	0.15%
2023/11/24	17	157.29	12	157.58	156.00	5	3,312	0.15%
2023/11/22	2	150.75	0	0.00	149.50	2	3,207	0.06%
2023/11/21	1	153.00	0	0.00	152.00	1	3,189	0.03%
2023/11/20	6	152.42	2	154.75	152.00	4	3,180	0.13%
2023/11/17	10	158.20	306	154.32	153.00	-296	3,174	-9.32%	大賣/鉅額交易
2023/11/16	16	152.94	15	153.83	156.00	1	3,036	0.03%
2023/11/15	51	155.41	10	157.25	153.50	41	3,008	1.36%
2023/11/14	40	154.50	2	159.50	154.00	38	2,998	1.27%
2023/11/13	22	158.05	0	0.00	158.00	22	2,946	0.75%
2023/11/10	15	152.17	15	153.17	156.00	0	2,883	0.00%
2023/11/08	235	151.62	8	151.44	153.00	227	2,733	8.30%	大買/鉅額交易
2023/11/07	61	146.90	59.3	143.06	149.00	1.7	2,435	0.07%
2023/11/06	13	134.58	78	137.11	135.50	-65	2,195	-2.96%
2023/11/03	15	128.50	43	127.80	129.50	-28	2,166	-1.29%
2023/11/02	13	125.00	1	123.50	125.00	12	2,149	0.56%
2023/10/31	26	123.69	10	116.50	116.50	16	2,233	0.72%
2023/10/30	10	121.00	0	0.00	121.50	10	2,280	0.44%
2023/10/26	10	122.00	13	120.00	120.00	-3	2,624	-0.11%
2023/10/20	0	0.00	20	119.00	120.50	-20	2,835	-0.71%
2023/10/19	20	121.88	0	0.00	122.00	20	2,833	0.71%
2023/10/18	0	0.00	20	120.75	120.00	-20	2,838	-0.70%
2023/10/12	23	125.46	11	124.05	126.50	12	2,941	0.41%
2023/10/11	5.7	125.64	103	130.51	125.00	-97.3	2,984	-3.26%	大賣/
2023/10/06	1	138.50	1	139.50	138.50	0	3,001	0.00%
2023/10/05	13	137.81	11	138.09	138.00	2	3,034	0.07%
2023/10/04	10.3	137.74	15	137.50	137.50	-4.7	3,068	-0.15%
2023/10/03	10	137.00	36	137.11	138.00	-26	3,080	-0.84%
2023/10/02	6	135.33	20	134.50	134.50	-14	3,080	-0.45%
2023/09/28	5	134.00	10	136.25	133.50	-5	3,125	-0.16%
2023/09/27	16	134.53	1	134.00	135.00	15	3,147	0.48%
2023/09/26	58	130.81	0	0.00	130.00	58	3,161	1.83%
2023/09/25	1	130.00	0	0.00	130.50	1	3,221	0.03%
2023/09/22	26	127.10	0	0.00	129.00	26	3,243	0.80%
2023/09/21	5	128.00	0	0.00	128.00	5	3,245	0.15%
2023/09/20	10	132.50	0	0.00	130.50	10	3,272	0.31%
2023/09/19	10	132.40	0	0.00	131.00	10	3,300	0.30%
2023/09/18	10	134.00	10	135.50	134.00	0	3,334	0.00%
2023/09/15	23	134.59	0	0.00	134.00	23	3,439	0.67%
2023/09/14	98	138.68	5	138.70	138.50	93	3,523	2.64%
2023/09/13	40	137.16	2	137.50	138.00	38	3,597	1.06%
2023/09/12	7	136.36	0	0.00	134.00	7	3,713	0.19%
2023/09/11	36	138.79	1	137.00	138.00	35	3,746	0.93%
2023/09/08	15.3	142.18	13	142.15	141.00	2.3	3,830	0.06%
2023/09/07	13	140.77	1	141.00	140.50	12	3,878	0.31%
2023/09/06	1	142.00	1	143.00	141.00	0	3,870	0.00%
2023/09/05	2	141.00	27	141.85	141.50	-25	3,971	-0.63%
2023/09/04	47	138.34	141	137.01	140.50	-94	4,013	-2.34%	大賣/
2023/09/01	21	135.43	48	134.93	135.50	-27	4,115	-0.66%
2023/08/31	113	135.41	9	134.44	136.00	104	4,126	2.52%	大買/鉅額交易
2023/08/30	44	129.41	4	128.13	128.50	40	3,957	1.01%
2023/08/25	1	117.00	0	0.00	116.50	1	3,805	0.03%
2023/08/22	1	119.00	0	0.00	119.00	1	3,780	0.03%
2023/08/21	0	0.00	1	121.50	122.50	-1	3,758	-0.03%
2023/08/15	0	0.00	1	125.50	124.50	-1	3,746	-0.03%
2023/08/14	1	121.00	0	0.00	121.00	1	3,732	0.03%
2023/08/10	43	128.70	0	0.00	124.00	43	3,695	1.16%
2023/08/09	1	129.00	42	130.54	131.00	-41	3,625	-1.13%
2023/08/07	0	0.00	1	134.50	134.00	-1	3,544	-0.03%
2023/08/04	0	0.00	1	126.00	126.00	-1	3,462	-0.03%
2023/08/02	3	125.50	2	122.00	123.50	1	3,448	0.03%
2023/08/01	7	133.43	5	131.40	129.50	2	3,385	0.06%
2023/07/31	1	138.00	3	139.50	136.00	-2	3,207	-0.06%
2023/07/28	0	0.00	1	130.50	133.00	-1	3,044	-0.03%
2023/07/27	1	127.50	0	0.00	126.00	1	2,981	0.03%
2023/07/26	1	132.50	6	138.00	129.00	-5	2,921	-0.17%
2023/07/24	1	129.00	1	131.00	131.00	0	2,827	0.00%
2023/07/20	1	134.00	1	132.00	132.00	0	2,822	0.00%
2023/07/18	1	136.50	0	0.00	134.00	1	2,834	0.04%
2023/07/14	4	139.50	4	141.38	141.50	0	2,820	0.00%
2023/07/13	2	133.75	2	135.75	132.50	0	2,766	0.00%
2023/07/12	1	133.50	5	135.10	135.50	-4	2,713	-0.15%
2023/07/11	6	131.00	2	131.75	132.50	4	2,668	0.15%
2023/07/10	1	126.00	0	0.00	125.00	1	2,631	0.04%
2023/07/07	1	129.50	0	0.00	129.00	1	2,633	0.04%
2023/07/06	4	133.75	0	0.00	132.50	4	2,613	0.15%
2023/07/05	2	136.00	2	134.50	134.00	0	2,562	0.00%
2023/06/21	2	138.75	3	140.50	139.00	-1	2,451	-0.04%
2023/06/20	2	132.75	5	133.20	135.00	-3	2,469	-0.12%
2023/06/19	4	138.50	1	140.00	136.50	3	2,515	0.12%
2023/06/16	20	137.25	22	137.45	136.50	-2	2,450	-0.08%
2023/06/15	2	129.00	3	129.17	129.00	-1	2,367	-0.04%
2023/06/14	6	127.50	26	128.50	128.00	-20	2,586	-0.77%
2023/06/13	1	123.50	4	127.50	125.00	-3	2,527	-0.12%
2023/06/12	4	124.63	8	126.31	125.00	-4	2,465	-0.16%
2023/06/09	23	125.80	6	124.75	126.50	17	2,423	0.70%
2023/06/08	5	118.70	0	0.00	117.00	5	2,285	0.22%
2023/06/07	1	121.50	3	121.50	122.50	-2	2,205	-0.09%
2023/06/06	0	0.00	2	113.00	113.50	-2	2,101	-0.10%
2023/05/18	0	0.00	1	106.00	105.00	-1	2,106	-0.05%
2023/05/17	1	105.50	0	0.00	105.50	1	2,105	0.05%
2023/05/02	10	105.00	10	105.50	105.50	0	2,212	0.00%
2023/04/20	1	107.50	0	0.00	106.00	1	2,166	0.05%
2023/04/14	0	0.00	10	109.00	108.00	-10	1,970	-0.51%
2023/04/13	1	109.50	0	0.00	107.50	1	1,958	0.05%
2023/03/31	10	112.50	0	0.00	111.50	10	1,826	0.55%
2023/03/29	1	109.50	0	0.00	109.00	1	1,769	0.06%
2023/03/28	3	110.33	0	0.00	109.00	3	1,740	0.17%
2023/03/23	2	112.75	2	113.50	113.00	0	1,574	0.00%
2023/03/22	1	107.50	2	111.25	113.00	-1	1,437	-0.07%
2023/03/20	1	104.00	0	0.00	103.50	1	1,226	0.08%
2023/03/17	0	0.00	1	112.00	105.50	-1	1,171	-0.09%
2023/03/14	1	99.90	0	0.00	99.40	1	809	0.12%
2023/03/10	2	101.50	2	99.90	99.40	0	775	0.00%
2023/03/09	3	100.50	3	100.27	99.80	0	742	0.00%
2023/03/07	1	98.10	1	98.70	98.00	0	685	0.00%
2023/02/20	0	0.00	2	94.50	95.70	-2	771	-0.26%
2023/02/14	0	0.00	1	93.00	90.80	-1	719	-0.14%
2023/02/13	1	92.50	0	0.00	91.80	1	709	0.14%
2023/02/07	1	87.50	1	87.30	87.30	0	659	0.00%
2023/02/03	5	87.70	5	87.00	87.00	0	648	0.00%
2023/01/30	0	0.00	2	88.65	88.80	-2	573	-0.35%
2022/12/27	0	0.00	27	79.74	79.20	-27	513	-5.26%
2022/12/26	52	82.61	25	80.73	80.70	27	510	5.29%
2022/11/29	0	0.00	22	90.30	89.00	-22	523	-4.21%
2022/11/28	0	0.00	1	88.70	88.70	-1	516	-0.19%
2022/11/25	17	89.61	2	88.90	87.30	15	506	2.96%
2022/11/24	1	89.90	2	90.50	90.00	-1	494	-0.20%
2022/11/23	31	89.36	24	90.33	90.10	7	477	1.46%
2022/11/22	1	87.00	1	87.00	87.00	0	428	0.00%
2022/08/16	0	0.00	4	73.30	73.50	-4	479	-0.83%
2022/08/15	4	73.73	0	0.00	73.70	4	480	0.83%
2022/08/11	0	0.00	0.2	69.20	69.30	-0.2	481	-0.04%
2022/06/20	1	83.50	0	0.00	78.00	1	1,012	0.10%
2022/06/17	1	84.50	0	0.00	84.20	1	994	0.10%
2022/05/27	1	91.70	0	0.00	90.80	1	1,146	0.09%
2022/05/17	0	0.00	2	90.45	92.60	-2	1,251	-0.16%
2022/05/12	1	87.20	0	0.00	84.90	1	1,311	0.08%
2022/05/10	1	89.90	0	0.00	90.30	1	1,339	0.07%
2022/04/29	1	94.60	1	93.50	94.40	0	1,530	0.00%
2022/04/28	2	92.75	0	0.00	91.80	2	1,537	0.13%
2022/03/30	0	0.00	30	112.50	110.50	-30	1,905	-1.57%
2022/03/29	31	111.08	5	116.00	111.00	26	2,014	1.29%
2022/03/25	58	109.42	55	110.23	113.50	3	2,486	0.12%
2022/03/11	0.1	100.50	0	0.00	99.20	0.1	2,989	0.00%
2022/03/10	1	102.50	1	102.00	101.50	0	3,070	0.00%
2022/03/07	2	104.75	0	0.00	101.00	2	3,319	0.06%
2022/03/04	0	0.00	1	110.00	111.00	-1	3,384	-0.03%
2022/03/03	1	108.50	5	107.50	108.00	-4	3,414	-0.12%
2022/03/02	1.1	105.59	1	107.00	107.50	0.1	3,489	0.00%
2022/02/22	7	109.86	3	110.00	110.00	4	3,466	0.12%
2022/02/17	3	116.67	3.1	116.53	116.00	-0.1	3,425	0.00%
2022/02/16	7.1	117.67	36	116.97	116.00	-28.9	3,411	-0.85%
2022/02/14	4	122.50	2	122.75	121.50	2	3,339	0.06%
2022/02/11	5	122.80	8	122.69	123.00	-3	3,317	-0.09%
2022/02/10	9	129.11	1	129.00	126.50	8	3,295	0.24%
2022/02/09	3	126.50	10	122.00	123.00	-7	3,252	-0.22%
2022/02/08	10	127.50	3	128.83	127.00	7	3,210	0.22%
2022/02/07	36	131.86	41	133.27	130.00	-5	3,181	-0.16%
2022/01/26	3	125.50	2.5	124.60	125.00	0.5	3,107	0.02%
2022/01/19	0	0.00	10	124.00	123.00	-10	3,020	-0.33%
2022/01/17	4	124.75	4	126.00	125.00	0	3,006	0.00%
2022/01/13	2	119.75	15	120.00	118.50	-13	2,980	-0.44%
2022/01/12	6	123.17	5	124.50	123.00	1	2,962	0.03%
2022/01/11	16	128.03	0	0.00	122.50	16	2,946	0.54%
2022/01/10	9	128.06	0	0.00	130.50	9	2,935	0.31%
2022/01/07	1	128.00	19	121.26	126.00	-18	2,924	-0.62%
2022/01/05	1	133.00	2	130.00	130.00	-1	2,848	-0.04%
2022/01/04	2	133.50	1	134.50	134.50	1	2,812	0.04%
2022/01/03	1	134.00	1	135.50	135.00	0	2,791	0.00%
2021/12/29	0	0.00	20	137.50	137.00	-20	2,738	-0.73%
2021/12/28	13	139.65	12	140.63	137.50	1	2,727	0.04%
2021/12/27	10	138.00	688	135.78	139.50	-678	2,679	-25.31%	大賣/鉅額交易
2021/12/24	41	138.50	339	141.12	139.00	-298	2,625	-11.35%	大賣/鉅額交易
2021/12/23	697	145.61	53	145.77	145.00	644	2,530	25.45%	大買/鉅額交易
2021/12/22	679	144.35	811	143.52	145.00	-132	2,399	-5.50%	大買/大賣/鉅額交易
2021/12/21	536	137.15	46	133.76	137.50	490	1,983	24.70%	大買/鉅額交易
2021/12/16	10	132.50	0	0.00	130.00	10	1,701	0.59%
2021/12/15	2	133.00	2	129.00	129.00	0	1,576	0.00%
2021/12/14	7	130.50	19	128.68	128.00	-12	1,532	-0.78%
2021/12/13	10	136.00	9	132.44	131.00	1	1,488	0.07%
2021/12/10	17	131.29	16	131.81	134.00	1	1,399	0.07%
2021/12/09	29	130.03	42	130.83	132.00	-13	1,300	-1.00%
2021/12/08	5	123.50	20	129.75	122.50	-15	1,120	-1.34%
2021/12/07	10	126.50	61	127.79	125.00	-51	1,073	-4.75%
2021/12/06	62	128.02	48	127.81	127.00	14	1,017	1.38%
2021/12/03	5	123.20	21	125.24	124.00	-16	925	-1.73%
2021/12/02	20	122.38	10	123.00	123.00	10	873	1.14%
2021/12/01	258	122.31	153	122.88	124.50	105	828	12.68%	大買/大賣/鉅額交易
2021/11/30	30.5	118.41	29	119.26	121.00	1.5	604	0.25%
2021/11/09	0	0.00	21	93.10	94.30	-21	358	-5.86%
2021/11/05	10	97.15	0	0.00	96.60	10	357	2.80%
2021/11/03	11	93.99	0	0.00	92.30	11	341	3.22%
2021/08/11	0	0.00	3	100.00	99.20	-3	728	-0.41%
2021/08/03	3	111.33	0	0.00	108.00	3	815	0.37%
2021/07/23	1	107.50	2	107.25	107.00	-1	846	-0.12%
2021/07/22	1	107.00	1	107.50	107.50	0	853	0.00%
2021/07/20	1	109.50	0	0.00	106.50	1	890	0.11%
2021/07/19	1	108.50	1	110.00	110.50	0	893	0.00%
2021/07/12	0	0.00	1	106.00	106.50	-1	878	-0.11%
2021/07/09	1	104.50	0	0.00	105.00	1	879	0.11%
2021/06/30	1	111.00	1	110.50	110.00	0	902	0.00%
2021/06/24	1	114.00	1	115.50	113.00	0	858	0.00%
2021/06/17	0	0.00	8	104.00	106.00	-8	747	-1.07%
2021/06/15	8	103.69	0	0.00	103.50	8	775	1.03%
2021/05/12	0	0.00	15	90.82	90.30	-15	1,383	-1.08%
2021/05/03	1	112.00	0	0.00	110.50	1	1,713	0.06%
2021/04/27	0	0.00	1	120.00	120.50	-1	1,880	-0.05%
2021/04/23	1	114.00	0	0.00	112.50	1	1,861	0.05%
2021/04/13	1	118.00	0	0.00	117.00	1	1,939	0.05%
2021/04/12	1	123.50	0	0.00	121.00	1	1,937	0.05%
2021/04/08	5	128.50	3	127.17	127.50	2	1,920	0.10%
2021/04/01	10	129.00	0	0.00	128.00	10	1,896	0.53%
2021/03/30	1	126.00	0	0.00	126.00	1	1,880	0.05%
2021/03/23	2	126.25	0	0.00	125.00	2	1,924	0.10%
2021/03/18	3	128.50	0	0.00	127.00	3	1,950	0.15%
2021/03/17	0	0.00	1	129.50	130.50	-1	1,939	-0.05%
2021/03/15	2	128.25	0	0.00	127.50	2	1,936	0.10%
2021/03/12	0	0.00	1	128.50	128.50	-1	1,935	-0.05%
2021/03/11	1	128.00	1	128.00	126.50	0	1,939	0.00%
2021/03/10	0	0.00	1	132.00	129.50	-1	1,931	-0.05%
2021/03/09	1	129.50	3	132.00	129.50	-2	1,935	-0.10%
2021/03/08	2	130.50	5	132.60	131.50	-3	1,955	-0.15%
2021/03/05	5	130.50	1	132.00	130.00	4	1,927	0.21%
2021/03/04	2	131.75	0	0.00	130.00	2	1,946	0.10%
2021/03/03	0	0.00	2	131.75	135.00	-2	1,947	-0.10%
2021/03/02	2	129.50	1	133.50	127.50	1	2,011	0.05%
2021/02/26	2	130.50	0	0.00	128.00	2	2,027	0.10%
2021/02/25	1	125.50	2	127.75	134.00	-1	1,967	-0.05%
2021/02/24	1	125.00	0	0.00	124.00	1	1,911	0.05%
2021/02/19	2	131.00	0	0.00	131.00	2	1,879	0.11%
2021/02/17	0	0.00	10	131.45	129.50	-10	1,863	-0.54%
2021/02/05	1	131.50	0	0.00	126.50	1	1,844	0.05%
2021/02/04	20	134.50	25	134.30	130.50	-5	1,819	-0.27%
2021/02/02	1	125.00	1.1	132.40	132.50	-0.1	1,710	0.00%
2021/02/01	21.1	128.74	16	127.63	129.50	5.1	1,611	0.31%
2021/01/29	1	123.50	1	120.00	120.00	0	1,504	0.00%
2021/01/28	0	0.00	1	123.50	123.00	-1	1,465	-0.07%
2021/01/27	1	124.50	1	129.00	121.00	0	1,427	0.00%
2021/01/21	4	117.50	10	114.95	118.00	-6	1,165	-0.52%
2021/01/06	0	0.00	6	114.50	114.50	-6	1,084	-0.55%
2021/01/05	0	0.00	1	111.50	111.50	-1	1,065	-0.09%
2021/01/04	6	107.50	1	107.50	108.50	5	1,053	0.47%
2020/12/31	1	110.50	0	0.00	110.00	1	1,038	0.10%
2020/12/24	6	112.25	0	0.00	112.50	6	1,093	0.55%
2020/12/22	0	0.00	1	113.50	109.00	-1	1,124	-0.09%
2020/12/18	3	115.67	2	116.00	115.50	1	1,128	0.09%
2020/12/17	2	117.75	3	117.83	116.00	-1	1,132	-0.09%
2020/12/16	5	116.50	5	117.00	119.50	0	1,101	0.00%
2020/12/14	1	116.00	0	0.00	116.00	1	1,084	0.09%
2020/12/11	0	0.00	5	117.50	114.00	-5	1,084	-0.46%
2020/12/10	5	116.50	0	0.00	115.50	5	1,079	0.46%
2020/12/07	0	0.00	5	116.00	115.00	-5	1,090	-0.46%
2020/12/04	6	119.50	0	0.00	118.50	6	1,106	0.54%
2020/12/03	0	0.00	20	119.50	117.00	-20	1,094	-1.83%
2020/12/02	20	121.50	0	0.00	119.50	20	1,093	1.83%
2020/12/01	0	0.00	5	117.50	117.50	-5	1,090	-0.46%
2020/11/30	5	118.50	5	118.50	116.50	0	1,092	0.00%
2020/11/27	0	0.00	16	114.28	114.00	-16	1,067	-1.50%
2020/11/26	1	119.50	26	115.12	117.00	-25	1,059	-2.36%
2020/11/25	64	110.05	25	111.20	111.00	39	969	4.02%
2020/11/24	1	105.50	0	0.00	106.00	1	954	0.10%
2020/11/20	5	107.00	0	0.00	107.00	5	1,072	0.47%
2020/11/16	0	0.00	1	107.50	107.50	-1	1,202	-0.08%
2020/11/13	1	106.00	0	0.00	106.50	1	1,210	0.08%
2020/11/11	1	105.50	0	0.00	106.00	1	1,273	0.08%
2020/10/23	1	119.50	11	119.14	115.50	-10	1,447	-0.69%
2020/10/22	36	115.65	26	116.46	117.00	10	1,447	0.69%
2020/09/24	0	0.00	2	106.50	105.00	-2	1,971	-0.10%
2020/09/23	0	0.00	1	106.50	108.00	-1	1,992	-0.05%
2020/09/22	3	111.17	0	0.00	110.50	3	2,053	0.15%
2020/09/03	1	119.50	0	0.00	117.50	1	2,463	0.04%
2020/08/24	0	0.00	5	113.50	116.00	-5	2,688	-0.19%
2020/08/20	15	112.83	10	113.50	109.50	5	2,893	0.17%
2020/08/14	0	0.00	1	117.50	123.00	-1	2,890	-0.03%
2020/08/11	2	116.50	1	117.00	114.50	1	2,899	0.03%
2020/08/05	0	0.00	10	123.00	122.00	-10	2,970	-0.34%
2020/07/31	0	0.00	10	125.00	124.50	-10	3,133	-0.32%
2020/07/20	2	126.50	2	126.25	125.00	0	3,552	0.00%
2020/07/14	10	133.00	0	0.00	134.00	10	3,960	0.25%
2020/07/13	5	126.00	15	128.17	130.00	-10	3,875	-0.26%
2020/07/10	10	117.00	10	111.30	121.00	0	3,800	0.00%
2020/07/07	10	120.00	10	120.50	118.50	0	3,925	0.00%
2020/07/06	15	121.00	0	0.00	120.00	15	4,116	0.36%
2020/07/03	10	119.00	0	0.00	116.00	10	4,195	0.24%
2020/06/24	5	113.00	0	0.00	115.00	5	4,225	0.12%
2020/06/23	0	0.00	1	112.50	112.50	-1	4,244	-0.02%
2020/06/19	0	0.00	1	105.00	105.00	-1	4,296	-0.02%
2020/06/15	0	0.00	1	100.50	99.00	-1	4,682	-0.02%
2020/06/11	5	101.00	5	99.78	99.00	0	4,873	0.00%
2020/06/10	0	0.00	10	100.50	103.00	-10	4,966	-0.20%
2020/06/09	10	101.50	10	102.50	101.50	0	5,028	0.00%
2020/06/08	10	103.50	5	103.50	103.50	5	5,085	0.10%
2020/06/04	6	101.08	0	0.00	99.50	6	5,262	0.11%
2020/06/03	1	102.00	6	101.50	104.00	-5	5,269	-0.09%
2020/06/02	47	113.82	40	107.89	102.00	7	5,267	0.13%
2020/06/01	4	107.63	5	108.90	111.50	-1	5,241	-0.02%
2020/05/29	1	102.00	0	0.00	101.50	1	5,284	0.02%
2020/05/05	6	97.30	6	97.30	97.30	0	4,992	0.00%
2020/05/04	3	96.00	3	96.90	96.90	0	4,976	0.00%
2020/04/30	5	96.60	7	97.94	96.60	-2	4,943	-0.04%
2020/04/29	4	98.10	4	101.00	98.10	0	4,917	0.00%
2020/04/28	4	100.50	4	97.90	100.50	0	4,883	0.00%
2020/04/27	5	96.40	5	96.80	96.40	0	4,833	0.00%
2020/04/24	3	97.10	1	95.50	95.50	2	4,754	0.04%
2020/04/23	5	93.50	91	96.31	93.50	-86	4,680	-1.84%
2020/04/22	91	93.94	74	94.74	96.90	17	4,600	0.37%
2020/04/21	206	93.45	177	94.28	93.60	29	4,496	0.64%	大買/大賣/
2020/04/20	23	88.93	15	88.37	90.50	8	4,244	0.19%
2020/04/16	8	89.28	8	87.73	87.70	0	4,130	0.00%
2020/04/15	35	89.83	10	91.00	88.80	25	4,081	0.61%
2020/04/14	15	89.40	10	89.40	90.80	5	4,036	0.12%
2020/04/13	0	0.00	20	89.88	88.20	-20	3,971	-0.50%
2020/04/10	21	89.80	1	88.70	89.80	20	3,934	0.51%
2020/04/09	2	90.30	6	90.00	86.20	-4	3,855	-0.10%
2020/04/08	90	84.49	84	85.91	87.50	6	3,655	0.16%
2020/03/31	6	74.60	6	76.03	74.60	0	3,479	0.00%
2020/03/30	6	67.30	6	73.30	73.30	0	3,422	0.00%
2020/03/26	6	73.10	7	73.50	73.10	-1	3,321	-0.03%
2020/03/25	7	73.70	6	79.20	73.60	1	3,261	0.03%
2020/03/24	2	76.50	2	76.70	76.60	0	3,123	0.00%
2020/03/19	10	72.36	10	65.28	68.50	0	2,850	0.00%
2020/03/18	15	70.10	17	70.48	70.10	-2	2,669	-0.07%
2020/03/17	21	68.33	25	68.35	68.00	-4	2,532	-0.16%
2020/03/16	21	70.14	15	70.59	68.00	6	2,520	0.24%
2020/03/12	6	79.90	6	74.00	74.00	0	2,374	0.00%
2020/03/11	7	82.76	7	83.99	81.00	0	2,318	0.00%
2020/03/10	6	78.70	6	84.80	84.80	0	2,212	0.00%
2020/03/09	6	80.50	9	83.80	80.50	-3	2,122	-0.14%
2020/03/06	8	86.19	5	86.60	86.60	3	2,081	0.14%
2020/03/05	6	86.60	7	82.83	86.60	-1	2,040	-0.05%
2020/03/04	6	82.68	5	80.80	80.80	1	1,912	0.05%
2020/03/03	10	76.00	10	79.00	79.70	0	1,822	0.00%
2020/03/02	0	0.00	23	71.10	72.50	-23	1,741	-1.32%
2020/02/27	36	68.33	17	68.04	68.40	19	1,562	1.22%
2020/01/17	6	69.05	3	69.50	68.40	3	3,459	0.09%
2020/01/15	40	67.82	40	67.85	68.20	0	3,415	0.00%
2020/01/10	0	0.00	20	66.40	65.30	-20	3,378	-0.59%
2020/01/09	20	66.50	50	66.84	66.50	-30	3,374	-0.89%
2020/01/08	70	66.17	20	67.27	65.50	50	3,356	1.49%
2020/01/06	0	0.00	4	66.70	65.20	-4	3,343	-0.12%
2020/01/03	4	68.60	4	69.70	67.60	0	3,353	0.00%
2020/01/02	4	68.20	5	67.70	68.50	-1	3,364	-0.03%
2019/12/30	5	68.20	7	68.20	68.00	-2	3,374	-0.06%
2019/12/27	2	68.00	1	67.70	67.50	1	3,366	0.03%
2019/12/26	6	67.83	7	67.31	68.00	-1	3,355	-0.03%
2019/12/25	6	65.95	0	0.00	65.90	6	3,333	0.18%
2019/12/19	0	0.00	9	66.10	66.00	-9	3,330	-0.27%
2019/12/18	9	66.07	0	0.00	65.70	9	3,326	0.27%
2019/12/11	1	66.50	0	0.00	65.80	1	3,334	0.03%
2019/12/09	0	0.00	1	67.80	69.90	-1	3,283	-0.03%
2019/12/03	1	67.00	0	0.00	66.80	1	3,329	0.03%
2019/11/29	0	0.00	2	66.40	66.20	-2	3,427	-0.06%
2019/11/28	6	67.00	6	69.30	67.00	0	3,411	0.00%
2019/11/27	6	69.40	6	70.73	69.40	0	3,369	0.00%
2019/11/26	0	0.00	13	69.52	69.70	-13	3,345	-0.39%
2019/11/25	13	70.15	10	71.71	69.70	3	3,334	0.09%
2019/11/22	12	70.73	20	70.95	70.70	-8	3,288	-0.24%
2019/11/21	23	70.10	12	67.19	70.40	11	3,231	0.34%
2019/11/20	11	67.79	13	68.65	67.60	-2	3,147	-0.06%
2019/11/19	66	72.05	46	71.12	69.40	20	3,091	0.65%
2019/11/18	5	68.00	13	65.63	69.70	-8	2,685	-0.30%
2019/11/14	8	62.80	8	63.80	62.80	0	2,441	0.00%
2019/11/13	8	63.00	8	63.60	63.00	0	2,405	0.00%
2019/11/12	10	63.81	10	62.51	63.80	0	2,360	0.00%
2019/11/11	9	61.41	9	61.92	61.40	0	2,139	0.00%
2019/11/08	8	60.40	8	59.70	60.40	0	2,086	0.00%
2019/11/07	8	59.20	8	61.10	59.20	0	2,075	0.00%
2019/11/06	8	60.70	8	61.50	60.70	0	2,016	0.00%
2019/11/05	8	62.00	8	61.80	62.00	0	1,992	0.00%
2019/09/12	8	56.80	8	57.30	56.80	0	2,158	0.00%
2019/09/10	10	56.90	10	57.30	57.30	0	2,193	0.00%
2019/08/27	5	55.30	5	55.80	55.60	0	2,228	0.00%
2019/08/19	5	54.20	5	54.70	55.00	0	2,241	0.00%
2019/08/12	0	0.00	3	53.00	53.20	-3	2,441	-0.12%
2019/08/08	8	53.61	5	52.00	53.80	3	2,452	0.12%
2019/08/07	5	52.00	5	52.30	52.00	0	2,465	0.00%
2019/08/06	3	48.60	3	51.20	51.40	0	2,505	0.00%
2019/08/05	4	51.60	7	54.27	52.00	-3	2,501	-0.12%
2019/08/01	3	59.00	0	0.00	59.40	3	2,548	0.12%
2019/07/31	3	57.10	3	58.80	58.80	0	2,641	0.00%
2019/07/30	5	57.22	5	57.90	57.90	0	2,818	0.00%
2019/07/29	33	59.30	33	59.52	59.40	0	2,895	0.00%
2019/07/26	0	0.00	1	58.00	57.50	-1	2,993	-0.03%
2019/07/22	0	0.00	30	55.10	55.10	-30	2,851	-1.05%
2019/07/17	11	56.84	0	0.00	56.90	11	2,884	0.38%
2019/07/16	20	57.17	0	0.00	55.80	20	2,878	0.69%
2019/07/12	1	57.10	1	57.00	55.80	0	2,765	0.00%
2019/06/19	0	0.00	10	53.80	53.60	-10	2,999	-0.33%
2019/06/12	10	54.00	0	0.00	52.90	10	3,266	0.31%
2019/05/21	1	42.45	1	42.85	47.00	0	3,416	0.00%
2019/05/16	5	47.80	5	48.60	47.10	0	3,355	0.00%
2019/05/14	84	48.58	0	0.00	48.40	84	3,324	2.53%
2019/05/09	1	53.00	1	53.00	53.10	0	3,187	0.00%
2019/05/08	1	58.90	2	55.50	56.50	-1	3,103	-0.03%
2019/05/07	0	0.00	1	59.10	58.70	-1	2,964	-0.03%
2019/05/06	2	54.20	0	0.00	56.80	2	2,777	0.07%
2019/04/16	10	52.35	10	52.67	53.40	0	2,424	0.00%
2019/04/12	0	0.00	69	50.84	50.70	-69	2,421	-2.85%
2019/04/11	90	52.22	90	52.51	51.80	0	2,397	0.00%
2019/03/28	8	53.53	218	51.30	51.00	-210	2,020	-10.39%	大賣/鉅額交易
2019/03/27	11	53.37	25	52.62	53.40	-14	1,966	-0.71%
2019/03/26	9	52.82	54	53.62	53.00	-45	1,947	-2.31%
2019/03/25	19	53.26	14	53.26	52.40	5	1,913	0.26%
2019/03/22	55	57.45	228	56.27	55.50	-173	1,869	-9.26%	大賣/鉅額交易
2019/03/21	6	55.77	166	56.06	55.60	-160	1,811	-8.83%	大賣/鉅額交易
2019/03/20	50	55.19	4	54.70	56.00	46	1,767	2.60%
2019/03/19	16	55.56	51	55.75	55.20	-35	1,712	-2.04%
2019/03/18	50	53.49	11	53.29	53.70	39	1,596	2.44%
2019/03/15	63	51.88	60	52.36	54.20	3	1,518	0.20%
2019/03/14	362	49.72	7	48.20	49.60	355	1,339	26.50%	大買/鉅額交易
2019/03/13	22	48.18	35	48.29	48.65	-13	1,274	-1.02%
2019/03/12	130	49.86	130	50.38	47.00	0	1,217	0.00%	大買/大賣/
2019/03/11	1	47.90	1	47.85	47.80	0	1,060	0.00%
2019/03/08	15	48.71	12	47.70	48.90	3	1,014	0.30%
2019/03/07	12	46.39	0	0.00	46.35	12	888	1.35%
2019/01/07	1	33.60	1	33.55	34.70	0	319	0.00%
2018/04/17	2	50.15	2	50.60	47.90	0	2,123	0.00%
2018/04/11	2	48.40	2	48.98	49.50	0	2,025	0.00%
2018/03/27	0	0.00	1	40.70	40.50	-1	1,574	-0.06%
2018/03/26	1	39.55	0	0.00	39.90	1	1,521	0.07%
2018/03/16	0	0.00	3	39.13	38.10	-3	1,396	-0.21%
2018/03/15	3	38.77	0	0.00	39.60	3	1,340	0.22%
2018/03/14	0	0.00	4	38.29	37.25	-4	1,281	-0.31%
2018/03/13	4	37.55	0	0.00	37.60	4	1,213	0.33%
2018/03/08	0	0.00	16	34.97	35.00	-16	1,168	-1.37%
2018/03/07	0	0.00	20	35.04	34.40	-20	1,165	-1.72%
2018/03/06	0	0.00	4	35.85	34.90	-4	1,158	-0.35%
2018/03/05	5	36.30	15	37.27	35.50	-10	1,154	-0.87%
2018/02/26	17	37.46	0	0.00	37.00	17	1,106	1.54%
2018/02/23	8	35.88	1	37.20	36.90	7	1,033	0.68%
2018/02/22	7	36.21	9	36.92	35.20	-2	968	-0.21%
2018/02/21	28	35.56	0	0.00	36.10	28	861	3.25%