通嘉 (3588)-群益金鼎-中山券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
86.0
漲跌
▼2.0
漲幅
-2.27%
成交量
406張
產業
上市半導體類股
378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

通嘉 (3588)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/05/09	1	86.10	0	0.00	86.00	1	3,385	0.03%
2024/05/08	1	86.80	0	0.00	88.00	1	3,416	0.03%
2024/05/07	0	0.00	2	86.60	87.00	-2	3,441	-0.06%
2024/05/06	0	0.00	1	87.20	87.20	-1	3,456	-0.03%
2024/05/02	0	0.00	3	87.80	88.80	-3	3,536	-0.08%
2024/04/30	4	89.35	2	90.40	89.30	2	3,693	0.05%
2024/04/29	3	89.60	6	88.32	90.00	-3	3,738	-0.08%
2024/04/26	5	87.10	7	87.90	87.10	-2	3,764	-0.05%
2024/04/24	7	87.93	0	0.00	88.30	7	3,884	0.18%
2024/04/23	0	0.00	1	85.00	85.40	-1	3,935	-0.03%
2024/04/22	0	0.00	3	85.73	83.90	-3	4,063	-0.07%
2024/04/19	1	89.40	1	88.50	88.00	0	4,204	0.00%
2024/04/18	2	90.95	1	90.90	90.40	1	4,253	0.02%
2024/04/17	0	0.00	1	91.40	90.90	-1	4,358	-0.02%
2024/04/12	0	0.00	3	95.90	96.30	-3	5,202	-0.06%
2024/04/11	2	99.00	0	0.00	99.70	2	5,450	0.04%
2024/04/10	0	0.00	1	103.50	103.00	-1	5,505	-0.02%
2024/04/08	0	0.00	3	105.83	105.50	-3	5,679	-0.05%
2024/04/01	3	108.67	0	0.00	108.00	3	6,358	0.05%
2024/03/29	1	104.00	0	0.00	103.00	1	6,430	0.02%
2024/03/28	0	0.00	1	103.00	103.50	-1	6,433	-0.02%
2024/03/26	1	107.00	0	0.00	103.50	1	6,430	0.02%
2024/03/25	1	108.00	3	107.33	106.00	-2	6,428	-0.03%
2024/03/22	0	0.00	5	104.10	106.00	-5	6,430	-0.08%
2024/03/21	1	105.50	0	0.00	105.50	1	6,423	0.02%
2024/03/20	0	0.00	2	106.50	106.00	-2	6,412	-0.03%
2024/03/19	1	113.00	4	109.50	109.00	-3	6,391	-0.05%
2024/03/18	2	109.25	2	109.25	114.50	0	6,367	0.00%
2024/03/15	2	108.50	1	107.00	107.00	1	6,356	0.02%
2024/03/14	1	111.00	4	103.75	109.00	-3	6,276	-0.05%
2024/03/13	1	103.00	6	101.84	103.00	-5	6,245	-0.08%
2024/03/12	1	105.00	0	0.00	105.50	1	6,293	0.02%
2024/03/11	2	103.50	1	102.50	103.00	1	6,413	0.02%
2024/03/08	4	104.13	0.1	103.00	102.50	4	6,529	0.06%
2024/03/07	2	112.25	1	108.50	108.50	1	6,491	0.02%
2024/03/06	5	113.00	5.6	114.45	113.00	-0.6	6,450	-0.01%
2024/03/05	11	117.41	6	116.25	118.00	5	6,427	0.08%
2024/03/04	14	117.54	4	117.00	116.00	10	6,403	0.16%
2024/03/01	6	120.32	15	120.43	118.00	-9	6,360	-0.14%
2024/02/29	19	114.11	0	0.00	114.00	19	6,161	0.31%
2024/02/27	2.5	108.40	2	109.00	112.00	0.5	6,089	0.01%
2024/02/26	1	109.00	4	108.50	111.00	-3	6,041	-0.05%
2024/02/23	3	104.33	1.1	101.93	101.00	1.9	6,046	0.03%
2024/02/22	4	105.25	2	107.00	103.00	2	5,972	0.03%
2024/02/21	0	0.00	1	96.20	105.00	-1	5,819	-0.02%
2024/02/20	3	95.50	6	96.62	95.60	-3	5,675	-0.05%
2024/02/19	7	94.46	13	93.77	92.20	-6	5,575	-0.11%
2024/02/16	0.1	87.80	3	89.00	88.80	-2.9	5,662	-0.05%
2024/02/02	0	84.60	0	0.00	84.00	0	5,785	0.00%
2024/02/01	0	0.00	0	85.70	84.70	0	5,765	0.00%
2024/01/31	3	84.37	0	0.00	84.40	3	5,740	0.05%
2024/01/30	3	86.80	0	0.00	84.10	3	5,716	0.05%
2024/01/29	3	85.67	4	86.03	86.60	-1	5,707	-0.02%
2024/01/26	10	85.80	10	86.58	85.20	0	5,706	0.00%
2024/01/25	7	87.01	0	0.00	86.30	7	5,719	0.12%
2024/01/24	5	88.84	6	89.68	89.00	-1	5,684	-0.02%
2024/01/23	3	86.50	5	87.34	86.20	-2	5,596	-0.04%
2024/01/22	5	84.64	3	84.80	84.40	2	5,567	0.04%
2024/01/19	4	85.15	3	87.07	84.20	1	5,556	0.02%
2024/01/18	2	85.80	2	84.60	84.00	0	5,504	0.00%
2024/01/17	4	86.50	1	86.10	86.40	3	5,486	0.05%
2024/01/16	0	0.00	1	89.20	88.60	-1	5,448	-0.02%
2024/01/15	1	89.00	3	90.77	90.70	-2	5,352	-0.04%
2024/01/11	3	88.60	0	0.00	90.00	3	5,265	0.06%
2024/01/09	0	87.80	0	0.00	87.90	0	5,467	0.00%
2024/01/08	3	91.93	10	92.08	90.60	-7	5,362	-0.13%
2024/01/05	6	90.07	4	90.80	90.80	2	4,797	0.04%
2024/01/04	1	83.40	0	0.00	82.60	1	4,535	0.02%
2024/01/03	2	85.00	5	84.22	83.30	-3	4,464	-0.07%
2024/01/02	1	82.40	0	0.00	82.20	1	4,288	0.02%
2023/12/28	1	90.60	1	91.40	88.50	0	4,167	0.00%
2023/12/27	0	0.00	1	85.80	90.20	-1	3,879	-0.03%
2023/12/26	3	82.40	5	83.56	82.00	-2	3,573	-0.06%
2023/12/21	1	76.20	1	75.60	76.00	0	3,471	0.00%
2023/12/20	1	76.60	0	0.00	76.60	1	3,477	0.03%
2023/12/19	2	75.90	0	0.00	75.30	2	3,486	0.06%
2023/12/18	0	0.00	1	78.50	76.60	-1	3,486	-0.03%
2023/12/15	1	78.20	0	0.00	78.50	1	3,491	0.03%
2023/12/12	2	80.65	0	0.00	80.80	2	3,620	0.06%
2023/12/08	0	0.00	2	85.20	83.10	-2	3,740	-0.05%
2023/12/06	0	0.00	3	84.07	85.30	-3	3,733	-0.08%
2023/12/05	4	82.78	7	82.86	84.70	-3	3,645	-0.08%
2023/11/30	3	80.00	0	0.00	79.90	3	3,953	0.08%
2023/11/28	13	82.60	10	82.99	82.20	3	4,521	0.07%
2023/11/24	1	81.50	0	0.00	83.30	1	4,629	0.02%
2023/11/21	1	79.20	0	0.00	79.10	1	4,227	0.02%
2023/11/20	1	79.60	1	79.20	79.10	0	4,158	0.00%
2023/11/17	7	80.09	4	79.80	80.60	3	4,080	0.07%
2023/11/16	0	0.00	10	81.38	80.00	-10	3,992	-0.25%
2023/11/15	10	79.86	10	78.50	79.00	0	3,829	0.00%
2023/11/14	2	71.55	8	73.54	75.40	-6	3,588	-0.17%
2023/11/13	0	0.00	2	69.25	69.40	-2	3,395	-0.06%
2023/11/10	2	63.90	0	0.00	63.10	2	3,329	0.06%
2023/11/08	2	66.40	3	66.30	66.30	-1	3,312	-0.03%
2023/11/06	3	66.80	2	66.20	66.10	1	3,309	0.03%
2023/11/03	3	68.20	4	67.28	67.20	-1	3,290	-0.03%
2023/11/02	2	69.05	3	69.63	69.70	-1	3,277	-0.03%
2023/11/01	6	68.35	6	67.62	67.60	0	3,261	0.00%
2023/10/31	3	67.40	1	71.90	67.00	2	3,238	0.06%
2023/10/30	1	68.40	1	68.30	68.30	0	3,256	0.00%
2023/10/27	2	66.50	2	65.35	65.00	0	3,306	0.00%
2023/10/26	2	68.65	1	67.50	67.30	1	3,298	0.03%
2023/10/25	1	71.30	2	72.00	71.40	-1	3,275	-0.03%
2023/10/23	1	69.80	0	0.00	69.80	1	3,270	0.03%
2023/10/20	5	68.34	12	68.93	69.00	-7	3,298	-0.21%
2023/10/19	11	67.65	5	68.78	69.10	6	3,353	0.18%
2023/10/18	38	71.89	48	70.53	68.60	-10	3,353	-0.30%
2023/10/17	1	71.30	10	72.16	73.70	-9	3,010	-0.30%
2023/10/16	3	67.73	3	67.10	67.00	0	2,973	0.00%
2023/10/13	7	69.09	8	69.16	68.80	-1	2,965	-0.03%
2023/10/12	5	68.14	7	68.01	67.80	-2	2,949	-0.07%
2023/10/11	3	66.23	1	65.90	65.50	2	2,938	0.07%
2023/10/06	1	65.50	2	66.55	66.50	-1	2,925	-0.03%
2023/10/05	1	66.30	1	66.80	66.20	0	2,926	0.00%
2023/10/04	6	66.78	6	66.80	66.80	0	2,919	0.00%
2023/10/03	6	66.23	5	66.26	66.10	1	2,897	0.03%
2023/10/02	2	64.25	0	0.00	64.00	2	2,870	0.07%
2023/09/28	4	61.90	0	0.00	62.10	4	2,858	0.14%
2023/09/27	0	0.00	10	61.90	62.00	-10	2,856	-0.35%
2023/09/26	13	63.22	3	62.20	62.20	10	2,851	0.35%
2023/09/25	2	64.80	22	64.89	63.80	-20	2,841	-0.70%
2023/09/22	8	62.80	12	63.82	63.80	-4	2,833	-0.14%
2023/09/21	11	65.28	38	65.02	64.90	-27	2,810	-0.96%
2023/09/20	3	66.77	3	66.40	66.40	0	2,793	0.00%
2023/09/19	22	68.64	7	67.71	67.70	15	2,776	0.54%
2023/09/18	14	71.03	32	70.41	70.00	-18	2,740	-0.66%
2023/09/15	28	72.51	8	72.26	73.10	20	2,682	0.75%
2023/09/14	56	72.25	19	71.61	71.10	37	2,614	1.42%
2023/09/13	17	69.72	9	70.04	70.10	8	2,476	0.32%
2023/09/12	8	71.09	5	71.28	71.80	3	2,427	0.12%
2023/09/11	15	69.55	12	70.15	70.50	3	2,350	0.13%
2023/09/08	6	69.80	9	70.17	69.90	-3	2,320	-0.13%
2023/09/07	1	70.00	10	69.00	70.40	-9	2,266	-0.40%
2023/09/06	26	71.42	8	70.86	71.10	18	2,176	0.83%
2023/09/05	14.1	70.96	21	71.74	73.00	-7	2,057	-0.34%
2023/09/04	18	70.62	35	70.31	69.60	-17	1,781	-0.95%
2023/09/01	27	65.00	5	66.38	67.20	22	1,277	1.72%
2023/08/31	3	61.70	4	61.10	61.10	-1	1,128	-0.09%
2023/08/30	5	60.04	2.3	60.49	60.50	2.7	1,068	0.25%
2023/08/14	0	0.00	2	52.10	52.10	-2	951	-0.21%
2023/08/07	1	57.60	1	58.30	58.30	0	923	0.00%
2023/08/04	1	59.60	0	0.00	59.60	1	908	0.11%
2023/08/02	21	60.79	28	60.60	60.80	-7	896	-0.78%
2023/08/01	20	60.11	6	62.30	62.50	14	807	1.73%
2023/07/21	2	60.00	0	0.00	60.00	2	518	0.39%
2023/06/08	0	0.00	1	54.60	54.00	-1	438	-0.23%
2023/06/06	1	55.00	0	0.00	54.60	1	451	0.22%
2023/05/16	0	0.00	5.1	53.09	52.80	-5.1	513	-1.00%
2023/04/19	1	65.60	0	0.00	65.40	1	885	0.11%
2023/04/11	3	63.70	0	0.00	63.70	3	785	0.38%
2023/03/29	0	62.00	0	0.00	59.90	0	761	0.00%
2023/03/17	1	59.80	0	0.00	60.10	1	763	0.13%
2023/03/16	0	0.00	1	60.00	59.80	-1	764	-0.13%
2023/03/15	3	61.10	0	0.00	61.00	3	773	0.39%
2023/03/01	0	63.20	0	0.00	63.00	0	859	0.00%
2023/02/20	2	65.65	2	65.80	65.50	0	1,002	0.00%
2023/02/14	2	65.40	1	63.40	63.60	1	1,116	0.09%
2023/02/10	0	0.00	1	65.70	64.20	-1	1,190	-0.08%
2023/02/09	1	67.90	1	66.70	66.90	0	1,283	0.00%
2023/02/08	1	67.80	1	67.50	67.50	0	1,447	0.00%
2023/02/07	0	0.00	1	66.80	67.80	-1	1,543	-0.06%
2023/02/06	3	70.13	10	69.40	69.00	-7	1,535	-0.46%
2023/02/03	9	67.49	0	0.00	68.90	9	1,389	0.65%
2023/01/12	5	56.60	0	0.00	56.30	5	1,566	0.32%
2022/12/06	0.7	65.20	0	0.00	63.30	0.7	1,590	0.05%
2022/11/24	2	61.50	2	61.60	61.80	0	1,506	0.00%
2022/11/17	5	65.70	5	66.10	66.20	0	1,395	0.00%
2022/11/11	3	65.30	3	64.10	64.10	0	1,302	0.00%
2022/11/08	3	66.20	3	66.80	64.30	0	1,203	0.00%
2022/11/07	2	65.10	2	66.20	66.90	0	1,154	0.00%
2022/11/02	5	55.70	6	55.40	55.60	-1	782	-0.13%
2022/11/01	8	55.76	8	56.90	56.20	0	753	0.00%
2022/10/31	11	53.71	10	54.39	56.60	1	690	0.14%
2022/10/28	4	52.78	5.1	54.08	54.40	-1.1	529	-0.20%
2022/10/27	0	0.00	0.1	49.50	49.50	-0.1	432	-0.02%
2022/10/24	1	47.50	0	0.00	46.70	1	452	0.22%
2022/10/14	0	0.00	0.1	47.38	47.65	-0.1	473	-0.02%
2022/10/13	0.2	45.41	0.2	44.10	44.15	0	475	0.00%
2022/10/11	0.1	47.55	0	0.00	47.20	0.1	477	0.02%
2022/10/05	0	0.00	0.1	54.00	52.20	-0.1	503	-0.02%
2022/09/28	0.1	51.00	0	0.00	49.65	0.1	543	0.01%
2022/09/27	6	53.30	0.1	53.17	53.60	5.9	546	1.09%
2022/09/26	0	51.75	0	0.00	50.60	0	546	0.01%
2022/09/23	0.1	56.50	0	0.00	56.20	0.1	551	0.01%
2022/09/21	0	56.80	0	57.40	57.70	0	561	0.00%
2022/09/20	0	0.00	0	58.30	58.90	0	561	0.00%
2022/09/19	0	56.50	0	0.00	56.60	0	561	0.00%
2022/09/16	0	57.20	0	0.00	57.10	0	570	0.01%
2022/09/15	0.1	58.40	0	0.00	58.20	0.1	589	0.01%
2022/09/08	0	0.00	6	57.50	58.00	-6	662	-0.91%
2022/08/12	0	0.00	2	66.20	68.50	-2	953	-0.21%
2022/08/10	2	63.20	0	0.00	63.20	2	968	0.21%
2022/08/04	2	65.40	7	65.30	65.60	-5	987	-0.51%
2022/07/20	1	82.20	0	0.00	81.90	1	1,080	0.09%
2022/07/13	1	77.50	1	77.60	75.80	0	1,108	0.00%
2022/07/01	0	0.00	1	78.30	76.90	-1	1,173	-0.09%
2022/06/27	2	93.25	2	92.85	92.60	0	1,219	0.00%
2022/06/24	1	90.20	1	91.30	89.30	0	1,221	0.00%
2022/06/22	0	0.00	1	89.10	89.10	-1	1,212	-0.08%
2022/06/20	1	100.00	0	0.00	95.20	1	1,221	0.08%
2022/06/17	5	104.50	0	0.00	102.50	5	1,201	0.42%
2022/06/16	1	111.50	3	110.33	106.50	-2	1,198	-0.17%
2022/06/13	0	0.00	1	111.00	113.00	-1	1,179	-0.08%
2022/06/10	1	116.00	0	0.00	115.00	1	1,182	0.08%
2022/06/09	1	115.50	1	115.00	116.00	0	1,172	0.00%
2022/06/08	1	115.00	0	0.00	112.50	1	1,149	0.09%
2022/06/06	2	115.00	0	0.00	115.00	2	1,153	0.17%
2022/06/01	1	117.50	1	116.00	117.50	0	1,155	0.00%
2022/05/31	2	113.50	2	114.75	115.00	0	1,144	0.00%
2022/05/30	1	107.50	0	0.00	108.00	1	1,133	0.09%
2022/05/20	0	0.00	5	106.00	106.50	-5	1,232	-0.41%
2022/05/10	5	105.00	0	0.00	105.00	5	1,425	0.35%
2022/05/05	1	108.50	5	110.00	109.50	-4	1,452	-0.28%
2022/05/03	0	107.00	0	0.00	105.50	0	1,462	0.00%
2022/04/26	2	102.50	1	103.00	101.50	1	1,478	0.07%
2022/04/25	0	0.00	1	105.50	106.00	-1	1,489	-0.07%
2022/04/15	1	113.50	0	0.00	113.00	1	1,534	0.07%
2022/04/14	0	0.00	1	117.50	117.00	-1	1,548	-0.06%
2022/04/13	0	0.00	0	120.00	119.00	0	1,561	0.00%
2022/04/12	10	123.70	0	0.00	119.50	10	1,562	0.64%
2022/04/11	1	123.50	5	126.50	123.50	-4	1,544	-0.26%
2022/04/08	1	133.50	5	132.00	130.50	-4	1,575	-0.25%
2022/03/31	3	148.33	5	144.80	141.50	-2	1,716	-0.12%
2022/03/28	0	0.00	1	140.00	142.00	-1	1,721	-0.06%
2022/03/25	1	142.00	5	140.00	140.00	-4	1,742	-0.23%
2022/03/23	6	141.67	1	141.50	142.50	5	1,791	0.28%
2022/03/21	2	138.25	1	138.50	138.50	1	1,850	0.05%
2022/03/18	2	135.75	3	136.00	137.50	-1	1,877	-0.05%
2022/03/17	2	134.25	2	135.50	136.00	0	1,902	0.00%
2022/03/16	0	0.00	1	128.50	128.00	-1	1,918	-0.05%
2022/03/11	0	0.00	1	134.50	134.00	-1	2,009	-0.05%
2022/03/10	2	136.00	2	135.50	135.50	0	2,031	0.00%
2022/03/09	1	134.50	1	134.50	132.50	0	2,068	0.00%
2022/03/08	2	135.75	0	0.00	132.50	2	2,182	0.09%
2022/03/07	1	140.00	1	139.50	138.50	0	2,340	0.00%
2022/03/04	5	148.30	6	148.67	145.50	-1	2,488	-0.04%
2022/03/03	3	147.67	2	149.00	148.50	1	2,499	0.04%
2022/03/02	2	146.50	1	146.00	147.00	1	2,497	0.04%
2022/03/01	2	145.25	3	145.33	146.50	-1	2,481	-0.04%
2022/02/25	3	140.50	2	139.25	141.00	1	2,500	0.04%
2022/02/24	1	138.50	4	137.88	137.00	-3	2,552	-0.12%
2022/02/23	6	144.58	3	144.33	144.00	3	2,587	0.12%
2022/02/22	0	0.00	2	150.00	142.00	-2	2,658	-0.08%
2022/02/21	3	149.50	2	148.75	150.00	1	2,744	0.04%
2022/02/18	5	147.80	3	148.00	148.50	2	2,884	0.07%
2022/02/17	1	148.50	2	149.50	143.50	-1	2,978	-0.03%
2022/02/16	2	143.00	1	142.00	143.00	1	3,150	0.03%
2022/02/14	0	0.00	1	138.50	141.00	-1	3,913	-0.03%
2022/02/10	1	143.50	1	144.50	143.50	0	3,966	0.00%
2022/02/09	3	135.83	3	138.33	141.50	0	3,980	0.00%
2022/01/26	1	129.00	0	0.00	129.00	1	4,146	0.02%
2022/01/17	0	0.00	1	135.00	138.00	-1	4,793	-0.02%
2022/01/14	6	131.00	5	132.60	133.50	1	4,844	0.02%
2022/01/13	3	131.83	3	130.50	130.00	0	4,933	0.00%
2022/01/12	6	131.83	6	130.75	130.00	0	4,974	0.00%
2022/01/11	1	131.50	2	131.00	130.00	-1	5,013	-0.02%
2022/01/10	8	134.06	6	135.42	137.50	2	5,012	0.04%
2022/01/07	5	135.50	5	136.00	135.50	0	5,028	0.00%
2022/01/04	3	151.17	2	153.00	150.00	1	5,063	0.02%
2022/01/03	5	152.20	5	154.70	151.00	0	5,120	0.00%
2021/12/29	2	150.50	2	150.00	151.50	0	5,192	0.00%
2021/12/28	4	154.13	4	156.00	153.50	0	5,267	0.00%
2021/12/27	1	149.50	1	150.50	153.00	0	5,275	0.00%
2021/12/24	10	147.50	10	144.70	145.00	0	5,292	0.00%
2021/12/23	1	151.00	1	152.50	147.50	0	5,360	0.00%
2021/12/21	2	146.25	1	147.00	146.50	1	5,552	0.02%
2021/12/20	4	147.25	4	146.00	143.50	0	5,757	0.00%
2021/12/17	10	143.05	10	143.10	144.50	0	5,817	0.00%
2021/12/16	3	146.17	4	146.88	148.00	-1	5,855	-0.02%
2021/12/10	2	149.25	1	149.50	149.50	1	6,208	0.02%
2021/12/08	1	151.00	3	149.00	147.50	-2	6,450	-0.03%
2021/12/07	1	157.50	1	156.00	148.00	0	6,508	0.00%
2021/12/06	1	157.50	1	157.50	153.00	0	6,555	0.00%
2021/12/02	6	163.42	3	158.50	157.00	3	6,673	0.04%
2021/12/01	2	162.75	1	165.50	168.50	1	6,636	0.02%
2021/11/30	4	164.25	3	165.17	168.50	1	6,564	0.02%
2021/11/29	3	153.00	3	151.33	153.50	0	6,503	0.00%
2021/11/23	2	157.25	2	156.00	152.00	0	7,129	0.00%
2021/11/22	10	160.75	8	161.44	162.50	2	7,390	0.03%
2021/11/19	2	158.50	2	159.00	159.00	0	7,629	0.00%
2021/11/18	21	162.40	22	160.41	158.00	-1	7,653	-0.01%
2021/11/17	1	171.50	1	169.00	169.00	0	7,661	0.00%
2021/11/16	4	165.13	4	165.00	167.00	0	7,615	0.00%
2021/11/15	5	167.80	9	166.06	163.00	-4	7,742	-0.05%
2021/11/12	22	158.23	25.4	160.10	161.00	-3.4	7,599	-0.04%
2021/11/11	15	145.53	22	148.98	153.50	-7	7,250	-0.10%
2021/11/10	5	137.50	3	137.67	140.00	2	7,056	0.03%
2021/11/09	1	133.00	9	135.00	134.00	-8	7,163	-0.11%
2021/11/08	6	133.67	5	133.00	130.50	1	7,220	0.01%
2021/11/05	3	131.33	6	130.92	134.00	-3	7,210	-0.04%
2021/11/04	3	139.50	8	139.38	136.50	-5	7,226	-0.07%
2021/11/03	6	137.50	3	137.17	139.00	3	7,220	0.04%
2021/11/02	11	143.09	15	138.23	135.00	-4	7,166	-0.06%
2021/11/01	13	140.73	9	140.33	142.00	4	6,977	0.06%
2021/10/29	10	133.50	4	134.38	133.50	6	6,900	0.09%
2021/10/28	5	137.20	4	136.63	134.00	1	6,894	0.01%
2021/10/26	1	131.00	3	131.67	129.00	-2	6,819	-0.03%
2021/10/25	13	131.88	8	131.69	133.00	5	6,799	0.07%
2021/10/22	6	127.33	4	127.25	127.50	2	6,799	0.03%
2021/10/21	9	127.50	7	128.79	124.00	2	6,796	0.03%
2021/10/20	4	120.13	8	120.69	123.00	-4	6,816	-0.06%
2021/10/19	4	118.13	8	119.50	119.50	-4	6,859	-0.06%
2021/10/18	2	116.00	0	0.00	116.00	2	6,985	0.03%
2021/10/15	1	114.50	1	117.00	113.50	0	7,371	0.00%
2021/10/14	1	113.00	2	112.00	112.00	-1	7,551	-0.01%
2021/10/13	43	112.80	12	112.96	111.00	31	7,609	0.41%
2021/10/12	4	116.00	32	113.97	113.00	-28	7,760	-0.36%
2021/10/08	8	121.38	6	123.58	120.50	2	7,862	0.03%
2021/10/07	3	119.17	4	120.88	119.50	-1	7,868	-0.01%
2021/10/06	9	117.56	10	117.95	116.50	-1	7,948	-0.01%
2021/10/05	5	116.00	5	114.10	118.00	0	8,084	0.00%
2021/10/04	2	112.00	2	112.75	111.00	0	8,229	0.00%
2021/10/01	4	126.50	1	121.50	120.50	3	8,416	0.04%
2021/09/30	6	132.75	9	133.22	131.50	-3	8,517	-0.04%
2021/09/29	11	134.27	7	133.64	129.00	4	8,590	0.05%
2021/09/28	7	139.93	16	138.66	140.00	-9	8,624	-0.10%
2021/09/27	17	139.06	12	138.58	142.50	5	8,490	0.06%
2021/09/24	12	129.58	17	128.12	132.00	-5	8,325	-0.06%
2021/09/23	27	129.56	27	130.44	126.00	0	8,236	0.00%
2021/09/22	4	134.38	1	135.50	129.00	3	8,182	0.04%
2021/09/17	5	134.20	7	134.93	137.50	-2	8,120	-0.02%
2021/09/16	23	136.09	20	136.65	135.00	3	8,051	0.04%
2021/09/15	14	131.07	8	131.94	135.00	6	7,897	0.08%
2021/09/14	8	130.50	18	129.81	131.00	-10	7,714	-0.13%
2021/09/13	4	124.75	4	131.75	124.00	0	7,560	0.00%
2021/09/10	1	121.00	2	121.75	127.00	-1	7,474	-0.01%
2021/09/09	32	124.33	33	121.74	124.50	-1	7,416	-0.01%
2021/09/08	1	119.50	1	118.00	117.00	0	7,316	0.00%
2021/09/07	12	122.17	8	122.56	123.50	4	7,255	0.06%
2021/09/06	16	126.72	13	129.00	122.00	3	7,179	0.04%
2021/09/03	10	134.50	5	137.70	130.00	5	7,155	0.07%
2021/09/02	3	136.83	0	0.00	135.00	3	7,337	0.04%
2021/09/01	4	150.13	12	153.29	146.50	-8	7,370	-0.11%
2021/08/31	4	138.13	8	146.94	149.00	-4	7,208	-0.06%
2021/08/30	7	139.93	17	138.68	137.00	-10	6,995	-0.14%
2021/08/27	20	137.13	25	138.24	135.00	-5	6,873	-0.07%
2021/08/26	11	138.55	6	140.67	141.00	5	6,769	0.07%
2021/08/25	16	134.19	18	135.00	135.00	-2	6,608	-0.03%
2021/08/24	9	124.83	6	125.33	128.00	3	6,442	0.05%
2021/08/23	9	121.33	5	122.10	125.00	4	6,419	0.06%
2021/08/20	6	117.25	7	118.86	117.00	-1	6,305	-0.02%
2021/08/19	10	122.75	8	120.94	116.00	2	6,190	0.03%
2021/08/18	16	112.78	30	114.93	118.00	-14	5,931	-0.24%
2021/08/17	12	120.08	10	119.75	116.50	2	5,839	0.03%
2021/08/16	1	120.00	0	0.00	120.00	1	5,703	0.02%
2021/08/13	14	118.36	18	119.06	121.00	-4	5,605	-0.07%
2021/08/12	5	107.50	6	111.75	117.50	-1	5,462	-0.02%
2021/08/11	9	110.89	8	109.63	107.00	1	5,376	0.02%
2021/08/10	12	115.96	8	116.31	116.50	4	5,319	0.08%
2021/08/09	7	114.57	14	113.71	112.50	-7	5,237	-0.13%
2021/08/06	8	120.56	5	117.50	117.00	3	5,191	0.06%
2021/08/05	5	122.00	7	123.36	122.50	-2	5,178	-0.04%
2021/08/04	8	121.94	4	125.00	122.50	4	5,177	0.08%
2021/08/03	5	124.00	14	123.93	122.00	-9	5,150	-0.17%
2021/08/02	7	120.86	8	120.06	120.00	-1	5,104	-0.02%
2021/07/30	7	124.86	5	128.40	119.00	2	5,061	0.04%
2021/07/29	2	123.50	2	118.00	128.00	0	5,003	0.00%
2021/07/28	8	119.31	22	117.09	118.50	-14	4,941	-0.28%
2021/07/27	1	132.00	5	126.10	127.00	-4	4,870	-0.08%
2021/07/26	10	138.60	3	136.33	133.50	7	4,824	0.15%
2021/07/23	36	136.69	9	131.06	133.00	27	4,700	0.57%
2021/07/22	10	135.00	6	136.33	133.50	4	4,632	0.09%
2021/07/21	19	132.50	12	133.71	135.00	7	4,478	0.16%
2021/07/20	0	0.00	9	119.00	126.50	-9	4,076	-0.22%
2021/07/19	7	118.21	3	116.33	115.00	4	3,886	0.10%
2021/07/16	2	119.25	3	120.67	120.00	-1	3,859	-0.03%
2021/07/15	0	0.00	8	110.25	118.50	-8	3,695	-0.22%
2021/07/14	5	106.50	2	107.00	108.00	3	3,595	0.08%
2021/07/13	11	113.86	13	109.65	109.50	-2	3,546	-0.06%
2021/07/12	10	114.65	5	114.60	115.00	5	3,468	0.14%
2021/07/09	16	105.03	2	107.50	109.00	14	3,288	0.43%
2021/07/08	8	102.55	4	102.13	104.50	4	3,083	0.13%
2021/07/07	4	97.40	10	95.21	95.00	-6	2,845	-0.21%
2021/07/06	1	96.80	4	94.53	92.50	-3	2,748	-0.11%
2021/07/01	3	88.23	1	87.00	85.00	2	2,664	0.08%
2021/06/29	10	84.60	4	82.10	82.10	6	2,787	0.22%
2021/06/24	0	0.00	2	81.85	81.80	-2	3,557	-0.06%
2021/06/23	3	83.03	2	82.50	82.50	1	3,833	0.03%
2021/06/21	0	0.00	10	82.00	81.30	-10	4,429	-0.23%
2021/06/15	6	87.73	1	87.70	87.40	5	4,848	0.10%
2021/06/11	2	89.50	2	86.55	86.30	0	4,868	0.00%
2021/06/10	11	93.22	10	92.14	88.20	1	4,837	0.02%
2021/06/09	0	0.00	21	91.29	93.80	-21	4,614	-0.46%
2021/06/08	8	85.79	1	85.30	85.30	7	4,479	0.16%
2021/06/07	7	85.46	2	84.70	84.70	5	4,444	0.11%
2021/06/04	2	86.00	1	87.20	85.10	1	4,421	0.02%
2021/06/03	6	87.80	5	86.00	85.00	1	4,386	0.02%
2021/06/02	8	86.54	5	85.44	84.30	3	4,339	0.07%
2021/06/01	1	81.00	1	88.00	88.30	0	4,177	0.00%
2021/05/31	2	78.20	0	0.00	80.30	2	4,056	0.05%
2021/04/27	1	87.00	1	87.50	87.30	0	4,187	0.00%
2021/04/21	0	0.00	1	89.20	89.20	-1	4,602	-0.02%
2021/04/19	1	87.00	0	0.00	87.00	1	4,606	0.02%
2021/04/14	0	0.00	2	77.40	83.20	-2	4,591	-0.04%
2021/04/13	3	84.60	7	84.71	82.50	-4	4,620	-0.09%
2021/04/12	3	83.10	0	0.00	82.40	3	4,650	0.06%
2021/04/09	11	92.42	13	92.42	89.50	-2	4,713	-0.04%
2021/04/08	2	88.40	1	86.70	88.20	1	4,824	0.02%
2021/04/07	1	90.00	0	0.00	87.50	1	5,301	0.02%
2021/04/06	4	90.80	4	90.00	88.30	0	5,451	0.00%
2021/04/01	3	92.30	1	92.70	88.10	2	5,410	0.04%
2021/03/31	11	96.51	9	95.30	91.40	2	5,336	0.04%
2021/03/30	1	85.40	2	90.10	92.40	-1	4,932	-0.02%
2021/03/29	1	85.60	1	86.10	84.00	0	4,798	0.00%
2021/03/26	8	85.86	7	85.23	85.20	1	4,834	0.02%
2021/03/25	8	84.03	10	83.37	84.70	-2	4,620	-0.04%
2021/03/24	2	76.70	1	79.50	81.40	1	4,333	0.02%
2021/03/23	4	74.73	14	74.23	74.00	-10	4,595	-0.22%
2021/03/22	22	69.50	14	69.89	71.10	8	4,348	0.18%
2021/03/19	0	0.00	1	67.40	67.30	-1	4,351	-0.02%
2021/03/18	1	65.60	1	67.50	65.90	0	4,544	0.00%
2021/03/16	2	65.50	0	0.00	65.20	2	5,053	0.04%
2021/03/12	1	63.50	0	0.00	63.80	1	5,043	0.02%
2021/02/24	0	0.00	1	64.60	63.20	-1	5,405	-0.02%
2021/02/19	1	63.00	2.1	64.42	64.90	-1.1	5,423	-0.02%
2021/02/18	1	65.00	4	65.58	64.30	-3	5,400	-0.06%
2021/01/29	1	59.60	0	0.00	58.20	1	5,530	0.02%
2021/01/21	1	61.30	1	60.60	60.40	0	5,461	0.00%
2021/01/20	1	61.30	0	0.00	60.60	1	5,438	0.02%
2021/01/19	0	0.00	1	67.20	65.20	-1	5,382	-0.02%
2021/01/18	4	67.73	1	67.10	67.70	3	5,321	0.06%
2021/01/15	0	0.00	21	69.65	69.90	-21	5,149	-0.41%
2021/01/13	1	62.70	1	64.40	64.40	0	4,885	0.00%
2021/01/11	1	64.40	1	64.10	63.80	0	4,835	0.00%
2021/01/08	6	64.20	0	0.00	63.30	6	4,847	0.12%
2021/01/07	1	66.40	0	0.00	65.30	1	4,937	0.02%
2021/01/06	0	0.00	1	64.00	63.70	-1	4,958	-0.02%
2021/01/05	3	68.23	2	67.00	67.60	1	4,950	0.02%
2021/01/04	10	69.83	5	70.12	69.00	5	4,909	0.10%
2020/12/31	15	68.60	13	69.65	69.60	2	4,771	0.04%
2020/12/30	106	68.48	204	67.23	66.70	-98	4,517	-2.17%	大買/大賣/
2020/12/29	100	64.30	11	63.54	66.00	89	3,990	2.23%
2020/12/28	1	60.40	0	0.00	60.00	1	3,785	0.03%
2020/12/25	2	60.80	0	0.00	60.00	2	3,735	0.05%
2020/12/24	11	62.33	56	62.04	60.70	-45	3,695	-1.22%
2020/12/23	57	62.37	10	61.89	62.60	47	3,617	1.30%
2020/12/22	3	60.47	7	63.37	58.90	-4	3,540	-0.11%
2020/12/21	6	60.60	12	60.14	59.10	-6	3,390	-0.18%
2020/12/18	19	62.43	18	63.24	62.00	1	3,319	0.03%
2020/12/17	75	65.03	73	65.00	63.10	2	3,093	0.06%
2020/12/15	2	58.70	125	55.86	55.40	-123	2,608	-4.72%	大賣/鉅額交易
2020/12/14	66	60.35	2	60.35	61.50	64	2,487	2.57%
2020/12/11	26	60.78	9	61.11	62.10	17	2,274	0.75%
2020/12/10	72	54.59	19	54.24	56.50	53	1,973	2.69%
2020/12/09	0	0.00	4	49.90	51.40	-4	1,691	-0.24%
2020/12/08	1	47.00	0	0.00	46.80	1	1,617	0.06%
2020/12/03	5	47.26	4	48.50	46.50	1	1,563	0.06%
2020/12/01	0	0.00	2	47.13	46.65	-2	1,513	-0.13%
2020/11/30	6	47.79	6	48.38	47.30	0	1,499	0.00%
2020/11/26	2	46.45	1	46.50	46.40	1	1,438	0.07%
2020/11/25	2	47.05	2	45.80	45.25	0	1,409	0.00%
2020/11/24	7	48.34	1	47.70	47.00	6	1,353	0.44%
2020/11/23	2	46.55	3	46.40	48.10	-1	1,182	-0.08%
2020/11/11	0	0.00	1	43.50	42.80	-1	961	-0.10%
2020/11/10	0	0.00	2	42.73	42.20	-2	940	-0.21%
2020/11/09	0	0.00	30	39.60	42.10	-30	801	-3.74%
2020/11/05	30	39.00	0	0.00	39.00	30	759	3.95%
2020/10/22	0	0.00	5	40.60	40.50	-5	805	-0.62%
2020/10/20	0	0.00	4	41.30	41.35	-4	848	-0.47%
2020/10/15	7	42.71	1	44.15	43.70	6	824	0.73%
2020/09/10	1	36.35	0	0.00	35.35	1	1,372	0.07%
2020/09/04	1	37.00	3	36.80	36.95	-2	1,428	-0.14%
2020/09/03	1	38.00	0	0.00	37.45	1	1,446	0.07%
2020/09/02	0	0.00	3	37.30	37.55	-3	1,517	-0.20%
2020/08/31	1	37.50	0	0.00	37.10	1	1,556	0.06%
2020/08/13	1	39.45	0	0.00	39.05	1	1,974	0.05%
2020/08/11	2	39.30	0	0.00	38.40	2	1,959	0.10%
2020/08/10	1	39.80	0	0.00	39.50	1	1,958	0.05%
2020/08/07	8	39.09	8	39.65	39.80	0	1,954	0.00%
2020/08/06	2	39.60	0	0.00	39.10	2	1,950	0.10%
2020/07/27	0	0.00	1	39.15	39.00	-1	1,957	-0.05%
2020/07/17	1	41.00	0	0.00	38.25	1	1,859	0.05%
2020/07/16	1	40.60	0	0.00	40.45	1	1,832	0.05%
2020/07/15	0	0.00	1	40.30	40.00	-1	1,826	-0.05%
2020/07/13	0	0.00	25	42.60	43.70	-25	1,764	-1.42%
2020/07/10	0	0.00	1	45.10	45.00	-1	1,718	-0.06%
2020/07/09	0	0.00	3	48.60	49.70	-3	1,567	-0.19%
2020/07/08	4	44.80	0	0.00	45.20	4	1,547	0.26%
2020/07/07	26	41.43	2	41.70	41.10	24	1,477	1.62%
2020/07/06	1	37.25	2	38.03	39.60	-1	1,351	-0.07%
2020/07/01	3	35.32	0	0.00	35.90	3	1,246	0.24%
2020/06/19	1	32.80	0	0.00	32.50	1	1,114	0.09%
2020/06/12	0	0.00	5	33.16	32.90	-5	1,076	-0.46%
2020/06/10	5	36.18	0	0.00	36.15	5	1,047	0.48%
2020/06/02	0	0.00	8	36.34	35.40	-8	872	-0.92%
2020/06/01	6	37.00	0	0.00	37.00	6	854	0.70%
2020/05/27	9	37.68	23	37.33	38.40	-14	707	-1.98%
2020/05/26	23	34.16	4	32.98	34.95	19	556	3.41%
2020/05/22	0	0.00	6	32.13	30.65	-6	478	-1.25%
2020/05/13	0	0.00	1	32.00	31.35	-1	432	-0.23%
2020/05/07	1	32.10	9	32.16	32.35	-8	398	-2.01%
2020/04/30	0	0.00	1	29.00	29.20	-1	381	-0.26%
2020/04/24	1	28.20	0	0.00	28.05	1	371	0.27%
2020/04/13	0	0.00	2	28.15	28.20	-2	380	-0.53%
2020/02/11	0	28.00	0	0.00	28.05	0	847	0.00%
2020/01/15	1	30.90	0	0.00	30.80	1	911	0.11%
2020/01/13	2	31.65	2	32.00	31.55	0	897	0.00%
2020/01/10	1	31.15	1	30.90	30.30	0	871	0.00%
2020/01/09	5	30.75	3	30.72	30.20	2	866	0.23%
2020/01/08	5	30.45	0	0.00	30.35	5	861	0.58%
2019/12/25	0	0.00	1	29.70	29.80	-1	770	-0.13%
2019/12/19	0	0.00	1	32.30	31.95	-1	735	-0.14%
2019/12/18	4	32.08	3	31.50	32.90	1	741	0.13%
2019/12/16	15	33.00	15	31.84	32.45	0	713	0.00%
2019/12/13	13	30.50	14	30.70	31.65	-1	633	-0.16%
2019/12/11	1	30.40	0	0.00	29.60	1	534	0.19%
2019/11/21	9	28.86	9	28.07	28.00	0	364	0.00%
2019/10/28	5	28.00	5	28.13	27.80	0	248	0.00%
2019/10/24	2	24.90	2	24.43	25.35	0	164	0.00%
2019/09/23	1	26.05	1	26.00	25.30	0	190	0.00%
2019/09/20	4	24.75	4	25.05	26.05	0	169	0.00%
2019/04/18	0	0.00	10	29.30	28.20	-10	215	-4.64%
2019/04/17	0	0.00	22	27.75	27.95	-22	164	-13.40%
2019/04/16	10	25.55	0	0.00	25.60	10	109	9.16%
2018/10/09	6	23.95	0	0.00	23.50	6	97	6.16%
2018/09/28	1	25.35	0	0.00	25.70	1	98	1.01%
2018/09/13	0	0.00	1	25.15	24.85	-1	103	-0.97%
2018/09/11	2	25.15	0	0.00	25.45	2	104	1.92%
2018/09/04	3	25.48	0	0.00	25.40	3	142	2.10%
2018/08/28	1	25.70	0	0.00	25.75	1	158	0.63%
2018/08/06	1	27.80	0	0.00	27.75	1	198	0.50%
2018/06/20	0	27.85	0	0.00	27.90	0	414	0.00%
2018/04/11	0	0.00	2	28.28	27.85	-2	199	-1.00%
2018/04/10	2	29.08	0	0.00	27.70	2	196	1.02%
2018/01/16	0	0.00	4	27.20	27.05	-4	704	-0.57%
2018/01/08	0	0.00	2	28.70	28.35	-2	697	-0.29%
2018/01/05	4	27.53	0	0.00	28.40	4	680	0.59%
2018/01/04	2	27.25	0	0.00	27.20	2	671	0.30%
2018/01/03	0	0.00	2	26.60	26.55	-2	667	-0.30%