全訊 (5222)-群益金鼎-開元券商分點個股進出

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

全訊

(5222)

可現股當沖

股價
170.0
漲跌
--
漲幅
0.00%
成交量
359張
產業
上市半導體類股
142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

全訊 (5222)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/02	6	168.92	1	170.00	170.00	5	1,018	0.49%
2024/04/30	0	0.00	8	170.00	170.00	-8	1,016	-0.79%
2024/04/29	1	168.50	1	170.50	171.00	0	1,016	0.00%
2024/04/25	3	169.83	1	172.00	169.50	2	1,028	0.19%
2024/04/24	3	170.17	3	172.17	172.00	0	1,035	0.00%
2024/04/23	1	169.00	0.2	167.50	168.00	0.8	1,036	0.08%
2024/04/22	3.2	168.34	2	167.00	167.00	1.2	1,037	0.12%
2024/04/19	1.1	169.27	1	174.00	174.50	0.1	1,034	0.01%
2024/04/17	2	170.00	2	172.75	173.00	0	1,018	0.00%
2024/04/16	83.2	174.39	8	178.88	171.00	75.2	1,022	7.35%
2024/04/15	4	181.75	25.2	183.18	180.50	-21.2	912	-2.32%
2024/04/12	25.1	174.42	3.3	175.30	175.50	21.8	880	2.47%
2024/04/11	1	177.00	0	177.00	176.50	1	881	0.11%
2024/04/10	7	179.43	3	183.17	179.00	4	886	0.45%
2024/04/09	2	180.00	3	182.17	181.50	-1	865	-0.12%
2024/04/08	2	179.50	0	0.00	178.50	2	842	0.24%
2024/04/03	2	180.75	2	182.00	182.00	0	827	0.00%
2024/04/02	1	178.50	0	0.00	180.00	1	814	0.12%
2024/04/01	7	180.00	9.1	183.38	179.00	-2.1	809	-0.25%
2024/03/29	10	177.00	1.1	178.36	177.50	8.9	791	1.12%
2024/03/27	4	180.50	38.3	181.62	180.00	-34.3	754	-4.54%
2024/03/26	0	0.00	1	179.00	179.00	-1	725	-0.14%
2024/03/25	2	183.25	4	184.50	182.00	-2	693	-0.29%
2024/03/22	0	0.00	19.9	176.67	178.00	-19.9	646	-3.07%
2024/03/21	0	0.00	5	171.00	171.00	-5	607	-0.83%
2024/03/19	0.1	171.50	0	0.00	170.00	0.1	603	0.02%
2024/03/15	0	169.50	81	171.80	173.00	-81	589	-13.73%
2024/03/14	1	168.00	1	169.50	168.50	0	566	0.00%
2024/03/13	1.2	167.26	3.8	167.29	167.00	-2.6	557	-0.47%
2024/03/12	0.5	162.50	0	0.00	162.00	0.5	525	0.10%
2024/03/08	0	0.00	1	159.50	159.50	-1	540	-0.18%
2024/03/07	1	160.50	11	161.95	160.00	-10	539	-1.85%
2024/03/06	10.2	162.53	0	0.00	163.00	10.2	539	1.89%
2024/03/04	1	163.50	1	163.00	163.00	0	551	0.00%
2024/02/29	0	0.00	1	163.00	163.50	-1	582	-0.17%
2024/02/27	1	161.50	0	0.00	161.50	1	674	0.15%
2024/02/26	0	0.00	10	166.00	165.50	-10	701	-1.43%
2024/02/23	1	160.50	1	160.00	160.00	0	693	0.00%
2024/02/22	0	0.00	1	161.50	162.00	-1	693	-0.14%
2024/02/21	1	160.00	0	0.00	160.50	1	697	0.14%
2024/02/20	1	161.00	0.2	163.50	161.00	0.8	696	0.12%
2024/02/05	1	159.00	1	159.50	158.00	0	681	0.00%
2024/02/02	1	160.00	2	161.00	160.50	-1	688	-0.15%
2024/02/01	0	0.00	2	159.75	160.50	-2	690	-0.29%
2024/01/31	2	158.25	0	0.00	159.00	2	694	0.29%
2024/01/29	3	158.83	1	160.00	159.50	2	713	0.28%
2024/01/25	1	159.52	0	0.00	159.00	1	720	0.14%
2024/01/19	20	158.00	0	0.00	158.50	20	724	2.76%
2024/01/18	5.2	162.88	3	160.50	160.50	2.2	717	0.31%
2024/01/17	35	163.97	3	165.50	165.00	32	709	4.51%
2024/01/16	2	167.25	2	166.50	166.50	0	698	0.00%
2024/01/15	1	170.00	1	171.00	170.00	0	693	0.00%
2024/01/11	2	165.75	13	170.81	171.00	-11	687	-1.60%
2024/01/10	9	168.55	8	167.63	166.00	1	681	0.15%
2024/01/09	10	170.00	1	166.00	166.50	9	658	1.37%
2024/01/08	2	172.50	2	171.50	169.50	0	684	0.00%
2024/01/05	1	169.50	12	171.63	173.00	-11	663	-1.66%
2024/01/04	0	0.00	6.1	170.50	170.50	-6.1	666	-0.92%
2024/01/02	0	0.00	6	166.00	167.00	-6	702	-0.85%
2023/12/28	1	168.00	0	0.00	167.00	1	714	0.14%
2023/12/27	1	168.50	0	0.00	168.50	1	717	0.14%
2023/12/26	2	166.00	1	168.00	168.00	1	719	0.14%
2023/12/22	10	164.00	0	0.00	164.50	10	714	1.40%
2023/12/21	4.1	168.46	3	165.00	165.00	1.1	716	0.15%
2023/12/20	2	166.50	0	0.00	168.00	2	707	0.28%
2023/12/19	1	165.50	1	165.50	165.50	0	710	0.00%
2023/12/18	17	166.71	0	0.00	167.00	17	718	2.37%
2023/12/14	2	168.50	0	0.00	168.00	2	725	0.28%
2023/12/11	0	0.00	2	168.50	168.00	-2	747	-0.27%
2023/12/08	3	170.00	0	171.00	169.50	3	754	0.40%
2023/12/06	8	171.56	2	170.25	170.00	6	763	0.79%
2023/12/04	0	0.00	1.3	169.12	169.00	-1.3	759	-0.17%
2023/12/01	0	0.00	12	168.50	167.50	-12	773	-1.55%
2023/11/30	0	0.00	2	168.50	168.50	-2	776	-0.26%
2023/11/29	13	169.50	0	0.00	170.50	13	787	1.65%
2023/11/28	23	165.52	4.1	166.55	168.50	18.9	801	2.36%
2023/11/27	23.2	165.52	1	167.50	165.00	22.2	805	2.76%
2023/11/24	5	173.80	26.4	176.62	170.50	-21.4	826	-2.59%
2023/11/21	0.1	165.00	1	166.00	164.50	-0.9	827	-0.11%
2023/11/20	1	165.50	0	0.00	165.00	1	846	0.12%
2023/11/17	1	163.00	0	0.00	163.00	1	881	0.11%
2023/11/16	0	0.00	1	162.50	162.50	-1	892	-0.11%
2023/11/14	0	0.00	1.1	165.45	165.00	-1.1	911	-0.12%
2023/11/10	11	163.14	1	163.50	163.50	10	928	1.08%
2023/11/09	1	165.00	1	166.50	167.00	0	932	0.00%
2023/11/07	4	168.88	7	167.43	168.00	-3	958	-0.31%
2023/11/06	0.1	162.00	10	163.00	164.00	-9.9	955	-1.04%
2023/11/03	1	160.00	2	159.50	159.50	-1	967	-0.10%
2023/11/02	5	157.10	1	158.50	157.50	4	980	0.41%
2023/11/01	2.1	156.32	2	155.50	155.50	0.1	1,003	0.01%
2023/10/31	3.5	159.90	11	157.86	157.50	-7.5	1,018	-0.74%
2023/10/30	2.1	160.31	2	161.00	160.50	0.1	1,033	0.01%
2023/10/27	8	160.62	2	160.50	160.50	6	1,060	0.57%
2023/10/26	8	164.06	17	162.71	161.50	-9	1,096	-0.82%
2023/10/25	3	166.83	1	168.00	166.50	2	1,102	0.18%
2023/10/24	7	165.43	3	166.00	166.50	4	1,108	0.36%
2023/10/20	9	165.28	5	165.90	167.50	4	1,121	0.36%
2023/10/18	3	165.33	4	166.50	165.50	-1	1,145	-0.09%
2023/10/17	3	169.67	1	166.50	166.50	2	1,147	0.17%
2023/10/16	12	175.71	12	174.00	171.00	0	1,148	0.00%
2023/10/13	3	168.00	2	169.00	169.00	1	1,146	0.09%
2023/10/11	3	170.00	5	175.40	170.00	-2	1,142	-0.17%
2023/10/06	6	162.33	8	161.69	163.00	-2	1,102	-0.18%
2023/10/05	8	163.88	5	163.30	162.50	3	1,103	0.27%
2023/10/04	5	158.60	2	157.50	161.00	3	1,098	0.27%
2023/10/03	3	161.00	3	158.50	158.50	0	1,098	0.00%
2023/10/02	0	0.00	1	160.00	161.50	-1	1,101	-0.09%
2023/09/28	0	0.00	1	156.00	156.50	-1	1,130	-0.09%
2023/09/27	1	154.02	0	0.00	154.50	1	1,135	0.09%
2023/09/26	1	156.00	0	0.00	155.00	1	1,144	0.09%
2023/09/25	2	158.50	0	0.00	159.50	2	1,144	0.17%
2023/09/22	2	156.51	0	0.00	157.00	2	1,154	0.17%
2023/09/21	3.1	159.00	2.6	158.08	157.50	0.5	1,166	0.04%
2023/09/20	1	161.01	0	0.00	161.50	1	1,176	0.09%
2023/09/19	22	163.84	5	162.40	161.50	17	1,209	1.41%
2023/09/18	5.1	168.59	5	166.60	166.00	0.1	1,208	0.01%
2023/09/15	9.8	168.90	6.8	169.82	168.50	3	1,213	0.25%
2023/09/14	10	167.75	5	168.70	168.00	5	1,252	0.40%
2023/09/13	16	168.72	5	169.00	169.00	11	1,326	0.83%
2023/09/12	7	170.14	3	172.33	173.00	4	1,338	0.30%
2023/09/11	1	172.00	0	0.00	172.00	1	1,342	0.08%
2023/09/08	21	173.10	0	0.00	174.50	21	1,330	1.58%
2023/09/07	11	175.50	20	176.00	175.00	-9	1,338	-0.67%
2023/09/06	1	178.00	2	176.50	177.00	-1	1,350	-0.07%
2023/09/04	1.1	177.45	4	176.50	182.50	-2.9	1,390	-0.21%
2023/09/01	1	184.50	1	185.00	181.50	0	1,409	0.00%
2023/08/31	3	181.83	0	0.00	181.00	3	1,416	0.21%
2023/08/30	20	182.50	0	0.00	181.00	20	1,414	1.41%
2023/08/29	1.1	179.61	50	180.16	182.00	-48.9	1,380	-3.54%
2023/08/28	0	0.00	1	173.00	173.00	-1	1,314	-0.08%
2023/08/25	0.1	166.00	2	169.00	165.50	-1.9	1,286	-0.15%
2023/08/24	1	169.50	21	170.24	168.50	-20	1,290	-1.55%
2023/08/23	0	164.00	1	164.00	162.00	-1	1,289	-0.08%
2023/08/22	9	172.61	0	0.00	171.50	9	1,277	0.71%
2023/08/21	0	0.00	2	177.50	176.00	-2	1,295	-0.15%
2023/08/18	0	0.00	1	172.00	171.00	-1	1,382	-0.07%
2023/08/17	3	165.50	1	167.50	170.00	2	1,394	0.14%
2023/08/16	6	161.17	7	162.79	165.50	-1	1,402	-0.07%
2023/08/15	5	165.59	3	165.50	163.50	2	1,442	0.14%
2023/08/14	28	161.20	6	161.50	161.50	22	1,456	1.51%
2023/08/11	2	167.25	3	170.17	168.50	-1	1,465	-0.07%
2023/08/10	0	0.00	3	167.00	167.00	-3	1,476	-0.20%
2023/08/09	7	168.93	4	167.88	167.50	3	1,493	0.20%
2023/08/08	3	173.50	3	174.00	172.00	0	1,505	0.00%
2023/08/07	6.1	171.48	5	173.20	174.50	1.1	1,549	0.07%
2023/08/04	2	172.75	5	175.20	177.00	-3	1,558	-0.19%
2023/08/02	14	170.58	7	171.00	169.50	7	1,600	0.44%
2023/08/01	10	172.90	9	176.06	176.50	1	1,672	0.06%
2023/07/31	12	179.63	9	180.06	180.00	3	1,736	0.17%
2023/07/28	0	0.00	1	173.50	173.00	-1	1,852	-0.05%
2023/07/27	1	168.50	0	0.00	167.00	1	2,181	0.05%
2023/07/26	44	164.17	4	165.25	165.00	40	2,379	1.68%
2023/07/25	1	167.00	1	169.50	168.00	0	2,430	0.00%
2023/07/24	46	166.59	2	170.00	170.00	44	2,538	1.73%
2023/07/21	35.3	172.20	3.1	173.00	172.50	32.2	2,580	1.25%
2023/07/20	1.1	177.86	0	0.00	178.00	1.1	2,666	0.04%
2023/07/18	59.1	174.72	8	175.06	175.00	51.1	2,748	1.86%
2023/07/17	0	182.00	0	0.00	182.00	0	2,826	0.00%
2023/07/14	2	181.75	1	184.50	182.50	1	2,846	0.04%
2023/07/13	20	182.00	0	0.00	182.00	20	2,933	0.68%
2023/07/11	2	185.50	1	185.00	185.00	1	3,223	0.03%
2023/07/10	0	183.20	3	183.17	182.50	-3	3,505	-0.08%
2023/07/07	0	0.00	4	183.75	183.50	-4	3,567	-0.11%
2023/07/06	2	188.50	16	190.00	186.00	-14	3,624	-0.39%
2023/07/05	0	184.00	1	184.00	183.50	-1	3,731	-0.03%
2023/07/04	3	182.00	0	0.00	181.00	3	3,900	0.08%
2023/07/03	1	181.00	0	0.00	182.50	1	3,937	0.03%
2023/06/30	34	180.90	0	0.00	182.00	34	3,964	0.86%
2023/06/29	5	183.90	1.1	183.59	183.50	3.9	4,006	0.10%
2023/06/28	10	183.50	1.1	187.05	186.50	9	4,092	0.22%
2023/06/27	95.1	190.85	42	183.50	183.00	53.1	4,275	1.24%
2023/06/26	5	198.20	1	198.00	196.50	4	4,313	0.09%
2023/06/21	1	197.00	4.1	197.26	197.00	-3.1	4,491	-0.07%
2023/06/20	30.1	199.45	1	199.50	198.50	29.1	4,604	0.63%
2023/06/19	35	205.27	35.1	205.44	203.50	-0.1	4,561	0.00%
2023/06/16	1	202.50	0	0.00	196.00	1	4,476	0.02%
2023/06/15	1	197.42	5	197.00	199.00	-4	4,463	-0.09%
2023/06/14	1	196.50	1	194.50	194.00	0	4,464	0.00%
2023/06/13	2	194.50	0	0.00	195.00	2	4,468	0.05%
2023/06/12	2	194.50	8.1	196.00	194.50	-6.1	4,455	-0.14%
2023/06/09	1	200.00	0	0.00	199.00	1	4,444	0.02%
2023/06/08	10	201.75	14	203.43	201.50	-4	4,439	-0.09%
2023/06/07	0	0.00	1	201.00	199.50	-1	4,407	-0.02%
2023/06/05	0.2	198.00	0	0.00	195.50	0.2	4,365	0.00%
2023/06/01	0	0.00	1	193.50	193.00	-1	4,376	-0.02%
2023/05/31	6	194.25	1	194.50	194.50	5	4,377	0.11%
2023/05/30	0	194.00	0	0.00	193.50	0	4,375	0.00%
2023/05/29	2	197.75	0	0.00	198.00	2	4,365	0.05%
2023/05/26	46	194.50	0	195.00	193.50	46	4,370	1.05%
2023/05/25	25	198.30	1	201.50	198.00	24	4,366	0.55%
2023/05/24	4.1	204.74	78.1	204.80	202.50	-74	4,380	-1.69%
2023/05/23	0	0.00	2.1	193.77	198.50	-2.1	4,359	-0.05%
2023/05/22	0	0.00	0.1	196.00	195.50	-0.1	4,369	0.00%
2023/05/19	4.1	196.73	3.1	198.84	193.50	1	4,368	0.02%
2023/05/18	0.1	192.00	4	193.25	192.50	-4	4,324	-0.09%
2023/05/17	2.1	196.22	0.1	198.00	195.00	2	4,314	0.05%
2023/05/16	1	191.00	0	0.00	191.00	1	4,321	0.02%
2023/05/15	5	192.80	3	188.00	191.00	2	4,356	0.05%
2023/05/12	1	195.00	4.2	193.51	192.50	-3.2	4,376	-0.07%
2023/05/11	25.2	196.76	0	0.00	193.50	25.2	4,353	0.58%
2023/05/10	5	203.50	20.1	204.50	204.50	-15.1	4,299	-0.35%
2023/05/09	26.1	199.33	0	0.00	200.00	26.1	4,267	0.61%
2023/05/08	25.3	210.65	4	211.25	206.00	21.3	4,214	0.50%
2023/05/05	2.8	217.38	3	215.49	215.00	-0.3	4,126	-0.01%
2023/05/04	3.2	215.51	4	213.25	219.50	-0.8	4,041	-0.02%
2023/05/03	23.1	212.14	68.1	219.03	218.50	-45.1	3,892	-1.16%
2023/05/02	3.2	207.51	34.1	209.85	208.50	-31	3,554	-0.87%
2023/04/28	4	198.00	6.1	196.44	197.50	-2.1	3,356	-0.06%
2023/04/27	4.1	197.95	0	0.00	192.00	4.1	3,301	0.12%
2023/04/26	6	194.25	7.1	196.29	197.00	-1.1	3,187	-0.03%
2023/04/25	6	192.50	24.1	198.43	190.00	-18.1	3,119	-0.58%
2023/04/24	4	188.63	0	0.00	188.50	4	3,018	0.13%
2023/04/21	26.1	184.62	10.1	184.97	185.00	16	2,996	0.53%
2023/04/20	24.1	194.31	1	199.00	190.50	23.1	2,917	0.79%
2023/04/19	4	193.50	5.1	195.20	196.00	-1.1	2,811	-0.04%
2023/04/18	42.2	198.80	2	196.00	194.00	40.2	2,793	1.44%
2023/04/17	4.2	203.10	33.2	206.35	201.50	-29	2,701	-1.07%
2023/04/14	1.4	197.55	0	0.00	195.00	1.4	2,519	0.05%
2023/04/13	16.1	196.91	62.1	200.08	195.00	-46	2,399	-1.92%
2023/04/12	0	0.00	59.1	187.91	189.50	-59.1	2,112	-2.80%
2023/04/11	24.1	183.14	8.1	185.44	183.00	16	2,046	0.78%
2023/04/10	6.1	195.69	5.1	197.09	190.00	1	1,981	0.05%
2023/04/07	17	191.35	44.1	190.42	191.50	-27.1	1,840	-1.47%
2023/04/06	20.1	185.49	15	186.60	182.00	5.1	1,664	0.30%
2023/03/31	5.1	184.04	13	183.69	183.50	-7.9	1,615	-0.49%
2023/03/30	2.1	184.00	2	184.75	183.00	0.1	1,580	0.00%
2023/03/29	5.3	189.73	3.1	191.26	187.50	2.2	1,527	0.14%
2023/03/28	26.1	188.16	2.2	199.91	185.00	23.9	1,426	1.67%
2023/03/27	3	188.83	28.1	195.00	196.50	-25.1	1,222	-2.05%
2023/03/24	25.1	176.71	87	179.17	179.00	-62	1,151	-5.38%
2023/03/23	1	166.50	108	166.04	167.00	-107	965	-11.09%	大賣/鉅額交易
2023/03/22	2	150.25	1	152.00	152.00	1	841	0.12%
2023/03/20	0	0.00	11.1	150.95	151.00	-11.1	845	-1.31%
2023/03/17	0	0.00	23.1	149.77	149.50	-23.1	839	-2.75%
2023/03/16	32.4	144.30	2	146.00	144.00	30.4	830	3.66%
2023/03/15	3	145.00	2	145.00	144.50	1	853	0.12%
2023/03/14	5	144.90	1	145.50	145.00	4	896	0.45%
2023/03/13	2	145.25	38.3	146.48	146.50	-36.3	940	-3.85%
2023/03/10	21	148.05	0	0.00	148.00	21	940	2.23%
2023/03/09	1	151.50	1.1	153.43	152.50	-0.1	930	-0.01%
2023/03/08	1	152.00	1	150.50	150.50	0	918	0.00%
2023/03/07	1	150.50	0	0.00	149.50	1	919	0.11%
2023/03/06	2	151.25	4	153.00	151.00	-2	913	-0.22%
2023/03/03	2	148.75	0	0.00	148.50	2	892	0.22%
2023/03/02	0	0.00	1	147.50	147.50	-1	886	-0.11%
2023/03/01	0	0.00	3	147.50	148.50	-3	898	-0.33%
2023/02/24	2	149.00	1.1	152.52	149.00	0.9	912	0.10%
2023/02/23	2	150.50	1	152.00	148.50	1	886	0.11%
2023/02/22	63.2	149.63	4	150.25	148.50	59.2	865	6.83%
2023/02/21	3.2	156.84	64.1	156.62	157.00	-60.9	825	-7.38%
2023/02/20	1.1	144.85	9	148.06	146.50	-7.9	757	-1.04%
2023/02/17	30	141.70	0	0.00	142.00	30	726	4.13%
2023/02/16	2	144.75	0	0.00	144.00	2	710	0.28%
2023/02/15	1	143.50	0	0.00	145.00	1	707	0.14%
2023/02/14	0	0.00	27	149.78	149.50	-27	689	-3.91%
2023/02/13	3	148.33	0	0.00	143.50	3	650	0.46%
2023/02/10	1	139.00	48	146.33	146.00	-47	598	-7.85%
2023/02/09	25	138.40	0	0.00	138.50	25	550	4.54%
2023/02/08	0	141.00	0	0.00	140.50	0	544	0.00%
2023/02/07	10	141.00	0	0.00	142.00	10	543	1.84%
2023/02/06	0	0.00	3	144.00	143.50	-3	540	-0.56%
2023/02/03	0	0.00	3	143.67	142.00	-3	534	-0.56%
2023/02/02	0	0.00	19	145.18	145.50	-19	529	-3.59%
2023/02/01	1	143.00	21	144.33	143.00	-20	529	-3.78%
2023/01/31	2	140.50	0	0.00	140.50	2	528	0.38%
2023/01/30	1	143.50	0	0.00	143.50	1	537	0.19%
2023/01/17	0	0.00	10	142.50	142.50	-10	538	-1.86%
2023/01/13	1	136.00	1	136.50	137.50	0	574	0.00%
2023/01/12	12	137.04	1	136.50	137.00	11	599	1.84%
2023/01/11	0	0.00	3	139.67	139.50	-3	599	-0.50%
2023/01/10	1	141.00	1	141.00	141.00	0	598	0.00%
2023/01/06	1	145.50	0	0.00	139.50	1	594	0.17%
2023/01/04	0	0.00	3	140.50	143.00	-3	589	-0.51%
2022/12/30	1	139.50	0	0.00	139.00	1	599	0.17%
2022/12/26	0	0.00	1	139.50	139.50	-1	613	-0.16%
2022/12/23	1	134.50	0	0.00	134.50	1	615	0.16%
2022/12/20	0	0.00	1	133.50	134.00	-1	654	-0.15%
2022/12/16	30	137.17	1	138.50	136.50	29	695	4.17%
2022/12/15	1	142.00	0	0.00	141.50	1	697	0.14%
2022/12/13	23	140.59	2	140.75	140.50	21	706	2.97%
2022/12/12	1	149.00	1	145.00	144.50	0	708	0.00%
2022/12/09	1	144.00	2	143.00	144.00	-1	703	-0.14%
2022/12/08	0	0.00	2	143.00	143.00	-2	724	-0.28%
2022/12/07	6	145.58	8	146.31	143.00	-2	738	-0.27%
2022/12/06	1	149.50	4	149.75	150.50	-3	733	-0.41%
2022/12/05	1	152.00	72	151.31	152.50	-71	725	-9.79%
2022/12/02	0	0.00	21	139.02	139.00	-21	681	-3.08%
2022/12/01	2	136.25	0	0.00	136.00	2	698	0.29%
2022/11/29	4	131.50	0	0.00	133.50	4	750	0.53%
2022/11/28	5	132.50	8	125.56	132.00	-3	746	-0.40%
2022/11/25	1	130.50	0	0.00	130.50	1	773	0.13%
2022/11/22	1	137.50	20	138.50	137.50	-19	790	-2.40%
2022/11/21	1	129.00	0	0.00	130.50	1	770	0.13%
2022/11/18	0	0.00	2	132.50	130.00	-2	772	-0.26%
2022/11/17	0	0.00	4	132.50	133.00	-4	769	-0.52%
2022/11/16	4	136.38	4	136.00	134.00	0	764	0.00%
2022/11/15	1	129.00	0	0.00	129.00	1	750	0.13%
2022/11/14	2	128.25	0	0.00	129.00	2	752	0.27%
2022/11/11	2	129.25	0	0.00	129.00	2	759	0.26%
2022/11/08	0	0.00	3	128.67	128.00	-3	782	-0.38%
2022/11/07	3	129.50	0	0.00	129.50	3	784	0.38%
2022/11/03	0	0.00	1	127.00	130.50	-1	781	-0.13%
2022/11/02	0	0.00	2	126.75	127.00	-2	777	-0.26%
2022/11/01	5	127.80	2	128.25	128.00	3	782	0.38%
2022/10/28	0	0.00	3	126.83	124.50	-3	794	-0.38%
2022/10/26	0	0.00	1	129.50	127.50	-1	834	-0.12%
2022/10/25	1	125.00	0	0.00	124.00	1	819	0.12%
2022/10/24	3	128.50	0	0.00	124.50	3	810	0.37%
2022/10/21	2	127.75	2	132.50	123.50	0	801	0.00%
2022/10/19	0	0.00	3	118.67	119.50	-3	758	-0.40%
2022/10/18	0	0.00	1	119.00	118.50	-1	759	-0.13%
2022/10/17	1	117.50	0	0.00	119.00	1	763	0.13%
2022/10/13	17	115.47	0	0.00	117.50	17	774	2.20%
2022/10/12	1	121.50	0	0.00	123.50	1	766	0.13%
2022/10/11	37	123.62	3	123.50	123.00	34	762	4.46%
2022/10/07	0	0.00	6	130.50	130.50	-6	750	-0.80%
2022/10/06	0	0.00	19	130.92	132.00	-19	749	-2.53%
2022/09/30	2	131.25	0	0.00	134.50	2	747	0.27%
2022/09/28	43	134.73	1	128.50	128.50	42	762	5.51%
2022/09/27	6	136.50	0	0.00	140.50	6	740	0.81%
2022/09/26	81	144.85	15	148.50	140.50	66	730	9.03%
2022/09/23	6	155.33	5	153.50	156.00	1	707	0.14%
2022/09/22	2	153.50	1	153.50	157.50	1	694	0.14%
2022/09/21	1	153.00	0.1	153.50	154.00	0.9	686	0.13%
2022/09/20	1	153.00	0	0.00	154.00	1	683	0.15%
2022/09/19	2	149.50	0	0.00	150.50	2	677	0.30%
2022/09/16	2	154.00	0	0.00	154.00	2	669	0.30%
2022/09/15	3	156.83	3	154.33	156.00	0	669	0.00%
2022/09/13	0	0.00	31	159.84	159.50	-31	636	-4.87%
2022/09/12	8	151.94	8	153.06	155.50	0	612	0.00%
2022/09/08	0	0.00	3	142.00	143.50	-3	576	-0.52%
2022/09/07	27	143.48	1	144.00	143.50	26	572	4.54%
2022/09/06	1	156.00	3	153.67	152.50	-2	545	-0.37%
2022/09/05	3	147.00	1	147.00	146.50	2	494	0.40%
2022/09/02	2	144.75	3	146.83	145.00	-1	485	-0.21%
2022/09/01	3	149.50	7	149.57	147.00	-4	479	-0.83%
2022/08/31	2	143.50	57.1	148.48	150.50	-55.1	454	-12.11%
2022/08/30	1	135.50	0	0.00	137.00	1	430	0.23%
2022/08/26	0	0.00	2	135.00	135.50	-2	436	-0.46%
2022/08/24	1	131.50	0	0.00	131.50	1	453	0.22%
2022/08/23	1	132.50	0	0.00	132.50	1	477	0.21%
2022/08/22	0	0.00	1	133.00	133.00	-1	485	-0.21%
2022/08/19	1	135.00	0	0.00	134.50	1	485	0.21%
2022/08/18	1	135.50	4	134.88	135.00	-3	483	-0.62%
2022/08/17	0	0.00	3	135.00	134.00	-3	476	-0.63%
2022/08/16	0	0.00	11	135.64	136.00	-11	472	-2.33%
2022/08/10	1	126.50	0	0.00	126.50	1	444	0.22%
2022/08/09	4	126.25	0	0.00	126.50	4	450	0.89%
2022/08/08	2	127.75	0	0.00	128.00	2	449	0.45%
2022/08/05	1	130.50	0	0.00	131.50	1	448	0.22%
2022/08/04	2	135.75	2	130.00	130.50	0	444	0.00%
2022/08/03	3	141.50	2	137.50	136.50	1	435	0.23%
2022/08/02	0	0.00	4	138.63	134.00	-4	406	-0.99%
2022/07/28	0	0.00	2	128.50	128.00	-2	385	-0.52%
2022/07/27	4	130.00	0	0.00	131.50	4	382	1.04%
2022/07/26	5	131.20	21	131.07	130.50	-16	375	-4.27%
2022/07/22	1	137.50	6	138.00	137.50	-5	369	-1.35%
2022/07/21	1	137.50	25.1	137.50	140.00	-24.1	372	-6.46%
2022/07/20	0	0.00	26	135.71	133.50	-26	362	-7.17%
2022/07/19	4	133.50	0	0.00	132.50	4	363	1.10%
2022/07/18	17	133.68	1	136.00	134.00	16	365	4.38%
2022/07/15	3	132.50	0	0.00	132.00	3	363	0.83%
2022/07/13	0	0.00	1	129.00	129.00	-1	361	-0.28%
2022/07/12	2	128.00	1	127.50	127.00	1	362	0.28%
2022/07/11	1	132.50	0	0.00	132.00	1	360	0.28%
2022/07/08	2	137.50	3	134.33	134.00	-1	358	-0.28%
2022/07/07	0	133.00	2	131.50	135.50	-2	349	-0.57%
2022/07/06	2	135.75	1	134.00	135.00	1	343	0.29%
2022/07/04	1	120.00	0	0.00	120.50	1	324	0.31%
2022/07/01	50	122.64	1	129.00	122.00	49	325	15.07%
2022/06/29	1	131.50	2	131.50	132.50	-1	320	-0.31%
2022/06/28	1	133.00	0	0.00	133.50	1	320	0.31%
2022/06/27	1	137.00	0	0.00	138.50	1	319	0.31%
2022/06/24	1	137.50	0	0.00	133.00	1	317	0.32%
2022/06/23	0	131.00	0	0.00	135.00	0	317	0.00%
2022/06/22	0	0.00	2	141.00	136.00	-2	312	-0.64%
2022/06/21	0	0.00	2.2	140.70	144.00	-2.2	311	-0.71%
2022/06/20	4	139.00	3	138.70	135.50	1	310	0.32%
2022/06/17	0	0.00	0.1	136.33	138.50	-0.1	309	-0.02%
2022/06/16	2	141.00	2	138.51	137.00	0	324	0.00%
2022/06/15	1	138.50	0	152.00	137.00	1	322	0.31%
2022/06/14	1	135.50	1	140.50	138.50	0	322	0.00%
2022/06/13	0	143.00	0	142.00	142.50	0	318	-0.01%
2022/06/10	2	142.50	1	143.00	143.50	1	320	0.31%
2022/06/09	0	148.00	0	0.00	146.50	0	317	0.00%
2022/06/08	1.1	145.45	1	150.00	146.00	0.1	310	0.03%
2022/06/07	1	141.50	1	141.50	139.50	0	298	0.00%
2022/06/06	0	0.00	1	142.00	143.50	-1	295	-0.34%
2022/06/02	2	144.25	1	144.00	145.00	1	293	0.33%
2022/06/01	0	0.00	19	135.03	136.00	-19	286	-6.63%
2022/05/31	1	137.50	1	137.50	137.00	0	287	0.00%
2022/05/30	2	129.50	1	129.00	133.00	1	272	0.37%
2022/05/26	1	122.50	1	122.50	121.00	0	296	0.00%
2022/05/25	1	122.00	0	0.00	121.50	1	298	0.33%
2022/05/19	0	0.00	3	125.67	128.00	-3	311	-0.96%
2022/05/18	1	132.50	0	0.00	129.50	1	311	0.32%
2022/05/17	1	130.00	1.3	131.14	131.50	-0.3	311	-0.08%
2022/05/12	1	118.50	1	119.50	118.00	0	309	0.00%
2022/05/11	2	120.50	0	0.00	121.50	2	308	0.65%
2022/05/09	0	0.00	2	125.25	122.50	-2	310	-0.64%
2022/05/05	3	131.00	1	132.00	132.00	2	314	0.64%
2022/05/03	0	0.00	2	129.50	129.50	-2	319	-0.63%
2022/04/29	1	125.50	0	0.00	125.50	1	319	0.31%
2022/04/28	1	124.50	0	0.00	123.50	1	324	0.31%
2022/04/25	15	133.00	0	0.00	130.50	15	327	4.58%
2022/04/22	1	140.50	0	0.00	138.50	1	330	0.30%
2022/04/19	1	144.50	0	0.00	143.50	1	378	0.26%
2022/04/18	10	142.50	0	0.00	143.00	10	395	2.53%
2022/04/13	0	0.00	1	149.00	149.00	-1	436	-0.23%
2022/04/12	0	0.00	1	145.50	147.00	-1	441	-0.23%
2022/04/11	20	148.25	0	0.00	147.00	20	446	4.47%
2022/04/08	10	150.70	0	0.00	151.00	10	450	2.22%
2022/04/07	1	152.00	0	0.00	151.50	1	456	0.22%
2022/04/06	0	0.00	6	156.33	155.50	-6	467	-1.28%
2022/03/31	4	164.00	0	0.00	162.00	4	474	0.84%
2022/03/30	0	0.00	2	165.00	164.00	-2	479	-0.42%
2022/03/29	5	162.00	0	0.00	164.00	5	491	1.02%
2022/03/28	0	0.00	10	161.50	161.00	-10	494	-2.02%
2022/03/25	1	165.00	0	0.00	164.00	1	496	0.20%
2022/03/23	2	167.50	0	0.00	167.50	2	498	0.40%
2022/03/21	2	168.00	42	172.87	172.00	-40	505	-7.92%
2022/03/18	0	0.00	1	156.00	157.50	-1	497	-0.21%
2022/03/17	1	153.50	0	0.00	154.00	1	514	0.19%
2022/03/16	1	150.00	1	148.50	150.00	0	521	0.00%
2022/03/15	20	149.75	0	0.00	149.00	20	539	3.71%
2022/03/14	1	154.00	0	0.00	154.00	1	573	0.17%
2022/03/11	1	156.50	0	0.00	155.00	1	584	0.17%
2022/03/09	1	155.00	1	155.03	155.00	0	600	0.00%
2022/03/08	1	155.50	1	162.00	154.50	0	625	0.00%
2022/03/07	1	160.00	1	159.00	158.00	0	630	0.00%
2022/03/04	0	0.00	1	171.00	170.50	-1	637	-0.16%
2022/03/02	3	176.83	2	179.25	179.00	1	687	0.15%
2022/03/01	0	0.00	50	168.00	168.00	-50	712	-7.02%
2022/02/25	0	0.00	1	151.50	153.00	-1	749	-0.13%
2022/02/24	20	150.00	10	151.95	148.00	10	819	1.22%
2022/02/15	7	158.00	0	0.00	158.50	7	1,134	0.62%
2022/02/14	30	157.50	0	0.00	157.50	30	1,220	2.46%
2022/02/10	17	164.50	0	0.00	165.00	17	1,313	1.29%
2022/02/09	1	167.00	0.1	168.00	168.50	1	1,355	0.07%
2022/02/08	2	163.00	0	0.00	166.00	2	1,389	0.14%
2022/01/26	11	160.45	0	0.00	160.00	11	1,507	0.73%
2022/01/25	0	162.00	0	0.00	159.50	0	1,636	0.00%
2022/01/24	2	161.25	0.1	159.00	165.00	1.9	1,703	0.11%
2022/01/21	0	166.88	1	168.00	164.00	-1	1,759	-0.05%
2022/01/19	0	0.00	1	169.00	170.00	-1	1,866	-0.05%
2022/01/18	2.1	174.57	1	175.00	174.00	1.1	1,939	0.06%
2022/01/17	1	170.00	1	172.00	172.00	0	1,967	0.00%
2022/01/14	43	161.21	0.3	167.50	165.00	42.7	2,027	2.11%
2022/01/13	0	0.00	0.1	174.50	171.00	-0.1	2,076	0.00%
2022/01/12	5	180.00	0	0.00	179.50	5	2,072	0.24%
2022/01/11	41	181.57	0	0.00	180.00	41	2,074	1.98%
2022/01/10	0.1	189.35	0	0.00	189.00	0.1	2,086	0.01%
2022/01/07	27	190.83	2	192.50	190.00	25	2,090	1.20%
2022/01/06	33	201.27	2	199.50	199.50	31	2,081	1.49%
2022/01/05	1	207.00	1	204.50	205.00	0	2,085	0.00%
2022/01/04	1.1	211.48	0	0.00	207.00	1.1	2,111	0.05%
2022/01/03	2	211.50	0	0.00	210.00	2	2,108	0.09%
2021/12/29	0.2	214.83	2	215.00	216.00	-1.9	2,105	-0.09%
2021/12/28	1	211.00	0	0.00	210.00	1	2,101	0.05%
2021/12/27	2	209.25	1	211.00	209.00	1	2,109	0.05%
2021/12/23	0	0.00	0	212.00	212.00	0	2,118	0.00%
2021/12/22	0	0.00	1	207.50	205.50	-1	2,116	-0.05%
2021/12/17	1	209.00	1	209.00	207.00	0	2,149	0.00%
2021/12/16	2	211.00	1	211.00	211.00	1	2,148	0.05%
2021/12/15	2	203.00	2	201.75	205.50	0	2,143	0.00%
2021/12/14	41	206.13	0	0.00	205.50	41	2,136	1.92%
2021/12/13	21	207.00	6	207.58	208.50	15	2,127	0.71%
2021/12/10	1	214.50	0	0.00	213.50	1	2,110	0.05%
2021/12/09	6	217.42	1	218.50	214.00	5	2,103	0.24%
2021/12/08	4	216.25	45	219.16	219.00	-41	2,087	-1.96%
2021/12/07	2	209.50	0	0.00	207.00	2	2,051	0.10%
2021/12/02	13	202.27	3	204.17	201.50	10	2,036	0.49%
2021/12/01	2	207.50	0.5	210.00	209.00	1.5	2,009	0.07%
2021/11/30	1	209.00	1	208.50	208.00	0	2,000	0.00%
2021/11/29	7	208.29	2	199.00	208.50	5	1,985	0.25%
2021/11/26	43	207.03	1	210.00	204.50	42	1,962	2.14%
2021/11/25	26	218.13	2.1	217.04	216.00	24	1,924	1.24%
2021/11/24	1	230.00	4	228.13	226.50	-3	1,881	-0.16%
2021/11/23	1.1	232.14	2	230.52	225.00	-0.9	1,835	-0.05%
2021/11/22	1	216.50	0	0.00	216.00	1	1,769	0.06%
2021/11/19	1	219.00	1.6	220.10	216.50	-0.6	1,751	-0.03%
2021/11/18	3	222.17	0	0.00	216.50	3	1,726	0.17%
2021/11/17	1	224.00	45.3	228.30	229.50	-44.3	1,658	-2.67%
2021/11/16	0	0.00	2.2	215.27	214.00	-2.2	1,591	-0.14%
2021/11/15	0	0.00	5.1	224.05	217.50	-5.1	1,553	-0.33%
2021/11/12	0	0.00	1	219.00	218.00	-1	1,499	-0.07%
2021/11/11	3	211.67	139	207.42	212.00	-136	1,441	-9.44%	大賣/鉅額交易
2021/11/10	0	0.00	50	201.00	201.00	-50	1,358	-3.68%
2021/11/09	0	0.00	2	181.50	183.00	-2	1,302	-0.15%
2021/11/08	0.5	190.50	0	0.00	188.00	0.5	1,278	0.04%
2021/11/03	23	193.65	2	194.50	207.50	21	1,174	1.79%
2021/11/02	3	205.33	25.1	213.90	206.00	-22.1	1,099	-2.00%
2021/11/01	0	0.00	22	195.48	196.00	-22	977	-2.25%
2021/10/29	2	187.75	1	186.00	178.50	1	918	0.11%
2021/10/28	1	188.50	0	0.00	189.00	1	877	0.11%
2021/10/27	1	182.00	10	190.00	190.00	-9	826	-1.09%
2021/10/26	1	180.50	20	188.00	185.00	-19	766	-2.48%