中探針 (6217)-群益金鼎-崇德券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
708張
產業
上櫃電子零組件類股
380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

中探針 (6217)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	0	0.00	0	45.65	45.75	0	3,566	0.00%
2024/05/09	0	0.00	1	45.60	45.60	-1	3,560	-0.03%
2024/05/03	4	46.55	4	45.90	45.80	0	3,464	0.00%
2024/04/30	0	0.00	0	45.60	45.90	0	3,384	0.00%
2024/04/29	2	45.90	1	45.60	45.60	1	3,362	0.03%
2024/04/26	0	47.25	0	0.00	47.20	0	3,291	0.00%
2024/04/19	0	0.00	14	43.13	42.10	-14	3,041	-0.46%
2024/04/17	0	43.40	0	0.00	43.75	0	3,039	0.00%
2024/04/16	45	43.23	42	42.28	42.30	3	3,034	0.10%
2024/04/15	1	45.40	1	45.30	45.05	0	2,996	0.00%
2024/04/12	1	46.75	6	45.82	46.65	-5	2,966	-0.17%
2024/04/11	11	46.71	0	0.00	46.30	11	2,849	0.39%
2024/04/10	8	45.05	2	45.00	44.55	6	2,762	0.22%
2024/04/09	0	43.30	0	43.35	43.50	0	2,718	0.00%
2024/03/28	0	0.00	2	42.30	42.20	-2	2,674	-0.07%
2024/03/25	0	43.50	0	0.00	43.50	0	2,636	0.00%
2024/03/22	0	42.50	0	0.00	42.50	0	2,610	0.00%
2024/03/20	4	42.05	0	0.00	41.70	4	2,593	0.15%
2024/03/19	0	42.55	0	0.00	42.55	0	2,569	0.00%
2024/03/14	3	41.95	3	41.72	41.95	0	2,474	0.00%
2024/03/13	4	47.80	0	0.00	45.70	4	2,268	0.18%
2024/03/12	0	0.00	4	50.10	49.65	-4	2,117	-0.19%
2024/03/11	5	49.00	28	52.38	50.80	-23	1,975	-1.16%
2024/03/08	12	49.32	11	48.87	48.75	1	1,661	0.06%
2024/03/07	2	49.38	0	0.00	49.60	2	1,462	0.14%
2024/03/06	1	50.30	0	0.00	50.10	1	1,290	0.08%
2024/03/05	10	48.53	2	49.40	49.35	8	1,054	0.76%
2024/03/04	1	44.80	3	46.45	46.55	-2	718	-0.28%
2024/02/27	0	0.00	10	43.10	43.10	-10	577	-1.73%
2024/02/26	1	43.60	0	0.00	44.15	1	558	0.18%
2024/01/29	0	40.55	0	0.00	40.75	0	352	0.00%
2024/01/04	5	40.40	0	0.00	40.40	5	307	1.63%
2024/01/03	0.1	40.95	0	0.00	40.85	0.1	308	0.02%
2023/12/27	1	41.60	1	41.65	41.60	0	306	0.00%
2023/12/26	2	41.43	0	0.00	41.15	2	300	0.67%
2023/12/21	0	0.00	0	40.20	40.50	0	295	0.00%
2023/12/11	0.2	41.50	0	0.00	41.50	0.2	334	0.05%
2023/12/08	0	0.00	1	42.00	41.65	-1	379	-0.26%
2023/12/05	0	0.00	1	42.10	42.05	-1	410	-0.24%
2023/12/04	0	0.00	2	42.65	42.65	-2	418	-0.48%
2023/11/30	5	42.65	5	42.60	42.60	0	426	0.00%
2023/11/29	0	0.00	2	42.30	42.30	-2	429	-0.47%
2023/11/21	0	42.30	0	0.00	41.80	0	541	0.00%
2023/11/16	2	41.10	0	0.00	41.10	2	550	0.36%
2023/11/10	1	40.10	0	0.00	40.20	1	572	0.17%
2023/10/27	3	41.43	0	0.00	41.20	3	774	0.39%
2023/10/18	3	41.88	0	0.00	41.65	3	1,287	0.23%
2023/10/17	2	42.65	0	0.00	42.65	2	1,597	0.13%
2023/09/26	0	0.00	1	44.00	43.80	-1	2,216	-0.05%
2023/09/14	3	46.45	3	46.80	46.40	0	3,019	0.00%
2023/09/12	1.1	46.19	0	0.00	45.75	1.1	3,002	0.04%
2023/09/07	0	0.00	1	46.45	46.20	-1	3,057	-0.03%
2023/09/01	0	0.00	3	46.15	46.15	-3	3,107	-0.10%
2023/08/31	0	0.00	1	46.30	46.35	-1	3,106	-0.03%
2023/08/30	1	45.75	0	0.00	45.65	1	3,072	0.03%
2023/08/28	2	42.55	0	0.00	42.50	2	3,041	0.07%
2023/08/23	1	43.05	0	0.00	43.15	1	3,088	0.03%
2023/08/18	1	44.15	1	43.45	43.60	0	3,236	0.00%
2023/08/16	0	0.00	1	42.20	43.40	-1	3,231	-0.03%
2023/08/15	0	0.00	1	43.30	43.10	-1	3,228	-0.03%
2023/08/10	0	0.00	1	45.35	45.20	-1	3,195	-0.03%
2023/08/07	4	49.05	0	0.00	48.90	4	3,137	0.13%
2023/08/04	1	47.85	1	48.35	47.85	0	3,109	0.00%
2023/08/02	0	0.00	1	47.55	47.55	-1	3,109	-0.03%
2023/07/31	5	50.70	3	50.18	49.00	2	3,064	0.07%
2023/07/27	1	49.00	0	0.00	49.00	1	2,853	0.04%
2023/07/21	0	0.00	1	50.50	50.70	-1	2,693	-0.04%
2023/07/20	2	50.80	11	50.74	50.10	-9	2,608	-0.35%
2023/07/19	3	49.35	0	0.00	49.10	3	2,299	0.13%
2023/07/18	0	0.00	35	49.57	49.50	-35	2,251	-1.55%
2023/07/17	3	49.27	2	48.90	48.85	1	2,201	0.05%
2023/07/14	3	49.62	1	49.50	49.40	2	2,185	0.09%
2023/07/13	1	49.20	3	48.62	48.15	-2	2,168	-0.09%
2023/07/11	0	0.00	1	47.95	47.85	-1	2,160	-0.05%
2023/07/10	1	47.65	0	0.00	47.45	1	2,182	0.05%
2023/07/07	0	48.10	0	0.00	48.10	0	2,298	0.00%
2023/07/06	2	48.65	0	0.00	48.30	2	2,348	0.09%
2023/07/05	11	50.30	7	50.29	49.50	4	2,317	0.17%
2023/07/04	0	0.00	0.1	48.35	48.60	-0.1	2,143	0.00%
2023/07/03	0.1	48.35	3	48.35	48.25	-2.9	2,099	-0.14%
2023/06/29	1	47.40	1	47.80	47.05	0	2,016	0.00%
2023/06/28	0	46.40	0	0.00	46.10	0	1,965	0.00%
2023/06/27	1	47.80	0	0.00	46.10	1	1,955	0.05%
2023/06/26	6	48.93	2	49.35	48.15	4	1,895	0.21%
2023/06/21	21	48.71	21	49.57	50.00	0	1,809	0.00%
2023/06/20	2.1	47.42	3	48.63	49.10	-0.9	1,677	-0.06%
2023/06/19	0	0.00	0	46.25	46.60	0	1,360	0.00%
2023/06/16	0	0.00	5	45.00	44.85	-5	1,326	-0.38%
2023/06/15	3	45.70	3	45.30	45.30	0	1,324	0.00%
2023/06/14	0	0.00	9	46.17	45.65	-9	1,323	-0.68%
2023/06/13	0	0.00	11	46.05	45.80	-11	1,328	-0.83%
2023/06/09	0	0.00	7	45.18	45.10	-7	1,291	-0.54%
2023/06/08	4	46.44	3	45.25	45.15	1	1,309	0.08%
2023/06/02	0	0.00	5	45.00	44.75	-5	1,374	-0.36%
2023/05/29	0	0.00	1	44.70	44.70	-1	1,398	-0.07%
2023/05/26	5	45.65	3	45.18	45.40	2	1,386	0.15%
2023/05/25	2	42.40	0	0.00	42.25	2	1,258	0.16%
2023/05/23	3	42.68	2	42.60	42.70	1	1,294	0.08%
2023/05/16	2	41.15	0	0.00	41.25	2	1,483	0.13%
2023/05/11	0.1	41.20	0	0.00	40.90	0.1	1,583	0.00%
2023/04/28	5	43.25	5	43.40	43.40	0	1,885	0.00%
2023/04/21	1	44.90	5	45.15	44.90	-4	1,872	-0.21%
2023/04/20	0	0.00	2	47.00	45.70	-2	1,868	-0.11%
2023/04/18	0	0.00	2	48.05	47.00	-2	1,846	-0.11%
2023/04/17	10.1	47.65	0	0.00	47.70	10.1	1,817	0.56%
2023/04/14	24	48.12	0	0.00	47.30	24	1,790	1.34%
2023/04/13	0	0.00	2.1	47.24	47.30	-2.1	1,740	-0.12%
2023/04/12	2	47.85	7	47.86	47.85	-5	1,706	-0.29%
2023/04/11	7	46.96	0	0.00	47.00	7	1,586	0.44%
2023/03/29	1	44.70	0	0.00	44.75	1	1,513	0.07%
2023/03/23	0	46.35	0	0.00	46.60	0	1,539	0.00%
2023/03/22	0	0.00	1	46.05	46.45	-1	1,534	-0.07%
2023/03/17	0	0.00	1	44.70	44.70	-1	1,575	-0.06%
2023/03/16	2	44.95	3	43.97	44.35	-1	1,627	-0.06%
2023/03/14	20	45.80	0	46.20	46.30	20	1,776	1.13%
2023/03/10	1	46.80	15	46.96	46.75	-14	1,918	-0.73%
2023/03/08	1	47.90	1	48.10	48.05	0	1,986	0.00%
2023/03/07	0	47.10	0	47.29	47.25	0	1,956	0.00%
2023/03/06	2	46.88	2	46.90	47.10	0	1,953	0.00%
2023/02/23	0	47.50	0	0.00	47.50	0	1,937	0.00%
2023/02/17	5	47.15	2	47.20	47.30	3	2,135	0.14%
2023/02/15	0	0.00	2	47.00	46.95	-2	2,264	-0.09%
2023/02/10	11	46.57	2	46.50	46.10	9	2,270	0.40%
2023/02/09	6	46.40	2	46.25	46.40	4	2,256	0.18%
2023/02/08	4	47.80	11	47.33	47.45	-7	2,220	-0.32%
2023/02/07	10	47.10	0	0.00	47.15	10	2,123	0.47%
2023/01/17	0	0.00	1	43.45	43.35	-1	2,050	-0.05%
2023/01/13	2	42.10	0	0.00	42.20	2	2,059	0.10%
2023/01/12	1	42.70	0	0.00	42.50	1	2,064	0.05%
2023/01/10	0	0.00	1	43.10	43.00	-1	2,089	-0.05%
2023/01/09	1	42.70	0	0.00	42.70	1	2,106	0.05%
2022/12/27	0	0.00	3	44.20	43.85	-3	2,302	-0.13%
2022/12/23	0	0.00	2	42.65	43.75	-2	2,374	-0.08%
2022/12/16	1	44.15	0	0.00	44.10	1	2,503	0.04%
2022/12/14	0	0.00	2	45.15	45.30	-2	2,532	-0.08%
2022/12/09	2	45.55	0	0.00	45.80	2	2,562	0.08%
2022/12/08	0	46.78	6	46.88	46.55	-6	2,533	-0.24%
2022/12/07	1	46.65	2	45.00	45.10	-1	2,503	-0.04%
2022/12/06	1	48.60	3	47.57	47.10	-2	2,480	-0.08%
2022/12/05	5	46.88	0	0.00	47.35	5	2,386	0.21%
2022/12/02	11	45.90	1	46.00	46.05	10	2,355	0.42%
2022/11/30	6	44.73	0	0.00	44.60	6	2,493	0.24%
2022/11/29	0	0.00	1	41.95	42.40	-1	2,415	-0.04%
2022/11/28	1	41.80	0	0.00	42.40	1	2,427	0.04%
2022/11/23	1	42.55	0	0.00	42.35	1	2,565	0.04%
2022/11/18	1	43.50	1	43.60	43.10	0	2,680	0.00%
2022/11/17	7	45.62	7	44.32	44.15	0	2,696	0.00%
2022/11/16	2	43.90	4	44.26	44.30	-2	2,685	-0.07%
2022/11/15	4	43.33	1	43.46	43.30	3	2,639	0.11%
2022/11/14	1	43.45	0	43.05	43.75	1	2,640	0.04%
2022/11/11	0	42.23	1	41.15	42.35	-1	2,597	-0.04%
2022/11/08	0	0.00	1	42.55	41.90	-1	2,751	-0.04%
2022/11/07	0	0.00	4	42.30	41.90	-4	2,847	-0.14%
2022/11/04	4	41.60	0	0.00	41.80	4	2,889	0.14%
2022/11/02	1	40.95	0	0.00	41.00	1	2,996	0.03%
2022/10/25	0	38.35	0	0.00	38.10	0	3,517	0.00%
2022/10/24	0	0.00	4	39.00	39.00	-4	3,641	-0.11%
2022/10/05	3	44.50	0	0.00	43.05	3	4,810	0.06%
2022/10/03	0.1	41.60	0	0.00	44.10	0.1	4,860	0.00%
2022/09/28	0	0.00	0	42.65	41.65	0	5,098	0.00%
2022/09/26	0	43.93	0	0.00	42.45	0	5,367	0.00%
2022/09/21	1	48.20	2	48.05	48.05	-1	5,745	-0.02%
2022/09/19	0.1	47.50	0	0.00	46.90	0.1	6,030	0.00%
2022/09/16	3	49.47	3	48.65	48.65	0	6,147	0.00%
2022/09/15	1	49.90	1	49.60	49.50	0	6,292	0.00%
2022/09/13	2	50.60	3	50.30	50.00	-1	6,669	-0.01%
2022/09/12	3	49.40	2	49.15	49.15	1	6,722	0.01%
2022/09/08	13	48.79	2	49.00	49.00	11	6,774	0.16%
2022/09/07	0	48.50	1	49.00	48.50	-1	6,873	-0.01%
2022/09/06	4	51.83	3	52.43	51.40	1	6,872	0.01%
2022/09/05	2	57.40	0	0.00	57.00	2	6,896	0.03%
2022/09/01	0	0.00	9	58.80	57.80	-9	7,096	-0.13%
2022/08/30	3	59.83	1	59.60	59.30	2	7,669	0.03%
2022/08/29	0	0.00	1	57.70	58.00	-1	8,286	-0.01%
2022/08/26	0	0.00	2	58.85	58.60	-2	8,335	-0.02%
2022/08/25	1	57.30	0	0.00	57.30	1	8,341	0.01%
2022/08/24	2	57.35	2	57.40	57.20	0	8,452	0.00%
2022/08/23	6	57.77	1.2	57.91	58.00	4.8	8,483	0.06%
2022/08/22	6	59.90	4	60.50	59.10	2	8,635	0.02%
2022/08/19	5	60.36	1	60.40	60.30	4	8,731	0.05%
2022/08/18	1	59.40	0	0.00	59.60	1	8,820	0.01%
2022/08/17	4	60.40	3	59.93	59.80	1	8,887	0.01%
2022/08/16	1	61.20	1	61.70	60.80	0	9,013	0.00%
2022/08/15	3	61.53	2	61.10	60.50	1	8,970	0.01%
2022/08/12	1	59.30	2	61.60	61.60	-1	8,789	-0.01%
2022/08/11	0	0.00	1	59.90	59.40	-1	8,686	-0.01%
2022/08/10	3	59.50	0	0.00	59.50	3	8,660	0.03%
2022/08/09	1	58.80	1	58.20	59.20	0	8,638	0.00%
2022/08/08	1	60.60	1	60.00	60.00	0	8,599	0.00%
2022/08/05	3	62.23	1	62.00	61.90	2	8,569	0.02%
2022/08/04	3	60.57	2	60.90	61.50	1	8,574	0.01%
2022/08/03	2	62.55	4	61.23	60.40	-2	8,506	-0.02%
2022/08/02	3	62.13	2	62.80	62.60	1	8,440	0.01%
2022/08/01	2	64.45	2	64.50	63.70	0	8,387	0.00%
2022/07/29	0	0.00	1	62.81	63.60	-1	8,205	-0.01%
2022/07/28	3.1	63.42	3	63.37	62.50	0.1	8,208	0.00%
2022/07/27	2	63.15	0	0.00	63.50	2	8,125	0.02%
2022/07/26	3	62.90	3	62.37	62.80	0	8,004	0.00%
2022/07/25	2	60.45	0	0.00	62.00	2	7,820	0.03%
2022/07/22	2	60.05	1	59.30	58.80	1	7,743	0.01%
2022/07/21	1	63.50	0	0.00	64.20	1	7,642	0.01%
2022/07/20	0	0.00	3	63.94	63.20	-3	7,570	-0.04%
2022/07/19	0	61.40	2	61.15	61.00	-2	7,492	-0.03%
2022/07/18	2	61.30	1.8	61.43	61.30	0.2	7,641	0.00%
2022/07/15	2	59.15	1	58.90	59.90	1	7,876	0.01%
2022/07/13	0	0.00	3	57.80	56.70	-3	8,303	-0.04%
2022/07/11	3	61.20	4	61.23	61.50	-1	8,449	-0.01%
2022/07/08	6	61.55	4	62.25	61.20	2	8,902	0.02%
2022/07/07	4	60.33	5	60.54	61.50	-1	9,166	-0.01%
2022/07/06	5	60.34	0	0.00	58.30	5	9,245	0.05%
2022/07/05	1	60.30	2.1	61.33	61.80	-1.1	9,254	-0.01%
2022/07/04	5	56.50	5	56.90	58.70	0	9,164	0.00%
2022/07/01	1	57.26	2	55.80	54.40	-1	9,276	-0.01%
2022/06/30	5.9	62.20	2	62.50	60.20	3.9	9,448	0.04%
2022/06/29	6	62.08	7	62.06	61.60	-1	9,680	-0.01%
2022/06/28	7	66.07	8	66.14	65.70	-1	9,711	-0.01%
2022/06/27	3	64.20	4	64.33	64.60	-1	9,655	-0.01%
2022/06/24	2	64.50	3.1	65.34	64.00	-1.1	9,642	-0.01%
2022/06/23	11	63.45	13	64.68	65.20	-2	9,568	-0.02%
2022/06/22	15	64.63	17	64.00	64.40	-2	9,604	-0.02%
2022/06/21	1	61.40	1	62.70	63.30	0	9,440	0.00%
2022/06/20	1	61.80	11	61.35	60.00	-10	9,394	-0.11%
2022/06/17	0	0.00	1	62.40	63.30	-1	9,344	-0.01%
2022/06/16	1.1	65.86	4	66.98	63.00	-2.9	9,360	-0.03%
2022/06/15	0	0.00	2.1	66.55	65.20	-2.1	9,249	-0.02%
2022/06/14	4	65.40	3	65.23	65.30	1	9,177	0.01%
2022/06/13	4	66.00	6	67.43	67.90	-2	8,993	-0.02%
2022/06/10	1	65.90	0.9	66.00	66.50	0.1	8,864	0.00%
2022/06/09	15	67.18	1	66.80	67.30	14	8,758	0.16%
2022/06/08	18	69.38	5	68.72	68.70	13	8,533	0.15%
2022/06/07	168	68.65	173	69.23	68.90	-5	8,149	-0.06%	大買/大賣/
2022/06/06	2	63.90	2	64.50	64.50	0	7,435	0.00%
2022/06/02	0	0.00	0.1	63.51	63.80	-0.1	7,388	0.00%
2022/06/01	0	0.00	1	63.00	62.80	-1	7,382	-0.01%
2022/05/31	0	63.56	0	0.00	64.10	0	7,271	0.00%
2022/05/30	0.1	63.65	3	64.13	64.00	-2.9	7,217	-0.04%
2022/05/27	1	61.49	1.2	61.03	61.60	-0.2	7,026	0.00%
2022/05/26	3	60.86	4	60.60	59.70	-1	7,005	-0.01%
2022/05/25	5	58.72	4	58.95	60.00	1	6,902	0.01%
2022/05/24	13	58.45	11	58.82	57.20	2	6,862	0.03%
2022/05/23	0	0.00	6	57.50	57.20	-6	6,833	-0.09%
2022/05/20	0	0.00	1	56.80	57.00	-1	6,877	-0.01%
2022/05/17	1	55.90	2	56.15	56.10	-1	6,947	-0.01%
2022/05/12	11	52.88	5	51.50	51.20	6	6,980	0.09%
2022/05/11	2	57.30	2	57.50	56.70	0	6,943	0.00%
2022/05/10	0	0.00	0	57.00	57.20	0	7,110	0.00%
2022/05/09	4	57.18	1	57.50	56.90	3	7,216	0.04%
2022/05/05	1	61.30	1	60.80	60.80	0	7,169	0.00%
2022/05/04	2.9	59.07	2	58.60	58.40	0.9	7,062	0.01%
2022/05/03	0	0.00	3	58.30	58.30	-3	7,073	-0.04%
2022/04/29	6	59.45	0	0.00	58.10	6	7,098	0.08%
2022/04/28	2	59.40	3	58.44	58.10	-1	7,118	-0.01%
2022/04/27	37	57.50	36	58.09	59.10	1	7,082	0.01%
2022/04/26	2	58.20	5	57.36	57.40	-3	7,045	-0.04%
2022/04/25	3	56.97	3	58.00	56.70	0	7,035	0.00%
2022/04/22	3	64.23	31	63.87	60.80	-28	7,019	-0.40%
2022/04/21	4	63.80	33	63.73	63.80	-29	7,015	-0.41%
2022/04/20	60	63.78	3	65.53	61.80	57	7,272	0.78%
2022/04/19	2	60.30	2	60.40	60.80	0	7,536	0.00%
2022/04/15	5.1	60.73	5	61.12	59.90	0.1	7,707	0.00%
2022/04/14	40	61.87	38	62.26	61.20	2	7,601	0.03%
2022/04/13	6	60.38	5	60.80	60.60	1	7,316	0.01%
2022/04/12	6	57.28	6	58.22	60.20	0	6,943	0.00%
2022/04/08	1	60.10	2	59.15	60.10	-1	6,648	-0.02%
2022/04/07	6	59.67	6	60.98	58.10	0	6,557	0.00%
2022/04/06	5	60.60	3	61.37	60.40	2	6,308	0.03%
2022/04/01	13	60.36	14.1	60.58	61.90	-1.1	6,010	-0.02%
2022/03/30	1	59.70	2	59.35	58.50	-1	5,416	-0.02%
2022/03/25	1	59.00	11	58.80	58.90	-10	5,111	-0.20%
2022/03/24	4	56.80	5	57.06	57.00	-1	4,929	-0.02%
2022/03/23	1	56.70	0.1	55.50	56.30	0.9	4,852	0.02%
2022/03/22	0	0.00	1	55.80	55.80	-1	4,764	-0.02%
2022/03/21	0	0.00	3	55.03	55.40	-3	4,736	-0.06%
2022/03/18	1	52.30	1	52.10	53.00	0	4,675	0.00%
2022/03/17	0	0.00	2	52.35	51.80	-2	4,661	-0.04%
2022/03/16	0	0.00	1	48.60	48.75	-1	4,650	-0.02%
2022/03/15	3	50.53	0	0.00	48.80	3	4,720	0.06%
2022/03/08	0	0.00	2	50.40	49.10	-2	4,873	-0.04%
2022/03/07	2	50.80	2	50.80	50.30	0	4,861	0.00%
2022/03/04	1	55.80	0	0.00	54.70	1	4,817	0.02%
2022/03/03	2	56.75	0	0.00	56.50	2	4,822	0.04%
2022/03/02	11	56.64	11	57.15	56.50	0	4,825	0.00%
2022/03/01	2	57.35	1	57.20	56.80	1	4,791	0.02%
2022/02/25	0	0.00	5	54.58	55.10	-5	4,712	-0.11%
2022/02/24	10	54.89	0	0.00	53.60	10	4,721	0.21%
2022/02/23	3.1	56.02	3	56.30	57.30	0.1	4,676	0.00%
2022/02/22	2	56.00	2.1	55.20	55.20	-0.1	4,608	0.00%
2022/02/17	5.1	56.61	5.1	57.12	55.10	0	4,747	0.00%
2022/02/16	0	0.00	5	55.20	55.50	-5	4,719	-0.11%
2022/02/15	1	55.80	0	0.00	54.70	1	4,753	0.02%
2022/02/14	2	55.65	3	55.67	55.60	-1	4,752	-0.02%
2022/02/10	20	56.54	18	55.50	55.60	2	4,875	0.04%
2022/02/09	4	52.50	34	54.37	54.90	-30	4,873	-0.62%
2022/01/26	30	47.80	0	0.00	47.50	30	5,473	0.55%
2022/01/25	1	48.00	0	0.00	47.20	1	5,752	0.02%
2022/01/24	1	47.49	2	48.35	48.30	-1	6,135	-0.02%
2022/01/21	1	50.03	1	51.20	50.00	0	6,311	0.00%
2022/01/20	0	0.00	0.1	52.10	52.50	-0.1	6,622	0.00%
2022/01/17	2	53.80	8	54.50	54.60	-6	7,973	-0.08%
2022/01/14	4.1	56.76	1	56.20	53.50	3.1	8,173	0.04%
2022/01/13	39.2	59.48	46	58.61	57.10	-6.8	8,297	-0.08%
2022/01/12	48	58.66	55	59.32	58.70	-7	8,223	-0.09%
2022/01/11	11	55.98	21	56.04	55.60	-10	7,730	-0.13%
2022/01/10	2	51.10	2	52.10	53.30	0	7,877	0.00%
2022/01/07	0	0.00	12	53.73	52.10	-12	8,109	-0.15%
2022/01/06	33	54.98	13	54.68	54.90	20	8,064	0.25%
2022/01/05	4	51.93	3	51.90	51.90	1	7,938	0.01%
2022/01/04	2	51.60	3	51.83	51.80	-1	7,966	-0.01%
2022/01/03	1	51.50	1	51.10	51.10	0	8,030	0.00%
2021/12/30	3	52.03	4	52.30	52.10	-1	8,087	-0.01%
2021/12/29	2	51.70	0	0.00	51.80	2	8,166	0.02%
2021/12/28	4	52.50	4	52.95	51.80	0	8,263	0.00%
2021/12/23	2	52.10	2	51.80	51.80	0	9,340	0.00%
2021/12/22	0	0.00	1	51.00	51.20	-1	9,553	-0.01%
2021/12/20	1	50.60	1	50.80	50.10	0	10,004	0.00%
2021/12/17	0	0.00	1	50.50	50.60	-1	10,208	-0.01%
2021/12/14	1	52.00	1	52.50	51.90	0	11,706	0.00%
2021/12/09	0	0.00	2	55.85	57.10	-2	12,160	-0.02%
2021/12/08	2	55.40	1	56.00	57.10	1	12,307	0.01%
2021/12/01	2	53.25	4.1	53.99	54.10	-2.1	13,239	-0.02%
2021/11/30	4	54.93	1	54.90	54.40	3	13,691	0.02%
2021/11/26	0	0.00	1	54.00	53.40	-1	14,037	-0.01%
2021/11/25	5	54.80	0	0.00	54.80	5	14,045	0.04%
2021/11/24	1	54.90	3	56.00	56.00	-2	14,031	-0.01%
2021/11/23	4	55.01	3	55.86	55.00	1	14,012	0.01%
2021/11/22	0	0.00	1	57.60	57.60	-1	13,992	-0.01%
2021/11/19	1	56.70	0	56.20	56.30	1	13,987	0.01%
2021/11/18	3	58.13	3	58.73	57.00	0	13,927	0.00%
2021/11/17	3	58.77	0.2	58.60	58.20	2.8	13,882	0.02%
2021/11/16	3	58.13	2	58.40	57.00	1	13,827	0.01%
2021/11/15	10	59.87	5	60.00	59.80	5	13,743	0.04%
2021/11/12	0	0.00	1	59.30	59.80	-1	13,659	-0.01%
2021/11/11	1	58.30	20	58.40	58.30	-19	13,595	-0.14%
2021/11/10	2	57.50	0	57.90	59.00	2	13,542	0.01%
2021/11/09	2	59.65	5	60.18	59.60	-3	13,426	-0.02%
2021/11/08	3	60.28	3.8	62.23	59.20	-0.8	13,320	-0.01%
2021/11/05	10	61.67	1	62.40	62.30	9	13,157	0.07%
2021/11/04	11	62.58	13	62.89	62.80	-2	12,974	-0.02%
2021/11/03	2	60.95	2	61.15	60.20	0	12,686	0.00%
2021/11/02	6	61.83	3	60.70	59.20	3	12,464	0.02%
2021/11/01	8	62.15	6	63.40	63.10	2	12,161	0.02%
2021/10/29	3	60.60	3	59.87	61.00	0	11,753	0.00%
2021/10/28	9	60.99	8.1	60.03	58.50	1	11,533	0.01%
2021/10/27	5	59.30	9	59.23	59.40	-4	11,303	-0.04%
2021/10/26	31.1	59.54	17	58.94	58.00	14.1	11,039	0.13%
2021/10/25	6	55.85	10	57.00	58.40	-4	10,294	-0.04%
2021/10/22	3	53.70	6	53.83	53.10	-3	9,895	-0.03%
2021/10/21	28	53.65	8	53.60	52.00	20	9,662	0.21%
2021/10/20	31	54.50	34.2	54.76	54.20	-3.2	9,464	-0.03%
2021/10/19	3	51.43	3	50.97	51.60	0	8,996	0.00%
2021/10/18	6	51.11	7	50.70	51.00	-1	8,839	-0.01%
2021/10/15	2	48.74	6	48.86	49.60	-4	8,374	-0.05%
2021/10/14	0	0.00	1	46.31	45.10	-1	8,132	-0.01%
2021/10/13	3	46.65	1	46.30	45.95	2	8,108	0.02%
2021/10/08	0.1	46.75	1	47.05	47.20	-0.9	8,079	-0.01%
2021/10/06	52	45.80	51	44.49	44.25	1	8,026	0.01%
2021/10/04	1	43.75	0	0.00	44.75	1	7,865	0.01%
2021/10/01	24	49.80	16.1	47.90	47.05	7.9	7,703	0.10%
2021/09/30	52.1	52.42	49.3	52.66	52.00	2.8	7,445	0.04%
2021/09/29	4	50.58	5	51.04	50.20	-1	6,807	-0.01%
2021/09/28	2.3	51.00	4	51.58	50.40	-1.8	6,711	-0.03%
2021/09/27	4	49.59	4	50.15	49.90	0	6,392	0.00%
2021/09/24	8	50.81	10	51.45	50.40	-2	6,252	-0.03%
2021/09/23	9.1	51.19	6	51.20	50.90	3.1	6,037	0.05%
2021/09/22	290	50.60	346	49.38	50.40	-56	5,383	-1.04%	大買/大賣/
2021/09/17	4	48.76	2.2	50.90	50.90	1.8	4,722	0.04%
2021/09/16	0.2	46.00	1	45.75	46.30	-0.8	4,496	-0.02%
2021/09/15	59	46.93	6	47.50	47.30	53	4,385	1.21%
2021/09/14	2	45.60	0	0.00	45.45	2	4,069	0.05%
2021/09/13	1	47.55	0	0.00	46.80	1	3,954	0.03%
2021/09/10	14	46.64	11	46.97	47.30	3	3,729	0.08%
2021/09/06	6	48.18	11	48.94	47.20	-5	2,976	-0.17%
2021/09/03	12	47.78	52	48.40	48.95	-40	2,590	-1.54%
2021/09/02	3	45.72	2	47.63	44.50	1	2,115	0.05%
2021/09/01	10	43.13	0	0.00	43.70	10	1,762	0.57%
2021/08/30	0	0.00	5	41.70	41.85	-5	1,658	-0.30%
2021/08/26	2	41.70	2	41.55	41.55	0	1,637	0.00%
2021/08/25	30	41.25	0	0.00	40.90	30	1,615	1.86%
2021/08/17	1	39.20	1	38.50	38.10	0	1,508	0.00%
2021/08/10	5	39.40	0	0.00	38.75	5	1,499	0.33%
2021/08/06	0	0.00	30	43.00	41.25	-30	1,508	-1.99%
2021/08/02	1	43.05	1	42.30	42.60	0	1,578	0.00%
2021/07/26	3	44.55	9	43.06	43.35	-6	1,531	-0.39%
2021/07/22	1	41.60	0	0.00	41.35	1	1,489	0.07%
2021/07/21	0	0.00	1	40.00	40.30	-1	1,496	-0.07%
2021/07/20	0	0.00	0.1	40.00	39.50	-0.1	1,595	0.00%
2021/07/15	0	0.00	2	39.40	41.20	-2	2,152	-0.09%
2021/07/13	4.1	40.15	2	40.20	39.40	2.1	2,282	0.09%
2021/07/12	1	38.85	0	0.00	38.90	1	2,255	0.04%
2021/07/06	1	38.90	0	38.20	38.05	1	2,360	0.04%
2021/07/05	0	38.51	0	0.00	39.95	0	2,371	0.00%
2021/07/01	0	0.00	2	37.25	36.50	-2	2,465	-0.08%
2021/06/28	2	37.25	0	0.00	37.15	2	2,744	0.07%
2021/06/25	0	37.10	0	0.00	36.80	0	2,768	0.00%
2021/06/01	0	36.35	0	0.00	36.35	0	3,333	0.00%
2021/05/27	15	34.30	0	0.00	34.35	15	3,469	0.43%
2021/05/21	15	32.50	0	0.00	33.05	15	3,501	0.43%
2021/05/12	0.1	32.95	1	33.50	32.25	-1	3,479	-0.03%
2021/05/11	0.1	36.00	0	0.00	35.25	0.1	3,448	0.00%
2021/05/10	2	38.58	2	39.15	38.50	0	3,501	0.00%
2021/05/07	1	38.30	0	0.00	39.15	1	3,494	0.03%
2021/05/05	0.1	38.20	1	39.00	38.20	-1	3,445	-0.03%
2021/05/04	6	39.50	1	39.75	38.90	5	3,437	0.15%
2021/05/03	2	42.95	0	0.00	41.80	2	3,381	0.06%
2021/04/27	0	0.00	6	46.13	46.00	-6	3,437	-0.17%
2021/04/26	7	46.84	7	47.29	47.15	0	3,780	0.00%
2021/04/23	1	45.55	1	45.80	47.00	0	3,738	0.00%
2021/04/22	3	45.50	30	47.60	43.00	-27	3,689	-0.73%
2021/04/21	2	47.00	4.2	45.84	46.30	-2.2	3,698	-0.06%
2021/04/20	4.2	44.17	0	44.70	44.70	4.2	3,410	0.12%
2021/04/19	0	0.00	1	42.55	42.60	-1	3,361	-0.03%
2021/04/16	0	41.00	2	41.15	41.35	-2	3,395	-0.06%
2021/04/15	0	0.00	9	40.49	41.20	-9	3,634	-0.25%
2021/04/14	24	39.10	0	0.00	38.80	24	3,652	0.66%
2021/04/13	1	40.90	0	0.00	39.90	1	3,690	0.03%
2021/04/12	2	40.90	0	0.00	40.55	2	3,683	0.05%
2021/04/09	2	41.90	3	42.75	41.80	-1	3,650	-0.03%
2021/04/08	3	42.42	10	42.93	42.30	-7	3,600	-0.19%
2021/04/07	3	42.00	0	0.00	41.80	3	3,462	0.09%
2021/04/06	4	42.99	5	42.12	42.50	-1	3,376	-0.03%
2021/04/01	13	39.98	10	39.60	39.90	3	3,142	0.10%
2021/03/25	5	38.30	0	0.00	38.25	5	3,025	0.17%
2021/03/24	5	39.10	0	0.00	39.25	5	2,997	0.17%
2021/03/19	2	40.48	2	40.83	40.80	0	2,829	0.00%
2021/03/12	14	37.84	40	37.83	37.80	-26	2,591	-1.00%
2021/03/11	6	37.58	0	0.00	37.60	6	2,581	0.23%
2021/02/24	10	36.80	0	0.00	36.40	10	2,460	0.41%
2021/02/23	10	37.61	0	0.00	37.35	10	2,469	0.40%
2021/02/02	0	0.00	1	32.35	32.65	-1	2,357	-0.04%
2021/02/01	1	32.10	0	0.00	31.60	1	2,340	0.04%
2021/01/21	5	37.50	0	0.00	37.45	5	2,151	0.23%
2021/01/20	2	42.45	2	40.35	38.05	0	2,116	0.00%
2021/01/19	7	41.49	6	42.59	40.85	1	1,979	0.05%
2021/01/14	0	0.00	3	38.72	39.00	-3	1,446	-0.21%
2021/01/12	2	37.50	8	37.80	36.95	-6	1,226	-0.49%
2021/01/11	10	39.71	0	0.00	39.35	10	1,177	0.85%
2021/01/08	2	39.00	1	38.80	38.90	1	1,305	0.08%
2021/01/07	0	0.00	0.1	42.20	42.20	-0.1	1,050	-0.01%
2021/01/06	0	0.00	5	38.40	38.40	-5	992	-0.50%
2020/12/21	2	33.30	0	0.00	32.95	2	908	0.22%
2020/12/18	2	33.30	0	0.00	33.10	2	910	0.22%
2020/12/14	1	33.80	0	0.00	33.70	1	922	0.11%
2020/11/19	0	0.00	1	33.65	34.55	-1	1,220	-0.08%
2020/11/18	1	33.35	0	0.00	33.50	1	1,206	0.08%
2020/10/26	0	0.00	2	35.40	34.95	-2	1,198	-0.17%
2020/10/19	3	36.35	3	36.65	36.10	0	1,194	0.00%
2020/10/16	3	37.10	0	0.00	36.50	3	1,165	0.26%
2020/09/29	0	0.00	1	33.60	33.60	-1	1,160	-0.09%
2020/09/28	1	33.20	0	0.00	33.35	1	1,201	0.08%
2020/09/16	5	36.85	6	36.78	36.65	-1	1,174	-0.09%
2020/09/15	1	35.40	0	0.00	34.85	1	1,091	0.09%
2020/09/14	1	35.30	1	35.70	35.90	0	1,071	0.00%
2020/09/11	0	0.00	0.1	35.25	35.30	-0.1	1,063	-0.01%
2020/09/10	2	36.45	2	36.25	35.50	0	1,057	0.00%
2020/09/07	3	38.20	3	38.32	37.00	0	989	0.00%
2020/09/04	4	37.11	4	37.35	37.80	0	836	0.00%
2020/08/18	1	32.10	1	32.00	31.80	0	702	0.00%
2020/07/28	0	0.00	1	31.65	30.60	-1	761	-0.13%
2020/07/24	1	34.30	1	34.10	33.90	0	752	0.00%
2020/07/22	1	35.00	0	0.00	34.75	1	752	0.13%
2020/07/10	3	39.80	3	39.60	39.00	0	732	0.00%
2020/07/09	0	0.00	4	37.99	38.00	-4	584	-0.68%
2020/07/07	0	34.50	0	0.00	34.50	0	513	0.00%
2020/07/01	0.1	31.55	0	0.00	31.55	0.1	479	0.02%
2020/06/19	2	31.10	0	0.00	31.00	2	495	0.40%
2020/05/04	1	31.75	2	32.33	32.15	-1	492	-0.20%
2020/04/17	1	31.00	0	0.00	29.45	1	456	0.22%
2020/03/19	0	0.00	5	18.25	18.25	-5	644	-0.78%
2020/03/16	0.1	22.85	0	0.00	22.80	0.1	667	0.01%
2020/02/12	0	0.00	5	33.40	33.45	-5	1,109	-0.45%
2020/02/06	5	33.15	0	0.00	33.25	5	1,222	0.41%
2019/12/31	0	0.00	1	39.80	38.60	-1	1,498	-0.07%
2019/12/30	1	39.35	0	0.00	39.50	1	1,473	0.07%
2019/12/27	0	0.00	2	38.75	39.00	-2	1,425	-0.14%
2019/12/20	0	0.00	8	38.20	37.90	-8	1,370	-0.58%
2019/12/12	3	38.97	3	38.57	38.50	0	1,448	0.00%
2019/12/06	2	39.05	2	38.80	39.10	0	1,519	0.00%
2019/11/26	4	37.90	0	0.00	37.65	4	1,907	0.21%
2019/11/25	2	37.80	0	0.00	37.75	2	1,924	0.10%
2019/11/22	2	38.30	0	0.00	38.15	2	1,937	0.10%
2019/11/19	52	38.56	52	38.79	38.05	0	1,940	0.00%
2019/10/30	0	0.00	11	39.50	38.85	-11	2,934	-0.37%
2019/10/25	3	39.25	3	38.85	38.30	0	3,164	0.00%
2019/10/15	2	36.60	0	0.00	36.10	2	3,089	0.06%
2019/10/09	0	0.00	10	36.05	36.05	-10	3,081	-0.32%
2019/10/07	14	37.57	0	0.00	37.25	14	3,070	0.46%
2019/10/04	0	0.00	10	38.15	38.40	-10	3,055	-0.33%
2019/10/01	10	37.75	0	0.00	37.60	10	3,128	0.32%
2019/09/23	2	39.85	2	40.30	40.05	0	3,151	0.00%
2019/09/19	3	39.40	0	0.00	39.30	3	3,132	0.10%
2019/09/16	1	40.40	0	0.00	39.95	1	3,164	0.03%
2019/09/10	5	41.00	0	0.00	40.55	5	3,258	0.15%
2019/09/09	1	40.80	0	0.00	40.40	1	3,245	0.03%
2019/09/06	4	41.03	0	0.00	41.35	4	3,229	0.12%
2019/09/05	0	0.00	31	41.35	42.00	-31	3,177	-0.98%
2019/09/04	31	39.39	0	0.00	39.55	31	2,963	1.05%
2019/09/03	2	40.30	2	39.70	39.45	0	3,003	0.00%
2019/09/02	1	39.20	0	0.00	39.45	1	2,933	0.03%
2019/08/21	4	39.35	5	39.20	39.30	-1	2,800	-0.04%
2019/08/19	8	42.16	8	40.73	40.05	0	2,784	0.00%
2019/08/14	3	39.62	3	38.77	38.30	0	2,577	0.00%
2019/08/08	0	0.00	3	37.00	36.65	-3	2,509	-0.12%
2019/08/07	3	37.30	0	0.00	36.20	3	2,505	0.12%
2019/08/06	0	0.00	1	36.30	36.40	-1	2,443	-0.04%
2019/08/01	1	36.10	0	0.00	35.50	1	2,581	0.04%
2019/07/31	2	38.65	1	37.80	36.80	1	2,606	0.04%
2019/07/01	8	35.65	8	36.30	36.15	0	2,988	0.00%
2019/06/20	4	36.90	4	35.95	35.85	0	2,820	0.00%
2019/06/12	0	0.00	1	33.55	34.35	-1	2,575	-0.04%
2019/06/11	2	33.88	1	33.35	33.30	1	2,535	0.04%
2019/05/20	3	31.12	3	31.60	31.15	0	2,097	0.00%
2019/05/16	1	38.00	1	37.05	36.35	0	1,941	0.00%
2019/05/15	2	36.20	2	35.90	36.20	0	1,766	0.00%
2019/05/14	2	36.95	2	37.60	36.60	0	1,708	0.00%
2019/05/10	4	37.21	6	36.77	37.00	-2	1,544	-0.13%
2019/05/09	2	34.55	2	37.43	34.90	0	1,405	0.00%
2019/05/08	1	37.30	1	37.25	37.50	0	1,295	0.00%
2019/05/07	1	37.00	0	0.00	37.10	1	1,216	0.08%
2019/05/06	0	0.00	1	33.30	34.20	-1	1,041	-0.10%
2019/05/03	0	0.00	1	34.25	35.00	-1	973	-0.10%
2019/05/02	1	34.50	1	34.60	35.10	0	913	0.00%
2019/04/30	8	32.31	7	33.00	33.20	1	702	0.14%
2019/04/26	2	29.15	0	0.00	28.25	2	473	0.42%
2019/04/25	2	29.30	3	29.03	29.10	-1	445	-0.22%
2019/04/24	1	27.55	0	0.00	27.40	1	379	0.26%
2019/04/19	0	0.00	1	28.00	27.45	-1	356	-0.28%
2019/04/17	1	27.10	0	0.00	27.65	1	336	0.30%
2019/04/11	4	27.40	4	28.01	26.95	0	275	0.00%
2019/04/09	3	27.25	3	27.55	27.55	0	213	0.00%
2019/03/22	0	0.00	4	22.65	22.70	-4	129	-3.10%
2019/03/18	1	22.90	0	0.00	23.00	1	124	0.80%
2019/03/14	1	22.00	0	0.00	23.15	1	109	0.91%
2019/03/12	2	21.80	0	0.00	21.65	2	99	2.02%
2018/10/11	0	0.00	1	18.70	18.65	-1	131	-0.76%
2018/10/08	0	0.00	1	20.70	20.75	-1	126	-0.79%
2018/09/12	3	22.18	3	21.52	21.15	0	103	0.00%
2018/02/22	0	0.00	2	29.85	30.30	-2	250	-0.80%
2018/02/09	1	28.20	0	0.00	28.65	1	229	0.44%
2018/02/06	1	29.25	0	0.00	29.75	1	220	0.45%
2018/01/10	1	34.00	0	0.00	33.30	1	208	0.48%