瑞祺電通 (6416)-群益金鼎-大甲券商分點個股進出

台股 » 個股 » 瑞祺電通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞祺電通

(6416)

可現股當沖

股價
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
256張
產業
上市通信網路類股
230人加入追蹤

立即追蹤
本地時間:13:30

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

瑞祺電通 (6416)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/26	0	0.00	1	112.50	114.00	-1	1,324	-0.08%
2024/04/25	1	110.00	0	0.00	110.00	1	1,327	0.08%
2024/04/19	0.1	110.00	0	0.00	109.50	0.1	1,378	0.01%
2024/04/17	2	111.00	0	0.00	111.00	2	1,395	0.14%
2024/04/15	0	0.00	0	118.50	119.00	0	1,427	0.00%
2024/04/11	0	0.00	0	121.00	122.00	0	1,554	0.00%
2024/04/10	0	121.00	0	0.00	122.00	0	1,608	0.00%
2024/04/08	1	120.00	0	0.00	123.00	1	1,626	0.06%
2024/04/03	0	124.00	0	0.00	123.50	0	1,618	0.00%
2024/04/02	1	124.50	28	128.00	124.00	-27	1,638	-1.65%
2024/04/01	77	131.99	47	130.11	129.00	30	1,622	1.85%
2024/03/29	0	0.00	2	131.48	131.50	-2	1,602	-0.13%
2024/03/27	1	120.50	0	0.00	120.00	1	1,538	0.07%
2024/03/26	1	122.50	0	0.00	120.00	1	1,536	0.07%
2024/03/25	0	0.00	2	123.50	125.00	-2	1,534	-0.13%
2024/03/21	0	0.00	2	121.50	121.50	-2	1,509	-0.13%
2024/03/20	4	121.25	162	121.21	119.00	-158	1,498	-10.55%	大賣/鉅額交易
2024/03/19	2.1	124.02	6	125.00	124.50	-3.9	1,479	-0.27%
2024/03/18	163	122.22	2	124.25	123.50	161	1,458	11.04%	大買/鉅額交易
2024/03/15	20	120.75	20	120.85	118.50	0	1,434	0.00%
2024/03/13	2	123.00	2	127.00	122.50	0	1,372	0.00%
2024/03/12	20	120.28	19	123.00	125.50	1	1,312	0.08%
2024/03/11	2	115.75	3	116.00	116.00	-1	1,222	-0.08%
2024/03/06	1	113.00	0	0.00	112.00	1	1,165	0.09%
2024/03/04	2	117.50	2	118.50	117.00	0	1,137	0.00%
2024/02/29	1	115.00	0	0.00	114.50	1	1,070	0.09%
2024/02/27	0	0.00	1	115.50	116.00	-1	1,057	-0.09%
2024/02/26	0	116.50	0	0.00	115.00	0	1,044	0.00%
2024/02/23	1	117.50	2	115.00	115.50	-1	1,039	-0.10%
2024/02/22	2	113.50	0	0.00	114.50	2	1,009	0.20%
2024/02/21	1	110.00	0	0.00	114.00	1	1,003	0.10%
2024/02/16	1	103.50	1	104.00	104.50	0	984	0.00%
2024/02/15	0	0.00	1	106.00	103.50	-1	984	-0.10%
2024/02/01	1	111.50	0	0.00	111.50	1	882	0.11%
2024/01/30	0	0.00	5	108.50	109.50	-5	871	-0.57%
2024/01/29	0	0.00	69	108.22	108.00	-69	865	-7.97%
2024/01/25	0	0.00	10	108.00	108.50	-10	856	-1.17%
2024/01/24	10	113.50	0	0.00	112.00	10	831	1.20%
2024/01/19	0	0.00	22	109.50	110.00	-22	788	-2.79%
2024/01/17	0	0.00	2	112.00	112.00	-2	756	-0.26%
2024/01/16	2	112.50	0	0.00	112.00	2	737	0.27%
2024/01/12	1	113.50	0	0.00	111.00	1	708	0.14%
2024/01/10	22	112.50	54	112.35	112.00	-32	675	-4.73%
2024/01/09	1.1	114.50	1	114.00	114.00	0.1	653	0.01%
2024/01/08	1.1	116.32	2	115.00	115.00	-0.9	610	-0.15%
2024/01/05	1	108.50	11	110.68	111.50	-10	530	-1.88%
2024/01/04	124	107.08	9	108.22	108.50	115	470	24.44%	大買/鉅額交易
2024/01/03	0	0.00	3	103.50	103.00	-3	413	-0.72%
2024/01/02	71	103.46	71	102.57	102.00	0	406	0.00%
2023/12/28	2	100.75	0	0.00	101.00	2	375	0.53%
2023/12/25	0	0.00	1	94.30	94.80	-1	326	-0.31%
2023/12/20	1	96.80	0	0.00	96.80	1	316	0.32%
2023/11/28	2	92.90	0	0.00	92.90	2	294	0.68%
2023/11/21	0	0.00	0.5	95.14	94.80	-0.5	274	-0.18%
2023/11/20	0	0.00	0.1	94.70	94.50	-0.1	265	-0.04%
2023/11/14	0	0.00	15	86.92	87.40	-15	203	-7.39%
2023/11/10	0.1	84.30	0	0.00	84.40	0.1	194	0.03%
2023/11/09	0	0.00	0.2	84.40	84.30	-0.2	195	-0.11%
2023/11/07	0	0.00	106.1	83.17	83.20	-106.1	201	-52.66%	大賣/鉅額交易
2023/10/31	0.1	83.30	0	0.00	82.50	0.1	220	0.05%
2023/10/18	0.2	84.30	3	84.30	84.00	-2.8	257	-1.09%
2023/10/17	67	86.76	0	0.00	85.50	67	256	26.10%
2023/10/13	53	87.20	0.1	87.00	87.00	52.9	259	20.44%
2023/10/06	0	0.00	0.1	87.00	87.00	-0.1	266	-0.04%
2023/10/04	0	0.00	0	83.20	83.00	0	260	0.00%
2023/10/02	0	0.00	0	82.60	83.50	0	267	0.00%
2023/09/28	0	0.00	0	82.40	82.30	0	269	0.00%
2023/09/11	0.1	81.00	0	0.00	80.70	0.1	358	0.03%
2023/09/05	0	84.80	0	0.00	84.60	0	363	0.00%
2023/09/01	0	83.60	0	0.00	83.30	0	377	0.00%
2023/08/22	0.1	82.10	0	83.00	82.10	0.1	385	0.02%
2023/08/17	0	83.17	0	0.00	83.50	0	422	0.01%
2023/08/01	0.1	89.00	0	0.00	88.80	0.1	422	0.02%
2023/07/27	0.1	91.30	0	0.00	90.60	0.1	434	0.02%
2023/07/19	0.1	96.00	0.5	95.00	93.50	-0.5	450	-0.10%
2023/07/18	0	0.00	0.5	95.20	94.80	-0.5	460	-0.11%
2023/07/06	0	0.00	1	98.50	98.60	-1	581	-0.17%
2023/07/04	0	0.00	1	99.30	99.50	-1	603	-0.17%
2023/06/30	0	0.00	1	97.60	97.60	-1	634	-0.16%
2023/06/26	2	101.00	2	100.00	99.40	0	790	0.00%
2023/06/21	1	104.50	0	0.00	104.50	1	825	0.12%
2023/06/20	1	104.00	1.2	104.48	104.00	-0.2	844	-0.02%
2023/06/16	3	102.50	2.1	103.02	102.00	0.9	842	0.11%
2023/06/15	0	0.00	0	99.90	99.70	0	826	0.00%
2023/06/14	2	95.75	0	0.00	95.30	2	812	0.25%
2023/06/12	1.1	95.80	5	95.00	94.90	-3.9	812	-0.48%
2023/06/08	2.1	95.85	0	0.00	95.40	2.1	806	0.25%
2023/06/07	0	0.00	1	97.70	97.50	-1	802	-0.12%
2023/06/06	4	100.25	0	0.00	99.40	4	804	0.50%
2023/05/31	0	0.00	5	101.00	101.00	-5	825	-0.61%
2023/05/26	0	0.00	1	100.00	100.00	-1	819	-0.12%
2023/05/25	0.1	102.00	0	0.00	103.00	0.1	812	0.01%
2023/05/24	22	103.05	21.1	103.31	103.50	0.9	802	0.11%
2023/05/12	0	0.00	2	95.90	96.50	-2	762	-0.26%
2023/05/11	4.1	96.60	2	97.55	95.40	2.1	759	0.28%
2023/05/10	1	96.30	0	0.00	96.50	1	753	0.13%
2023/05/09	1	98.20	0	0.00	97.40	1	750	0.13%
2023/05/08	0	102.00	0	0.00	100.00	0	742	0.00%
2023/05/05	1	102.00	1	101.00	102.00	0	736	0.00%
2023/05/04	1	99.20	1	99.10	98.70	0	723	0.00%
2023/05/03	1	99.50	0	0.00	98.90	1	719	0.14%
2023/05/02	0	0.00	1	98.70	99.80	-1	717	-0.14%
2023/04/28	2	99.35	5	99.12	99.00	-3	711	-0.42%
2023/04/27	0	0.00	5	97.50	98.20	-5	705	-0.71%
2023/04/25	0	0.00	2	101.50	101.50	-2	689	-0.29%
2023/04/21	1.1	104.48	0.5	103.50	104.50	0.6	687	0.08%
2023/04/18	0.1	112.00	1	111.00	111.50	-1	651	-0.15%
2023/04/17	3.2	113.05	0	0.00	112.50	3.2	626	0.50%
2023/04/14	2	106.50	1	108.50	106.50	1	580	0.17%
2023/04/13	5	109.20	0	0.00	107.00	5	567	0.88%
2023/04/12	2	110.75	1.5	112.17	111.00	0.5	550	0.09%
2023/04/11	2	112.75	0	0.00	111.00	2	534	0.37%
2023/04/10	1	114.00	2	115.00	113.50	-1	515	-0.19%
2023/04/07	0	0.00	1	115.00	115.50	-1	503	-0.20%
2023/03/31	2	114.75	1	114.00	114.00	1	467	0.21%
2023/03/29	0	0.00	1	115.00	113.50	-1	410	-0.24%
2023/03/28	1	110.50	0	0.00	115.00	1	388	0.26%
2023/03/27	6	114.50	32	115.00	115.00	-26	341	-7.61%
2023/03/24	28	109.21	1	109.50	111.00	27	283	9.54%
2023/03/23	79	107.45	59	107.70	107.50	20	237	8.42%
2023/03/07	15	103.00	1	101.00	102.00	14	179	7.80%
2023/03/06	1	101.00	0	0.00	99.40	1	170	0.59%
2023/02/01	0	0.00	1	92.80	93.00	-1	259	-0.38%
2023/01/04	1	87.80	0	0.00	87.50	1	274	0.36%
2022/12/05	0	0.00	30	102.00	100.00	-30	309	-9.68%
2022/12/02	30	102.88	0	0.00	102.00	30	305	9.81%
2022/11/28	0	0.00	100	99.29	100.00	-100	381	-26.24%
2022/11/25	0	0.00	64	99.90	98.00	-64	385	-16.61%
2022/11/23	108	101.44	3	100.50	101.00	105	376	27.90%	大買/鉅額交易
2022/11/22	60	101.68	1	99.30	99.50	59	363	16.21%
2022/11/17	1	88.60	1	89.80	90.50	0	312	0.00%
2022/11/08	0	0.00	3	82.30	82.00	-3	323	-0.93%
2022/11/02	2	81.30	0	0.00	82.20	2	339	0.59%
2022/10/27	1	79.60	0	0.00	79.60	1	342	0.29%
2022/10/13	0	0.00	1	78.60	78.80	-1	341	-0.29%
2022/09/15	0	0.00	116	101.90	100.50	-116	318	-36.40%	大賣/鉅額交易
2022/09/13	18	101.94	0	0.00	100.00	18	298	6.04%
2022/09/12	10	99.81	17	100.00	100.50	-7	295	-2.37%
2022/09/08	3	95.80	0	0.00	96.60	3	290	1.03%
2022/09/07	17	97.17	0	0.00	96.00	17	286	5.93%
2022/09/05	1	100.50	0	0.00	101.50	1	224	0.45%
2022/09/01	21	100.74	0	0.00	96.60	21	191	10.98%
2022/08/31	64	99.99	0	0.00	99.80	64	180	35.46%
2022/08/12	0	0.00	2	95.20	96.50	-2	133	-1.50%
2022/06/16	0	0.00	5	80.54	80.10	-5	62	-8.03%
2022/05/11	1	79.90	0	0.00	79.20	1	85	1.17%
2022/01/14	1	99.30	1	101.00	100.00	0	454	0.00%
2022/01/12	1	104.00	2	105.00	103.50	-1	448	-0.22%
2022/01/11	1	105.00	1	106.00	104.50	0	445	0.00%
2022/01/07	7	110.64	2	106.25	106.00	5	419	1.19%
2022/01/06	0	0.00	1	105.50	111.00	-1	379	-0.26%
2022/01/05	2	108.50	3	108.50	108.50	-1	312	-0.32%
2021/12/08	1	102.00	0	0.00	101.50	1	288	0.35%
2021/12/06	2	103.00	0	0.00	106.50	2	280	0.71%
2021/12/03	0	0.00	3	109.00	107.50	-3	266	-1.13%
2021/11/19	0	0.00	1	98.20	98.00	-1	231	-0.43%
2021/11/05	0	0.00	1	102.50	100.00	-1	277	-0.36%
2021/11/02	1	104.00	1	104.50	100.50	0	275	0.00%
2021/11/01	1	101.00	0	0.00	101.00	1	264	0.38%
2021/10/13	0.1	89.10	0	0.00	89.20	0.1	343	0.03%
2021/09/01	1	103.00	0	0.00	103.50	1	667	0.15%
2021/07/30	1	115.50	0	0.00	115.00	1	1,205	0.08%
2021/07/28	1	113.50	0	0.00	114.00	1	1,261	0.08%
2021/07/21	2	118.75	0	0.00	117.00	2	1,459	0.14%
2021/07/20	1	120.50	2	121.00	121.00	-1	1,495	-0.07%
2021/07/19	1	126.00	0	0.00	124.00	1	1,568	0.06%
2021/07/16	2	127.00	1	126.00	125.50	1	1,715	0.06%
2021/07/15	1	121.50	2	122.25	123.00	-1	1,787	-0.06%
2021/07/13	0	0.00	2	125.75	123.00	-2	2,066	-0.10%
2021/07/06	2	124.50	0	0.00	120.50	2	3,038	0.07%
2021/07/05	0	0.00	1	121.50	122.50	-1	3,250	-0.03%
2021/06/30	1	118.00	1	119.50	118.00	0	3,435	0.00%
2021/06/29	1	119.50	0	0.00	118.00	1	3,477	0.03%
2021/06/22	1	114.50	0	0.00	113.00	1	3,936	0.03%
2021/06/21	2	115.00	0	0.00	114.00	2	4,023	0.05%
2021/06/16	0	0.00	2	122.25	121.00	-2	4,262	-0.05%
2021/06/11	1	117.00	0	0.00	117.00	1	4,249	0.02%
2021/06/10	1	116.50	0	0.00	116.50	1	4,275	0.02%
2021/06/07	0	0.00	15	115.00	117.50	-15	4,263	-0.35%
2021/06/02	2	120.00	1	118.00	118.00	1	4,245	0.02%
2021/06/01	1	123.50	0	0.00	123.50	1	4,221	0.02%
2021/05/28	10	118.00	0.5	119.00	118.50	9.5	4,176	0.23%
2021/05/26	0	0.00	1	115.00	116.00	-1	4,167	-0.02%
2021/05/25	0	0.00	0.5	115.00	115.00	-0.5	4,155	-0.01%
2021/05/24	21	109.71	13	113.12	112.50	8	4,132	0.19%
2021/05/21	3	110.51	30	110.67	112.00	-27	4,121	-0.65%
2021/05/20	11	106.00	20	110.00	105.00	-9	4,106	-0.22%
2021/05/19	14	108.43	4	111.25	107.50	10	4,092	0.24%
2021/05/18	0	0.00	11	107.95	108.00	-11	4,057	-0.27%
2021/05/17	0	0.00	45	96.42	98.50	-45	4,030	-1.12%
2021/05/14	11	108.82	10	112.50	107.00	1	3,984	0.03%
2021/05/13	36	110.28	0	0.00	110.00	36	3,937	0.91%
2021/05/12	2	118.50	2	120.00	118.50	0	3,872	0.00%
2021/05/11	1	131.50	0	0.00	131.50	1	3,805	0.03%
2021/05/10	2	146.50	0	0.00	146.00	2	3,775	0.05%
2021/05/07	0	0.00	11	149.91	154.00	-11	3,751	-0.29%
2021/05/06	17	146.47	17	150.12	145.00	0	3,716	0.00%
2021/05/05	12	149.83	0	0.00	148.00	12	3,689	0.33%
2021/05/04	2	150.00	0	0.00	153.00	2	3,655	0.05%
2021/05/03	1	163.50	0	0.00	159.50	1	3,590	0.03%
2021/04/28	10	176.00	20	177.00	173.50	-10	3,498	-0.29%
2021/04/27	0	0.00	71	179.40	175.00	-71	3,477	-2.04%
2021/04/26	31	179.21	11	176.18	175.00	20	3,440	0.58%
2021/04/23	23	179.85	38	182.11	181.00	-15	3,393	-0.44%
2021/04/22	52	180.99	52	186.27	177.50	0	3,340	0.00%
2021/04/21	24	184.25	25	187.46	185.00	-1	3,219	-0.03%
2021/04/20	23	184.93	5	178.30	183.00	18	3,111	0.58%
2021/04/19	22	175.91	11	173.82	171.00	11	2,900	0.38%
2021/04/16	0	0.00	2	181.00	178.50	-2	2,814	-0.07%
2021/04/15	5	175.40	4	178.75	175.50	1	2,719	0.04%
2021/04/14	24	182.04	23	180.33	173.00	1	2,619	0.04%
2021/04/13	0	0.00	5	178.20	182.00	-5	2,232	-0.22%
2021/04/12	58	169.84	17	174.62	165.50	41	2,036	2.01%
2021/04/09	37	165.27	5	166.80	173.50	32	1,792	1.79%
2021/04/08	21	152.74	3	157.50	158.00	18	1,532	1.17%
2021/04/07	0	0.00	1	142.00	144.00	-1	1,374	-0.07%
2021/04/06	6	144.25	3	143.83	144.50	3	1,342	0.22%
2021/04/01	3	143.50	1	142.00	142.00	2	1,317	0.15%
2021/03/31	1	142.50	1	144.50	142.50	0	1,271	0.00%
2021/03/30	5	153.60	1	155.00	149.50	4	1,187	0.34%
2021/03/29	6	153.25	3	153.50	156.00	3	1,099	0.27%
2021/03/26	1	151.50	6	149.50	154.50	-5	977	-0.51%
2021/03/25	3	145.83	5	149.50	146.00	-2	869	-0.23%
2021/03/24	12	146.92	9	145.28	145.00	3	779	0.38%
2021/03/23	7	143.71	0	0.00	146.00	7	690	1.01%
2021/03/22	0	0.00	3	135.00	137.50	-3	505	-0.59%
2021/03/19	1	125.50	0	0.00	125.00	1	439	0.23%
2021/03/17	0	0.00	1	129.00	129.00	-1	442	-0.23%
2021/03/16	0	0.00	3	127.33	127.50	-3	447	-0.67%
2021/02/24	0	0.00	1	121.50	121.00	-1	525	-0.19%
2021/01/28	1	122.00	0	0.00	121.50	1	559	0.18%
2021/01/20	2	124.00	0	0.00	123.00	2	560	0.36%
2021/01/14	0	0.00	3.3	129.55	130.00	-3.3	535	-0.61%
2021/01/12	0	0.00	1	120.50	120.50	-1	512	-0.20%
2021/01/11	1	121.00	0	0.00	122.00	1	515	0.19%
2021/01/04	1	123.50	1	124.00	124.50	0	590	0.00%
2020/12/31	1	122.00	0	0.00	121.50	1	597	0.17%
2020/12/30	1	122.00	0	0.00	122.00	1	605	0.17%
2020/12/21	1	122.00	2	122.50	122.50	-1	702	-0.14%
2020/12/17	0.1	125.00	0	0.00	125.00	0.1	748	0.01%
2020/12/10	1	130.00	1	134.50	130.00	0	927	0.00%
2020/12/03	2	129.00	0	0.00	128.00	2	1,011	0.20%
2020/11/17	0.1	128.00	0	0.00	128.00	0.1	1,186	0.01%
2020/11/13	0.1	128.50	0	0.00	128.50	0.1	1,279	0.01%
2020/11/10	1	130.00	0	0.00	130.00	1	1,413	0.07%
2020/11/09	0	0.00	1	134.00	135.00	-1	1,423	-0.07%
2020/10/30	1	128.00	0	0.00	127.00	1	1,487	0.07%
2020/10/21	0	0.00	1	134.00	133.50	-1	1,604	-0.06%
2020/10/16	1	130.00	0	0.00	130.00	1	1,642	0.06%
2020/10/15	0	0.00	2	132.00	135.00	-2	1,650	-0.12%
2020/10/14	1	128.50	0	0.00	128.50	1	1,654	0.06%
2020/10/08	1	133.50	0	0.00	134.00	1	1,676	0.06%
2020/10/06	0	0.00	4	133.50	133.50	-4	1,762	-0.23%
2020/10/05	0	0.00	4	133.00	133.00	-4	1,799	-0.22%
2020/09/28	1	133.00	0	0.00	134.00	1	1,907	0.05%
2020/09/25	0	0.00	1	130.00	134.50	-1	1,950	-0.05%
2020/09/24	0	0.00	1	141.00	141.00	-1	2,029	-0.05%
2020/09/22	1	149.50	0	0.00	145.50	1	2,062	0.05%
2020/09/18	0	0.00	1	151.50	150.00	-1	2,094	-0.05%
2020/09/10	11	135.68	7	135.64	135.50	4	2,621	0.15%
2020/09/07	0	0.00	2	126.00	126.00	-2	2,593	-0.08%
2020/09/04	0	0.00	1	127.00	127.00	-1	2,611	-0.04%
2020/09/02	10	131.40	10	130.50	131.00	0	2,655	0.00%
2020/09/01	1	128.00	1	125.00	133.00	0	2,640	0.00%
2020/08/28	10	131.50	10	129.10	129.00	0	2,647	0.00%
2020/08/27	1	133.50	0	0.00	133.50	1	2,688	0.04%
2020/08/25	5	138.00	25	136.20	137.00	-20	2,699	-0.74%
2020/08/24	1	139.50	1	140.00	140.00	0	2,701	0.00%
2020/08/20	0	0.00	9	141.39	140.00	-9	2,728	-0.33%
2020/08/19	15	160.03	6	159.33	155.50	9	2,792	0.32%
2020/08/18	36	161.81	12	160.46	163.50	24	2,875	0.83%
2020/08/17	7	156.50	8	155.00	159.50	-1	2,848	-0.04%
2020/08/14	5	153.60	0	0.00	152.00	5	2,848	0.18%
2020/08/11	6	150.50	7	152.29	152.00	-1	2,850	-0.04%
2020/08/10	0	0.00	4	149.50	149.50	-4	2,856	-0.14%
2020/08/07	4	153.75	5	154.60	152.00	-1	2,895	-0.03%
2020/08/05	13	156.46	10	159.05	154.50	3	2,918	0.10%
2020/08/04	5	151.40	3	153.50	155.00	2	2,908	0.07%
2020/07/28	0	0.00	8	147.50	144.00	-8	3,036	-0.26%
2020/07/22	1	160.50	0	0.00	160.00	1	3,270	0.03%
2020/07/14	4	166.38	4	169.00	163.00	0	3,731	0.00%
2020/07/13	10	170.55	12	168.79	168.50	-2	3,801	-0.05%
2020/07/10	8	167.63	7	167.21	168.00	1	3,854	0.03%
2020/07/09	0	0.00	1	167.50	167.50	-1	3,826	-0.03%
2020/07/08	6	165.67	5	166.60	166.50	1	3,802	0.03%
2020/07/07	1	167.00	2	166.00	163.50	-1	3,793	-0.03%
2020/07/06	2	166.00	2	165.75	167.00	0	3,796	0.00%
2020/07/02	2	155.50	5	157.50	156.50	-3	3,767	-0.08%
2020/07/01	0	0.00	1	154.00	154.50	-1	3,806	-0.03%
2020/06/29	24	156.96	10	153.25	151.50	14	3,844	0.36%
2020/06/24	10	153.85	20	157.23	158.50	-10	3,799	-0.26%
2020/06/23	7	146.50	8	147.38	148.50	-1	3,656	-0.03%
2020/06/22	2	142.75	1	147.00	146.50	1	3,651	0.03%
2020/06/19	5	148.00	9	148.44	145.00	-4	3,695	-0.11%
2020/06/18	5	138.50	7	140.71	144.50	-2	3,580	-0.06%
2020/06/17	3	138.83	3	138.33	137.00	0	3,514	0.00%
2020/06/12	1	127.50	1	130.00	133.00	0	3,729	0.00%
2020/06/10	0	0.00	1	138.00	139.00	-1	4,008	-0.02%
2020/06/08	1	136.50	1	136.00	134.50	0	4,128	0.00%
2020/06/05	1	135.00	0	0.00	135.50	1	4,202	0.02%
2020/06/03	2	135.50	0	0.00	135.50	2	4,481	0.04%
2020/06/02	0	0.00	2	141.00	140.50	-2	4,588	-0.04%
2020/06/01	1	141.50	0	0.00	140.00	1	4,614	0.02%
2020/05/29	1	140.50	0	0.00	140.50	1	4,597	0.02%
2020/05/28	5	139.80	5	139.60	137.00	0	4,586	0.00%
2020/05/26	11	145.64	11	141.86	142.00	0	4,569	0.00%
2020/05/25	11	138.18	3	132.50	140.00	8	4,457	0.18%
2020/05/22	3	135.50	5	133.60	133.00	-2	4,350	-0.05%
2020/05/21	2	129.50	0	0.00	133.00	2	4,315	0.05%
2020/05/20	1	126.50	1	123.50	127.00	0	4,283	0.00%
2020/05/19	1	123.00	0	0.00	122.50	1	4,287	0.02%
2020/05/18	1	123.00	0	0.00	121.00	1	4,316	0.02%
2020/05/15	3	122.83	4	123.63	124.00	-1	4,352	-0.02%
2020/05/14	3	126.00	23	125.96	122.50	-20	4,365	-0.46%
2020/05/13	10	133.25	10	131.00	131.00	0	4,416	0.00%
2020/05/12	7	132.50	9	133.33	133.00	-2	4,413	-0.05%
2020/05/11	1	130.00	0	0.00	130.50	1	4,404	0.02%
2020/05/08	0	0.00	10	132.00	129.50	-10	4,409	-0.23%
2020/05/07	0	0.00	5	137.00	137.00	-5	4,391	-0.11%
2020/05/06	0	0.00	3	135.00	134.50	-3	4,465	-0.07%
2020/05/05	13	138.08	11	135.14	134.00	2	4,489	0.04%
2020/05/04	8	131.94	6	132.67	135.00	2	4,419	0.05%
2020/04/30	1	133.00	1	134.00	133.50	0	4,406	0.00%
2020/04/29	11	133.05	14	132.96	133.00	-3	4,409	-0.07%
2020/04/28	17	134.26	13	135.00	135.00	4	4,392	0.09%
2020/04/27	1	128.50	5	128.20	130.00	-4	4,251	-0.09%
2020/04/24	5	127.00	6	128.00	125.50	-1	4,209	-0.02%
2020/04/23	11	128.73	3	127.50	126.50	8	4,191	0.19%
2020/04/22	17	130.32	11	128.00	128.00	6	4,161	0.14%
2020/04/21	10	126.45	6	127.33	125.50	4	4,060	0.10%
2020/04/20	4	123.63	4	124.88	124.50	0	3,914	0.00%
2020/04/17	7	128.36	1	122.50	121.50	6	3,904	0.15%
2020/04/16	4	124.50	2	126.50	122.00	2	3,806	0.05%
2020/04/15	8	123.31	82	121.93	124.00	-74	3,702	-2.00%
2020/04/14	73	117.68	5	118.00	116.50	68	3,584	1.90%
2020/04/13	25	118.94	13	115.50	115.50	12	3,559	0.34%
2020/04/10	7	115.71	7	115.79	119.00	0	3,536	0.00%
2020/04/09	0	0.00	6	113.00	114.50	-6	3,506	-0.17%
2020/04/08	8	121.31	8	119.81	119.00	0	3,456	0.00%
2020/04/07	17	123.59	7	122.86	120.50	10	3,406	0.29%
2020/04/06	9	120.61	10	120.40	122.00	-1	3,327	-0.03%
2020/04/01	12	117.71	10	118.10	118.00	2	3,254	0.06%
2020/03/31	5	116.60	10	118.05	116.50	-5	3,211	-0.16%
2020/03/30	0	0.00	5	115.00	118.00	-5	3,148	-0.16%
2020/03/27	17	119.44	9	116.33	112.00	8	3,106	0.26%
2020/03/26	3	115.17	18	112.72	116.50	-15	2,996	-0.50%
2020/03/25	28	120.73	46	114.26	112.00	-18	2,918	-0.62%
2020/03/24	21	115.26	19	112.92	113.50	2	2,817	0.07%
2020/03/23	2	109.75	2	106.75	106.50	0	2,763	0.00%
2020/03/20	5	108.70	11	110.55	111.00	-6	2,725	-0.22%
2020/03/19	2	104.50	63	109.49	103.50	-61	2,646	-2.30%
2020/03/18	6	116.58	15	115.80	114.00	-9	2,550	-0.35%
2020/03/17	33	122.74	25	118.42	115.00	8	2,438	0.33%
2020/03/16	5	120.00	6	115.75	114.00	-1	2,267	-0.04%
2020/03/13	16	106.91	30	103.75	119.50	-14	2,114	-0.66%
2020/03/12	18	116.36	36	118.58	113.00	-18	2,002	-0.90%
2020/03/11	162	129.91	57	133.46	124.50	105	1,926	5.45%	大買/鉅額交易
2020/03/10	56	131.80	27	131.52	135.50	29	1,840	1.58%
2020/03/09	15	128.07	15	129.50	125.00	0	1,656	0.00%
2020/03/06	13	126.15	23	127.11	129.50	-10	1,521	-0.66%
2020/03/05	0	0.00	1	118.00	118.00	-1	1,360	-0.07%
2020/02/27	2	109.25	1	106.00	105.00	1	1,324	0.08%
2020/02/26	3	115.00	0	0.00	113.50	3	1,347	0.22%
2020/02/25	2	115.50	0	0.00	116.50	2	1,366	0.15%
2020/02/21	3	117.67	1	117.00	118.50	2	1,337	0.15%
2020/02/19	0	0.00	2	120.50	122.50	-2	1,295	-0.15%
2020/02/18	1	122.50	4	120.25	118.00	-3	1,262	-0.24%
2020/02/14	1	120.00	0	0.00	120.00	1	1,170	0.09%
2020/02/13	5	112.00	0	0.00	112.00	5	1,070	0.47%
2020/02/12	0	0.00	2	113.50	113.50	-2	1,060	-0.19%
2020/02/11	5	111.00	0	0.00	111.50	5	1,033	0.48%
2020/02/07	1	120.50	1.1	117.64	112.00	-0.1	977	-0.01%
2020/02/06	4	112.00	3.1	117.50	117.50	0.9	878	0.10%
2020/02/05	0	0.00	2	107.50	107.00	-2	828	-0.24%
2020/02/04	2	109.00	0	0.00	110.00	2	804	0.25%
2020/02/03	0	0.00	1	109.00	109.00	-1	776	-0.13%
2020/01/20	0	0.00	2	113.50	112.50	-2	659	-0.30%
2020/01/17	2	116.50	0	0.00	113.00	2	648	0.31%
2020/01/16	0	0.00	3	113.00	112.50	-3	624	-0.48%
2020/01/15	3	108.00	0.1	109.00	109.00	2.9	592	0.49%
2020/01/14	0	0.00	0.1	104.00	104.00	-0.1	537	-0.02%
2020/01/10	2	95.15	0.1	102.00	102.50	1.9	485	0.39%
2020/01/02	0	0.00	0	97.50	97.50	0	441	-0.01%
2019/12/27	0	0.00	1	95.90	96.10	-1	429	-0.23%
2019/12/26	0	0.00	0.1	95.70	95.40	-0.1	426	-0.03%
2019/12/25	0	0.00	0.1	95.60	95.50	-0.1	425	-0.02%
2019/12/18	0	0.00	1	93.70	93.90	-1	428	-0.23%
2019/12/17	0	0.00	1	93.20	93.20	-1	430	-0.23%
2019/12/16	1	92.00	0	0.00	92.00	1	428	0.23%
2019/12/13	0	0.00	5	91.04	91.00	-5	431	-1.16%
2019/12/11	12	95.76	0	0.00	95.40	12	411	2.92%
2019/12/06	0	0.00	10	94.50	95.50	-10	426	-2.35%
2019/12/04	0	0.00	3	93.20	93.20	-3	436	-0.69%
2019/12/02	0	0.00	0.1	95.50	95.00	-0.1	471	-0.02%
2019/11/29	0	0.00	2	98.20	96.10	-2	482	-0.41%
2019/11/28	2	99.10	0.1	98.00	98.00	1.9	473	0.40%
2019/11/27	1	98.70	1	99.00	98.50	0	464	0.00%
2019/11/26	1	95.70	7	97.14	97.10	-6	437	-1.37%
2019/11/25	10	97.70	5	98.30	94.70	5	420	1.19%
2019/11/22	12	93.23	0	0.00	94.20	12	353	3.39%
2019/11/21	2	89.10	0	0.00	90.80	2	324	0.62%
2019/11/18	1	92.20	0	0.00	90.90	1	371	0.27%
2019/10/25	0	0.00	2	89.00	88.10	-2	336	-0.59%
2019/10/18	2	87.40	0	0.00	86.80	2	344	0.58%
2019/09/11	0	0.00	0.1	90.30	90.20	-0.1	301	-0.03%
2019/09/10	0	0.00	0.1	93.00	92.90	-0.1	289	-0.03%
2019/09/06	0	0.00	0	91.80	91.80	0	264	-0.02%
2019/09/04	8	92.40	8	91.06	90.30	0	236	0.00%
2019/08/23	0	0.00	0.1	85.10	85.00	-0.1	158	-0.06%
2019/08/22	1	80.80	0	0.00	81.30	1	137	0.73%
2019/08/21	0	0.00	0.1	80.50	80.50	-0.1	119	-0.08%
2019/05/14	0	0.00	4	73.00	77.00	-4	444	-0.90%
2019/05/13	0	0.00	1	75.50	75.10	-1	452	-0.22%
2019/05/09	0	0.00	2	83.50	82.00	-2	448	-0.45%
2019/05/07	1	88.90	0	0.00	88.20	1	451	0.22%
2019/04/23	1	89.80	1	89.50	89.90	0	468	0.00%
2019/04/16	1	91.00	0	0.00	92.10	1	481	0.21%
2019/04/12	0	90.50	0	0.00	90.40	0	482	0.01%
2019/03/29	1	95.60	0	0.00	96.00	1	497	0.20%
2019/03/18	0	0.00	2	97.40	98.20	-2	640	-0.31%
2019/03/15	0	0.00	3	98.43	97.20	-3	638	-0.47%
2019/03/14	2	99.20	0	0.00	98.90	2	635	0.31%
2019/03/12	3	99.30	0	0.00	98.60	3	637	0.47%
2019/03/11	0	0.00	1	99.20	99.50	-1	639	-0.16%
2019/03/08	1	97.90	0	0.00	100.00	1	643	0.16%
2019/03/06	0	98.50	0	0.00	98.30	0	640	0.00%
2019/03/05	1	102.00	0	0.00	101.00	1	639	0.16%
2019/03/04	0	0.00	0.1	102.00	102.00	-0.1	616	-0.02%
2019/02/27	0	0.00	0.1	100.00	100.00	-0.1	578	-0.01%
2019/02/26	0	0.00	0	97.50	97.70	0	548	0.00%
2019/02/25	0	0.00	0.1	96.90	96.70	-0.1	530	-0.02%
2019/02/19	0	0.00	1	89.10	88.90	-1	495	-0.20%
2019/02/12	0	0.00	4.1	93.91	94.40	-4.1	474	-0.86%
2019/02/11	0.1	92.50	0	0.00	92.50	0.1	475	0.02%
2019/01/22	2	92.10	0	0.00	90.00	2	474	0.42%
2019/01/21	2	91.10	0	0.00	91.40	2	472	0.42%
2019/01/14	0.1	87.60	8	88.00	87.60	-7.9	469	-1.68%
2019/01/11	0	0.00	1	90.40	89.20	-1	468	-0.21%
2019/01/10	3	92.33	0	0.00	90.50	3	465	0.64%
2019/01/09	1	90.80	1	91.20	91.00	0	455	0.00%
2019/01/07	2	90.00	0	0.00	89.20	2	444	0.45%
2019/01/04	3	87.60	2	87.80	88.20	1	446	0.22%
2019/01/03	4	91.98	3	90.70	90.60	1	450	0.22%
2018/12/28	1	90.50	0	0.00	90.50	1	446	0.22%
2018/12/26	0.1	92.20	0	0.00	92.20	0.1	441	0.02%
2018/12/24	1	96.10	0	0.00	98.50	1	431	0.23%
2018/12/20	1	93.60	5	97.50	93.60	-4	414	-0.97%
2018/12/18	2	100.00	0	0.00	100.00	2	380	0.53%
2018/12/17	3	102.00	0.1	100.50	100.00	2.9	363	0.80%
2018/12/14	1	101.00	8.1	101.81	102.00	-7.1	349	-2.03%
2018/12/13	2	99.10	7	99.50	98.70	-5	309	-1.62%
2018/12/12	0	0.00	1.1	90.28	94.10	-1.1	269	-0.41%
2018/12/05	3	90.00	0.1	90.00	89.60	2.9	249	1.16%
2018/12/04	1	93.00	0	0.00	92.80	1	251	0.40%
2018/12/03	5	92.64	0	0.00	92.80	5	260	1.92%
2018/11/28	0	0.00	1	85.40	87.10	-1	245	-0.41%
2018/11/26	2	82.00	0	0.00	82.50	2	235	0.85%
2018/11/23	0	0.00	8	82.00	81.30	-8	233	-3.42%
2018/11/12	0	0.00	0.1	80.10	80.10	-0.1	245	-0.04%
2018/11/09	1	80.00	0	0.00	81.60	1	248	0.40%
2018/11/08	0.1	80.90	8	80.86	80.90	-7.9	256	-3.08%
2018/11/07	2	76.20	0	0.00	77.60	2	246	0.81%
2018/11/05	1	77.70	0	0.00	77.80	1	253	0.39%
2018/11/02	4	78.03	0	0.00	77.50	4	255	1.57%
2018/11/01	0	0.00	1	76.90	76.30	-1	251	-0.40%
2018/10/26	0	0.00	3	75.97	73.60	-3	259	-1.16%
2018/10/25	1	74.00	0	0.00	75.90	1	269	0.37%
2018/10/24	1	78.80	0	0.00	78.80	1	266	0.38%
2018/10/23	0.1	82.20	0	0.00	83.00	0.1	265	0.04%
2018/10/19	1	81.50	0	0.00	81.50	1	265	0.38%
2018/10/16	0	0.00	2	84.90	84.10	-2	291	-0.69%
2018/10/12	1	82.50	0	0.00	86.50	1	315	0.32%
2018/10/11	1	84.70	0	0.00	84.70	1	313	0.32%
2018/10/08	0.1	91.60	0	0.00	91.60	0.1	317	0.03%
2018/10/01	0.1	94.00	0	0.00	94.00	0.1	330	0.03%
2018/09/20	0.1	89.80	0	0.00	89.50	0.1	345	0.03%
2018/09/11	0	0.00	1	90.50	90.90	-1	365	-0.27%
2018/08/29	0.1	110.00	0	0.00	109.50	0.1	533	0.02%
2018/08/27	0.1	112.00	0	0.00	112.00	0.1	585	0.02%
2018/08/23	0	109.00	0	0.00	109.00	0	605	0.00%
2018/08/21	0.1	115.00	1	114.00	115.00	-0.9	637	-0.14%
2018/08/15	0	0.00	2	114.00	114.00	-2	685	-0.29%
2018/08/10	1	129.00	0	0.00	129.00	1	683	0.15%
2018/08/09	1	132.50	0	0.00	132.00	1	715	0.14%
2018/08/08	5	135.00	1	135.00	134.50	4	740	0.54%
2018/08/07	1	137.50	0	0.00	135.50	1	744	0.13%
2018/08/06	0.1	138.50	0	0.00	139.00	0.1	746	0.01%
2018/07/23	0	0.00	1	139.00	137.00	-1	759	-0.13%
2018/07/20	0	0.00	1	137.50	141.50	-1	752	-0.13%
2018/07/19	1	129.00	0	0.00	129.00	1	738	0.14%
2018/07/17	2	132.50	0	0.00	131.50	2	773	0.26%
2018/07/12	0	0.00	4	129.13	133.50	-4	830	-0.48%
2018/07/06	1	123.50	0	0.00	126.00	1	932	0.11%
2018/07/05	3	126.83	0	0.00	123.50	3	932	0.32%
2018/06/27	1	137.00	0	0.00	135.00	1	930	0.11%
2018/06/20	0	0.00	2	141.00	140.50	-2	912	-0.22%
2018/06/15	0	0.00	6	149.00	148.50	-6	910	-0.66%
2018/06/14	1	153.00	0	0.00	152.00	1	910	0.11%
2018/06/13	3	155.00	0	0.00	157.50	3	901	0.33%
2018/06/08	7	168.71	1	170.00	163.00	6	858	0.70%
2018/06/07	0	0.00	4	163.38	163.00	-4	796	-0.50%
2018/06/06	1	152.50	0	0.00	150.50	1	761	0.13%
2018/06/01	2	143.75	0	0.00	143.00	2	691	0.29%
2018/05/31	0	0.00	1	148.00	148.00	-1	684	-0.15%
2018/05/30	0	0.00	1	147.00	149.00	-1	671	-0.15%
2018/05/29	0	0.00	1	142.00	145.50	-1	644	-0.16%
2018/05/25	3	141.50	0	0.00	141.50	3	628	0.48%
2018/05/24	1	138.50	3	144.17	145.00	-2	608	-0.33%
2018/05/21	1	135.00	0	0.00	134.50	1	569	0.18%
2018/05/17	0	0.00	1	135.50	138.00	-1	559	-0.18%
2018/05/16	2	136.00	0	0.00	136.50	2	523	0.38%
2018/04/25	0	0.00	1	128.50	133.00	-1	447	-0.22%