點序 (6485)-群益金鼎-延平券商分點個股進出

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

點序

(6485)

可現股當沖

股價
78.7
漲跌
▼0.5
漲幅
-0.63%
成交量
126張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－群益金鼎-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平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
2024/04/25	1	78.10	0	0.00	78.10	1	587	0.17%
2024/04/24	0	0.00	7	78.80	78.80	-7	597	-1.17%
2024/04/19	1	78.50	2	77.10	78.10	-1	631	-0.16%
2024/04/18	1	82.10	0	0.00	82.20	1	635	0.16%
2024/04/15	0	0.00	1	84.00	84.00	-1	683	-0.15%
2024/04/11	0	0.00	1	84.60	84.20	-1	734	-0.14%
2024/04/10	1	86.60	1	86.00	85.70	0	758	0.00%
2024/04/03	1	85.00	0	0.00	84.70	1	810	0.12%
2024/03/26	0	0.00	1	84.90	84.90	-1	1,101	-0.09%
2024/03/22	4	87.88	7	87.43	87.20	-3	1,232	-0.24%
2024/03/21	4	89.40	1	85.10	89.80	3	1,247	0.24%
2024/03/20	1	82.40	0	0.00	82.00	1	1,243	0.08%
2024/03/18	0	0.00	3	81.00	81.30	-3	1,307	-0.23%
2024/03/12	1	85.60	0	0.00	85.80	1	1,511	0.07%
2024/03/05	1	91.50	0	0.00	90.60	1	1,987	0.05%
2024/03/04	1	92.00	0	0.00	91.80	1	2,220	0.05%
2024/03/01	0	0.00	4	93.00	93.00	-4	2,266	-0.18%
2024/02/27	7	95.51	6	96.22	96.00	1	2,342	0.04%
2024/02/26	2	94.55	0	0.00	93.40	2	2,485	0.08%
2024/02/23	1	94.50	1	95.80	94.30	0	2,501	0.00%
2024/02/22	0	0.00	1	96.10	95.60	-1	2,503	-0.04%
2024/02/21	1	94.90	1	95.50	94.90	0	2,498	0.00%
2024/02/20	3	94.73	1	95.00	94.20	2	2,497	0.08%
2024/02/16	1	93.40	0	0.00	93.40	1	2,517	0.04%
2024/02/15	1	92.70	0	0.00	92.60	1	2,554	0.04%
2024/02/05	0	0.00	1	92.00	92.00	-1	2,595	-0.04%
2024/01/29	1	94.40	0	0.00	95.90	1	2,681	0.04%
2024/01/25	2	95.40	0	0.00	95.10	2	2,704	0.07%
2024/01/23	5	94.90	0	0.00	95.20	5	2,696	0.19%
2024/01/22	1	94.50	0	0.00	94.10	1	2,698	0.04%
2024/01/19	0	0.00	1	93.60	94.40	-1	2,703	-0.04%
2024/01/16	1	99.20	0	0.00	99.00	1	2,701	0.04%
2024/01/12	0	0.00	1	97.80	97.80	-1	2,698	-0.04%
2024/01/11	1	99.20	0	0.00	100.00	1	2,696	0.04%
2024/01/08	2	102.25	0	0.00	101.00	2	2,697	0.07%
2024/01/04	0	0.00	1	108.00	107.50	-1	2,682	-0.04%
2024/01/02	0	0.00	1	115.50	115.00	-1	2,668	-0.04%
2023/12/29	0	0.00	1.1	114.33	115.00	-1.1	2,680	-0.04%
2023/12/28	2	117.00	0	0.00	116.00	2	2,666	0.08%
2023/12/26	0	0.00	2	116.00	116.00	-2	2,783	-0.07%
2023/12/22	8	113.00	1	115.00	113.50	7	2,771	0.25%
2023/12/20	3	108.00	0	0.00	108.00	3	2,768	0.11%
2023/12/15	1	111.50	0	0.00	110.00	1	2,824	0.04%
2023/12/14	0	0.00	1	115.00	113.00	-1	2,829	-0.04%
2023/12/13	0	0.00	1	115.00	114.50	-1	2,895	-0.03%
2023/12/12	0	0.00	1	120.00	118.50	-1	2,969	-0.03%
2023/12/11	1	120.00	1	118.00	118.00	0	2,937	0.00%
2023/12/08	2	120.50	2	119.25	120.00	0	2,924	0.00%
2023/12/07	6	119.17	6	117.50	118.00	0	2,850	0.00%
2023/12/06	2	121.00	0	0.00	119.50	2	2,827	0.07%
2023/12/04	1	115.00	2	118.00	116.50	-1	2,857	-0.03%
2023/12/01	3	118.83	7	118.93	118.00	-4	2,819	-0.14%
2023/11/30	6	123.08	5	123.60	121.50	1	2,762	0.04%
2023/11/29	1.1	117.44	5	118.50	122.00	-3.9	2,565	-0.15%
2023/11/27	2	110.50	2	108.00	105.00	0	2,325	0.00%
2023/11/24	12	108.50	7	108.21	108.00	5	2,287	0.22%
2023/11/22	0	0.00	1	100.00	103.50	-1	2,060	-0.05%
2023/11/13	2	98.85	2	99.50	98.50	0	1,945	0.00%
2023/11/10	1	93.10	0	0.00	92.90	1	1,898	0.05%
2023/11/09	0	0.00	1	91.50	91.00	-1	1,869	-0.05%
2023/11/02	1	97.50	4	98.88	97.50	-3	1,802	-0.17%
2023/10/27	3	97.47	0	0.00	93.80	3	1,784	0.17%
2023/10/23	0	0.00	1	100.50	99.10	-1	1,791	-0.06%
2023/10/20	1	99.20	0	0.00	98.80	1	1,792	0.06%
2023/10/17	1	104.00	1	104.00	104.00	0	1,780	0.00%
2023/10/03	2	107.00	3	107.83	106.00	-1	1,729	-0.06%
2023/09/28	0	0.00	1	103.00	103.00	-1	1,607	-0.06%
2023/09/27	3	106.83	0	0.00	107.00	3	1,579	0.19%
2023/09/26	3	108.17	1	109.00	107.00	2	1,568	0.13%
2023/09/25	2	109.50	9	109.17	108.00	-7	1,549	-0.45%
2023/09/22	2	107.00	3	108.17	109.50	-1	1,490	-0.07%
2023/09/21	3	106.00	2	105.75	106.00	1	1,448	0.07%
2023/09/20	1	106.50	1	108.50	104.00	0	1,403	0.00%
2023/09/19	5	106.50	0	0.00	105.00	5	1,333	0.37%
2023/09/18	4	108.00	6	109.42	108.00	-2	1,321	-0.15%
2023/09/15	6	104.83	5	105.20	105.50	1	1,241	0.08%
2023/09/13	1	97.70	2	97.10	98.50	-1	1,204	-0.08%
2023/09/12	1	97.40	1	98.20	98.30	0	1,236	0.00%
2023/09/11	1	97.10	1	98.00	96.70	0	1,257	0.00%
2023/09/08	2	102.50	1	96.40	97.10	1	1,251	0.08%
2023/09/07	5	102.70	5	102.80	101.00	0	1,220	0.00%
2023/09/06	0	0.00	1	92.10	96.30	-1	1,141	-0.09%
2023/09/05	1	90.90	5	90.70	90.70	-4	1,110	-0.36%
2023/09/01	1	89.00	2	90.90	90.50	-1	1,160	-0.09%
2023/08/31	9	90.80	6	90.63	88.30	3	1,166	0.26%
2023/08/29	0	0.00	1	80.40	81.50	-1	1,177	-0.08%
2023/08/28	1	79.50	0	0.00	79.00	1	1,213	0.08%
2023/08/10	1	84.90	0	0.00	84.00	1	1,504	0.07%
2023/08/08	1	89.30	0	0.00	89.00	1	1,506	0.07%
2023/08/04	0	0.00	1	92.70	92.70	-1	1,513	-0.07%
2023/08/01	3	94.13	2	94.90	94.20	1	1,542	0.06%
2023/07/28	2	93.50	0	0.00	92.30	2	1,522	0.13%
2023/07/27	1	93.40	0	0.00	93.40	1	1,514	0.07%
2023/07/07	1	109.50	0	0.00	105.00	1	1,882	0.05%
2023/07/06	2	113.50	3	114.00	114.00	-1	1,960	-0.05%
2023/07/03	1	111.50	2	113.50	113.50	-1	2,018	-0.05%
2023/06/27	1	105.50	1	102.00	102.50	0	2,651	0.00%
2023/06/26	0	0.00	1	104.50	105.50	-1	2,725	-0.04%
2023/06/21	1	110.00	0	0.00	111.00	1	2,768	0.04%
2023/06/16	0	0.00	6	114.50	113.50	-6	2,703	-0.22%
2023/06/15	5	114.00	5	113.40	111.50	0	2,670	0.00%
2023/06/14	1	111.50	0	0.00	113.50	1	2,640	0.04%
2023/06/13	1	111.50	0	0.00	112.00	1	2,622	0.04%
2023/06/08	3	110.83	0	0.00	110.00	3	2,533	0.12%
2023/05/29	0	0.00	2	106.50	105.00	-2	2,322	-0.09%
2023/05/18	2	105.50	0	0.00	102.50	2	2,231	0.09%
2023/05/08	0	0.00	1	104.00	104.00	-1	2,180	-0.05%
2023/05/05	0	0.00	1	100.50	100.00	-1	2,161	-0.05%
2023/05/02	1	101.00	10	100.50	100.50	-9	2,170	-0.41%
2023/04/27	1	99.20	0	0.00	99.00	1	2,145	0.05%
2023/04/20	1	106.00	1	107.00	103.00	0	2,071	0.00%
2023/04/19	0	0.00	1	112.00	110.50	-1	2,048	-0.05%
2023/04/18	5	116.00	2	112.53	110.50	3	2,023	0.15%
2023/04/17	1	110.01	3	110.00	111.00	-2	1,943	-0.10%
2023/04/14	2	111.00	0	0.00	110.00	2	1,924	0.10%
2023/04/13	0	0.00	6	110.25	108.50	-6	1,881	-0.32%
2023/04/12	5	116.60	8	119.31	115.00	-3	1,798	-0.17%
2023/04/11	5	113.10	4	111.88	115.50	1	1,668	0.06%
2023/04/07	1	103.50	1	105.50	107.00	0	1,529	0.00%
2023/04/06	1	103.00	1	104.00	105.50	0	1,489	0.00%
2023/03/31	1	102.00	2	104.50	106.50	-1	1,449	-0.07%
2023/03/30	2	105.00	0	0.00	103.50	2	1,333	0.15%
2023/03/29	1	101.50	3	101.67	101.50	-2	1,138	-0.18%
2023/03/28	4	97.28	4	96.55	100.00	0	886	0.00%
2023/03/27	7	91.79	5	92.38	91.00	2	699	0.29%
2023/03/23	0	0.00	1	83.60	82.60	-1	545	-0.18%
2023/03/16	0	0.00	1	78.20	79.70	-1	489	-0.20%
2023/03/13	1	77.10	1	75.70	77.20	0	509	0.00%
2023/03/09	1	81.20	0	0.00	80.30	1	580	0.17%
2023/03/06	1	81.60	0	0.00	80.60	1	563	0.18%
2023/03/03	1	79.70	4	78.85	79.80	-3	543	-0.55%
2023/02/24	1	75.30	0	0.00	75.30	1	540	0.19%
2023/02/22	1	76.40	0	0.00	76.50	1	568	0.18%
2023/02/21	1	79.30	1	80.80	78.40	0	579	0.00%
2023/02/16	0	0.00	1	78.00	78.40	-1	628	-0.16%
2023/02/10	2	75.60	0	0.00	74.30	2	747	0.27%
2023/02/08	1	79.40	2	77.70	77.20	-1	750	-0.13%
2023/02/03	0	0.00	1	76.90	75.00	-1	810	-0.12%
2023/02/01	1	75.60	1	75.60	76.00	0	800	0.00%
2023/01/17	0	0.00	4	71.85	71.70	-4	794	-0.50%
2023/01/16	0	0.00	4	71.30	71.50	-4	799	-0.50%
2023/01/12	0	0.00	1	71.30	71.00	-1	802	-0.12%
2023/01/09	0	0.00	2	71.00	70.90	-2	802	-0.25%
2023/01/06	3	68.40	0	0.00	68.40	3	796	0.38%
2023/01/05	5	68.00	0	0.00	67.50	5	802	0.62%
2023/01/04	0	0.00	1	66.10	66.40	-1	801	-0.12%
2022/12/09	1	72.30	0	0.00	72.10	1	872	0.11%
2022/12/07	1	72.50	0	0.00	72.30	1	867	0.12%
2022/12/06	2	76.60	2	77.40	74.70	0	864	0.00%
2022/12/05	2	78.20	1	78.00	77.50	1	864	0.12%
2022/12/02	2	78.70	1	78.50	78.70	1	855	0.12%
2022/12/01	3	75.90	4	75.60	77.80	-1	820	-0.12%
2022/11/24	1	71.60	1	72.70	72.90	0	778	0.00%
2022/11/21	3	73.33	0	0.00	72.10	3	789	0.38%
2022/11/18	0	0.00	3	76.17	74.60	-3	785	-0.38%
2022/11/17	2	73.80	1	73.50	74.60	1	759	0.13%
2022/11/16	1	75.50	2	74.40	74.00	-1	745	-0.13%
2022/11/11	4	73.50	4	74.43	71.10	0	688	0.00%
2022/11/10	2	72.35	0	0.00	73.20	2	653	0.31%
2022/11/09	3	72.43	4	72.60	72.80	-1	641	-0.16%
2022/11/08	3	68.47	4.1	69.68	68.00	-1.1	594	-0.18%
2022/11/07	0	67.00	0	0.00	67.30	0	578	0.00%
2022/11/04	3	67.67	1	67.70	67.50	2	566	0.35%
2022/11/03	2.1	67.32	0	0.00	67.50	2.1	554	0.37%
2022/10/28	0	0.00	1	58.80	59.00	-1	472	-0.21%
2022/10/13	2	55.55	3	57.13	55.40	-1	474	-0.21%
2022/10/07	1	64.30	0	0.00	64.30	1	487	0.20%
2022/10/05	0	0.00	1	63.90	63.80	-1	501	-0.20%
2022/10/04	0	0.00	1.2	64.51	64.80	-1.2	498	-0.24%
2022/10/03	1	61.40	0	0.00	61.90	1	493	0.20%
2022/09/26	1	61.30	1	59.20	59.00	0	499	0.00%
2022/09/23	1	66.80	1	67.30	65.50	0	502	0.00%
2022/09/16	0	0.00	1	71.40	70.70	-1	533	-0.19%
2022/09/15	1	72.10	0	0.00	71.50	1	542	0.18%
2022/09/14	1	72.00	0	0.00	72.20	1	551	0.18%
2022/09/12	0	0.00	1	74.80	75.00	-1	588	-0.17%
2022/09/07	1	73.80	0	0.00	74.50	1	595	0.17%
2022/08/29	1	83.90	0	0.00	83.30	1	620	0.16%
2022/08/26	0	0.00	1	90.10	89.90	-1	608	-0.16%
2022/08/25	1	88.60	0	0.00	88.60	1	603	0.17%
2022/08/17	0	0.00	1	87.70	87.40	-1	639	-0.16%
2022/07/22	1	87.50	1	88.50	87.80	0	727	0.00%
2022/07/20	1	87.10	1	88.50	87.20	0	744	0.00%
2022/07/19	2	87.20	2	88.50	87.20	0	767	0.00%
2022/07/15	2	82.40	2	81.50	82.40	0	773	0.00%
2022/07/13	1	77.40	0	0.00	78.00	1	766	0.13%
2022/07/12	0	0.00	1	76.00	74.00	-1	760	-0.13%
2022/07/08	1	81.50	0	0.00	81.50	1	765	0.13%
2022/07/05	4	81.25	4	81.20	81.00	0	794	0.00%
2022/07/04	0	0.00	6	78.70	80.00	-6	797	-0.75%
2022/07/01	0	0.00	2	80.15	76.90	-2	799	-0.25%
2022/06/30	0	0.00	1	83.10	83.10	-1	791	-0.13%
2022/06/28	1	89.70	2	90.75	89.60	-1	810	-0.12%
2022/06/22	1	91.30	0	0.00	90.30	1	960	0.10%
2022/06/20	0	0.00	1	89.50	88.90	-1	1,134	-0.09%
2022/06/17	4	101.00	0	0.00	98.50	4	1,165	0.34%
2022/06/16	0	0.00	4	103.50	102.50	-4	1,245	-0.32%
2022/06/15	1	107.50	0	0.00	107.50	1	1,380	0.07%
2022/06/13	1	108.50	0	0.00	108.00	1	1,419	0.07%
2022/06/08	0	0.00	1	115.50	116.00	-1	1,437	-0.07%
2022/06/06	0	0.00	1	119.50	119.50	-1	1,457	-0.07%
2022/06/01	6	121.50	6	122.33	121.50	0	1,509	0.00%
2022/05/26	0	0.00	1	116.00	113.50	-1	1,624	-0.06%
2022/05/25	0	0.00	1	115.50	115.50	-1	1,645	-0.06%
2022/05/20	2	121.00	0	0.00	118.50	2	1,782	0.11%
2022/05/18	3	122.67	2	124.00	121.50	1	2,011	0.05%
2022/05/03	0	0.00	1	116.50	117.00	-1	2,404	-0.04%
2022/04/27	2	111.50	1	113.50	113.50	1	2,423	0.04%
2022/04/25	2	118.00	1	119.00	117.50	1	2,426	0.04%
2022/04/22	1	126.50	0	0.00	126.50	1	2,409	0.04%
2022/04/21	0	0.00	1	132.00	130.00	-1	2,406	-0.04%
2022/04/20	1	132.00	0	0.00	131.00	1	2,405	0.04%
2022/04/18	1	134.00	0	0.00	133.00	1	2,445	0.04%
2022/04/13	10	137.00	0	0.00	136.50	10	2,522	0.40%
2022/04/11	2	133.25	0	0.00	131.00	2	2,538	0.08%
2022/04/08	1	140.00	0	0.00	138.50	1	2,530	0.04%
2022/04/07	1	141.50	0	0.00	138.00	1	2,567	0.04%
2022/03/31	4	145.88	3	147.50	144.50	1	2,613	0.04%
2022/03/30	0	0.00	2	149.75	147.00	-2	2,605	-0.08%
2022/03/29	0	0.00	1	148.50	150.50	-1	2,566	-0.04%
2022/03/28	1	142.00	1	143.00	147.00	0	2,580	0.00%
2022/03/25	3	144.33	1	145.50	144.50	2	2,577	0.08%
2022/03/24	4	151.13	2	150.25	149.50	2	2,551	0.08%
2022/03/23	11	152.36	2	151.00	151.00	9	2,534	0.36%
2022/03/22	0	0.00	2	148.00	147.50	-2	2,441	-0.08%
2022/03/21	14	145.21	13	145.85	146.00	1	2,421	0.04%
2022/03/18	5	144.41	9	145.22	148.00	-4	2,410	-0.17%
2022/03/17	1	138.00	1	137.50	138.00	0	2,325	0.00%
2022/03/15	2	131.75	0	0.00	130.00	2	2,393	0.08%
2022/03/14	1	136.00	1	137.00	137.00	0	2,456	0.00%
2022/03/09	0	0.00	1	136.00	136.00	-1	2,695	-0.04%
2022/03/08	1	132.00	0	0.00	132.50	1	2,967	0.03%
2022/03/07	2	136.00	0	0.00	136.50	2	3,105	0.06%
2022/03/04	1	148.50	4	149.63	146.00	-3	3,338	-0.09%
2022/03/03	1	147.00	0	0.00	148.00	1	3,533	0.03%
2022/03/01	0	0.00	2	142.00	142.50	-2	3,563	-0.06%
2022/02/25	0	0.00	1	138.00	137.50	-1	3,608	-0.03%
2022/02/24	2	138.75	2	136.50	135.50	0	3,641	0.00%
2022/02/23	1	143.00	1	144.50	146.00	0	3,674	0.00%
2022/02/22	4	144.25	2	143.00	141.00	2	3,785	0.05%
2022/02/21	3	152.33	4	154.75	151.00	-1	3,827	-0.03%
2022/02/18	2	152.00	6	151.33	151.50	-4	3,882	-0.10%
2022/02/17	5	149.00	1	148.50	148.00	4	4,129	0.10%
2022/02/16	0	0.00	4	150.50	151.00	-4	4,169	-0.10%
2022/02/14	2	134.00	2	134.00	134.00	0	4,503	0.00%
2022/02/09	0	0.00	1	139.00	138.50	-1	5,240	-0.02%
2022/02/07	0	0.00	1	135.50	135.50	-1	5,331	-0.02%
2022/01/25	0	0.00	1	131.00	127.00	-1	5,439	-0.02%
2022/01/24	3	126.00	4	124.50	131.50	-1	5,516	-0.02%
2022/01/21	1	131.50	0	0.00	130.00	1	5,704	0.02%
2022/01/20	0	0.00	1	135.00	136.00	-1	5,739	-0.02%
2022/01/19	2	133.75	0	0.00	133.50	2	5,788	0.03%
2022/01/18	1	136.00	1	139.50	136.00	0	5,870	0.00%
2022/01/17	0	0.00	1	136.50	137.00	-1	6,004	-0.02%
2022/01/14	1	131.00	0	0.00	135.00	1	6,147	0.02%
2022/01/12	1	132.50	0	0.00	133.50	1	6,288	0.02%
2022/01/11	1	136.00	0	0.00	134.00	1	6,343	0.02%
2022/01/10	0	0.00	1	138.50	139.50	-1	6,400	-0.02%
2022/01/07	1	134.50	0	0.00	133.50	1	6,467	0.02%
2022/01/04	2	148.00	0	0.00	149.00	2	6,519	0.03%
2022/01/03	0	0.00	3	150.67	150.50	-3	6,560	-0.05%
2021/12/30	6	154.08	15	154.47	152.00	-9	6,599	-0.14%
2021/12/29	0	0.00	1	152.50	153.50	-1	6,617	-0.02%
2021/12/28	1	152.00	0	0.00	150.50	1	6,689	0.01%
2021/12/27	5	153.40	7	152.86	153.00	-2	6,731	-0.03%
2021/12/24	1	147.50	0	0.00	148.00	1	6,724	0.01%
2021/12/23	1	150.00	0	0.00	149.00	1	6,786	0.01%
2021/12/22	2	152.00	2	152.50	150.00	0	6,812	0.00%
2021/12/21	0	0.00	1	147.00	146.00	-1	6,788	-0.01%
2021/12/20	0	0.00	2	145.50	144.00	-2	6,807	-0.03%
2021/12/17	1	148.50	0	0.00	148.50	1	6,845	0.01%
2021/12/16	12	153.25	0	0.00	151.00	12	6,852	0.18%
2021/12/15	0	0.00	1	144.50	146.00	-1	6,809	-0.01%
2021/12/14	0	0.00	1	144.00	142.00	-1	6,820	-0.01%
2021/12/13	2	155.00	1	156.50	152.00	1	6,764	0.01%
2021/12/08	2	157.00	0	0.00	154.00	2	6,726	0.03%
2021/12/07	3	166.33	1	156.50	157.00	2	6,694	0.03%
2021/12/06	2	166.00	2	166.50	165.00	0	6,633	0.00%
2021/12/03	3	163.50	0	0.00	165.00	3	6,640	0.05%
2021/12/02	11	169.36	11	168.27	164.00	0	6,611	0.00%
2021/12/01	3	166.00	5	165.70	166.00	-2	6,374	-0.03%
2021/11/30	9	167.28	3	167.67	162.50	6	6,290	0.10%
2021/11/29	2	165.25	7	160.93	168.00	-5	6,183	-0.08%
2021/11/26	0	0.00	17	152.53	153.00	-17	6,189	-0.27%
2021/11/25	3	151.67	1	154.00	151.50	2	6,252	0.03%
2021/11/24	1	156.00	1	155.50	156.50	0	6,284	0.00%
2021/11/23	2	152.00	2	156.50	150.00	0	6,401	0.00%
2021/11/22	1	156.50	4	158.75	155.50	-3	6,707	-0.04%
2021/11/19	8	156.69	1	154.00	154.00	7	6,789	0.10%
2021/11/18	1	161.50	0	0.00	158.00	1	6,808	0.01%
2021/11/17	3	166.67	1	165.50	166.00	2	6,820	0.03%
2021/11/16	7	170.29	10	170.40	170.00	-3	6,873	-0.04%
2021/11/15	2	154.50	2	159.25	161.50	0	6,576	0.00%
2021/11/12	5	158.40	7	155.71	153.00	-2	6,642	-0.03%
2021/11/11	23	155.85	5.1	157.12	157.50	17.9	6,604	0.27%
2021/11/10	8	144.88	8	147.56	151.00	0	6,473	0.00%
2021/11/09	3	134.83	3	135.33	140.50	0	6,221	0.00%
2021/11/08	6	131.00	10	132.90	128.00	-4	6,226	-0.06%
2021/11/04	0	0.00	10	130.00	131.00	-10	6,449	-0.16%
2021/11/03	0	0.00	2	128.50	128.50	-2	6,532	-0.03%
2021/11/02	10	127.00	0	0.00	126.00	10	6,655	0.15%
2021/11/01	1	133.50	1	133.50	133.00	0	6,793	0.00%
2021/10/29	2	128.79	15	130.37	131.50	-13	7,090	-0.18%
2021/10/28	2	125.50	3	125.67	126.00	-1	7,320	-0.01%
2021/10/27	3	124.83	1	126.00	125.50	2	7,728	0.03%
2021/10/26	14	125.50	5	124.50	121.50	9	8,095	0.11%
2021/10/25	3	129.50	1	128.00	128.00	2	8,098	0.02%
2021/10/22	3	125.00	20	126.70	131.00	-17	8,081	-0.21%
2021/10/21	3	122.17	1	120.50	119.50	2	8,185	0.02%
2021/10/20	16	119.94	2	121.50	122.50	14	8,133	0.17%
2021/10/19	1	119.00	1	120.50	120.50	0	8,127	0.00%
2021/10/18	1	118.50	0	0.00	116.50	1	8,152	0.01%
2021/10/15	10	112.45	9	110.61	113.50	1	8,131	0.01%
2021/10/14	0	0.00	1	113.50	113.50	-1	8,119	-0.01%
2021/10/13	1	108.00	1	107.50	106.00	0	8,173	0.00%
2021/10/12	5	112.10	3	112.67	112.00	2	8,320	0.02%
2021/10/08	1	114.00	4	113.38	113.00	-3	8,473	-0.04%
2021/10/07	1	113.50	1	109.50	111.50	0	8,557	0.00%
2021/10/06	4	108.00	2	108.50	105.50	2	8,938	0.02%
2021/10/05	9	111.61	7	111.00	113.50	2	8,994	0.02%
2021/09/30	0	0.00	2	117.75	120.00	-2	8,923	-0.02%
2021/09/29	9	116.89	11	118.77	114.50	-2	8,892	-0.02%
2021/09/28	5	122.80	4	122.25	123.00	1	8,901	0.01%
2021/09/27	2	128.25	1	126.00	125.00	1	8,921	0.01%
2021/09/24	8	124.44	2	128.00	129.00	6	8,940	0.07%
2021/09/22	2	128.00	9	128.61	128.00	-7	8,947	-0.08%
2021/09/17	1	127.50	0	0.00	133.00	1	8,956	0.01%
2021/09/16	2	134.50	2	132.75	132.50	0	8,928	0.00%
2021/09/15	1	137.00	0	0.00	134.00	1	8,912	0.01%
2021/09/13	1	142.50	3	139.00	138.50	-2	8,810	-0.02%
2021/09/10	4	145.75	1	143.00	142.00	3	8,792	0.03%
2021/09/09	3	140.00	2	143.00	144.50	1	8,754	0.01%
2021/09/08	1	143.00	4	145.38	138.00	-3	8,715	-0.03%
2021/09/07	2	140.75	2	137.50	137.50	0	8,648	0.00%
2021/09/06	0.1	151.00	1	151.00	151.00	-0.9	8,645	-0.01%
2021/09/03	1	155.50	0	0.00	157.00	1	8,654	0.01%
2021/09/02	11	159.45	8	161.25	152.00	3	8,660	0.03%
2021/09/01	16	161.94	15	165.07	158.50	1	8,603	0.01%
2021/08/31	2	158.50	0	0.00	158.00	2	8,366	0.02%
2021/08/30	0	152.50	0	0.00	150.00	0	8,246	0.00%
2021/08/27	4	157.75	6	157.17	150.50	-2	8,175	-0.02%
2021/08/26	14	158.18	11	157.86	154.50	3	7,998	0.04%
2021/08/25	1	150.50	9	151.22	154.00	-8	7,647	-0.10%
2021/08/24	10	141.35	2	143.25	140.00	8	7,501	0.11%
2021/08/23	0	0.00	16	135.44	139.50	-16	7,423	-0.22%
2021/08/20	13	127.77	5	128.20	127.00	8	7,345	0.11%
2021/08/19	1	130.00	1	132.00	122.00	0	7,220	0.00%
2021/08/18	20	125.30	17	124.44	133.00	3	7,164	0.04%
2021/08/17	2	133.25	2	132.50	125.00	0	7,025	0.00%
2021/08/16	15	133.77	16	132.53	138.50	-1	6,984	-0.01%
2021/08/13	12	138.29	8	137.75	134.00	4	6,860	0.06%
2021/08/12	14	148.82	12	150.58	148.00	2	6,682	0.03%
2021/08/11	3	161.17	2	161.25	148.50	1	6,569	0.02%
2021/08/10	1	162.00	5	162.40	164.50	-4	6,444	-0.06%
2021/08/09	6	172.67	0	0.00	168.00	6	6,301	0.10%
2021/08/06	0	0.00	3	179.83	178.00	-3	6,187	-0.05%
2021/08/05	7.1	185.67	7	186.29	186.50	0.1	6,112	0.00%
2021/08/04	2.1	186.60	0	0.00	184.00	2.1	5,982	0.04%
2021/08/03	7	180.64	6	176.83	179.00	1	5,655	0.02%
2021/08/02	4	170.88	8	173.69	179.00	-4	5,326	-0.08%
2021/07/30	10	156.85	16	157.03	163.00	-6	4,954	-0.12%
2021/07/29	2	145.50	5	144.60	149.50	-3	4,608	-0.07%
2021/07/28	5	136.50	1	139.50	136.00	4	4,639	0.09%
2021/07/27	3	153.50	7	156.29	147.00	-4	4,632	-0.09%
2021/07/26	2	147.00	0.3	146.00	146.00	1.7	4,420	0.04%
2021/07/23	5.3	148.92	3	146.00	143.50	2.3	4,438	0.05%
2021/07/22	3	151.17	6	149.92	150.00	-3	4,478	-0.07%
2021/07/21	1	145.50	3	145.00	141.50	-2	4,540	-0.04%
2021/07/20	5	146.60	0	0.00	141.00	5	4,625	0.11%
2021/07/19	4	155.13	0	0.00	151.00	4	4,602	0.09%
2021/07/16	4	151.88	4	155.63	154.50	0	4,584	0.00%
2021/07/15	10	151.20	10	149.70	149.50	0	4,457	0.00%
2021/07/14	5	149.00	3	146.00	145.50	2	4,304	0.05%
2021/07/13	9	148.44	11	148.68	150.00	-2	4,235	-0.05%
2021/07/12	3	131.67	2	133.50	138.50	1	3,888	0.03%
2021/07/08	0	0.00	1	130.50	130.00	-1	4,070	-0.02%
2021/07/07	1	132.50	1	130.50	130.50	0	4,227	0.00%
2021/07/06	1	133.00	1	126.50	126.00	0	4,362	0.00%
2021/07/05	5	134.00	3	134.33	131.50	2	4,552	0.04%
2021/07/02	0	0.00	2	130.50	131.50	-2	4,762	-0.04%
2021/07/01	1	122.50	0	0.00	123.00	1	4,761	0.02%
2021/06/30	6	135.17	5	135.70	130.50	1	4,878	0.02%
2021/06/29	1	136.50	1	136.50	135.50	0	5,123	0.00%
2021/06/28	0	0.00	1	145.50	146.00	-1	5,552	-0.02%
2021/06/23	0	0.00	14	132.71	133.00	-14	5,815	-0.24%
2021/06/22	0	0.00	23	130.91	129.50	-23	5,907	-0.39%
2021/06/21	5	126.00	10	127.25	127.50	-5	6,001	-0.08%
2021/06/18	24	129.38	0	0.00	127.50	24	6,164	0.39%
2021/06/17	16	129.50	0	0.00	132.00	16	6,299	0.25%
2021/06/16	2	127.50	0	0.00	126.50	2	6,434	0.03%
2021/06/15	0	0.00	10	139.00	139.50	-10	6,512	-0.15%
2021/06/11	7	137.86	7	137.86	139.00	0	6,589	0.00%
2021/06/10	6	133.17	2	133.50	132.50	4	6,810	0.06%
2021/06/09	10	130.50	0	0.00	131.00	10	7,019	0.14%
2021/06/08	0	0.00	3	115.33	119.50	-3	7,330	-0.04%
2021/06/01	0	0.00	1	115.00	116.00	-1	7,503	-0.01%
2021/05/28	0	0.00	1	106.00	107.00	-1	7,429	-0.01%
2021/05/27	0	0.00	1	106.00	102.00	-1	7,395	-0.01%
2021/05/25	4	100.40	3	101.13	99.90	1	7,331	0.01%
2021/05/24	5	98.42	4	97.85	97.10	1	7,260	0.01%
2021/05/20	2	91.35	2	89.00	89.00	0	7,173	0.00%
2021/05/19	3	92.17	3	92.97	93.20	0	7,212	0.00%
2021/05/18	2	84.75	2	84.10	89.80	0	7,134	0.00%
2021/05/17	0	0.00	2	87.50	81.70	-2	7,072	-0.03%
2021/05/13	2	100.50	4	95.60	93.00	-2	7,170	-0.03%
2021/05/12	4	106.00	6	102.45	98.20	-2	7,151	-0.03%
2021/05/11	0	0.00	1	108.00	108.00	-1	7,254	-0.01%
2021/05/10	7	118.29	6	116.58	119.50	1	7,298	0.01%
2021/05/07	4	117.00	4	116.63	118.50	0	7,257	0.00%
2021/05/06	4	111.00	2	112.25	108.00	2	7,233	0.03%
2021/05/05	5	119.00	7	123.86	112.00	-2	7,211	-0.03%
2021/05/04	3	109.67	3	114.17	122.50	0	7,093	0.00%
2021/05/03	3	119.33	5	121.00	112.00	-2	6,971	-0.03%
2021/04/29	6	125.25	5	125.50	124.00	1	6,946	0.01%
2021/04/28	0	0.00	5	135.00	127.00	-5	6,947	-0.07%
2021/04/27	12	132.63	8	130.25	131.50	4	6,851	0.06%
2021/04/26	9	125.00	4	121.88	125.00	5	6,697	0.07%
2021/04/23	2	114.50	2	117.00	117.00	0	6,604	0.00%
2021/04/22	1	111.00	1	108.00	106.50	0	6,576	0.00%
2021/04/21	2	113.75	2	116.25	118.00	0	6,486	0.00%
2021/04/19	3	119.17	2	119.50	118.00	1	6,385	0.02%
2021/04/16	1	135.00	1	131.00	131.00	0	6,315	0.00%
2021/04/15	1	128.00	3	130.50	135.00	-2	6,227	-0.03%
2021/04/14	5	132.40	4	133.63	129.00	1	6,094	0.02%
2021/04/13	13	148.08	10	144.55	140.00	3	5,901	0.05%
2021/04/12	1	149.00	0	0.00	142.00	1	5,709	0.02%
2021/04/09	6	155.50	8	152.31	147.50	-2	5,523	-0.04%
2021/04/08	4	150.63	3	150.33	156.00	1	5,285	0.02%
2021/04/07	2	138.00	2	138.75	142.00	0	5,017	0.00%
2021/04/06	3	125.83	8	122.94	129.50	-5	4,966	-0.10%
2021/04/01	8	125.94	10	125.40	118.00	-2	4,798	-0.04%
2021/03/31	16	124.94	12	125.92	128.00	4	4,461	0.09%
2021/03/30	0	0.00	6	119.83	121.50	-6	4,015	-0.15%
2021/03/29	1	113.00	20	110.33	110.50	-19	3,844	-0.49%
2021/03/26	11	107.68	9	108.22	106.00	2	3,757	0.05%
2021/03/25	18	106.53	8	108.75	105.50	10	3,706	0.27%
2021/03/24	5	105.60	7	107.79	110.00	-2	3,627	-0.06%
2021/03/23	17	109.68	10	109.45	104.50	7	3,557	0.20%
2021/03/22	13	114.69	19	115.74	113.00	-6	3,393	-0.18%
2021/03/19	5	114.40	3	114.67	112.50	2	3,252	0.06%
2021/03/18	13	113.38	8	114.69	113.50	5	3,173	0.16%
2021/03/17	18	113.64	20	116.08	112.00	-2	3,089	-0.06%
2021/03/16	26	115.75	30	117.57	117.00	-4	2,967	-0.13%
2021/03/15	27	113.09	27	113.85	115.00	0	2,684	0.00%
2021/03/12	17	110.41	8	110.06	113.50	9	2,382	0.38%
2021/03/11	12	102.10	1	102.50	104.50	11	1,975	0.56%
2021/03/10	0	0.00	3	95.00	95.00	-3	1,811	-0.17%
2021/03/02	5	95.86	0	0.00	90.90	5	1,751	0.29%
2021/02/25	0	0.00	5	85.00	85.00	-5	1,791	-0.28%
2021/02/23	5	85.42	7	83.53	81.20	-2	1,776	-0.11%
2021/02/22	3	84.60	0	0.00	89.00	3	1,705	0.18%
2021/02/19	0	0.00	136	81.60	81.60	-136	1,628	-8.35%	大賣/鉅額交易
2021/02/05	3	56.87	0	0.00	61.40	3	1,536	0.20%
2021/02/04	4	55.50	3	54.00	55.90	1	1,409	0.07%
2021/02/03	1	52.10	11	53.65	54.00	-10	1,319	-0.76%
2021/02/02	12	52.68	2	50.50	53.40	10	1,245	0.80%
2021/01/27	0	0.00	24	41.81	44.10	-24	809	-2.97%
2021/01/22	0	0.00	1	41.70	40.20	-1	721	-0.14%
2021/01/21	1	43.20	0	0.00	42.50	1	696	0.14%
2021/01/20	19	39.10	0	0.00	39.30	19	641	2.96%
2021/01/15	23	36.47	3	36.55	37.10	20	557	3.59%
2021/01/11	10	33.00	0	0.00	33.00	10	509	1.96%
2020/12/31	31	34.76	0	0.00	34.90	31	497	6.23%
2020/12/22	10	33.50	0	0.00	31.80	10	468	2.13%
2020/12/18	20	35.80	0	0.00	35.70	20	450	4.44%
2020/12/15	28	32.55	0	0.00	32.45	28	389	7.19%
2020/12/09	0	0.00	6	29.29	29.25	-6	283	-2.11%
2020/12/02	0	0.00	0.5	30.05	30.30	-0.5	267	-0.18%
2020/12/01	0	0.00	6.4	29.95	29.85	-6.4	264	-2.42%
2020/11/23	0	0.00	1.3	29.18	29.20	-1.3	153	-0.85%
2020/10/30	3	24.85	0	0.00	24.90	3	109	2.75%
2020/09/16	0	0.00	5	25.00	25.35	-5	142	-3.52%
2020/09/15	0	0.00	5	24.30	24.55	-5	148	-3.37%
2020/07/09	1	26.70	0	0.00	26.40	1	195	0.51%
2020/07/06	0	0.00	5	26.85	26.35	-5	192	-2.60%
2020/07/03	0	0.00	5	26.75	26.90	-5	194	-2.57%
2020/07/02	3	26.70	5	26.50	26.90	-2	204	-0.98%
2020/06/24	0	0.00	11	26.45	26.40	-11	202	-5.44%
2020/04/14	0	25.20	0	0.00	25.20	0	297	0.00%
2020/04/08	6	26.00	0	0.00	25.80	6	309	1.94%
2020/04/01	0	0.00	18	22.84	22.80	-18	296	-6.08%
2020/01/20	2	41.90	2	40.98	40.40	0	203	0.00%
2020/01/16	4	38.00	0	0.00	39.55	4	169	2.37%
2020/01/15	6	37.50	0	0.00	37.95	6	159	3.76%
2019/10/24	0	0.00	3	30.70	30.70	-3	56	-5.33%
2019/10/17	0	0.00	2	31.65	31.50	-2	52	-3.83%
2019/10/03	0	0.00	4	34.84	34.50	-4	48	-8.23%
2019/05/08	0	0.00	0.1	41.60	41.90	-0.1	76	-0.12%
2019/03/07	0	0.00	2	41.18	41.05	-2	51	-3.86%
2019/03/06	0	0.00	2	41.03	41.05	-2	51	-3.88%
2019/03/05	0	0.00	2	41.00	40.65	-2	51	-3.88%
2019/03/04	0	0.00	2	41.05	41.00	-2	52	-3.84%
2019/02/27	0	0.00	2	41.45	41.30	-2	51	-3.89%
2019/02/26	0	0.00	4	41.68	41.60	-4	50	-7.93%
2019/02/25	2	41.70	2	41.30	41.85	0	49	0.00%
2019/01/17	0	0.00	1	40.70	40.70	-1	79	-1.25%
2018/12/28	0	0.00	2	43.00	42.90	-2	93	-2.14%
2018/11/28	0	0.00	1	43.80	43.70	-1	99	-1.01%
2018/11/12	1	46.40	0	0.00	46.30	1	99	1.00%
2018/11/07	0	0.00	4	44.30	44.90	-4	89	-4.49%
2018/11/02	0	0.00	2	43.55	43.50	-2	99	-2.01%
2018/10/31	0	0.00	4	43.65	43.00	-4	101	-3.96%
2018/10/25	0	0.00	10	43.64	43.90	-10	100	-9.94%
2018/10/19	0	0.00	35	43.78	44.00	-35	98	-35.54%
2018/10/03	0	0.00	1	42.00	42.00	-1	92	-1.08%
2018/09/19	6	39.90	0	0.00	39.70	6	121	4.92%
2018/09/18	5	40.00	1	40.50	40.00	4	124	3.21%
2018/09/17	4	40.10	0	0.00	40.00	4	136	2.94%
2018/09/14	20	40.17	0	0.00	40.20	20	148	13.47%
2018/09/13	6	39.80	0	0.00	39.95	6	150	3.98%
2018/09/12	12	39.55	0	0.00	40.05	12	155	7.70%
2018/09/11	1	40.40	1	40.65	40.60	0	184	0.00%
2018/09/10	31	41.75	0	0.00	40.75	31	207	14.94%
2018/09/06	4	43.60	0	0.00	43.75	4	203	1.96%
2018/09/05	3	43.65	0	0.00	43.65	3	206	1.46%
2018/09/03	25	43.80	0	0.00	43.30	25	213	11.74%
2018/08/31	1	44.70	0	0.00	44.70	1	218	0.46%
2018/08/30	8	44.83	0	0.00	44.85	8	226	3.53%
2018/08/28	6	44.40	0	0.00	44.10	6	235	2.55%
2018/08/24	8	44.33	0	0.00	44.00	8	244	3.27%
2018/08/01	0	0.00	2	51.25	51.20	-2	373	-0.54%
2018/07/27	2	51.05	0	0.00	51.10	2	460	0.43%
2018/07/10	0	0.00	1	52.00	51.20	-1	559	-0.18%
2018/06/20	3	59.40	7	62.11	57.20	-4	854	-0.47%
2018/06/19	11	60.66	6	60.03	61.90	5	832	0.60%
2018/06/15	0	0.00	2	58.10	58.10	-2	821	-0.24%
2018/06/13	0	0.00	2	57.40	57.40	-2	828	-0.24%
2018/06/08	4	58.65	2	58.80	57.30	2	850	0.24%
2018/05/30	0	0.00	3	55.00	55.20	-3	842	-0.36%
2018/05/29	1	55.10	1	55.50	55.20	0	836	0.00%
2018/05/18	2	57.70	0	0.00	56.30	2	816	0.24%
2018/05/17	1	58.00	1	58.50	57.80	0	816	0.00%
2018/05/10	0	0.00	1	63.80	59.70	-1	791	-0.13%
2018/05/09	1	60.50	0	0.00	62.00	1	766	0.13%
2018/05/08	2	61.75	1	61.80	58.50	1	742	0.13%
2018/03/31	0	0.00	1	59.60	59.90	-1	685	-0.15%
2018/03/30	0	60.00	11	57.63	60.40	-11	658	-1.67%
2018/03/29	0	0.00	1	53.10	55.80	-1	597	-0.17%
2018/03/15	2	49.55	0	0.00	50.00	2	394	0.51%
2018/02/02	0	0.00	3	49.20	49.50	-3	325	-0.92%
2018/01/30	0	0.00	2	49.95	49.90	-2	317	-0.63%
2018/01/29	0	0.00	1	50.70	50.30	-1	300	-0.33%
2018/01/26	2	48.90	1	48.50	51.70	1	267	0.37%
2018/01/19	1	46.75	0	0.00	45.60	1	224	0.45%
2018/01/18	0	0.00	3	46.60	46.55	-3	221	-1.36%
2018/01/17	3	46.00	0	0.00	45.80	3	217	1.38%
2018/01/16	0	0.00	3	45.50	45.10	-3	214	-1.40%
2018/01/15	4	46.25	0	0.00	45.75	4	210	1.90%
2018/01/12	3	48.60	0	0.00	47.35	3	200	1.49%
2018/01/11	0	0.00	5	47.56	46.60	-5	189	-2.64%
2018/01/10	5	46.90	0	0.00	47.00	5	180	2.77%
2018/01/09	3	46.33	1	47.85	46.10	2	168	1.19%
2018/01/04	1	41.30	0	0.00	41.20	1	109	0.91%