高端疫苗 (6547)-群益金鼎-大安券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
53.8
漲跌
▼0.2
漲幅
-0.37%
成交量
419張
產業
上櫃生技醫療類股
710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

高端疫苗 (6547)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/05/06	0	0.00	4	53.80	53.60	-4	1,396	-0.29%
2024/04/25	4	52.60	0	0.00	52.00	4	1,455	0.27%
2024/04/02	0	0.00	2	52.10	52.40	-2	1,596	-0.13%
2024/02/20	10	62.90	0	0.00	62.30	10	1,862	0.54%
2024/02/19	0	0.00	2	62.70	62.90	-2	1,888	-0.11%
2024/02/15	0	0.00	30	64.30	61.80	-30	1,890	-1.59%
2024/02/05	21	65.19	0	0.00	65.30	21	1,870	1.12%
2024/01/09	1	67.10	0	0.00	67.10	1	1,676	0.06%
2023/12/28	3	69.90	0	0.00	70.00	3	1,819	0.16%
2023/12/08	1	75.00	0	0.00	75.80	1	1,950	0.05%
2023/12/01	0	0.00	3	72.80	72.70	-3	1,987	-0.15%
2023/11/17	1	67.70	0	0.00	67.60	1	3,003	0.03%
2023/11/16	2	68.45	1	67.50	67.70	1	3,000	0.03%
2023/11/15	1	69.50	1	70.10	69.10	0	3,000	0.00%
2023/11/14	2	69.60	0	0.00	69.50	2	3,011	0.07%
2023/11/02	0	0.00	1	70.30	71.10	-1	3,205	-0.03%
2023/11/01	1	69.80	0	0.00	69.70	1	3,206	0.03%
2023/10/11	0	0.00	2	76.80	72.10	-2	3,236	-0.06%
2023/10/06	2	76.30	0	0.00	76.20	2	3,216	0.06%
2023/10/03	1	75.20	1	75.70	74.00	0	3,151	0.00%
2023/09/11	3	72.10	0	0.00	72.00	3	2,948	0.10%
2023/09/05	1	70.70	0	0.00	72.70	1	2,784	0.04%
2023/09/01	2	77.50	3	78.60	77.60	-1	2,495	-0.04%
2023/08/31	2	76.30	6	76.25	76.30	-4	2,029	-0.20%
2023/08/30	0	0.00	1	69.40	69.40	-1	1,765	-0.06%
2023/08/29	0	0.00	1	62.90	63.10	-1	1,747	-0.06%
2023/08/28	1	60.70	1	61.60	61.60	0	1,725	0.00%
2023/08/24	2	61.55	0	0.00	61.20	2	1,739	0.11%
2023/08/21	0	0.00	1	63.70	63.00	-1	1,769	-0.06%
2023/08/18	1	62.00	0	0.00	61.00	1	1,762	0.06%
2023/08/17	1	62.60	0	0.00	62.50	1	1,804	0.06%
2023/08/15	0	0.00	1	62.60	63.40	-1	1,778	-0.06%
2023/08/14	6	63.67	0	0.00	62.70	6	1,747	0.34%
2023/08/11	6	60.95	7	63.00	62.50	-1	1,653	-0.06%
2023/08/10	2	58.40	0	0.00	57.90	2	1,566	0.13%
2023/07/14	1	57.30	0	0.00	57.80	1	1,999	0.05%
2023/06/29	0	0.00	7	63.30	63.00	-7	3,060	-0.23%
2023/06/19	0	0.00	2	61.85	61.00	-2	3,094	-0.06%
2023/06/16	2	61.50	2	61.60	61.50	0	3,100	0.00%
2023/06/13	2	59.50	0	0.00	59.50	2	3,129	0.06%
2023/05/23	0	0.00	2	64.25	63.60	-2	3,818	-0.05%
2023/05/16	2	58.30	0	0.00	58.60	2	3,952	0.05%
2023/05/15	1	58.60	0	0.00	58.50	1	4,010	0.02%
2023/05/09	1	62.80	0	0.00	61.70	1	4,103	0.02%
2023/05/03	1	65.60	0	0.00	63.30	1	4,031	0.02%
2023/04/26	0	0.00	46	67.24	66.50	-46	4,036	-1.14%
2023/04/25	36	67.91	41	68.51	67.50	-5	4,029	-0.12%
2023/04/24	77	68.01	26	68.41	67.60	51	3,998	1.28%
2023/04/21	1	67.00	0	0.00	65.70	1	3,913	0.03%
2023/04/20	2	70.85	0	0.00	68.50	2	3,880	0.05%
2023/04/19	0	0.00	2	68.70	69.40	-2	3,802	-0.05%
2023/04/17	0	0.00	2	71.00	69.90	-2	3,746	-0.05%
2023/04/14	1	68.90	4	67.83	69.30	-3	3,283	-0.09%
2023/04/13	0	0.00	1	63.00	63.00	-1	3,004	-0.03%
2023/04/11	0	57.30	0	0.00	56.90	0	3,152	0.00%
2023/03/24	1	57.90	0	0.00	57.90	1	3,271	0.03%
2023/03/23	0	0.00	1	56.80	56.80	-1	3,279	-0.03%
2023/03/16	1	57.90	0	0.00	56.40	1	3,347	0.03%
2023/03/15	0	0.00	1	59.40	59.50	-1	3,367	-0.03%
2023/03/14	1	57.30	0	0.00	57.20	1	3,453	0.03%
2023/03/10	1	61.30	0	0.00	60.40	1	3,440	0.03%
2023/03/09	0	0.00	1	60.80	62.10	-1	3,367	-0.03%
2023/03/07	1	56.00	0	0.00	56.40	1	3,378	0.03%
2023/03/02	4	56.63	0	0.00	56.60	4	3,467	0.12%
2023/02/23	2	61.70	0	0.00	63.00	2	3,416	0.06%
2023/01/30	0	0.00	1	73.00	71.80	-1	4,322	-0.02%
2023/01/17	1	71.60	0	0.00	71.20	1	4,389	0.02%
2023/01/04	0	0.00	1	69.60	70.80	-1	4,912	-0.02%
2022/12/30	4	64.70	4	64.90	69.50	0	4,921	0.00%
2022/12/28	1	70.50	0	0.00	68.60	1	4,816	0.02%
2022/12/27	0	0.00	1	71.90	73.00	-1	4,830	-0.02%
2022/12/26	2	75.70	2	74.75	73.00	0	4,857	0.00%
2022/12/23	1	71.20	0	0.00	71.10	1	4,876	0.02%
2022/12/22	0	0.00	10	70.10	70.90	-10	4,939	-0.20%
2022/12/20	1	75.00	1	74.90	72.00	0	5,026	0.00%
2022/12/12	47	80.34	0	0.00	79.30	47	5,510	0.85%
2022/11/30	0	0.00	16	79.69	81.00	-16	5,472	-0.29%
2022/11/29	26	78.75	10	76.76	79.40	16	5,442	0.29%
2022/11/28	6	72.80	5	73.90	74.90	1	5,366	0.02%
2022/11/25	0	0.00	1	75.70	75.70	-1	5,464	-0.02%
2022/11/21	1	82.10	1	81.20	80.20	0	5,421	0.00%
2022/11/15	0	0.00	1	76.50	76.50	-1	5,100	-0.02%
2022/11/11	0	0.00	1	73.90	73.50	-1	5,037	-0.02%
2022/11/07	1	70.40	0	0.00	68.50	1	4,729	0.02%
2022/11/03	0	0.00	1	68.20	67.00	-1	4,479	-0.02%
2022/10/27	0	0.00	1	64.20	65.50	-1	4,367	-0.02%
2022/10/26	1	60.80	1	60.40	63.60	0	4,376	0.00%
2022/10/21	2	61.60	2	61.20	60.50	0	4,104	0.00%
2022/10/20	1	66.00	0	0.00	66.30	1	3,973	0.03%
2022/10/18	0	0.00	1	71.50	71.50	-1	3,890	-0.03%
2022/10/12	0	0.00	3	73.97	73.20	-3	3,689	-0.08%
2022/10/11	1	71.00	2	71.50	69.60	-1	3,548	-0.03%
2022/10/07	3	76.27	3	76.90	75.10	0	3,465	0.00%
2022/10/06	3	77.13	0	0.00	77.20	3	3,418	0.09%
2022/10/04	2	82.15	2	81.30	80.80	0	3,366	0.00%
2022/10/03	10	79.70	0	0.00	79.60	10	3,337	0.30%
2022/09/28	1	80.00	0	0.00	78.80	1	3,213	0.03%
2022/09/27	2	84.60	3	84.47	86.90	-1	3,177	-0.03%
2022/09/26	1	85.00	0	0.00	85.60	1	3,159	0.03%
2022/09/23	0	0.00	12	89.07	88.40	-12	3,087	-0.39%
2022/09/22	12	96.00	0	0.00	95.50	12	2,972	0.40%
2022/09/21	0	0.00	3	96.33	95.30	-3	2,867	-0.10%
2022/09/20	1	104.50	0	0.00	101.50	1	2,744	0.04%
2022/09/19	2	102.50	2	103.50	102.50	0	2,755	0.00%
2022/09/15	1	115.00	13	117.35	115.00	-12	2,694	-0.45%
2022/09/14	0	0.00	3	117.00	116.50	-3	2,691	-0.11%
2022/09/13	0	0.00	0	122.50	121.50	0	2,654	0.00%
2022/09/12	4	127.25	0	0.00	127.50	4	2,622	0.15%
2022/09/06	0	0.00	1	135.50	132.50	-1	2,569	-0.04%
2022/09/02	0	0.00	1	139.00	137.50	-1	2,534	-0.04%
2022/09/01	0	0.00	1	148.00	136.00	-1	2,489	-0.04%
2022/08/31	0	0.00	2	147.00	147.00	-2	2,260	-0.09%
2022/08/24	0	0.00	1	134.00	133.50	-1	2,135	-0.05%
2022/08/22	0	0.00	1	133.00	130.50	-1	2,066	-0.05%
2022/08/17	1	137.50	0	0.00	135.00	1	2,040	0.05%
2022/08/15	0.1	133.00	0	0.00	132.00	0.1	2,019	0.01%
2022/08/05	0	0.00	1	143.00	143.00	-1	2,159	-0.05%
2022/08/03	0	0.00	47	134.51	139.00	-47	2,114	-2.22%
2022/08/02	1	189.00	3	195.67	188.00	-2	2,109	-0.09%
2022/08/01	3	210.00	0	0.00	208.50	3	2,042	0.15%
2022/07/28	3	205.67	0	0.00	204.50	3	2,048	0.15%
2022/07/22	1	197.50	1	201.50	195.00	0	2,070	0.00%
2022/07/13	0	0.00	1	177.00	174.50	-1	2,253	-0.04%
2022/07/12	0	0.00	10	171.75	168.00	-10	2,262	-0.44%
2022/07/08	5	177.30	5	176.50	177.00	0	2,284	0.00%
2022/07/07	0	0.00	1	178.00	180.00	-1	2,298	-0.04%
2022/07/06	11	178.32	0	0.00	174.00	11	2,297	0.48%
2022/07/01	2	198.00	2	199.50	193.50	0	2,210	0.00%
2022/06/29	15	205.50	15	206.33	205.50	0	2,191	0.00%
2022/06/28	1	208.00	1	210.00	206.00	0	2,193	0.00%
2022/06/27	0	0.00	10	209.30	209.00	-10	2,179	-0.46%
2022/06/24	45	226.00	60	225.00	226.00	-15	2,117	-0.71%
2022/06/23	20	221.25	16	222.41	226.50	4	2,090	0.19%
2022/06/22	5	222.50	7	218.29	206.00	-2	2,050	-0.10%
2022/06/20	20	217.70	20	215.50	205.50	0	2,041	0.00%
2022/06/16	7	222.50	5	221.40	220.00	2	2,092	0.10%
2022/06/15	10	220.50	30	219.92	217.00	-20	2,113	-0.95%
2022/06/14	40	218.01	0	0.00	218.00	40	2,126	1.88%
2022/06/10	25	222.30	33	221.18	220.00	-8	2,146	-0.37%
2022/06/09	13	221.42	5	220.50	220.50	8	2,152	0.37%
2022/06/08	8	226.50	13	224.23	222.00	-5	2,162	-0.23%
2022/06/07	27	224.39	27	224.67	222.50	0	2,150	0.00%
2022/06/06	13	224.00	8	220.50	221.00	5	2,150	0.23%
2022/05/24	8	224.50	8	222.50	216.50	0	2,317	0.00%
2022/05/16	0	0.00	1	230.00	234.00	-1	2,499	-0.04%
2022/05/12	1	206.00	1	201.00	196.50	0	2,364	0.00%
2022/05/04	1	245.00	0	0.00	236.00	1	2,328	0.04%
2022/05/03	13	255.12	15	252.13	248.50	-2	2,308	-0.09%
2022/04/27	0	0.00	7	255.14	256.50	-7	2,375	-0.29%
2022/04/25	3	262.00	25	270.40	262.00	-22	2,696	-0.82%
2022/04/22	46	269.53	23	274.28	268.00	23	2,720	0.85%
2022/04/21	7	265.00	2	267.00	265.00	5	2,647	0.19%
2022/04/20	2	262.25	0	0.00	267.50	2	2,630	0.08%
2022/04/19	0	0.00	15	259.33	256.50	-15	2,624	-0.57%
2022/04/18	15	260.00	15	267.67	260.00	0	2,634	0.00%
2022/04/15	15	269.67	0	0.00	263.50	15	2,621	0.57%
2022/03/31	0	0.00	1	268.50	267.00	-1	2,635	-0.04%
2022/03/30	1	266.50	0	0.00	267.50	1	2,622	0.04%
2022/03/25	0	0.00	5	273.50	262.50	-5	2,584	-0.19%
2022/03/24	22	269.55	18	270.03	271.00	4	2,603	0.15%
2022/03/23	11	268.50	6	270.00	268.50	5	2,611	0.19%
2022/03/21	1	268.00	6	266.83	268.00	-5	2,607	-0.19%
2022/03/18	13	262.00	13	261.08	263.00	0	2,572	0.00%
2022/03/17	5	254.10	4	252.50	254.00	1	2,558	0.04%
2022/03/16	0	0.00	8	250.25	247.00	-8	2,562	-0.31%
2022/03/15	26	251.31	19	253.16	247.00	7	2,641	0.27%
2022/03/08	0	0.00	3	233.33	232.00	-3	2,669	-0.11%
2022/03/07	1	251.00	1	242.50	241.50	0	2,654	0.00%
2022/03/04	4	252.00	0	0.00	251.50	4	2,648	0.15%
2022/03/03	0	0.00	2	253.50	251.00	-2	2,685	-0.07%
2022/03/02	1	253.00	0	0.00	252.00	1	2,717	0.04%
2022/03/01	3	241.00	0	0.00	242.00	3	2,670	0.11%
2022/02/24	1	241.00	11	243.59	230.00	-10	2,718	-0.37%
2022/02/23	4	246.50	4	249.50	246.50	0	2,701	0.00%
2022/02/17	1	253.50	1	250.50	251.00	0	2,693	0.00%
2022/02/16	17	262.18	17	278.03	261.00	0	2,655	0.00%
2022/02/08	1	245.50	1	246.00	246.50	0	2,443	0.00%
2022/02/07	1	256.00	0	0.00	255.50	1	2,417	0.04%
2022/01/24	10	263.00	10	264.10	263.00	0	2,394	0.00%
2022/01/20	1	266.50	1	264.50	264.50	0	2,412	0.00%
2022/01/19	0	0.00	1	264.50	261.50	-1	2,422	-0.04%
2022/01/18	4	282.00	1.2	282.92	266.00	2.8	2,397	0.12%
2022/01/17	0.2	261.50	0	0.00	283.50	0.2	2,101	0.01%
2022/01/14	0	0.00	1	263.00	258.00	-1	2,030	-0.05%
2022/01/12	0	0.00	3	283.67	276.00	-3	1,988	-0.15%
2022/01/11	7	284.71	1	281.00	282.50	6	1,978	0.30%
2022/01/06	0	0.00	4.4	280.33	278.00	-4.4	2,037	-0.22%
2022/01/05	5	277.40	1.2	282.70	279.00	3.9	2,086	0.18%
2022/01/04	0.1	277.00	0	0.00	275.00	0.1	2,087	0.00%
2022/01/03	0.2	283.50	3	283.00	279.50	-2.9	2,084	-0.14%
2021/12/30	5	300.00	3.3	298.65	299.00	1.8	2,070	0.08%
2021/12/29	0	288.50	2	287.50	287.50	-2	2,045	-0.10%
2021/12/28	2	289.00	1	294.00	291.00	1	2,115	0.05%
2021/12/27	1.3	286.15	2	293.25	281.00	-0.7	2,166	-0.03%
2021/12/24	2	296.98	0	0.00	293.00	2	2,167	0.09%
2021/12/22	0.1	294.25	0	0.00	292.50	0.1	2,196	0.00%
2021/12/21	1.1	293.99	7	297.71	292.50	-5.9	2,193	-0.27%
2021/12/20	7	301.00	7	298.00	299.50	0	2,167	0.00%
2021/12/17	6	284.83	0	0.00	292.00	6	2,118	0.28%
2021/12/16	1	287.50	0	0.00	284.00	1	2,101	0.05%
2021/12/14	0	0.00	0.3	280.83	279.00	-0.3	2,093	-0.01%
2021/12/13	0	0.00	10	282.50	278.50	-10	2,083	-0.48%
2021/12/09	11	292.91	0.1	293.50	280.00	10.9	2,079	0.52%
2021/12/08	0.1	259.00	7	264.50	279.00	-7	1,996	-0.35%
2021/12/07	1	248.05	5	245.50	254.00	-4	1,949	-0.20%
2021/12/06	0.2	252.50	0	0.00	250.00	0.2	1,965	0.01%
2021/12/03	6	248.25	1.1	251.41	249.00	4.9	2,009	0.24%
2021/12/02	1	244.00	0.1	246.00	241.00	0.9	2,033	0.04%
2021/12/01	0.4	242.42	0	0.00	238.50	0.4	2,047	0.02%
2021/11/30	0	0.00	0.1	244.50	241.00	-0.1	2,072	0.00%
2021/11/29	0	0.00	0.8	254.50	250.00	-0.8	2,094	-0.04%
2021/11/26	2	235.00	4.1	242.51	243.50	-2.1	2,086	-0.10%
2021/11/24	1.2	232.91	0	0.00	240.00	1.2	2,109	0.05%
2021/11/23	2.1	241.43	1	245.00	237.00	1.1	2,132	0.05%
2021/11/22	0	0.00	1	228.00	228.00	-1	2,188	-0.05%
2021/11/19	0.1	208.50	0	0.00	207.50	0.1	2,317	0.00%
2021/11/18	1	203.50	0	0.00	214.00	1	2,493	0.04%
2021/11/17	0.1	207.00	0	0.00	205.50	0.1	2,609	0.00%
2021/11/16	0.1	207.00	0	0.00	207.00	0.1	2,692	0.00%
2021/11/15	1	217.50	0	0.00	212.50	1	2,762	0.04%
2021/11/12	1	224.50	0	0.00	223.00	1	2,904	0.03%
2021/11/10	0.1	223.00	0	0.00	220.50	0.1	3,227	0.00%
2021/11/09	0.2	224.50	0	0.00	223.00	0.2	3,353	0.00%
2021/11/08	0.2	229.75	10	230.45	225.50	-9.8	3,392	-0.29%
2021/11/05	10	227.00	0	0.00	227.50	10	3,411	0.29%
2021/10/29	3	249.17	0	0.00	240.00	3	3,499	0.09%
2021/10/22	5	212.10	0	0.00	208.00	5	3,557	0.14%
2021/10/20	2	209.00	0	0.00	208.50	2	3,639	0.05%
2021/10/12	0	0.00	6	217.00	206.00	-6	4,080	-0.15%
2021/10/04	1	251.00	4	257.88	250.50	-3	4,162	-0.07%
2021/09/27	0.5	283.00	0	0.00	282.00	0.5	4,226	0.01%
2021/09/23	0	0.00	3	286.00	283.50	-3	4,299	-0.07%
2021/09/22	1	280.50	0	0.00	280.50	1	4,409	0.02%
2021/09/17	3	287.50	8	281.69	286.00	-5	4,478	-0.11%
2021/09/15	8	291.44	1	291.00	290.00	7	4,547	0.15%
2021/09/08	2	301.00	0	0.00	297.00	2	4,607	0.04%
2021/09/06	0	0.00	1	279.00	277.50	-1	4,732	-0.02%
2021/09/03	1	279.00	0	0.00	277.00	1	4,702	0.02%
2021/09/01	1	293.50	1	304.00	290.50	0	4,871	0.00%
2021/08/26	2	290.75	1	293.00	286.00	1	4,794	0.02%
2021/08/25	5	307.80	12	301.63	302.50	-7	4,693	-0.15%
2021/08/24	3	318.50	12	341.31	304.00	-9	4,625	-0.20%
2021/08/23	13	341.46	2	356.75	337.00	11	4,507	0.24%
2021/08/20	0	0.00	3	349.00	355.00	-3	4,439	-0.07%
2021/08/19	0	322.50	0	0.00	334.00	0	4,391	0.00%
2021/08/18	6	347.75	7	351.07	335.50	-1	4,360	-0.02%
2021/08/17	1	362.07	6	363.70	367.00	-5	4,269	-0.12%
2021/08/16	2	335.50	11	322.55	339.50	-9	4,138	-0.22%
2021/08/13	6	304.08	0	0.00	309.00	6	4,039	0.15%
2021/08/12	9	291.94	1	290.00	289.50	8	4,016	0.20%
2021/08/10	7	289.93	3	289.00	289.00	4	4,281	0.09%
2021/08/06	0	0.00	0	285.00	283.00	0	4,669	0.00%
2021/08/04	1	279.00	0	0.00	280.00	1	4,955	0.02%
2021/08/02	3	278.33	1	293.00	293.00	2	4,925	0.04%
2021/07/27	1	270.00	0	0.00	261.50	1	5,079	0.02%
2021/07/26	0	0.00	1	277.00	278.50	-1	5,088	-0.02%
2021/07/23	2	254.50	0	0.00	263.00	2	5,072	0.04%
2021/07/22	6	285.00	0	0.00	282.50	6	4,993	0.12%
2021/07/21	0	0.00	6	297.50	299.00	-6	4,929	-0.12%
2021/07/12	0	0.00	1.1	232.05	232.00	-1.1	4,584	-0.02%
2021/07/06	6	238.50	0	0.00	235.00	6	4,739	0.13%
2021/07/05	2	230.00	0	0.00	238.50	2	4,745	0.04%
2021/07/01	0	0.00	0	247.00	243.00	0	4,797	0.00%
2021/06/30	0	246.67	0	0.00	247.00	0	4,823	0.00%
2021/06/29	3	242.00	6	234.25	242.00	-3	4,876	-0.06%
2021/06/28	0	0.00	3	256.17	258.00	-3	4,877	-0.06%
2021/06/25	1	270.00	0	0.00	269.50	1	4,900	0.02%
2021/06/24	0	0.00	0	271.50	276.50	0	4,923	0.00%
2021/06/23	1	269.50	1	271.00	275.00	0	5,050	0.00%
2021/06/16	5	270.00	0	0.00	255.00	5	5,289	0.09%
2021/06/15	0	0.00	5	303.00	283.00	-5	5,283	-0.09%
2021/06/09	1	250.50	0	0.00	250.50	1	5,214	0.02%
2021/06/08	5	228.00	2	209.25	228.00	3	5,200	0.06%
2021/06/07	1	207.50	0	0.00	207.50	1	5,154	0.02%
2021/06/02	0	284.00	0	0.00	284.00	0	5,146	0.00%
2021/05/28	1	397.00	0	0.00	389.00	1	5,093	0.02%
2021/05/27	0	0.00	0.2	405.00	402.00	-0.2	5,050	0.00%
2021/05/26	0	0.00	1	389.00	386.00	-1	5,024	-0.02%
2021/05/25	0	377.00	60	380.00	380.00	-60	5,073	-1.18%
2021/05/24	65	393.17	5	376.00	396.50	60	5,022	1.19%
2021/05/21	5	363.60	1	354.00	360.50	4	5,040	0.08%
2021/05/20	0	0.00	39	350.72	352.00	-39	5,007	-0.78%
2021/05/19	4	347.75	0	0.00	344.50	4	4,972	0.08%
2021/05/18	37	376.92	2	384.75	375.50	35	4,890	0.72%
2021/05/17	1	417.00	2	399.00	417.00	-1	4,770	-0.02%
2021/05/14	10	381.85	3	362.67	379.50	7	4,819	0.15%
2021/05/13	2	345.00	1	363.00	363.00	1	4,773	0.02%
2021/05/12	0	0.00	30	314.92	330.00	-30	4,696	-0.64%
2021/05/11	30	295.68	2	292.75	300.00	28	4,539	0.62%
2021/05/10	6	280.00	0	0.00	280.00	6	4,515	0.13%
2021/05/07	2	274.75	1.1	276.14	275.00	0.9	4,520	0.02%
2021/05/06	1	270.20	6	270.00	270.00	-5	4,514	-0.11%
2021/05/05	0	280.75	3.1	285.45	287.00	-3.1	4,463	-0.07%
2021/05/04	0	285.00	3	304.00	281.00	-3	4,450	-0.07%
2021/05/03	3	296.00	2	309.75	310.00	1	4,379	0.02%
2021/04/29	5	288.00	1	283.50	285.00	4	4,273	0.09%
2021/04/28	2	277.75	0	0.00	276.00	2	4,253	0.05%
2021/04/27	0	0.00	3	287.00	287.00	-3	4,267	-0.07%
2021/04/26	0	0.00	1	270.00	268.50	-1	4,210	-0.02%
2021/04/23	2.1	263.33	0	0.00	262.00	2.1	4,211	0.05%
2021/04/22	0	0.00	4	266.88	259.00	-4	4,191	-0.10%
2021/04/19	1	279.00	0	0.00	275.00	1	4,152	0.02%
2021/04/15	1	290.00	0	0.00	288.00	1	4,108	0.02%
2021/04/14	7	284.00	6	278.00	282.50	1	4,119	0.02%
2021/04/13	1	298.02	0	0.00	295.00	1	4,048	0.03%
2021/04/12	0	0.00	1	314.00	314.00	-1	3,950	-0.03%
2021/04/09	2	279.75	1	286.00	285.50	1	3,977	0.03%
2021/04/08	0	0.00	1	278.00	272.50	-1	3,999	-0.03%
2021/04/06	1	270.00	0	0.00	270.00	1	4,146	0.02%
2021/03/29	0	0.00	2	278.75	284.50	-2	3,829	-0.05%
2021/03/26	1	240.00	0	0.00	259.00	1	3,755	0.03%
2021/03/25	1	259.50	6	263.25	253.00	-5	3,691	-0.14%
2021/03/24	5	236.00	1	249.00	249.00	4	3,517	0.11%
2021/03/23	0	0.00	5	212.10	226.50	-5	3,432	-0.15%
2021/03/22	4	206.50	1	209.00	206.00	3	3,317	0.09%
2021/03/19	0	0.00	5	205.00	202.00	-5	3,266	-0.15%
2021/03/18	4	205.00	23	205.74	208.00	-19	3,208	-0.59%
2021/03/17	4	201.63	2	199.75	197.50	2	3,151	0.06%
2021/03/16	21	201.81	0	0.00	197.50	21	3,095	0.68%
2021/03/12	2	203.50	0	0.00	197.00	2	3,041	0.07%
2021/03/11	0	0.00	23	204.74	214.00	-23	2,979	-0.77%
2021/03/10	10	200.25	0	0.00	205.00	10	2,905	0.34%
2021/03/05	5	188.00	5	203.50	203.50	0	2,886	0.00%
2021/02/26	6	177.50	11	174.09	175.50	-5	3,110	-0.16%
2021/02/24	1	175.50	0	0.00	175.50	1	3,017	0.03%
2021/02/23	1	237.50	5	237.50	194.50	-4	3,047	-0.13%
2021/02/17	0	0.00	200	163.00	163.00	-200	3,051	-6.55%	大賣/鉅額交易
2021/02/05	105	140.88	3	145.00	148.50	102	3,018	3.38%	大買/鉅額交易
2021/02/04	5	132.70	102	134.38	135.00	-97	2,799	-3.47%	大賣/
2021/02/03	212	120.19	7	120.57	123.00	205	2,649	7.74%	大買/鉅額交易
2021/02/02	2	107.25	0	0.00	112.00	2	2,511	0.08%
2021/02/01	1	108.50	7	106.86	110.00	-6	2,462	-0.24%
2021/01/29	1	102.00	0	0.00	103.00	1	2,382	0.04%
2021/01/28	1	106.00	2	109.00	105.50	-1	2,359	-0.04%
2021/01/27	1	107.00	42	108.54	106.50	-41	2,351	-1.74%
2021/01/26	49	108.17	0	0.00	107.50	49	2,376	2.06%
2021/01/25	0	0.00	4	108.88	107.50	-4	2,399	-0.17%
2021/01/22	2	104.50	0	0.00	104.50	2	2,347	0.09%
2021/01/21	3	104.00	0	0.00	103.50	3	2,340	0.13%
2021/01/20	2	106.00	4	106.00	106.00	-2	2,322	-0.09%
2021/01/19	2	102.50	0	0.00	103.00	2	2,267	0.09%
2021/01/18	0	0.00	2	102.50	102.00	-2	2,275	-0.09%
2021/01/14	0	0.00	4	100.50	100.00	-4	2,246	-0.18%
2021/01/13	3	101.33	0	0.00	100.00	3	2,233	0.13%
2021/01/12	4	103.88	5	105.40	106.50	-1	2,194	-0.05%
2021/01/08	1	98.60	0	0.00	98.40	1	2,119	0.05%
2021/01/07	0	0.00	4	103.38	100.50	-4	2,111	-0.19%
2021/01/06	4	96.88	0	0.00	95.40	4	2,092	0.19%
2021/01/04	1	97.40	0	0.00	96.70	1	2,119	0.05%
2020/12/31	2	104.50	1	110.50	103.00	1	2,074	0.05%
2020/12/30	0	0.00	4	111.63	110.00	-4	1,991	-0.20%
2020/12/29	1	108.00	2	103.25	109.50	-1	1,865	-0.05%
2020/12/28	0	0.00	2	99.75	99.60	-2	1,777	-0.11%
2020/12/24	2	95.55	0	0.00	95.10	2	1,759	0.11%
2020/12/23	1	95.10	10	96.48	94.00	-9	1,758	-0.51%
2020/12/22	11	97.91	1	98.00	98.40	10	1,761	0.57%
2020/12/16	1	95.00	0	0.00	94.50	1	1,773	0.06%
2020/12/15	1	94.00	0	0.00	94.00	1	1,824	0.05%
2020/12/14	1	95.60	0	0.00	95.50	1	1,829	0.05%
2020/12/11	0	0.00	3	91.93	94.90	-3	1,842	-0.16%
2020/12/10	0	0.00	4	95.10	93.80	-4	1,835	-0.22%
2020/12/09	3	94.60	0	0.00	93.90	3	1,845	0.16%
2020/12/08	2	96.00	0	0.00	96.00	2	1,856	0.11%
2020/12/07	1	96.30	0	0.00	96.00	1	1,857	0.05%
2020/12/01	1	103.00	0	0.00	103.00	1	1,916	0.05%
2020/11/27	3	102.50	3	102.00	102.00	0	1,869	0.00%
2020/11/26	4	108.38	9	111.56	107.00	-5	1,846	-0.27%
2020/11/25	0	0.00	12	102.50	102.50	-12	1,766	-0.68%
2020/11/24	18	93.18	2	93.80	93.20	16	1,778	0.90%
2020/11/23	1	92.10	0	0.00	92.60	1	1,799	0.06%
2020/11/20	3	92.40	3	92.40	92.10	0	1,802	0.00%
2020/11/19	3	94.13	2	93.20	95.40	1	1,777	0.06%
2020/11/18	5	92.56	27	93.54	92.30	-22	1,774	-1.24%
2020/11/17	27	92.16	3	91.73	94.30	24	1,804	1.33%
2020/11/16	1	88.50	0	0.00	88.50	1	1,806	0.06%
2020/11/13	1	89.10	0	0.00	89.90	1	1,883	0.05%
2020/11/12	1	87.90	0	0.00	88.80	1	1,903	0.05%
2020/11/11	2	89.30	0	0.00	88.50	2	1,914	0.10%
2020/11/10	0	0.00	3	90.50	87.90	-3	1,913	-0.16%
2020/11/05	0	0.00	3	87.30	86.50	-3	2,011	-0.15%
2020/11/04	2	87.60	0	0.00	87.20	2	2,044	0.10%
2020/11/03	5	89.02	1	88.50	88.00	4	2,076	0.19%
2020/11/02	1	85.50	2	89.75	90.60	-1	2,065	-0.05%
2020/10/29	1	85.50	0	0.00	85.80	1	2,120	0.05%
2020/10/28	1	86.30	1	87.50	85.20	0	2,189	0.00%
2020/10/27	1	85.00	0	0.00	83.80	1	2,191	0.05%
2020/10/20	1	90.70	0	0.00	89.80	1	2,507	0.04%
2020/10/14	0	0.00	4	92.63	91.10	-4	2,804	-0.14%
2020/10/13	2	89.30	0	0.00	89.40	2	2,935	0.07%
2020/10/08	1	96.50	0	0.00	96.10	1	3,007	0.03%
2020/10/07	1	97.70	0	0.00	97.70	1	3,065	0.03%
2020/10/06	0	0.00	10	99.61	98.70	-10	3,155	-0.32%
2020/10/05	12	101.55	1	99.90	98.60	11	3,303	0.33%
2020/09/30	1	98.50	0	0.00	98.80	1	3,393	0.03%
2020/09/09	0	0.00	15	103.00	101.50	-15	4,946	-0.30%
2020/09/08	15	102.67	2	104.00	106.50	13	5,090	0.26%
2020/09/02	0	0.00	2	104.00	101.00	-2	5,659	-0.04%
2020/09/01	0	0.00	20	105.00	102.00	-20	5,716	-0.35%
2020/08/31	20	108.00	3	105.00	105.50	17	5,721	0.30%
2020/08/28	3	103.50	0	0.00	103.00	3	5,706	0.05%
2020/08/27	0	0.00	1	103.00	104.00	-1	5,783	-0.02%
2020/08/26	0	0.00	10	99.10	101.00	-10	5,926	-0.17%
2020/08/25	10	99.30	0	0.00	99.10	10	6,019	0.17%
2020/08/24	0	0.00	24	100.94	101.00	-24	6,138	-0.39%
2020/08/21	24	98.10	1	98.50	103.50	23	6,248	0.37%
2020/08/19	5	101.40	1	104.50	100.00	4	6,668	0.06%
2020/08/18	0	0.00	8	94.70	98.60	-8	6,835	-0.12%
2020/08/13	6	91.90	0	0.00	90.00	6	7,469	0.08%
2020/08/11	2	95.60	0	0.00	93.10	2	7,655	0.03%
2020/08/10	1	100.00	28	103.07	100.00	-27	7,675	-0.35%
2020/08/07	28	103.79	1	104.00	103.50	27	7,858	0.34%
2020/08/05	1	102.00	0	0.00	101.00	1	8,139	0.01%
2020/08/03	0	0.00	1	104.50	108.50	-1	8,536	-0.01%
2020/07/29	1	98.80	0	0.00	98.00	1	8,995	0.01%
2020/07/28	0	0.00	1	97.00	96.80	-1	9,085	-0.01%
2020/07/27	2	96.40	2	104.00	96.80	0	9,064	0.00%
2020/07/20	2	104.00	0	0.00	107.00	2	9,606	0.02%
2020/07/17	1	112.50	0	0.00	112.50	1	9,548	0.01%
2020/07/16	0	0.00	9	126.83	124.50	-9	9,525	-0.09%
2020/07/15	5	125.70	10	125.80	124.50	-5	9,663	-0.05%
2020/07/14	10	129.50	5	129.10	129.00	5	9,617	0.05%
2020/07/13	1	126.00	0	0.00	126.00	1	9,570	0.01%
2020/07/10	8	133.38	2	131.00	130.00	6	9,534	0.06%
2020/07/09	0	0.00	1	126.00	124.00	-1	9,412	-0.01%
2020/07/08	0	0.00	8	128.06	127.50	-8	9,332	-0.09%
2020/07/06	0	0.00	11	123.23	121.50	-11	9,209	-0.12%
2020/07/03	4	121.13	1	120.50	121.00	3	9,188	0.03%
2020/07/02	1	127.00	1	128.00	123.00	0	9,143	0.00%
2020/07/01	5	117.50	0	0.00	122.50	5	9,107	0.05%
2020/06/30	18	121.94	0	0.00	121.50	18	9,032	0.20%
2020/06/24	2	108.00	11	108.50	108.00	-9	8,869	-0.10%
2020/06/22	0	0.00	10	113.50	113.50	-10	8,813	-0.11%
2020/06/19	13	115.19	112	115.08	113.50	-99	8,763	-1.13%	大賣/
2020/06/18	112	116.39	1	124.00	119.50	111	8,676	1.28%	大買/鉅額交易
2020/06/17	0	0.00	4	113.13	115.50	-4	8,475	-0.05%
2020/06/16	3	104.67	10	108.25	105.00	-7	8,308	-0.08%
2020/06/15	20	107.10	115	106.49	106.00	-95	8,290	-1.15%	大賣/
2020/06/12	5	103.50	2	98.80	104.00	3	8,214	0.04%
2020/06/11	53	104.10	0	0.00	96.00	53	8,193	0.65%
2020/06/10	61	103.02	6	104.08	105.50	55	8,026	0.69%
2020/06/09	4	91.43	50	93.19	96.30	-46	7,856	-0.59%
2020/06/05	2	91.40	2	93.00	91.40	0	7,751	0.00%
2020/06/04	47	93.10	0	0.00	91.00	47	7,761	0.61%
2020/06/03	1	93.00	2	93.20	93.90	-1	7,746	-0.01%
2020/06/02	2	88.60	4	90.75	89.00	-2	7,687	-0.03%
2020/06/01	3	98.83	5	103.50	97.00	-2	7,596	-0.03%
2020/05/29	8	102.88	1	104.00	101.50	7	7,519	0.09%
2020/05/28	3	99.50	0	0.00	98.00	3	7,444	0.04%
2020/05/27	0	0.00	72	98.94	98.00	-72	7,410	-0.97%
2020/05/26	70	105.14	56	102.56	107.00	14	7,256	0.19%
2020/05/25	6	94.67	8	98.23	100.50	-2	7,085	-0.03%
2020/05/22	58	89.91	3	90.87	91.40	55	7,186	0.77%
2020/05/20	1	82.70	5	85.90	84.60	-4	6,892	-0.06%
2020/05/19	2	85.80	0	0.00	85.80	2	6,676	0.03%
2020/05/18	5	77.50	0	0.00	78.00	5	6,790	0.07%
2020/05/12	0	0.00	11	65.90	68.20	-11	6,365	-0.17%
2020/05/11	11	65.56	1	65.70	66.50	10	6,245	0.16%
2020/05/08	3	71.80	7	75.67	70.40	-4	5,998	-0.07%
2020/05/07	6	78.05	0	0.00	78.20	6	5,762	0.10%
2020/05/05	0	0.00	1	63.00	64.70	-1	5,321	-0.02%
2020/05/04	1	58.90	2	57.50	58.90	-1	5,216	-0.02%
2020/04/30	1	54.20	2	54.80	53.60	-1	5,120	-0.02%
2020/04/29	2	53.80	0	0.00	53.30	2	5,081	0.04%
2020/04/28	2	56.50	53	57.43	55.50	-51	5,019	-1.02%
2020/04/27	52	54.07	0	0.00	54.60	52	4,773	1.09%
2020/04/24	1	50.20	0	0.00	49.65	1	4,577	0.02%
2020/04/21	0	0.00	11	45.76	47.00	-11	4,177	-0.26%
2020/04/20	11	47.70	0	0.00	47.90	11	4,046	0.27%
2020/04/17	0	0.00	1	43.75	43.55	-1	3,852	-0.03%
2020/04/16	0	0.00	2	44.65	44.15	-2	3,812	-0.05%
2020/04/14	1	45.75	3	46.23	45.25	-2	3,722	-0.05%
2020/04/13	0	0.00	5	45.70	45.15	-5	3,690	-0.14%
2020/04/10	2	45.20	0	0.00	45.20	2	3,668	0.05%
2020/04/09	4	46.50	1	47.20	45.90	3	3,647	0.08%
2020/04/08	0	0.00	3	47.00	47.00	-3	3,579	-0.08%
2020/04/06	0	0.00	3	45.87	46.60	-3	3,466	-0.09%
2020/03/30	5	45.89	0	0.00	46.00	5	3,322	0.15%
2020/03/27	4	44.05	1	43.80	43.75	3	3,257	0.09%
2020/03/26	1	44.85	0	0.00	45.00	1	3,209	0.03%
2020/03/25	0	0.00	7	42.82	43.35	-7	3,147	-0.22%
2020/03/24	0	0.00	15	43.33	43.00	-15	3,095	-0.48%
2020/03/20	4	45.30	10	45.12	45.10	-6	2,997	-0.20%
2020/03/19	30	47.21	8	43.06	44.10	22	2,933	0.75%
2020/03/18	8	45.92	15	45.86	46.30	-7	2,841	-0.25%
2020/03/17	15	44.79	0	0.00	45.95	15	2,740	0.55%
2020/03/16	0	0.00	3	42.05	42.05	-3	2,594	-0.12%
2020/03/12	0	0.00	5	42.45	42.45	-5	2,510	-0.20%
2020/03/11	0	0.00	5	47.00	46.95	-5	2,441	-0.20%
2020/03/10	2	45.80	2	46.80	46.65	0	2,409	0.00%
2020/03/09	0	0.00	11	51.53	50.10	-11	2,347	-0.47%
2020/03/06	0	0.00	8	51.63	51.40	-8	2,282	-0.35%
2020/03/05	8	49.64	5	50.06	50.10	3	2,216	0.14%
2020/03/04	4	52.70	4	52.75	52.70	0	2,117	0.00%
2020/03/03	2	52.80	1	51.50	51.80	1	2,073	0.05%
2020/03/02	12	54.76	0	0.00	54.50	12	2,003	0.60%
2020/02/27	2	51.50	0	0.00	51.00	2	1,886	0.11%
2020/02/26	5	50.90	11	53.41	52.50	-6	1,814	-0.33%
2020/02/25	9	52.27	12	50.31	52.30	-3	1,648	-0.18%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	12	42.75	0	0.00	43.30	12	1,266	0.95%
2020/02/20	6	39.77	2	39.95	39.40	4	1,148	0.35%
2020/02/19	4	41.33	21	41.98	41.50	-17	1,058	-1.61%
2020/02/18	21	39.29	3	37.92	39.40	18	846	2.13%
2020/02/17	3	35.85	0	0.00	35.85	3	687	0.44%
2020/02/04	2	32.20	0	0.00	32.10	2	433	0.46%
2020/02/03	3	32.03	0	0.00	34.90	3	371	0.81%
2020/01/31	0	0.00	2	36.35	32.05	-2	313	-0.64%
2020/01/30	4	33.80	0	0.00	33.80	4	254	1.57%
2018/12/20	0	0.00	20	36.72	36.40	-20	482	-4.15%
2018/12/19	0	0.00	10	36.97	36.70	-10	479	-2.09%
2018/12/17	30	37.43	0	0.00	37.55	30	483	6.21%
2018/12/11	0	0.00	10	37.01	37.00	-10	482	-2.07%
2018/12/10	10	37.60	0	0.00	37.30	10	485	2.06%
2018/12/03	0	0.00	50	38.61	37.70	-50	498	-10.03%
2018/11/30	50	37.64	0	0.00	37.40	50	486	10.28%
2018/10/08	0	0.00	2	38.18	40.45	-2	349	-0.57%
2018/10/04	0	0.00	2	39.55	38.60	-2	298	-0.67%
2018/10/03	2	38.85	0	0.00	38.85	2	264	0.76%
2018/04/23	2	41.70	0	0.00	41.60	2	967	0.21%
2018/04/17	0	0.00	10	41.63	41.00	-10	882	-1.13%