前鼎 (4908)-群益金鼎券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
97.0
漲跌
▼1.9
漲幅
-1.92%
成交量
1,372張
產業
上櫃通信網路類股
184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

前鼎 (4908)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/03	6	97.82	5	99.60	97.00	1	7,938	0.01%
2024/05/02	4	98.90	4	99.28	98.90	0	7,928	0.00%
2024/04/30	7	101.21	7.2	100.88	101.00	-0.2	7,925	0.00%
2024/04/29	2	102.25	2.5	102.00	102.00	-0.5	7,982	-0.01%
2024/04/26	0	0.00	3	101.77	98.10	-3	7,951	-0.04%
2024/04/25	2	101.75	1	99.50	97.40	1	7,914	0.01%
2024/04/24	1	92.00	1	94.50	94.50	0	7,908	0.00%
2024/04/23	1.2	92.00	1	90.60	90.60	0.2	7,943	0.00%
2024/04/22	1	95.90	6	92.50	89.10	-5	8,047	-0.06%
2024/04/19	1	93.04	10	92.58	97.50	-9	8,073	-0.11%
2024/04/17	3	95.43	3	96.03	97.00	0	8,180	0.00%
2024/04/16	14	97.36	8	94.13	92.50	6	8,170	0.07%
2024/04/15	1	100.50	6	101.92	100.50	-5	8,142	-0.06%
2024/04/12	1	104.00	2	103.75	104.00	-1	8,148	-0.01%
2024/04/11	1	103.02	29	102.50	103.00	-28	8,147	-0.34%
2024/04/10	2	110.00	4	109.13	108.50	-2	8,127	-0.02%
2024/04/09	3	108.00	3	109.50	107.50	0	8,096	0.00%
2024/04/08	11	110.64	9	111.00	110.00	2	8,104	0.02%
2024/04/03	9	114.05	46	113.29	111.00	-37	8,165	-0.45%
2024/04/02	67	116.47	61	112.60	118.50	6	8,123	0.07%
2024/04/01	1	111.50	1	109.50	109.50	0	8,030	0.00%
2024/03/29	1	108.50	1	108.50	108.50	0	8,003	0.00%
2024/03/28	5	110.00	4	109.50	110.00	1	7,991	0.01%
2024/03/27	23	107.33	1.2	107.50	107.50	21.8	7,923	0.28%
2024/03/26	44.2	105.42	44	108.38	106.00	0.2	7,886	0.00%
2024/03/25	25	110.88	25	107.84	112.00	0	7,835	0.00%
2024/03/22	1.5	105.83	1	107.00	107.00	0.5	7,840	0.01%
2024/03/21	2	103.00	2	102.75	103.00	0	7,792	0.00%
2024/03/20	5	105.00	5	102.00	102.00	0	7,824	0.00%
2024/03/19	13	104.42	13	105.62	104.00	0	7,866	0.00%
2024/03/18	47	104.66	1	104.50	103.50	46	7,866	0.58%
2024/03/15	6	104.67	0	0.00	102.00	6	8,146	0.07%
2024/03/14	8	103.19	37	103.00	103.00	-29	8,674	-0.33%
2024/03/13	47	106.65	45	109.20	107.00	2	8,801	0.02%
2024/03/12	12	110.67	12.4	109.08	111.00	-0.4	8,710	0.00%
2024/03/11	1	110.50	1	112.50	112.50	0	8,670	0.00%
2024/03/08	8	107.25	22	110.02	107.00	-14	8,639	-0.16%
2024/03/07	9	115.94	9	118.39	113.50	0	8,583	0.00%
2024/03/05	21	117.33	21	118.12	117.50	0	8,609	0.00%
2024/03/04	24	120.40	21	120.17	120.00	3	8,801	0.03%
2024/03/01	15	120.03	15	118.33	120.50	0	8,762	0.00%
2024/02/29	7.1	121.35	7	119.43	121.50	0.1	8,706	0.00%
2024/02/27	72.1	119.14	433	123.17	119.00	-360.9	8,677	-4.16%	大賣/鉅額交易
2024/02/26	3,255.2	132.52	3,885	131.69	121.50	-629.8	8,546	-7.37%	大買/大賣/鉅額交易
2024/02/23	1,023.1	123.95	23	118.80	124.00	1,000.1	8,261	12.11%	大買/鉅額交易
2024/02/22	46	113.11	45	115.46	113.00	1	8,077	0.01%
2024/02/21	71	118.68	56	114.87	117.00	15	7,935	0.19%
2024/02/20	31	113.39	56	114.06	113.00	-25	7,681	-0.33%
2024/02/19	68	115.49	114	120.21	114.50	-46	7,570	-0.61%	大賣/
2024/02/16	299	121.90	1,336.1	120.72	121.00	-1,037.1	7,532	-13.77%	大買/大賣/鉅額交易
2024/02/15	1,009.1	117.92	51.1	112.01	118.00	958	7,237	13.24%	大買/鉅額交易
2024/02/05	27.1	108.44	76.1	109.89	107.50	-49	7,143	-0.69%
2024/02/02	60.1	110.83	104	112.40	109.00	-44	7,022	-0.63%	大賣/
2024/02/01	59	113.51	158	113.55	111.00	-99	6,908	-1.43%	大賣/
2024/01/31	57	112.38	41	105.16	113.00	16	6,607	0.24%
2024/01/30	80	101.87	172	102.01	103.00	-92	6,443	-1.43%	大賣/
2024/01/29	33	96.33	10	95.48	97.90	23	6,206	0.37%
2024/01/26	19	85.44	1	89.00	89.00	18	6,042	0.30%
2024/01/25	3	85.80	4	86.38	85.60	-1	6,211	-0.02%
2024/01/24	9	87.62	9	88.64	87.20	0	6,402	0.00%
2024/01/23	21	88.94	20	90.50	89.10	1	6,596	0.02%
2024/01/22	2	87.80	0	0.00	88.10	2	6,704	0.03%
2024/01/19	3	86.90	5	86.80	86.90	-2	7,085	-0.03%
2024/01/18	80	85.10	15	85.57	86.90	65	7,457	0.87%
2024/01/17	6	87.43	5	87.80	86.60	1	7,908	0.01%
2024/01/16	17	88.71	20.2	89.32	88.30	-3.2	8,457	-0.04%
2024/01/15	25	88.12	0	0.00	88.80	25	8,627	0.29%
2024/01/12	16	86.12	17	86.84	85.80	-1	9,046	-0.01%
2024/01/11	20	87.28	14	87.05	87.10	6	9,745	0.06%
2024/01/10	51	83.30	1	83.60	83.60	50	10,098	0.50%
2024/01/09	52	83.73	10	82.49	83.00	42	10,579	0.40%
2024/01/08	54	83.36	9	83.08	83.40	45	11,258	0.40%
2024/01/05	53	84.55	3	83.73	83.70	50	11,693	0.43%
2024/01/04	53	84.65	3	84.30	83.80	50	11,771	0.42%
2024/01/03	50	84.84	0	0.00	84.30	50	11,826	0.42%
2024/01/02	2	84.80	2	84.75	84.90	0	11,860	0.00%
2023/12/29	17.1	84.48	59	84.15	84.30	-41.9	12,018	-0.35%
2023/12/28	7	90.71	14	88.11	88.00	-7	11,980	-0.06%
2023/12/27	0	0.00	2	93.50	92.90	-2	12,094	-0.02%
2023/12/26	10.1	93.39	0	0.00	93.50	10.1	12,166	0.08%
2023/12/25	5	93.12	5	93.20	93.00	0	12,280	0.00%
2023/12/22	7	93.97	7	94.03	93.90	0	12,516	0.00%
2023/12/21	4	94.05	2	93.40	93.90	2	12,658	0.02%
2023/12/20	3	94.43	2	94.75	93.80	1	12,879	0.01%
2023/12/19	40	95.39	37	95.38	94.90	3	13,402	0.02%
2023/12/18	2	95.25	2	94.20	95.30	0	13,426	0.00%
2023/12/15	20	93.29	20.1	94.15	93.20	-0.1	13,671	0.00%
2023/12/14	21.1	95.03	21	94.52	95.10	0.1	13,808	0.00%
2023/12/13	13	95.56	12	96.05	95.30	1	14,130	0.01%
2023/12/12	34	98.02	37	101.24	95.60	-3	14,999	-0.02%
2023/12/11	69	104.28	72	102.85	105.50	-3	14,986	-0.02%
2023/12/08	47	97.69	51	97.40	97.20	-4	14,682	-0.03%
2023/12/07	12	92.60	15.1	92.81	92.40	-3.1	14,654	-0.02%
2023/12/06	26	94.13	5	94.18	93.10	21	14,728	0.14%
2023/12/05	7	92.83	0	0.00	92.60	7	14,833	0.05%
2023/12/04	15	93.61	11	94.30	94.00	4	14,983	0.03%
2023/12/01	27	95.86	7	95.14	95.10	20	15,063	0.13%
2023/11/30	47	95.99	64	96.22	94.80	-17	15,044	-0.11%
2023/11/29	10	100.60	14.3	100.08	100.00	-4.3	14,956	-0.03%
2023/11/28	11	94.68	9	94.37	94.00	2	14,737	0.01%
2023/11/27	2	92.35	4	91.68	91.50	-2	14,653	-0.01%
2023/11/24	13	92.16	6	92.35	91.50	7	14,633	0.05%
2023/11/22	16	101.92	39	100.55	102.00	-23	14,478	-0.16%
2023/11/21	3	98.47	12	98.79	100.00	-9	14,016	-0.06%
2023/11/20	2.1	91.75	2	92.70	91.20	0.1	13,853	0.00%
2023/11/17	7.1	92.48	7	91.74	92.10	0.1	13,829	0.00%
2023/11/16	2.1	94.41	3	93.97	92.90	-0.9	13,777	-0.01%
2023/11/15	42	95.26	40	96.34	94.60	2	13,738	0.01%
2023/11/14	6	93.43	13	94.13	96.20	-7	13,581	-0.05%
2023/11/13	6	91.82	8	91.13	92.00	-2	13,487	-0.01%
2023/11/10	40	90.94	37	91.86	89.70	3	13,405	0.02%
2023/11/09	25	93.82	24	94.50	93.80	1	13,318	0.01%
2023/11/08	48	95.58	47	96.36	95.00	1	13,174	0.01%
2023/11/07	43	97.50	41	97.98	97.20	2	13,063	0.02%
2023/11/06	33	97.30	32	97.39	97.60	1	12,832	0.01%
2023/11/03	130	93.88	131	94.36	93.40	-1	12,553	-0.01%	大買/大賣/
2023/11/02	110	94.20	107	92.72	95.40	3	12,407	0.02%	大買/大賣/
2023/11/01	45	92.13	31	90.08	92.00	14	12,224	0.11%
2023/10/31	45	90.11	74	91.65	89.80	-29	12,043	-0.24%
2023/10/30	5	94.34	5	95.62	93.70	0	11,866	0.00%
2023/10/27	197	93.09	225	96.34	95.40	-28	11,744	-0.24%	大買/大賣/
2023/10/26	97	99.69	68	101.05	99.20	29	11,606	0.25%
2023/10/25	168	99.98	161	101.59	98.30	7	11,307	0.06%	大買/大賣/
2023/10/24	17	96.12	24	92.30	99.00	-7	10,840	-0.06%
2023/10/23	67	90.22	67	90.72	90.00	0	10,279	0.00%
2023/10/20	113	91.12	113	93.06	91.60	0	10,047	0.00%	大買/大賣/
2023/10/19	117	93.58	119	93.47	93.00	-2	9,646	-0.02%	大買/大賣/
2023/10/18	53	85.86	51	83.49	90.30	2	8,998	0.02%
2023/10/17	160	82.93	157	85.99	83.40	3	8,818	0.03%	大買/大賣/
2023/10/16	204	84.24	163	84.74	83.70	41	8,393	0.49%	大買/大賣/
2023/10/13	67	75.36	70	76.07	81.00	-3	7,881	-0.04%
2023/10/12	1	72.20	13	73.21	73.70	-12	7,487	-0.16%
2023/10/11	12	67.69	29	67.65	67.00	-17	7,503	-0.23%
2023/10/06	10	71.04	13	71.62	71.00	-3	7,490	-0.04%
2023/10/05	32	73.09	19	73.64	72.10	13	7,475	0.17%
2023/10/04	21	69.93	13	70.61	71.00	8	7,342	0.11%
2023/10/03	40	70.96	37	71.10	70.30	3	7,411	0.04%
2023/10/02	14	70.13	11	70.43	70.00	3	7,294	0.04%
2023/09/28	92	70.45	95	71.37	69.90	-3	7,283	-0.04%
2023/09/27	111	73.96	110	73.24	72.50	1	7,197	0.01%	大買/大賣/
2023/09/26	33	71.94	33	72.80	71.50	0	7,054	0.00%
2023/09/25	164	73.73	177	74.11	73.80	-13	6,924	-0.19%	大買/大賣/
2023/09/22	102	74.72	91	75.37	75.50	11	6,721	0.16%	大買/
2023/09/21	16	70.90	16	70.23	71.00	0	6,308	0.00%
2023/09/20	53	72.01	63	72.10	71.50	-10	6,252	-0.16%
2023/09/19	90	71.58	95	71.79	72.10	-5	5,974	-0.08%
2023/09/18	47	74.27	34	73.77	72.80	13	5,790	0.22%
2023/09/15	196	71.94	193	70.69	70.00	3	5,396	0.06%	大買/大賣/
2023/09/14	40	69.32	51	67.68	70.50	-11	4,448	-0.25%
2023/09/13	14	62.84	17	62.92	64.10	-3	4,155	-0.07%
2023/09/12	6	56.53	6	57.17	58.30	0	3,900	0.00%
2023/09/11	18	60.48	17	60.04	61.00	1	3,765	0.03%
2023/09/08	5	59.50	4	58.53	60.30	1	3,659	0.03%
2023/09/07	21	61.27	23	61.50	61.30	-2	3,511	-0.06%
2023/09/06	43	60.81	10	61.24	62.20	33	3,342	0.99%
2023/09/05	3	57.40	14	57.11	56.60	-11	3,215	-0.34%
2023/09/04	13	55.72	9	56.10	56.30	4	3,169	0.13%
2023/09/01	9	53.29	0	0.00	55.50	9	3,103	0.29%
2023/08/31	2	54.25	1	54.40	54.40	1	3,063	0.03%
2023/08/30	2	55.20	0	0.00	54.90	2	3,078	0.06%
2023/08/29	33	55.29	8	55.10	55.20	25	3,073	0.81%
2023/08/28	5	54.84	0	0.00	54.30	5	3,024	0.17%
2023/08/25	0	0.00	15	54.60	55.10	-15	2,978	-0.50%
2023/08/24	25	54.26	0	0.00	54.10	25	2,918	0.86%
2023/08/21	3	54.47	3	54.67	54.90	0	2,898	0.00%
2023/08/17	15	55.04	14	53.50	55.60	1	2,894	0.03%
2023/08/16	4	51.75	0	0.00	53.50	4	2,894	0.14%
2023/08/15	5	52.46	0	0.00	52.30	5	2,951	0.17%
2023/08/14	7	51.37	0	0.00	51.20	7	2,975	0.24%
2023/08/10	5	51.44	4	51.60	51.20	1	3,036	0.03%
2023/08/09	4	53.23	0	0.00	52.20	4	3,051	0.13%
2023/08/07	1	54.50	1	56.00	54.80	0	3,071	0.00%
2023/08/04	1	52.20	6	51.60	52.50	-5	3,036	-0.16%
2023/08/02	6	53.67	9	53.71	52.50	-3	3,018	-0.10%
2023/08/01	28	56.44	28	56.97	55.00	0	2,987	0.00%
2023/07/31	132	60.02	126	61.25	58.70	6	2,924	0.21%	大買/大賣/
2023/07/28	14	57.49	1	56.10	60.10	13	2,665	0.49%
2023/07/27	1	56.00	1	55.70	54.70	0	2,582	0.00%
2023/07/21	22	58.88	13	59.09	57.90	9	2,477	0.36%
2023/07/20	35	57.03	52	60.89	59.80	-17	2,394	-0.71%
2023/07/18	33	56.88	26	56.48	56.50	7	2,050	0.34%
2023/07/17	0	0.00	0.2	56.90	56.90	-0.2	1,885	-0.01%
2023/07/14	0	0.00	35	48.96	51.80	-35	1,848	-1.89%
2023/07/13	0.2	48.06	0	0.00	47.10	0.2	1,777	0.01%
2023/07/11	43	46.23	0	0.00	46.50	43	1,710	2.51%
2023/07/10	6	49.90	6	48.79	47.85	0	1,673	0.00%
2023/07/07	1	47.30	0	0.00	46.35	1	1,557	0.06%
2023/07/06	1	46.85	3	48.23	45.80	-2	1,501	-0.13%
2023/07/05	1	46.00	1	45.30	45.20	0	1,435	0.00%
2023/07/04	23	45.74	21	45.24	46.60	2	1,388	0.14%
2023/07/03	4	42.99	0	0.00	42.70	4	1,279	0.31%
2023/06/30	1	42.20	0	0.00	42.15	1	1,247	0.08%
2023/06/29	25	43.79	21	43.30	43.75	4	1,217	0.33%
2023/06/28	3	42.05	1	42.15	42.95	2	1,069	0.19%
2023/06/16	0	0.00	2	39.60	39.40	-2	989	-0.20%
2023/06/12	2	39.20	0	0.00	39.20	2	977	0.20%
2023/06/06	0	0.00	3	40.20	40.00	-3	958	-0.31%
2023/05/26	1	40.05	1	39.85	39.75	0	803	0.00%
2023/05/23	2	40.25	2	39.80	39.70	0	779	0.00%
2023/05/19	1	39.90	1	39.70	39.70	0	728	0.00%
2023/05/09	3	34.82	7	34.47	34.15	-4	451	-0.89%
2023/05/08	4	35.23	0	0.00	35.15	4	450	0.89%
2023/05/04	4	35.65	4	35.90	35.85	0	449	0.00%
2023/05/03	4	35.60	4	36.15	35.90	0	451	0.00%
2023/04/28	1	36.10	1	35.95	35.80	0	440	0.00%
2023/04/27	0	0.00	1	35.55	35.30	-1	404	-0.25%
2023/04/26	1	33.60	5	33.69	34.95	-4	386	-1.04%
2023/04/25	5	33.75	0	0.00	33.75	5	379	1.32%
2023/04/18	4	36.10	8	35.90	36.60	-4	319	-1.25%
2023/04/17	0	0.00	16	35.01	35.05	-16	282	-5.65%
2023/04/12	6	33.35	2	33.50	33.80	4	246	1.62%
2023/04/11	2	33.23	0	0.00	33.50	2	237	0.84%
2023/04/10	0	0.00	10	33.49	33.40	-10	235	-4.25%
2023/03/30	6	32.66	1	32.95	32.55	5	211	2.37%
2023/03/28	1	31.80	0	0.00	31.80	1	205	0.49%
2023/03/27	0	0.00	1	32.10	32.15	-1	204	-0.49%
2023/03/24	1	32.05	0	0.00	32.00	1	203	0.49%
2023/03/23	1	31.90	1	32.20	31.85	0	203	0.00%
2023/03/22	0	0.00	8	31.55	31.60	-8	211	-3.79%
2023/03/13	1	31.25	0	0.00	31.30	1	225	0.44%
2023/03/10	7	32.16	0	0.00	32.00	7	245	2.85%
2023/03/08	8	32.77	0	0.00	32.75	8	265	3.02%
2023/03/03	0	0.00	5	32.49	32.70	-5	301	-1.66%
2023/02/24	11	32.25	0	0.00	31.95	11	298	3.68%
2023/02/23	0	0.00	18	32.25	32.25	-18	298	-6.04%
2023/02/22	2	31.45	0	0.00	31.60	2	295	0.68%
2023/02/20	0	0.00	5	32.35	32.45	-5	296	-1.69%
2023/02/13	5	31.24	0	0.00	31.30	5	310	1.61%
2023/02/07	0	0.00	1	32.10	31.95	-1	314	-0.32%
2023/01/11	6	30.57	0	0.00	30.45	6	325	1.84%
2023/01/10	1	31.40	0	0.00	31.20	1	325	0.31%
2023/01/09	0	0.00	6	31.45	31.25	-6	327	-1.83%
2023/01/03	3	30.23	0	0.00	30.05	3	345	0.87%
2022/12/30	1	30.00	0	0.00	29.95	1	346	0.29%
2022/12/28	4	30.18	0	0.00	30.00	4	349	1.14%
2022/12/27	2	31.00	2	30.78	30.70	0	351	0.00%
2022/12/23	2	30.20	0	0.00	30.95	2	357	0.56%
2022/12/22	0	0.00	1	30.95	30.70	-1	360	-0.28%
2022/12/21	1	30.90	0	0.00	30.65	1	373	0.27%
2022/12/20	9	31.77	6	30.87	30.75	3	375	0.80%
2022/12/16	1	31.80	0	0.00	31.90	1	384	0.26%
2022/12/14	0	0.00	1	33.05	33.10	-1	389	-0.26%
2022/12/12	1	31.50	5	31.26	31.45	-4	385	-1.04%
2022/12/09	4	32.23	0	0.00	31.70	4	391	1.02%
2022/12/07	1	32.00	6	32.00	31.45	-5	406	-1.23%
2022/12/06	5	32.61	0	0.00	32.05	5	412	1.21%
2022/12/05	0	0.00	1	33.30	33.05	-1	416	-0.24%
2022/12/01	1	32.80	0	0.00	33.00	1	398	0.25%
2022/11/30	5	32.25	0	0.00	32.00	5	400	1.25%
2022/11/28	0	0.00	5	30.40	30.40	-5	440	-1.13%
2022/11/25	5	29.85	4	29.54	29.50	1	457	0.22%
2022/11/24	4	30.34	0	0.00	30.30	4	468	0.85%
2022/11/18	0	0.00	1	31.00	30.60	-1	614	-0.16%
2022/10/21	1	29.90	0	0.00	29.70	1	1,715	0.06%
2022/10/12	1	31.75	1	32.85	32.15	0	1,807	0.00%
2022/09/06	0	0.00	3	37.95	37.45	-3	2,856	-0.11%
2022/09/05	2	39.43	1	41.50	38.05	1	2,862	0.03%
2022/09/01	1	40.05	0	0.00	40.00	1	2,848	0.04%
2022/08/31	0	0.00	3	41.40	41.25	-3	2,837	-0.11%
2022/08/30	0	0.00	2	41.13	41.15	-2	2,814	-0.07%
2022/08/26	1	40.05	0	0.00	40.30	1	2,772	0.04%
2022/08/25	2	40.73	1	40.85	40.00	1	2,736	0.04%
2022/08/19	0	0.00	1	38.65	38.25	-1	2,633	-0.04%
2022/08/17	2	40.08	2	40.15	39.40	0	2,549	0.00%
2022/08/16	1	39.25	1	39.50	38.95	0	2,462	0.00%
2022/08/11	0	0.00	1	37.40	37.40	-1	2,355	-0.04%
2022/08/10	8	37.80	8	38.50	37.80	0	2,310	0.00%
2022/08/09	11	37.30	10.1	37.58	38.50	0.9	2,274	0.04%
2022/08/08	5	38.75	4.1	37.39	37.75	0.9	2,214	0.04%
2022/08/05	39.1	37.34	44.1	37.00	37.45	-5	2,059	-0.24%
2022/08/04	2	34.70	0	0.00	35.10	2	1,794	0.11%
2022/07/22	1	32.30	2	32.00	32.05	-1	1,672	-0.06%
2022/07/21	1	32.40	1	32.25	32.05	0	1,676	0.00%
2022/07/20	2	32.45	1	32.30	32.15	1	1,659	0.06%
2022/07/19	0	0.00	1	31.35	32.40	-1	1,666	-0.06%
2022/07/18	3	31.35	2	31.48	31.45	1	1,663	0.06%
2022/07/13	40	29.85	40	31.87	31.20	0	1,686	0.00%
2022/07/08	15	35.50	16	35.09	35.65	-1	1,351	-0.07%
2022/07/07	2	34.63	3	34.83	34.80	-1	1,309	-0.08%
2022/07/06	2	34.38	0	0.00	33.45	2	1,281	0.16%
2022/06/30	0	0.00	4	35.25	34.95	-4	1,260	-0.32%
2022/06/27	0	0.00	6	36.75	37.60	-6	1,221	-0.49%
2022/06/23	19	38.29	25	40.68	38.70	-6	1,174	-0.51%
2022/06/22	32	39.50	32	39.26	40.05	0	1,121	0.00%
2022/06/21	5	39.99	1	38.55	39.65	4	1,051	0.38%
2022/06/20	39	36.94	39	39.48	36.45	0	982	0.00%
2022/06/17	0	0.00	0.3	38.20	38.65	-0.3	902	-0.03%
2022/06/14	8	36.10	8	36.70	36.10	0	835	0.00%
2022/06/01	0	0.00	36	33.63	33.70	-36	768	-4.68%
2022/05/30	0	0.00	1	32.70	32.90	-1	758	-0.13%
2022/05/24	1	33.00	0	0.00	32.00	1	760	0.13%
2022/05/18	0	0.00	14	32.66	32.80	-14	751	-1.86%
2022/05/13	0	0.00	8	31.73	31.30	-8	751	-1.06%
2022/05/12	0	0.00	28	31.68	31.20	-28	745	-3.76%
2022/05/11	0	0.00	1	34.65	34.60	-1	702	-0.14%
2022/05/09	0	0.00	15	37.75	37.25	-15	665	-2.25%
2022/05/06	3	37.87	1	37.85	37.85	2	655	0.31%
2022/04/29	0	0.00	1	35.50	35.55	-1	619	-0.16%
2022/04/27	5	33.02	5	33.60	34.20	0	614	0.00%
2022/04/25	0	0.00	1	35.60	34.90	-1	596	-0.17%
2022/04/22	0	0.00	20	39.43	37.70	-20	579	-3.45%
2022/04/21	2	39.23	22	38.94	38.40	-20	574	-3.48%
2022/04/20	2	38.93	1	38.40	37.95	1	556	0.18%
2022/04/19	6	37.72	2.2	37.59	37.80	3.8	524	0.73%
2022/04/11	2	37.23	4	36.78	36.70	-2	437	-0.46%
2022/04/08	5	36.42	0	0.00	36.35	5	402	1.24%
2022/03/25	12	35.24	2	35.10	35.00	10	324	3.09%
2022/03/24	33	34.84	1	34.50	33.70	32	301	10.62%
2022/03/23	93	34.11	1	33.80	34.00	92	276	33.22%
2022/03/22	1	33.60	0	0.00	33.50	1	268	0.37%
2022/03/15	0	0.00	2	31.55	32.55	-2	277	-0.72%
2022/03/14	0	0.00	8	32.00	31.95	-8	274	-2.91%
2022/03/09	0	0.00	0	31.90	29.75	0	269	0.00%
2022/02/16	3	28.80	0	0.00	29.00	3	434	0.69%
2022/02/14	1	27.50	0	0.00	27.50	1	416	0.24%
2022/01/19	0.2	28.80	0	0.00	28.75	0.2	501	0.04%
2021/12/13	1	32.20	0	0.00	32.20	1	538	0.19%
2021/12/10	1	33.20	1	33.40	33.50	0	524	0.00%
2021/12/02	1	30.85	0	0.00	30.80	1	482	0.21%
2021/11/22	3	33.18	3	34.07	34.15	0	446	0.00%
2021/11/19	3	32.90	0	0.00	31.85	3	393	0.76%
2021/11/18	1	32.50	0	0.00	32.40	1	384	0.26%
2021/11/17	2	33.03	1	33.05	32.85	1	378	0.26%
2021/11/16	2	33.25	2.5	33.68	33.50	-0.5	363	-0.14%
2021/11/04	1	32.10	1	31.75	31.45	0	457	0.00%
2021/10/28	0	0.00	2	31.03	30.60	-2	410	-0.49%
2021/10/26	12	31.09	13	31.96	30.20	-1	379	-0.26%
2021/10/25	1	30.00	9	30.50	30.50	-8	315	-2.54%
2021/10/05	1	25.55	1	26.20	26.30	0	425	0.00%
2021/10/04	2	26.58	0	0.00	26.30	2	426	0.47%
2021/10/01	2	27.18	0	0.00	27.20	2	427	0.47%
2021/09/29	1	27.70	6	27.81	27.70	-5	439	-1.14%
2021/09/22	1	27.20	0	0.00	27.30	1	456	0.22%
2021/09/13	2	27.60	0	0.00	27.65	2	481	0.42%
2021/08/16	2	27.08	0	0.00	27.15	2	638	0.31%
2021/08/11	2	28.35	0	0.00	28.35	2	680	0.29%
2021/07/30	2	28.95	0	0.00	28.80	2	622	0.32%
2021/07/28	1	28.50	0	0.00	28.95	1	645	0.15%
2021/07/21	1	29.60	0	0.00	29.30	1	694	0.14%
2021/07/14	2	30.55	0	0.00	30.05	2	757	0.26%
2021/07/13	1	31.65	3	31.62	31.00	-2	773	-0.26%
2021/07/12	5	32.30	4	32.00	32.00	1	727	0.14%
2021/07/09	1	29.70	0	0.00	29.65	1	790	0.13%
2021/06/10	4	31.61	4	30.25	29.15	0	1,321	0.00%
2021/06/03	4	29.50	4	29.80	29.80	0	1,367	0.00%
2021/05/12	0	0.00	12	27.47	30.60	-12	1,232	-0.97%
2021/04/19	8	35.95	0	0.00	37.00	8	1,072	0.75%
2021/04/15	3	38.27	4	38.25	37.10	-1	1,044	-0.10%
2021/04/14	2	38.20	1	37.00	36.50	1	959	0.10%
2021/04/09	0	0.00	2	37.40	38.85	-2	870	-0.23%
2021/04/08	10	38.95	14	39.65	37.55	-4	826	-0.48%
2021/04/07	33	38.42	4	38.90	39.50	29	751	3.86%
2021/04/06	175	37.21	342	36.13	38.00	-167	686	-24.34%	大買/大賣/鉅額交易
2021/04/01	165	36.65	18	36.65	36.65	147	578	25.41%	大買/鉅額交易
2021/03/31	1	33.35	1	33.50	33.35	0	472	0.00%
2021/03/30	0	0.00	1	31.60	31.45	-1	433	-0.23%
2021/03/17	1	31.45	0	0.00	30.70	1	428	0.23%
2021/02/25	0	0.00	2	29.50	29.05	-2	468	-0.43%
2021/01/26	1	27.70	0	0.00	27.85	1	530	0.19%
2021/01/05	2	32.40	0	0.00	32.25	2	461	0.43%
2020/11/27	6	32.60	0	0.00	32.65	6	379	1.58%
2020/11/26	2	32.05	0	0.00	31.90	2	378	0.53%
2020/11/20	10	32.75	0	0.00	32.90	10	350	2.85%
2020/11/18	0	0.00	4	30.90	30.90	-4	333	-1.20%
2020/10/05	3	31.48	1	31.85	31.75	2	1,462	0.14%
2020/09/30	0	0.00	3	30.00	30.00	-3	1,499	-0.20%
2020/09/23	0	0.00	1	31.35	31.30	-1	1,832	-0.05%
2020/09/10	0	0.00	1	33.65	33.10	-1	2,277	-0.04%
2020/09/09	0	0.00	1	33.50	33.45	-1	2,281	-0.04%
2020/09/08	0	0.00	7	33.49	33.20	-7	2,286	-0.31%
2020/09/03	0	0.00	4	34.70	35.00	-4	2,295	-0.17%
2020/09/02	19	35.74	9	36.15	35.60	10	2,304	0.43%
2020/08/20	0	0.00	12	32.02	32.35	-12	2,361	-0.51%
2020/08/13	1	36.05	4	36.28	36.05	-3	2,440	-0.12%
2020/08/12	0	0.00	12	34.35	35.50	-12	2,426	-0.49%
2020/08/11	0	0.00	5	34.26	34.25	-5	2,411	-0.21%
2020/08/10	0	0.00	1	37.35	36.55	-1	2,405	-0.04%
2020/08/06	3	37.70	2	37.45	37.05	1	2,424	0.04%
2020/08/05	1	37.45	8	37.50	37.35	-7	2,416	-0.29%
2020/08/04	1	37.65	1	37.30	37.20	0	2,418	0.00%
2020/07/30	0	0.00	2	37.45	37.05	-2	2,422	-0.08%
2020/07/29	3	36.18	2	36.55	36.35	1	2,407	0.04%
2020/07/28	2	37.13	12	36.78	36.45	-10	2,364	-0.42%
2020/07/27	0	0.00	5	40.50	40.50	-5	2,268	-0.22%
2020/07/24	58	49.25	42	50.14	45.00	16	2,237	0.72%
2020/07/23	4	48.44	17	49.14	50.00	-13	2,053	-0.63%
2020/07/22	20	44.68	0	0.00	45.90	20	1,917	1.04%
2020/07/21	6	42.58	4	43.11	42.45	2	1,901	0.11%
2020/07/20	0	0.00	1	41.05	42.45	-1	1,920	-0.05%
2020/07/17	1	42.20	2	43.75	42.00	-1	1,918	-0.05%
2020/07/16	1	42.80	0	0.00	42.85	1	1,921	0.05%
2020/07/15	4	43.14	1	43.50	42.75	3	1,919	0.16%
2020/07/10	1	42.80	0	0.00	42.35	1	1,910	0.05%
2020/07/09	0	0.00	4	46.34	46.00	-4	1,889	-0.21%
2020/07/08	1	46.55	0	0.00	45.80	1	1,880	0.05%
2020/07/07	32	46.55	0	0.00	45.90	32	1,881	1.70%
2020/07/06	2	51.10	1	50.50	50.90	1	1,795	0.06%
2020/07/03	4	45.94	3	45.10	46.85	1	1,706	0.06%
2020/07/02	0	0.00	2	46.00	45.95	-2	1,677	-0.12%
2020/07/01	6	44.91	4	45.86	44.85	2	1,634	0.12%
2020/06/30	6	42.38	5	42.63	43.45	1	1,506	0.07%
2020/06/29	0	0.00	4	39.94	39.50	-4	1,383	-0.29%
2020/06/24	1	39.95	0	0.00	40.00	1	1,357	0.07%
2020/06/23	0	0.00	2	38.80	39.00	-2	1,362	-0.15%
2020/06/22	2	39.35	1	38.75	38.80	1	1,359	0.07%
2020/06/19	9	39.80	9	39.73	39.55	0	1,353	0.00%
2020/06/11	5	35.75	5	36.41	35.75	0	1,319	0.00%
2020/06/10	2	35.95	0	0.00	35.60	2	1,334	0.15%
2020/06/09	1	37.25	0	0.00	35.75	1	1,359	0.07%
2020/06/04	1	38.95	0	0.00	38.80	1	1,372	0.07%
2020/06/02	0	0.00	3	38.95	38.00	-3	1,351	-0.22%
2020/05/29	0	0.00	1	37.10	37.45	-1	1,340	-0.07%
2020/05/28	0	0.00	1	38.00	37.45	-1	1,351	-0.07%
2020/05/27	1	37.90	3	37.45	37.45	-2	1,348	-0.15%
2020/05/26	1	37.65	0	0.00	37.55	1	1,353	0.07%
2020/05/25	1	37.05	8	37.48	38.00	-7	1,347	-0.52%
2020/05/22	9	38.81	23	39.04	37.90	-14	1,347	-1.04%
2020/05/21	24	39.28	24	38.88	40.00	0	1,330	0.00%
2020/05/20	0	0.00	10	37.63	37.50	-10	1,268	-0.79%
2020/05/19	2	36.90	0	0.00	37.00	2	1,273	0.16%
2020/05/15	1	38.00	1	37.50	36.75	0	1,281	0.00%
2020/05/13	0	0.00	1	37.00	37.75	-1	1,276	-0.08%
2020/05/12	6	36.99	4	36.30	37.00	2	1,283	0.16%
2020/05/11	1	38.20	1	37.45	37.90	0	1,319	0.00%
2020/05/08	2	37.45	7	37.58	37.45	-5	1,308	-0.38%
2020/05/07	2	38.50	4	38.65	38.15	-2	1,308	-0.15%
2020/05/06	5	37.45	2	37.40	36.80	3	1,299	0.23%
2020/05/05	1	36.95	0	0.00	36.70	1	1,297	0.08%
2020/05/04	2	36.30	2	36.55	36.65	0	1,341	0.00%
2020/04/30	1	37.45	1	37.50	37.45	0	1,351	0.00%
2020/04/29	18	38.58	4	38.65	37.35	14	1,357	1.03%
2020/04/28	7	38.51	0	0.00	37.00	7	1,337	0.52%
2020/04/27	3	36.05	3	36.45	37.65	0	1,298	0.00%
2020/04/23	8	33.66	8	33.60	33.60	0	1,287	0.00%
2020/04/21	2	33.50	2	34.05	31.95	0	1,439	0.00%
2020/04/17	3	34.53	5	35.14	33.30	-2	1,448	-0.14%
2020/04/13	3	34.38	7	33.44	32.10	-4	1,469	-0.27%
2020/04/10	4	32.66	6	32.98	33.40	-2	1,462	-0.14%
2020/04/08	10	31.20	0	0.00	30.65	10	1,492	0.67%
2020/03/24	10	23.58	10	23.68	24.45	0	1,806	0.00%
2020/03/20	0	0.00	3	23.50	24.30	-3	1,978	-0.15%
2020/03/18	0	0.00	3	25.80	25.10	-3	2,192	-0.14%
2020/03/17	1	25.95	1	27.10	25.60	0	2,373	0.00%
2020/03/10	1	30.90	1	31.20	32.80	0	2,835	0.00%
2020/02/17	3	41.40	0	0.00	39.80	3	4,120	0.07%
2020/02/12	18	41.01	12	41.01	41.15	6	4,207	0.14%
2020/02/10	2	38.95	0	0.00	38.65	2	4,238	0.05%
2020/02/05	3	39.35	2	39.70	39.10	1	4,256	0.02%
2020/02/04	1	36.05	0	0.00	38.00	1	4,227	0.02%
2020/02/03	1	34.25	2	34.80	34.55	-1	4,242	-0.02%
2020/01/16	9	45.80	5	45.75	44.00	4	4,334	0.09%
2020/01/15	2	42.90	0	0.00	44.65	2	4,341	0.05%
2020/01/14	5	41.80	5	42.45	41.80	0	4,405	0.00%
2020/01/10	2	41.48	2	41.50	41.45	0	4,519	0.00%
2020/01/06	2	40.00	2	39.50	40.00	0	4,621	0.00%
2020/01/02	1	41.40	1	41.35	41.35	0	4,536	0.00%
2019/12/31	25	40.22	27	39.96	40.30	-2	4,494	-0.04%
2019/12/30	2	40.75	2	42.53	40.70	0	4,397	0.00%
2019/12/24	1	47.60	1	47.55	47.00	0	4,246	0.00%
2019/12/23	0	0.00	11	46.91	47.40	-11	4,216	-0.26%
2019/12/20	3	45.20	3	45.35	45.55	0	4,137	0.00%
2019/12/19	8	45.24	0	0.00	45.15	8	4,117	0.19%
2019/12/18	4	44.80	2	45.35	44.80	2	4,057	0.05%
2019/12/17	4	48.14	7	47.74	47.00	-3	3,959	-0.08%
2019/12/16	14	47.69	8	48.30	47.00	6	3,870	0.16%
2019/12/13	4	51.10	2	52.90	51.00	2	3,720	0.05%
2019/12/12	18	53.17	4	53.98	54.00	14	3,618	0.39%
2019/12/11	4	58.05	20	57.95	56.30	-16	3,422	-0.47%
2019/12/10	33	64.33	23	64.40	62.50	10	3,203	0.31%
2019/12/09	8	63.28	9	62.42	64.10	-1	3,100	-0.03%
2019/12/05	2	60.30	2	59.95	59.50	0	2,904	0.00%
2019/12/04	4	60.88	4	59.83	60.90	0	2,866	0.00%
2019/12/03	8	57.83	8	58.09	59.10	0	2,725	0.00%
2019/12/02	10	58.78	10	58.93	58.00	0	2,671	0.00%
2019/11/29	14	60.05	12	60.18	58.00	2	2,564	0.08%
2019/11/28	42	59.17	41	59.13	61.30	1	2,451	0.04%
2019/11/27	34	54.78	34	54.66	56.60	0	2,192	0.00%
2019/11/26	4	50.41	4	52.15	52.10	0	1,971	0.00%
2019/11/25	2	48.05	16	47.83	49.00	-14	1,810	-0.77%
2019/11/22	11	46.90	0	0.00	46.95	11	1,769	0.62%
2019/11/21	12	46.53	10	46.98	47.50	2	1,754	0.11%
2019/11/20	0	0.00	10	46.29	46.50	-10	1,741	-0.57%
2019/11/18	14	49.62	4	49.78	47.80	10	1,727	0.58%
2019/11/15	21	47.75	23	47.16	49.60	-2	1,619	-0.12%
2019/11/14	0	0.00	6	44.60	45.60	-6	1,557	-0.39%
2019/11/13	29	45.75	27	47.54	46.00	2	1,531	0.13%
2019/11/11	2	43.05	3	46.80	43.25	-1	1,441	-0.07%
2019/11/04	0	0.00	1	48.60	48.15	-1	1,250	-0.08%
2019/10/31	0	0.00	1	46.55	47.40	-1	1,205	-0.08%
2019/10/30	0	0.00	2	41.00	44.90	-2	1,166	-0.17%
2019/10/28	1	42.70	0	0.00	43.50	1	1,083	0.09%
2019/10/24	2	38.90	0	0.00	38.70	2	1,006	0.20%
2019/10/23	3	39.32	3	40.30	39.45	0	958	0.00%
2019/10/22	6	39.37	163	39.28	40.60	-157	849	-18.47%	大賣/鉅額交易
2019/10/21	158	36.95	3	36.87	36.95	155	689	22.49%	大買/鉅額交易
2019/10/18	0	0.00	1	33.50	33.60	-1	585	-0.17%
2019/10/17	0	0.00	20	31.10	32.50	-20	532	-3.76%
2019/10/16	12	30.50	15	30.47	30.20	-3	454	-0.66%
2019/10/15	0	0.00	1	26.50	28.75	-1	369	-0.27%
2019/10/08	2	25.50	0	0.00	25.75	2	312	0.64%
2019/10/04	1	26.25	0	0.00	26.25	1	315	0.32%
2019/10/02	0	0.00	1	26.50	26.20	-1	318	-0.31%
2019/09/27	1	25.50	0	0.00	25.75	1	320	0.31%
2019/09/26	0	0.00	1	26.50	26.50	-1	319	-0.31%
2019/09/16	1	25.00	0	0.00	25.10	1	301	0.33%
2019/09/12	2	25.30	0	0.00	25.30	2	301	0.66%
2019/09/11	22	25.41	0	0.00	25.35	22	301	7.30%
2019/06/26	0	0.00	3	22.50	22.60	-3	292	-1.03%
2019/06/25	3	22.73	0	0.00	22.55	3	306	0.98%
2019/05/14	1	22.70	1	23.10	23.45	0	1,064	0.00%
2019/05/13	2	23.13	6	23.16	22.90	-4	1,071	-0.37%
2019/05/10	4	23.08	0	0.00	22.85	4	1,077	0.37%
2019/05/02	1	24.45	1	24.45	24.70	0	1,212	0.00%
2019/04/16	0	0.00	3	26.40	26.50	-3	1,329	-0.23%
2019/04/15	1	25.90	1	26.15	26.90	0	1,361	0.00%
2019/04/12	0	0.00	1	26.15	25.60	-1	1,445	-0.07%
2019/04/11	5	26.34	1	26.15	26.20	4	1,472	0.27%
2019/04/02	0	0.00	1	26.15	26.05	-1	1,449	-0.07%
2019/04/01	1	25.70	0	0.00	26.20	1	1,444	0.07%
2019/03/28	0	0.00	1	25.25	25.05	-1	1,416	-0.07%
2019/03/20	1	27.15	0	0.00	27.05	1	1,297	0.08%
2019/03/19	4	27.20	5	26.96	26.60	-1	1,273	-0.08%
2019/03/18	1	26.20	0	0.00	27.05	1	1,227	0.08%
2019/03/12	0	0.00	1	26.20	26.05	-1	1,106	-0.09%
2019/03/11	1	25.85	3	26.05	25.95	-2	1,096	-0.18%
2019/03/07	3	25.80	1	26.20	25.50	2	1,081	0.18%
2019/03/06	1	26.00	0	0.00	25.90	1	1,070	0.09%
2019/03/05	0	0.00	4	26.30	26.05	-4	1,064	-0.38%
2019/02/21	10	26.02	6	25.95	25.95	4	923	0.43%
2019/02/20	1	25.50	2	25.98	25.55	-1	797	-0.13%
2019/02/13	1	24.50	1	24.00	24.50	0	644	0.00%
2019/01/29	1	23.55	1	23.65	24.00	0	595	0.00%
2019/01/28	9	24.34	25	24.10	24.20	-16	576	-2.78%
2019/01/15	1	22.90	1	22.45	22.60	0	426	0.00%
2019/01/10	0	0.00	13	22.91	22.45	-13	361	-3.60%
2019/01/09	2	23.90	6	24.14	22.80	-4	349	-1.14%
2019/01/08	5	23.00	0	0.00	23.55	5	308	1.62%
2019/01/07	9	23.26	14	23.15	23.20	-5	287	-1.74%
2019/01/04	44	22.91	31	22.59	23.00	13	244	5.32%
2018/12/04	11	19.83	0	0.00	19.55	11	79	13.75%
2018/07/11	3	22.60	9	22.57	22.20	-6	407	-1.47%
2018/07/10	2	24.00	2	24.25	23.85	0	388	0.00%
2018/07/06	8	24.17	2	24.25	24.35	6	340	1.76%
2018/06/26	0	0.00	1	20.05	20.20	-1	208	-0.48%
2018/06/15	0	0.00	9	20.86	20.90	-9	214	-4.19%
2018/06/04	1	21.75	0	0.00	21.50	1	222	0.45%
2018/05/31	0	0.00	10	20.55	20.55	-10	213	-4.68%
2018/05/17	2	19.75	2	19.60	19.65	0	189	0.00%