志聖 (2467)-群益金鼎-北高雄券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
144.5
漲跌
▲2.0
漲幅
+1.40%
成交量
5,668張
產業
上市電子零組件類股
285人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

志聖 (2467)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/06/25	4	145.50	4	144.50	144.50	0	5,000	0.00%
2024/06/24	15	145.60	15	145.77	142.50	0	4,949	0.00%
2024/06/21	10	141.25	10	141.75	142.50	0	4,861	0.00%
2024/06/20	22	139.18	22	140.80	141.00	0	4,885	0.00%
2024/06/19	5	135.30	4	134.00	134.00	1	4,817	0.02%
2024/06/13	4	134.00	4	135.00	134.00	0	5,133	0.00%
2024/06/12	0	0.00	2	134.50	134.50	-2	5,118	-0.04%
2024/06/11	0	0.00	1	128.00	128.50	-1	5,146	-0.02%
2024/06/06	7	133.21	5	131.30	131.00	2	5,233	0.04%
2024/06/05	1	130.00	1	129.50	129.00	0	5,223	0.00%
2024/06/04	6	136.83	4	132.50	132.50	2	5,326	0.04%
2024/06/03	0	0.00	2	138.00	136.50	-2	5,512	-0.04%
2024/05/27	1	140.00	0	0.00	141.00	1	5,778	0.02%
2024/05/24	2	139.50	3	138.50	138.50	-1	5,885	-0.02%
2024/05/23	4	141.00	0	0.00	138.00	4	6,018	0.07%
2024/05/22	18	142.72	32	151.45	143.50	-14	5,971	-0.23%
2024/05/21	21	145.62	22	142.41	147.50	-1	5,820	-0.02%
2024/05/20	39.1	152.26	16	149.00	144.00	23.1	5,774	0.40%
2024/05/17	12	152.50	16	152.88	160.00	-4	5,585	-0.07%
2024/05/16	1	140.50	12	140.42	145.50	-11	5,281	-0.21%
2024/05/15	0	0.00	0	132.50	132.50	0	4,980	0.00%
2024/05/14	0	0.00	0	119.00	120.50	0	4,967	0.00%
2024/05/10	0	0.00	4	126.00	126.00	-4	5,111	-0.08%
2024/05/07	2	129.50	0	0.00	128.00	2	5,386	0.04%
2024/05/06	6	134.75	1	134.50	130.00	5	5,470	0.09%
2024/05/03	2	132.25	1	130.00	129.50	1	5,430	0.02%
2024/04/30	2	134.00	0	0.00	134.00	2	5,617	0.04%
2024/04/29	5	131.00	5	132.50	134.00	0	5,601	0.00%
2024/04/25	0	0.00	1	125.00	126.50	-1	5,525	-0.02%
2024/04/24	1	127.00	2	124.00	126.00	-1	5,533	-0.02%
2024/04/23	2	121.00	2	122.50	119.50	0	5,514	0.00%
2024/04/22	1	118.50	0	0.00	118.00	1	5,505	0.02%
2024/04/19	2	128.00	0	0.00	126.50	2	5,493	0.04%
2024/04/18	6	137.92	7	138.86	135.50	-1	5,408	-0.02%
2024/04/17	5	134.80	3	135.00	134.50	2	5,238	0.04%
2024/04/16	3	123.67	3	125.00	126.00	0	5,171	0.00%
2024/04/12	1	130.00	1	131.00	133.50	0	5,222	0.00%
2024/04/09	6	136.25	2	133.75	133.50	4	5,203	0.08%
2024/04/08	0	0.00	3	136.00	138.00	-3	5,086	-0.06%
2024/04/03	3	125.33	0.1	126.00	125.50	3	4,954	0.06%
2024/04/02	3.1	134.39	4	137.63	130.50	-1	4,882	-0.02%
2024/04/01	0	0.00	2	130.00	130.00	-2	4,636	-0.04%
2024/03/29	0	0.00	0	123.50	123.00	0	4,547	0.00%
2024/03/28	2	128.50	0	129.00	127.50	2	4,530	0.04%
2024/03/26	0	0.00	0	128.50	127.00	0	4,439	0.00%
2024/03/25	3	131.00	2	129.75	131.00	1	4,395	0.02%
2024/03/22	1	128.50	1	125.51	125.50	0	4,302	0.00%
2024/03/21	1	129.00	0	0.00	128.00	1	4,271	0.02%
2024/03/20	0	128.75	1	128.50	123.50	-1	4,205	-0.02%
2024/03/19	7	128.00	7	128.43	128.00	0	4,138	0.00%
2024/03/18	2	117.75	5	117.10	119.50	-3	3,995	-0.08%
2024/03/15	3	110.33	0	0.00	109.00	3	3,954	0.08%
2024/03/13	2	117.25	2	117.47	114.50	0	3,908	0.00%
2024/03/11	2	123.50	0	121.50	122.00	2	3,813	0.05%
2024/03/08	0	0.00	3	126.67	124.50	-3	3,794	-0.08%
2024/03/07	10	140.15	8	136.56	134.50	2	3,712	0.05%
2024/03/06	2	137.75	3	138.00	141.50	-1	3,536	-0.03%
2024/03/05	1	127.00	2	130.00	129.00	-1	3,365	-0.03%
2024/03/04	3	128.67	2	129.50	128.00	1	3,314	0.03%
2024/03/01	1	126.00	3	126.67	124.50	-2	3,235	-0.06%
2024/02/29	1	124.00	0	0.00	126.00	1	3,184	0.03%
2024/02/27	0	128.00	0	0.00	125.00	0	3,137	0.00%
2024/02/26	5	137.20	5	133.30	134.50	0	3,008	0.00%
2024/02/23	2	136.00	0	0.00	136.00	2	2,829	0.07%
2024/02/20	3	115.50	0	0.00	114.00	3	2,672	0.11%
2024/02/19	2	116.00	2	117.50	114.00	0	2,535	0.00%
2024/02/05	2	89.05	2	89.30	90.30	0	2,238	0.00%
2024/02/02	4	86.90	9	87.57	86.80	-5	2,161	-0.23%
2024/01/30	21	85.93	16	84.11	83.90	5	1,977	0.25%
2024/01/29	0	0.00	1.1	82.09	83.00	-1.1	1,746	-0.06%
2024/01/26	1	75.90	0	0.00	75.50	1	1,613	0.06%
2024/01/25	25	78.40	24	78.68	76.40	1	1,573	0.06%
2024/01/24	1	80.00	3	77.87	80.00	-2	1,415	-0.14%
2024/01/23	0	0.00	1	72.50	72.80	-1	1,324	-0.08%
2024/01/08	2	72.20	2	71.55	69.50	0	978	0.00%
2024/01/05	2	66.55	4	65.50	67.50	-2	903	-0.22%
2024/01/03	1	67.00	0	0.00	66.00	1	831	0.12%
2024/01/02	0	0.00	2	67.80	68.20	-2	706	-0.28%
2023/12/29	0	0.00	2	63.20	62.00	-2	633	-0.32%
2023/12/27	2	59.80	0	0.00	60.00	2	613	0.33%
2023/12/20	0	0.00	1	62.00	62.00	-1	576	-0.17%
2023/12/19	1	62.00	0.3	61.00	62.00	0.7	575	0.12%
2023/12/18	0	62.80	0	0.00	62.00	0	567	0.00%
2023/12/12	0	0.00	2	64.60	64.90	-2	489	-0.41%
2023/12/11	6.1	66.28	6	64.95	65.10	0.1	477	0.02%
2023/12/08	1	64.00	0	0.00	65.00	1	456	0.22%
2023/12/05	1	60.60	1	62.80	63.50	0	391	0.00%
2023/12/04	0	0.00	1	63.60	64.00	-1	357	-0.28%
2023/12/01	5	59.66	4	59.13	61.00	1	313	0.32%
2023/11/30	3	56.40	4	56.63	56.60	-1	268	-0.37%
2023/11/28	0	0.00	1	54.60	54.90	-1	243	-0.41%
2023/11/24	0	0.00	0	53.50	54.00	0	219	0.00%
2023/11/22	0	0.00	0	51.90	51.60	0	172	0.00%
2023/11/16	0	0.00	5	50.40	50.30	-5	153	-3.27%
2023/11/13	2	50.00	2	49.70	50.00	0	131	0.00%
2023/10/30	0	44.65	0	0.00	44.60	0	89	0.00%
2023/10/20	0	44.45	0	0.00	43.85	0	159	0.00%
2023/08/08	0	0.00	5	46.95	47.00	-5	463	-1.08%
2023/08/02	1	48.10	0	0.00	47.60	1	464	0.22%
2023/08/01	1	50.00	0	0.00	49.20	1	457	0.22%
2023/07/31	0	0.00	3	50.87	49.00	-3	449	-0.67%
2023/07/28	2	49.58	0	0.00	49.80	2	426	0.47%
2023/07/26	10	50.80	5	49.50	49.75	5	414	1.21%
2023/06/28	0	48.00	0	0.00	47.85	0	370	0.00%
2023/06/19	0	48.60	0	0.00	48.35	0	359	0.00%
2023/06/14	0	0.00	1	49.60	49.95	-1	353	-0.28%
2023/06/13	1	50.10	0	0.00	49.90	1	348	0.29%
2023/06/09	10	52.50	6.3	52.46	51.90	3.7	323	1.15%
2023/06/07	0	0.00	0	50.20	50.00	0	280	-0.01%
2023/06/05	0	0.00	1	53.10	52.80	-1	240	-0.42%
2023/03/22	0	49.90	0	0.00	49.70	0	128	0.00%
2023/03/21	0	49.28	0	0.00	49.65	0	127	0.00%
2023/03/16	0	48.42	0	0.00	48.05	0	123	0.00%
2023/03/13	0	49.03	0	0.00	48.70	0	122	0.01%
2023/03/10	0	48.85	0	48.80	48.85	0	118	0.00%
2023/03/09	0	49.15	0	0.00	49.50	0	116	0.00%
2023/03/07	0	48.88	0	0.00	49.00	0	111	0.00%
2023/02/23	0	0.00	5	46.00	46.30	-5	86	-5.78%
2023/02/16	0	46.40	0	0.00	46.25	0	82	0.00%
2023/01/17	0	0.00	2.1	43.99	44.00	-2.1	76	-2.74%
2022/11/30	0	0.00	0.1	45.65	45.80	-0.1	166	-0.04%
2022/09/26	2	44.78	0	0.00	44.55	2	198	1.01%
2022/09/19	0	0.00	5.2	48.19	47.65	-5.2	199	-2.58%
2022/09/01	0	0.00	1	46.60	46.60	-1	181	-0.55%
2022/08/30	0	0.00	1	46.75	46.85	-1	181	-0.55%
2022/07/13	0	0.00	2	38.85	39.75	-2	176	-1.13%
2022/07/11	1	37.40	0	0.00	37.30	1	171	0.58%
2022/07/07	1	38.30	0	0.00	38.00	1	174	0.57%
2022/06/13	0	0.00	1	44.95	44.95	-1	175	-0.57%
2022/05/16	0	0.00	1	42.95	42.80	-1	211	-0.47%
2022/05/06	1	43.60	0	0.00	43.75	1	206	0.48%
2022/04/29	0	0.00	1	44.55	44.25	-1	219	-0.45%
2022/04/27	1	43.05	0	0.00	43.50	1	227	0.44%
2022/04/12	1	45.85	0	0.00	45.25	1	274	0.36%
2022/04/06	0	49.68	0	0.00	49.40	0	329	0.00%
2022/03/31	0	49.78	0	0.00	49.45	0	331	0.00%
2022/03/30	0	49.90	0	0.00	49.70	0	332	0.00%
2022/03/29	0	50.40	0	0.00	49.70	0	334	0.00%
2022/03/28	0	49.63	0	0.00	49.95	0	334	0.00%
2022/03/23	0	50.76	0	0.00	50.30	0	334	0.00%
2022/03/16	0	0.00	1	48.80	48.45	-1	344	-0.29%
2022/03/14	0	49.30	0	0.00	49.40	0	368	0.00%
2022/03/10	0	0.00	1	49.40	49.35	-1	372	-0.27%
2022/03/09	1	48.55	0	0.00	48.80	1	372	0.27%
2022/03/08	1	49.45	0	0.00	48.65	1	373	0.27%
2022/03/02	0	49.80	0	0.00	49.70	0	380	0.00%
2022/02/24	0	48.95	0	0.00	48.20	0	408	0.00%
2022/02/21	0	52.40	0	0.00	49.25	0	418	0.00%
2022/02/16	0	0.00	1	49.10	49.10	-1	431	-0.23%
2022/02/09	0	50.90	0	0.00	49.50	0	447	0.00%
2022/02/08	0	48.40	1	48.50	49.85	-1	451	-0.22%
2022/02/07	1	47.70	0	0.00	48.40	1	454	0.22%
2022/01/24	0	47.45	0	0.00	48.20	0	455	0.00%
2022/01/21	0	49.90	0	0.00	49.05	0	452	0.00%
2022/01/19	0	0.00	1	49.90	50.10	-1	458	-0.22%
2022/01/18	0	50.50	0	0.00	50.40	0	464	0.00%
2022/01/04	0	0.00	3	51.77	54.00	-3	494	-0.61%
2022/01/03	2	51.85	1	51.50	51.40	1	458	0.22%
2021/12/30	1	52.20	0	0.00	52.10	1	454	0.22%
2021/12/27	0	0.00	1	50.60	50.70	-1	426	-0.24%
2021/12/03	0	0.00	5	50.70	50.70	-5	404	-1.24%
2021/11/25	0	0.00	1	51.00	50.70	-1	387	-0.26%
2021/11/24	1	50.00	1	50.40	50.50	0	379	0.00%
2021/11/18	0	0.00	2	48.10	48.65	-2	365	-0.55%
2021/10/19	0	0.00	1	45.00	45.60	-1	568	-0.18%
2021/10/15	0	0.00	2	43.40	44.25	-2	638	-0.31%
2021/10/12	0	0.00	1	44.95	45.00	-1	763	-0.13%
2021/10/04	0	0.00	0	43.20	43.00	0	924	0.00%
2021/09/30	1	44.15	1	44.70	45.00	0	973	0.00%
2021/09/29	1	44.70	0	0.00	44.70	1	982	0.10%
2021/09/27	1	46.00	1	46.50	46.15	0	1,004	0.00%
2021/09/24	1	46.05	0	0.00	45.65	1	1,024	0.10%
2021/09/22	1.1	46.18	1	46.05	46.00	0.1	1,084	0.01%
2021/09/14	0	0.00	1	47.70	47.45	-1	1,153	-0.09%
2021/09/13	1	47.25	0	0.00	47.20	1	1,160	0.09%
2021/09/02	0	0.00	2	50.00	49.45	-2	1,174	-0.17%
2021/09/01	0	0.00	2	50.45	49.95	-2	1,176	-0.17%
2021/08/31	1	49.25	1	49.70	50.20	0	1,179	0.00%
2021/08/30	1	49.60	1	49.75	49.75	0	1,183	0.00%
2021/08/27	0	0.00	1	49.75	49.90	-1	1,184	-0.08%
2021/08/25	2	50.00	3	50.00	49.85	-1	1,186	-0.08%
2021/08/23	0	0.00	1	48.30	48.30	-1	1,189	-0.08%
2021/08/19	1	47.45	0	0.00	46.95	1	1,194	0.08%
2021/08/18	0	0.00	1	48.70	48.70	-1	1,206	-0.08%
2021/08/16	3	48.03	0	0.00	47.75	3	1,219	0.25%
2021/08/11	3	50.47	1	50.50	51.30	2	1,203	0.17%
2021/08/10	3	51.67	1	51.00	50.90	2	1,207	0.17%
2021/08/09	1	53.20	0	0.00	52.70	1	1,214	0.08%
2021/08/04	2	54.55	0	0.00	54.20	2	1,274	0.16%
2021/07/30	1	59.30	0	0.00	58.50	1	1,259	0.08%
2021/07/29	0	0.00	1	60.20	60.40	-1	1,252	-0.08%
2021/07/28	1	59.00	0	0.00	58.90	1	1,249	0.08%
2021/07/27	1	61.60	0	0.00	59.90	1	1,270	0.08%
2021/07/23	1	61.70	2	62.60	63.50	-1	1,230	-0.08%
2021/07/22	4	62.98	3	62.30	61.90	1	1,217	0.08%
2021/07/21	0	0.00	2	61.20	61.10	-2	1,196	-0.17%
2021/07/20	8	60.40	3	62.20	60.30	5	1,243	0.40%
2021/07/19	1	61.00	9	61.47	62.20	-8	1,193	-0.67%
2021/07/16	1	59.10	1	59.90	58.90	0	1,167	0.00%
2021/07/14	1	57.50	0	0.00	58.60	1	1,179	0.08%
2021/07/13	2	59.90	1	61.10	59.70	1	1,185	0.08%
2021/07/12	2	59.70	1	59.60	59.10	1	1,175	0.09%
2021/07/08	1	57.40	1	57.80	57.80	0	1,327	0.00%
2021/07/06	0	0.00	2	57.45	57.30	-2	1,543	-0.13%
2021/07/05	0	0.00	1	57.80	57.90	-1	1,650	-0.06%
2021/07/02	0.1	56.80	0	0.00	57.30	0.1	1,696	0.01%
2021/07/01	0.1	57.50	2	58.10	56.50	-1.9	1,715	-0.11%
2021/06/30	7	57.59	3	57.07	57.10	4	1,723	0.23%
2021/06/03	1	53.90	0	0.00	53.90	1	1,916	0.05%
2021/06/02	1	54.00	0	0.00	53.60	1	1,926	0.05%
2021/05/25	0	0.00	1	54.50	54.40	-1	2,054	-0.05%
2021/05/24	0	0.00	1	51.60	51.80	-1	2,245	-0.04%
2021/05/21	0	0.00	1	50.40	50.90	-1	2,372	-0.04%
2021/05/20	0	0.00	4	49.40	48.95	-4	2,414	-0.17%
2021/05/18	12	49.28	0	0.00	49.75	12	2,492	0.48%
2021/05/13	0	0.00	2	50.30	51.50	-2	2,485	-0.08%
2021/05/11	0	0.00	1	53.10	51.60	-1	2,451	-0.04%
2021/05/07	0	0.00	1	53.50	54.30	-1	2,451	-0.04%
2021/05/06	1	52.50	2	52.20	52.70	-1	2,458	-0.04%
2021/05/04	1	54.00	0	0.00	53.70	1	2,472	0.04%
2021/04/29	1	57.30	0	0.00	56.80	1	2,438	0.04%
2021/04/27	1	57.90	1	58.10	57.90	0	2,555	0.00%
2021/04/26	3	59.30	2	59.40	59.80	1	2,550	0.04%
2021/04/22	1	57.30	0	0.00	55.10	1	2,535	0.04%
2021/04/20	1	57.50	1	57.80	57.80	0	2,573	0.00%
2021/04/19	1	56.80	5	57.28	57.40	-4	2,629	-0.15%
2021/04/16	6	58.87	2	58.95	58.60	4	2,642	0.15%
2021/04/15	3	59.33	1	59.90	60.30	2	2,796	0.07%
2021/04/14	4	58.20	4	59.55	60.00	0	3,012	0.00%
2021/04/13	10	59.16	25	59.77	57.80	-15	3,091	-0.49%
2021/04/12	0	0.00	2	57.65	56.80	-2	2,969	-0.07%
2021/04/09	1	57.80	26	55.08	58.40	-25	2,854	-0.88%
2021/04/08	1	54.30	20	54.32	53.40	-19	2,745	-0.69%
2021/04/07	0	0.00	1	51.00	51.50	-1	2,690	-0.04%
2021/04/06	0	0.00	5	50.00	50.10	-5	2,667	-0.19%
2021/03/24	0	49.83	5	49.30	49.85	-5	2,662	-0.19%
2021/03/22	0	49.60	0	0.00	49.00	0	2,701	0.00%
2021/03/18	0	49.90	1	48.40	48.95	-1	2,789	-0.04%
2021/03/15	1	49.35	2	49.30	49.60	-1	2,889	-0.03%
2021/03/12	0	0.00	1	49.00	48.80	-1	2,904	-0.03%
2021/03/11	0	47.95	0	0.00	47.55	0	2,864	0.00%
2021/03/10	0	0.00	1	47.25	47.00	-1	2,844	-0.04%
2021/03/09	1	45.40	0	0.00	46.00	1	2,820	0.04%
2021/03/05	3	45.48	3	46.27	45.30	0	2,840	0.00%
2021/03/04	2	45.30	2	45.10	44.95	0	2,862	0.00%
2021/03/03	2	44.90	6	44.48	44.55	-4	2,877	-0.14%
2021/03/02	0	0.00	2	45.05	45.05	-2	2,875	-0.07%
2021/02/26	4	45.55	0	0.00	45.85	4	2,878	0.14%
2021/02/25	0	0.00	1	46.90	45.20	-1	2,869	-0.03%
2021/02/24	6	46.43	45	52.08	45.60	-39	2,853	-1.37%
2021/02/23	47	45.70	7	45.78	48.40	40	2,676	1.49%
2021/02/22	11	44.14	11	44.45	44.00	0	2,559	0.00%
2021/02/19	2	43.80	2	43.68	44.30	0	2,533	0.00%
2021/02/18	2	43.35	7	43.55	44.45	-5	2,586	-0.19%
2021/01/29	1	40.00	0	0.00	40.10	1	2,727	0.04%
2021/01/25	5	41.20	0	0.00	41.20	5	2,816	0.18%
2021/01/19	1	40.85	0	0.00	41.15	1	2,838	0.04%
2021/01/18	4	39.39	13	40.00	41.15	-9	2,823	-0.32%
2021/01/14	27	42.30	20	42.15	42.15	7	2,779	0.25%
2021/01/12	3	41.92	8	41.80	40.55	-5	2,776	-0.18%
2021/01/11	0	0.00	1	43.25	43.40	-1	2,731	-0.04%
2021/01/08	11	43.08	3	42.87	42.70	8	2,800	0.29%
2021/01/07	0	0.00	5	44.30	44.85	-5	2,652	-0.19%
2021/01/06	1	39.75	3	39.50	40.80	-2	2,369	-0.08%
2021/01/04	0	0.00	10	37.15	37.10	-10	2,185	-0.46%
2020/12/30	0	0.00	1	36.15	36.15	-1	2,172	-0.05%
2020/12/29	0	0.00	0	36.20	36.15	0	2,174	0.00%
2020/12/28	4	36.43	0	0.00	36.10	4	2,164	0.18%
2020/12/18	2	36.75	2	36.98	36.60	0	2,130	0.00%
2020/12/14	21	37.49	21	38.06	37.65	0	2,052	0.00%
2020/12/11	1	36.50	1	36.60	36.65	0	1,989	0.00%
2020/12/04	2	34.10	0	0.00	34.15	2	1,769	0.11%
2020/12/01	12	34.84	0	0.00	35.15	12	1,727	0.69%
2020/11/30	0	0.00	16	35.64	35.50	-16	1,705	-0.94%
2020/11/24	1	35.05	0	0.00	34.70	1	1,574	0.06%
2020/11/23	2	35.48	1	35.35	35.45	1	1,557	0.06%
2020/11/20	10	34.05	0	0.00	35.35	10	1,532	0.65%
2020/11/19	0	0.00	9	34.75	34.55	-9	1,503	-0.60%
2020/11/18	1	34.00	0	0.00	34.35	1	1,486	0.07%
2020/11/17	12	34.78	3	35.00	34.10	9	1,466	0.61%
2020/11/16	2	35.45	26	35.57	35.70	-24	1,387	-1.73%
2020/11/12	0	0.00	1	33.75	33.60	-1	1,281	-0.08%
2020/11/11	0	0.00	3	33.15	33.00	-3	1,244	-0.24%
2020/11/10	0	0.00	8	32.68	33.00	-8	1,225	-0.65%
2020/11/04	1	32.45	11	32.12	31.75	-10	1,121	-0.89%
2020/11/03	0	0.00	2	31.63	31.60	-2	1,022	-0.20%
2020/10/30	0	0.00	0	31.73	31.15	0	998	0.00%
2020/10/29	0	0.00	2	31.30	31.40	-2	980	-0.20%
2020/10/22	0	0.00	15	30.95	30.85	-15	798	-1.88%
2020/10/21	0	0.00	6	31.00	30.90	-6	797	-0.75%
2020/10/16	14	31.19	0	0.00	30.25	14	730	1.92%
2020/10/15	15	29.60	0	0.00	30.00	15	637	2.35%
2020/10/14	0	0.00	12	29.55	29.40	-12	666	-1.80%
2020/10/13	0	0.00	2	28.45	28.45	-2	647	-0.31%
2020/10/12	0	0.00	2	28.75	28.70	-2	682	-0.29%
2020/09/25	0	0.00	2	27.85	27.10	-2	778	-0.26%
2020/09/23	4	28.05	0	0.00	28.00	4	788	0.51%
2020/09/22	4	27.75	1	29.05	28.50	3	888	0.34%
2020/09/16	0	0.00	8	28.15	28.00	-8	900	-0.89%
2020/09/09	0	0.00	1	26.95	27.15	-1	1,011	-0.10%
2020/09/04	0	0.00	2	26.55	27.25	-2	1,097	-0.18%
2020/08/31	1	27.85	0	0.00	27.80	1	1,332	0.08%
2020/08/24	0	0.00	1	27.30	27.25	-1	1,725	-0.06%
2020/08/20	1	26.80	1	26.45	26.70	0	1,810	0.00%
2020/08/19	1	27.90	0	0.00	27.65	1	1,824	0.05%
2020/08/17	0	0.00	1	28.25	28.30	-1	2,014	-0.05%
2020/08/11	0	0.00	3	28.10	27.75	-3	2,043	-0.15%
2020/08/10	3	27.82	0	0.00	27.85	3	2,053	0.15%
2020/08/07	4	27.80	0	0.00	28.10	4	2,066	0.19%
2020/08/05	3	27.70	0	0.00	27.75	3	2,115	0.14%
2020/08/03	1	27.80	0	0.00	27.75	1	2,133	0.05%
2020/07/31	1	27.90	5	28.00	28.10	-4	2,134	-0.19%
2020/07/28	3	27.93	0	0.00	27.40	3	2,147	0.14%
2020/07/21	0	0.00	1	29.80	29.50	-1	2,150	-0.05%
2020/07/20	3	29.78	1	29.55	29.95	2	2,123	0.09%
2020/07/16	0	0.00	1	29.15	28.75	-1	2,031	-0.05%
2020/07/13	0	0.00	1	29.00	28.90	-1	1,995	-0.05%
2020/07/10	1	28.45	0	0.00	29.00	1	2,000	0.05%
2020/07/07	2	29.15	10	28.80	29.00	-8	1,962	-0.41%
2020/07/01	6	29.23	7	29.65	29.20	-1	1,916	-0.05%
2020/06/24	0	0.00	2	28.13	28.15	-2	1,785	-0.11%
2020/06/22	2	27.80	0	0.00	27.80	2	1,766	0.11%
2020/06/19	0	0.00	8	28.10	28.05	-8	1,770	-0.45%
2020/06/18	0	0.00	7	28.30	28.25	-7	1,766	-0.40%
2020/06/16	0	0.00	1	27.00	27.65	-1	1,695	-0.06%
2020/06/15	2	26.60	0	0.00	26.65	2	1,703	0.12%
2020/06/12	6	27.02	0	0.00	27.15	6	1,697	0.35%
2020/06/11	2	28.10	5	27.80	27.40	-3	1,693	-0.18%
2020/06/10	5	28.70	0	0.00	28.90	5	1,657	0.30%
2020/06/09	11	29.16	0	0.00	28.50	11	1,660	0.66%
2020/06/08	7	29.96	0	0.00	29.70	7	1,631	0.43%
2020/06/05	1	32.70	0	0.00	33.00	1	1,560	0.06%
2020/06/04	37	32.70	1	32.70	32.70	36	1,493	2.41%
2020/06/03	5	32.90	0	0.00	32.95	5	1,468	0.34%
2020/06/02	15	32.82	0	0.00	32.80	15	1,449	1.03%
2020/06/01	2	33.10	4	33.08	33.15	-2	1,411	-0.14%
2020/05/29	2	32.85	5	32.74	32.85	-3	1,333	-0.22%
2020/05/28	0	0.00	1	31.20	31.20	-1	1,186	-0.08%
2020/05/22	23	30.29	22	30.24	30.45	1	1,057	0.09%
2020/05/20	0	0.00	1	28.30	28.25	-1	875	-0.11%
2020/05/13	0	0.00	30	28.95	29.20	-30	823	-3.64%
2020/05/12	0	0.00	50	28.36	28.45	-50	781	-6.40%
2020/05/08	0	0.00	2	27.95	27.90	-2	754	-0.27%
2020/05/05	0	0.00	51	28.30	28.35	-51	730	-6.98%
2020/05/04	1	27.75	3	28.07	28.05	-2	721	-0.28%
2020/04/30	0	0.00	4	28.49	28.35	-4	715	-0.56%
2020/04/29	0	0.00	31	27.76	28.40	-31	696	-4.45%
2020/04/28	8	27.16	3	27.40	27.45	5	679	0.74%
2020/04/27	2	27.25	0	0.00	27.20	2	683	0.29%
2020/04/24	2	26.90	0	0.00	27.05	2	670	0.30%
2020/04/22	1	26.40	0	0.00	26.65	1	661	0.15%
2020/04/17	2	27.25	2	27.20	26.95	0	641	0.00%
2020/03/20	5	24.30	0	0.00	24.80	5	517	0.97%
2020/03/18	2	24.95	1	24.90	24.80	1	476	0.21%
2020/03/16	0	0.00	1	25.60	25.30	-1	494	-0.20%
2020/03/13	2	24.40	0	0.00	26.20	2	476	0.42%
2020/03/11	2	26.85	0	0.00	26.70	2	425	0.47%
2020/03/10	0	0.00	1	26.70	26.95	-1	415	-0.24%
2020/03/09	0	0.00	2	26.85	26.80	-2	396	-0.50%
2020/03/06	10	27.20	10	27.30	27.15	0	372	0.00%
2020/03/05	3	26.42	0	0.00	26.60	3	338	0.89%
2020/03/04	1	25.80	0	0.00	25.90	1	325	0.31%
2020/03/03	0	26.00	1	25.90	25.80	-1	312	-0.32%
2020/03/02	1	25.00	0	0.00	25.15	1	295	0.34%
2020/02/05	0	0.00	3	23.10	23.35	-3	265	-1.13%
2020/01/14	2	26.03	0	0.00	25.95	2	237	0.84%
2019/12/26	0	0.00	1	26.80	26.55	-1	282	-0.35%
2019/12/20	0	0.00	1	26.65	26.70	-1	293	-0.34%
2019/12/18	1	27.00	0	0.00	27.00	1	289	0.34%
2019/12/12	1	27.20	0	0.00	26.80	1	276	0.36%
2019/12/11	0	0.00	1	26.80	26.75	-1	245	-0.41%
2019/12/05	0	0.00	2	25.65	25.70	-2	241	-0.83%
2019/11/21	1	25.00	0	0.00	25.00	1	264	0.38%
2019/11/19	2	25.45	0	0.00	25.35	2	266	0.75%
2019/11/11	1	25.15	0	0.00	25.15	1	287	0.35%
2019/11/04	0	0.00	1	26.20	26.20	-1	313	-0.32%
2019/10/25	0	0.00	2	26.13	26.00	-2	391	-0.51%
2019/10/21	0	0.00	1	26.70	26.35	-1	410	-0.24%
2019/10/18	0	0.00	4	26.30	26.55	-4	425	-0.94%
2019/10/08	1	25.50	0	0.00	24.75	1	460	0.22%
2019/10/07	1	25.95	0	0.00	26.00	1	443	0.23%
2019/10/03	1	26.65	0	0.00	26.55	1	481	0.21%
2019/09/27	2	26.75	0	0.00	26.60	2	543	0.37%
2019/09/25	1	27.25	0	0.00	27.10	1	585	0.17%
2019/09/19	0	0.00	5	27.10	27.15	-5	638	-0.78%
2019/08/30	0	0.00	1	28.55	28.30	-1	735	-0.14%
2019/08/29	0	0.00	1	28.30	28.30	-1	736	-0.14%
2019/08/26	1	27.60	0	0.00	27.70	1	808	0.12%
2019/08/20	0	0.00	1	27.95	27.90	-1	856	-0.12%
2019/08/19	0	0.00	3	27.62	27.80	-3	859	-0.35%
2019/08/15	1	26.90	0	0.00	27.00	1	871	0.11%
2019/08/14	0	0.00	1	27.30	27.20	-1	892	-0.11%
2019/08/13	1	26.65	0	0.00	26.70	1	905	0.11%
2019/08/08	1	27.15	0	0.00	27.00	1	940	0.11%
2019/08/06	0	0.00	21	27.56	27.60	-21	978	-2.15%
2019/08/05	1	27.75	0	0.00	27.50	1	999	0.10%
2019/08/02	2	28.28	0	0.00	28.20	2	1,118	0.18%
2019/07/30	2	29.30	0	0.00	29.10	2	1,363	0.15%
2019/07/11	1	30.50	1	30.60	30.60	0	1,963	0.00%
2019/07/09	20	30.80	0	0.00	30.25	20	2,063	0.97%
2019/07/02	6	33.79	0	0.00	33.85	6	2,277	0.26%
2019/06/11	0	0.00	1	31.50	31.70	-1	2,471	-0.04%
2019/06/06	0	0.00	1	31.20	31.20	-1	2,501	-0.04%
2019/05/28	1	31.40	0	0.00	31.40	1	2,419	0.04%
2019/05/27	0	0.00	1	31.00	30.90	-1	2,418	-0.04%
2019/05/23	0	0.00	1	31.20	31.15	-1	2,408	-0.04%
2019/05/21	1	31.75	0	0.00	31.80	1	2,405	0.04%
2019/05/20	0	0.00	2	31.28	31.65	-2	2,383	-0.08%
2019/05/16	1	32.60	1	32.65	32.35	0	2,348	0.00%
2019/05/15	3	33.72	0	0.00	33.50	3	2,333	0.13%
2019/05/14	0	0.00	2	31.90	32.95	-2	2,327	-0.09%
2019/05/13	0	0.00	4	33.40	33.25	-4	2,311	-0.17%
2019/05/10	11	34.88	6	34.14	33.40	5	2,286	0.22%
2019/05/09	6	35.48	1	34.30	35.35	5	2,163	0.23%
2019/05/08	1	32.80	2	33.23	33.40	-1	1,968	-0.05%
2019/05/07	1	33.10	1	33.45	33.00	0	1,949	0.00%
2019/05/06	1	32.80	1	33.80	32.75	0	1,909	0.00%
2019/04/29	3	34.27	26	34.75	33.90	-23	1,835	-1.25%
2019/04/26	28	34.21	1	34.30	34.40	27	1,752	1.54%
2019/04/25	0	0.00	1	34.35	34.40	-1	1,779	-0.06%
2019/04/24	3	35.17	2	34.98	34.20	1	1,761	0.06%
2019/04/23	0	0.00	1	34.50	34.80	-1	1,645	-0.06%
2019/04/22	5	33.87	4	33.74	34.05	1	1,597	0.06%
2019/04/19	0	0.00	7	34.83	34.30	-7	1,568	-0.45%
2019/04/18	1	34.20	3	34.52	34.30	-2	1,496	-0.13%
2019/04/17	8	33.84	302	33.80	34.20	-294	1,366	-21.52%	大賣/鉅額交易
2019/04/16	0	0.00	200	33.40	33.40	-200	1,245	-16.06%	大賣/鉅額交易
2019/04/15	1	32.65	0	0.00	33.00	1	1,195	0.08%
2019/04/12	1	31.50	1	31.75	32.15	0	1,132	0.00%
2019/04/11	350	31.89	0	0.00	31.90	350	1,101	31.78%	大買/鉅額交易
2019/04/09	158	32.51	0	0.00	32.20	158	1,045	15.12%	大買/鉅額交易
2019/04/08	4	34.18	2	33.28	33.95	2	970	0.21%
2019/04/03	2	31.80	0	0.00	32.00	2	816	0.25%
2019/04/02	1	30.25	0	0.00	30.25	1	737	0.14%
2019/03/26	1	29.85	0	0.00	29.90	1	673	0.15%
2019/03/22	0	0.00	1	29.25	29.30	-1	587	-0.17%
2019/03/18	3	29.93	15	29.53	29.75	-12	545	-2.20%
2019/03/14	0	0.00	1	28.55	28.35	-1	457	-0.22%
2019/03/13	4	28.79	3	28.82	28.85	1	442	0.23%
2019/01/17	0	0.00	4	28.20	27.65	-4	319	-1.25%
2019/01/16	0	0.00	10	26.79	26.95	-10	273	-3.65%
2019/01/09	0	0.00	5	26.50	26.40	-5	273	-1.83%
2018/12/28	0	0.00	2	26.00	26.15	-2	299	-0.67%
2018/12/25	5	24.95	0	0.00	25.00	5	297	1.68%
2018/12/12	1	25.80	0	0.00	26.20	1	312	0.32%
2018/12/06	1	25.40	0	0.00	25.30	1	317	0.32%
2018/12/03	10	26.25	0	0.00	26.40	10	338	2.95%
2018/11/22	5	25.55	0	0.00	25.35	5	356	1.40%
2018/11/07	1	25.05	0	0.00	25.15	1	352	0.28%
2018/10/02	0	0.00	1	26.10	26.40	-1	535	-0.19%
2018/09/20	0	0.00	6	25.93	25.85	-6	556	-1.08%
2018/09/17	1	26.00	0	0.00	26.10	1	577	0.17%
2018/08/31	6	27.85	0	0.00	27.90	6	857	0.70%
2018/08/13	3	27.85	0	0.00	27.70	3	1,579	0.19%
2018/08/09	10	28.60	0	0.00	28.70	10	1,569	0.64%
2018/08/07	7	28.40	0	0.00	28.50	7	1,544	0.45%
2018/08/06	0	0.00	5	28.20	28.40	-5	1,541	-0.32%
2018/07/31	0	0.00	2	28.20	27.95	-2	1,519	-0.13%
2018/07/27	0	0.00	4	27.95	27.95	-4	1,509	-0.27%
2018/07/26	2	27.65	0	0.00	27.65	2	1,492	0.13%
2018/07/25	0	0.00	1	27.60	27.55	-1	1,483	-0.07%
2018/07/24	4	27.90	5	27.90	27.45	-1	1,476	-0.07%
2018/07/19	0	0.00	15	27.20	27.00	-15	1,434	-1.05%
2018/07/16	0	0.00	1	26.90	26.75	-1	1,410	-0.07%
2018/07/13	0	0.00	1	26.35	26.50	-1	1,407	-0.07%
2018/07/10	0	0.00	3	26.23	26.15	-3	1,460	-0.21%
2018/07/09	0	0.00	10	25.12	25.60	-10	1,460	-0.68%
2018/07/05	1	25.25	0	0.00	25.00	1	1,484	0.07%
2018/07/03	2	25.83	1	25.60	25.50	1	1,533	0.07%
2018/07/02	0	0.00	1	25.95	25.85	-1	1,528	-0.07%
2018/06/28	7	25.56	0	0.00	25.50	7	1,524	0.46%
2018/06/26	5	26.05	0	0.00	26.00	5	1,510	0.33%
2018/06/25	1	26.45	0	0.00	26.45	1	1,502	0.07%
2018/06/20	0	0.00	2	26.45	26.35	-2	1,498	-0.13%
2018/06/19	11	26.72	0	0.00	26.55	11	1,489	0.74%
2018/06/15	5	27.39	2	27.20	27.10	3	1,475	0.20%
2018/06/14	0	0.00	7	28.71	28.75	-7	1,418	-0.49%
2018/06/13	2	28.40	0	0.00	28.35	2	1,379	0.15%
2018/06/08	7	28.66	1	29.10	28.40	6	1,302	0.46%
2018/06/05	0	0.00	3	30.83	30.95	-3	1,167	-0.26%
2018/06/04	2	31.05	26	31.08	31.45	-24	1,095	-2.19%
2018/06/01	0	0.00	5	29.75	29.40	-5	915	-0.55%
2018/05/31	11	28.90	10	29.35	29.20	1	787	0.13%
2018/05/30	3	27.80	8	28.22	28.30	-5	646	-0.77%
2018/05/29	10	27.35	2	27.40	27.10	8	584	1.37%
2018/05/28	5	27.10	0	0.00	27.10	5	570	0.88%
2018/05/25	7	26.51	0	0.00	26.55	7	564	1.24%
2018/05/24	5	26.65	0	0.00	26.50	5	572	0.87%
2018/05/23	0	0.00	1	26.90	26.70	-1	572	-0.17%
2018/05/22	1	27.30	0	0.00	27.00	1	568	0.18%
2018/05/18	5	26.70	2	26.55	26.60	3	557	0.54%
2018/05/17	1	26.45	0	0.00	26.70	1	575	0.17%
2018/05/16	0	0.00	1	26.65	26.35	-1	579	-0.17%
2018/05/15	2	26.48	0	0.00	26.45	2	598	0.33%
2018/05/02	2	26.73	0	0.00	26.40	2	700	0.29%
2018/04/26	0	0.00	1	26.00	25.50	-1	745	-0.13%
2018/04/25	1	26.20	0	0.00	26.25	1	776	0.13%
2018/04/24	1	26.70	0	0.00	26.40	1	818	0.12%
2018/04/23	0	0.00	1	26.90	27.15	-1	1,046	-0.10%
2018/04/18	1	27.40	0	0.00	27.15	1	1,143	0.09%
2018/04/17	0	0.00	1	27.25	27.10	-1	1,145	-0.09%
2018/04/16	1	27.50	0	0.00	27.50	1	1,159	0.09%
2018/04/10	4	27.88	6	28.19	27.95	-2	1,243	-0.16%
2018/04/03	0	0.00	1	26.90	26.85	-1	1,228	-0.08%
2018/04/02	1	26.80	0	0.00	26.75	1	1,236	0.08%
2018/03/22	0	0.00	4	27.20	26.80	-4	1,356	-0.29%
2018/03/20	2	27.03	0	0.00	26.85	2	1,364	0.15%
2018/03/19	2	27.23	0	0.00	27.10	2	1,370	0.15%
2018/03/16	1	27.25	0	0.00	27.10	1	1,370	0.07%
2018/03/14	0	0.00	2	27.40	27.45	-2	1,379	-0.14%
2018/03/13	6	27.57	8	27.61	27.40	-2	1,376	-0.15%
2018/03/12	6	27.13	2	27.15	27.25	4	1,367	0.29%
2018/03/09	5	26.96	0	0.00	26.85	5	1,375	0.36%
2018/03/07	1	26.70	0	0.00	26.70	1	1,379	0.07%
2018/03/06	0	0.00	1	27.05	27.00	-1	1,395	-0.07%
2018/03/05	3	27.20	0	0.00	26.90	3	1,412	0.21%
2018/02/27	0	0.00	1	27.15	27.00	-1	1,444	-0.07%
2018/02/26	2	27.25	0	0.00	27.20	2	1,465	0.14%
2018/02/23	0	0.00	2	26.70	26.65	-2	1,454	-0.14%
2018/02/22	0	0.00	1	26.35	26.40	-1	1,468	-0.07%
2018/02/21	0	0.00	3	26.02	26.10	-3	1,479	-0.20%
2018/02/09	1	24.80	0	0.00	25.05	1	1,507	0.07%
2018/02/06	7	26.49	10	25.78	25.75	-3	1,497	-0.20%
2018/02/05	2	26.88	5	27.07	27.20	-3	1,478	-0.20%
2018/02/02	3	27.55	0	0.00	27.50	3	1,480	0.20%
2018/02/01	0	0.00	2	28.15	27.90	-2	1,507	-0.13%
2018/01/31	3	28.15	0	0.00	28.05	3	1,526	0.20%
2018/01/29	1	28.60	0	0.00	28.70	1	1,570	0.06%
2018/01/26	1	28.40	0	0.00	28.55	1	1,580	0.06%
2018/01/25	2	28.60	0	0.00	28.40	2	1,596	0.13%
2018/01/24	1	28.45	6	28.87	28.65	-5	1,710	-0.29%
2018/01/23	0	0.00	1	28.70	28.55	-1	1,755	-0.06%
2018/01/22	4	28.60	0	0.00	28.55	4	1,757	0.23%
2018/01/19	11	28.69	6	28.80	28.40	5	1,790	0.28%
2018/01/18	4	28.74	4	28.53	28.80	0	1,777	0.00%
2018/01/17	10	29.81	14	30.35	28.60	-4	1,746	-0.23%
2018/01/16	1	28.85	2	29.18	30.00	-1	1,531	-0.07%
2018/01/15	3	28.45	0	0.00	28.40	3	1,466	0.20%
2018/01/09	0	0.00	1	28.15	28.25	-1	1,470	-0.07%
2018/01/08	13	28.44	0	0.00	27.90	13	1,473	0.88%
2018/01/05	4	29.01	0	0.00	28.80	4	1,451	0.28%
2018/01/04	1	28.35	0	0.00	28.35	1	1,399	0.07%
2018/01/03	0	0.00	15	28.18	28.00	-15	1,369	-1.10%
2018/01/02	5	27.71	0	0.00	27.70	5	1,360	0.37%