虹堡 (5258)-群益金鼎-忠孝券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
131.0
漲跌
▲1.0
漲幅
+0.77%
成交量
1,102張
產業
上市電腦週邊類股
258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

虹堡 (5258)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/17	1	133.50	0	0.00	134.00	1	2,055	0.05%
2024/06/12	0.1	128.00	0	0.00	128.50	0.1	2,064	0.00%
2024/06/06	0	0.00	1	128.00	127.50	-1	2,288	-0.04%
2024/06/04	0	0.00	1	128.50	127.50	-1	2,362	-0.04%
2024/05/28	0	0.00	3	126.50	127.50	-3	2,719	-0.11%
2024/05/27	0.3	126.83	1	128.50	125.50	-0.7	2,783	-0.03%
2024/05/24	0	0.00	2	128.25	127.50	-2	2,886	-0.07%
2024/05/23	0	0.00	4	129.13	127.50	-4	2,975	-0.13%
2024/05/15	1	123.50	0	0.00	122.50	1	3,653	0.03%
2024/05/06	1.1	126.10	0	0.00	126.00	1.1	3,865	0.03%
2024/05/02	2	127.75	1	127.50	126.50	1	3,884	0.03%
2024/04/30	2	128.00	0	0.00	128.50	2	3,877	0.05%
2024/04/29	3	127.00	0	0.00	129.00	3	3,885	0.08%
2024/04/24	0	128.00	0	0.00	128.50	0	3,934	0.00%
2024/04/23	0.1	126.00	0	0.00	126.50	0.1	3,954	0.00%
2024/04/22	0.1	126.00	0	0.00	123.00	0.1	4,012	0.00%
2024/04/18	0.2	130.25	0	0.00	131.00	0.2	4,254	0.00%
2024/04/17	0.2	131.50	0	0.00	131.00	0.2	4,404	0.00%
2024/04/16	0	0.00	2	128.50	128.50	-2	4,403	-0.05%
2024/04/15	0.1	138.00	0	0.00	137.50	0.1	4,358	0.00%
2024/04/11	0.1	138.00	0	0.00	141.00	0.1	4,372	0.00%
2024/04/08	1.1	142.91	0	0.00	142.50	1.1	4,367	0.03%
2024/04/01	0	0.00	3	146.83	147.00	-3	4,344	-0.07%
2024/03/28	4	141.75	3	139.83	140.00	1	4,251	0.02%
2024/03/26	0	0.00	4.2	143.68	142.00	-4.2	4,172	-0.10%
2024/03/25	5	140.80	6.1	140.66	147.50	-1.1	4,140	-0.03%
2024/03/19	1	138.00	1	136.50	138.00	0	4,135	0.00%
2024/03/18	1	135.50	2.1	136.52	137.00	-1.1	4,174	-0.03%
2024/03/15	2	134.25	2	134.75	134.50	0	4,280	0.00%
2024/03/14	4	134.50	4	135.50	134.50	0	4,362	0.00%
2024/03/13	1	135.50	2.3	134.78	136.50	-1.3	4,427	-0.03%
2024/03/12	6	135.00	3.1	128.18	135.00	2.9	4,398	0.07%
2024/03/08	0.3	124.83	0	0.00	123.00	0.3	4,377	0.01%
2024/03/07	0.2	130.25	0	0.00	129.50	0.2	4,401	0.00%
2024/03/06	2	135.50	2	138.75	135.50	0	4,484	0.00%
2024/03/05	0	0.00	0.1	138.00	139.00	-0.1	4,499	0.00%
2024/03/04	1	139.50	1	137.00	140.00	0	4,517	0.00%
2024/03/01	2	139.25	5	138.90	136.50	-3	4,545	-0.07%
2024/02/29	5	138.00	5.2	137.07	138.00	-0.2	4,750	0.00%
2024/02/27	3	138.33	3.1	137.32	136.00	-0.1	4,989	0.00%
2024/02/26	2.2	136.91	2	138.00	135.50	0.2	5,040	0.00%
2024/02/23	8	135.56	18	137.22	132.00	-10	5,319	-0.19%
2024/02/21	4	134.50	3	135.67	134.50	1	5,466	0.02%
2024/02/20	34	136.81	33	134.58	133.50	1	5,404	0.02%
2024/02/19	6	128.67	3	127.83	128.50	3	5,211	0.06%
2024/02/16	0	0.00	1	121.50	123.00	-1	5,284	-0.02%
2024/02/15	1	127.00	0	0.00	126.00	1	5,377	0.02%
2024/02/02	3	124.83	3	127.50	125.50	0	5,833	0.00%
2024/02/01	1	126.00	5.1	124.99	125.50	-4.1	5,847	-0.07%
2024/01/31	0	0.00	0.2	118.00	118.50	-0.2	6,053	0.00%
2024/01/30	0	0.00	5	118.00	117.50	-5	6,141	-0.08%
2024/01/29	0	119.00	5.1	118.50	119.50	-5	6,531	-0.08%
2024/01/26	0	0.00	8	118.00	117.50	-8	6,761	-0.12%
2024/01/25	2.1	119.76	1	121.00	118.50	1.1	7,020	0.02%
2024/01/24	0	0.00	1	123.00	122.50	-1	7,098	-0.01%
2024/01/23	1	125.50	13	126.00	123.50	-12	7,271	-0.17%
2024/01/22	0.1	124.50	0	0.00	124.50	0.1	7,418	0.00%
2024/01/18	20	124.25	0	0.00	123.50	20	8,342	0.24%
2024/01/17	2	125.98	0	0.00	125.50	2	8,692	0.02%
2024/01/16	5	127.60	7.2	127.79	127.50	-2.2	8,759	-0.03%
2024/01/15	3	129.17	4	129.25	129.00	-1	8,729	-0.01%
2024/01/12	16	126.31	14	126.54	124.50	2	8,636	0.02%
2024/01/11	2	122.25	37	122.08	126.50	-35	8,511	-0.41%
2024/01/09	11	114.91	0	0.00	114.00	11	8,467	0.13%
2024/01/08	11	115.45	0	0.00	115.00	11	8,497	0.13%
2024/01/05	0	0.00	10.1	116.52	117.00	-10.1	8,538	-0.12%
2024/01/04	20	120.25	0	0.00	119.00	20	8,639	0.23%
2023/12/29	0	0.00	21	123.74	124.00	-21	8,859	-0.24%
2023/12/28	1	123.03	20	124.00	123.50	-19	8,925	-0.21%
2023/12/27	2	123.00	0	0.00	123.00	2	8,967	0.02%
2023/12/25	0	0.00	1.1	125.40	123.00	-1.1	9,067	-0.01%
2023/12/21	1	126.00	0	0.00	126.00	1	9,120	0.01%
2023/12/20	4	126.38	5	125.30	124.50	-1	9,264	-0.01%
2023/12/19	4	123.13	5	125.30	126.50	-1	9,225	-0.01%
2023/12/18	2	124.00	1	122.50	122.50	1	9,200	0.01%
2023/12/15	2	125.00	2	122.75	122.50	0	9,201	0.00%
2023/12/14	0	0.00	3	123.83	125.50	-3	9,199	-0.03%
2023/12/13	2.1	126.76	0	0.00	124.50	2.1	9,142	0.02%
2023/12/12	3	128.67	0	0.00	127.00	3	9,180	0.03%
2023/12/11	2	130.00	2	131.50	132.50	0	9,214	0.00%
2023/12/08	3	136.33	0	0.00	133.50	3	9,181	0.03%
2023/12/07	1	138.00	0.1	135.25	136.00	1	9,292	0.01%
2023/12/04	1	139.49	273	138.74	141.50	-272	9,639	-2.82%	大賣/鉅額交易
2023/12/01	1	140.08	4	141.24	140.00	-3	9,825	-0.03%
2023/11/30	1	146.00	1.3	144.77	146.00	-0.3	9,826	0.00%
2023/11/29	4	144.51	3	145.17	144.50	1	9,790	0.01%
2023/11/28	281.1	146.58	4	147.88	146.00	277.1	9,730	2.85%	大買/鉅額交易
2023/11/27	9	148.44	6	151.08	145.50	3	9,606	0.03%
2023/11/24	13	145.31	16	148.78	150.00	-3	9,404	-0.03%
2023/11/22	21	146.43	26	147.17	141.50	-5	8,958	-0.06%
2023/11/21	36	145.53	24	143.27	142.00	12	8,620	0.14%
2023/11/20	2	143.00	2	142.00	144.00	0	8,479	0.00%
2023/11/16	1	141.00	4	140.63	140.00	-3	8,329	-0.04%
2023/11/15	7	144.29	6	141.92	140.00	1	8,276	0.01%
2023/11/14	2	145.00	3	147.50	145.00	-1	8,172	-0.01%
2023/11/13	8.1	144.64	10	144.05	147.50	-1.9	8,097	-0.02%
2023/11/10	4	137.38	3	138.33	139.00	1	7,880	0.01%
2023/11/09	16	141.06	14	142.54	141.00	2	7,724	0.03%
2023/11/08	3	146.50	3	148.83	144.00	0	7,841	0.00%
2023/11/07	23	141.43	23	141.48	141.50	0	7,550	0.00%
2023/11/06	31	145.05	31	144.97	143.50	0	7,565	0.00%
2023/11/03	5	138.90	6	138.42	137.50	-1	7,246	-0.01%
2023/11/02	12.1	135.22	14	136.25	135.50	-1.9	7,069	-0.03%
2023/11/01	3.1	128.82	3	130.33	132.00	0.1	6,861	0.00%
2023/10/31	2.1	131.88	2.5	131.80	129.50	-0.4	6,828	-0.01%
2023/10/30	5	130.50	10	131.75	132.50	-5	6,783	-0.07%
2023/10/27	23	133.98	19	136.16	133.00	4	6,715	0.06%
2023/10/26	7	134.64	15.1	135.53	131.00	-8.1	6,414	-0.13%
2023/10/25	15	130.30	14	129.86	130.50	1	6,080	0.02%
2023/10/24	1	113.00	1	119.50	124.00	0	5,827	0.00%
2023/10/23	1	113.00	0	0.00	113.00	1	5,903	0.02%
2023/10/20	1	114.00	1	115.00	115.00	0	6,238	0.00%
2023/10/19	1	113.50	0	0.00	116.00	1	6,386	0.02%
2023/10/18	2	113.50	0	0.00	112.00	2	6,579	0.03%
2023/10/17	0	0.00	0.2	124.00	124.00	-0.2	6,656	0.00%
2023/10/16	1	123.50	0	0.00	123.50	1	6,876	0.01%
2023/10/13	2	125.00	1	125.50	127.00	1	7,121	0.01%
2023/10/11	2	124.00	1	120.00	120.00	1	7,832	0.01%
2023/10/06	5	125.50	5	126.50	125.50	0	8,126	0.00%
2023/10/05	6	127.42	3	127.00	125.50	3	8,479	0.04%
2023/10/04	1	122.00	1	121.50	121.50	0	8,450	0.00%
2023/10/03	2.1	121.77	0	0.00	121.00	2.1	8,489	0.02%
2023/10/02	2.1	124.93	1	127.00	122.50	1.1	8,483	0.01%
2023/09/28	0	124.00	0	0.00	123.00	0	8,419	0.00%
2023/09/27	0	0.00	0.6	123.00	123.00	-0.6	8,446	-0.01%
2023/09/26	3	121.50	5	124.90	121.50	-2	8,536	-0.02%
2023/09/25	0	0.00	3	122.83	123.50	-3	8,618	-0.03%
2023/09/22	1	116.00	15	115.00	118.50	-14	8,531	-0.16%
2023/09/21	1	114.00	0	0.00	117.00	1	8,554	0.01%
2023/09/20	2	117.50	4	119.13	116.50	-2	8,580	-0.02%
2023/09/19	4	117.00	5	120.80	117.00	-1	8,653	-0.01%
2023/09/18	16	119.03	0	0.00	120.00	16	8,740	0.18%
2023/09/15	2	123.00	5	122.10	120.50	-3	9,032	-0.03%
2023/09/14	4	122.75	4.2	123.02	123.50	-0.2	9,122	0.00%
2023/09/13	6	118.50	6	115.00	118.00	0	9,287	0.00%
2023/09/11	26.5	120.37	26	123.46	119.50	0.5	10,044	0.00%
2023/09/08	10.3	122.92	11.5	123.41	123.50	-1.2	10,667	-0.01%
2023/09/07	5.5	120.05	4	119.50	120.50	1.5	10,830	0.01%
2023/09/06	7	116.36	10	115.85	118.50	-3	10,925	-0.03%
2023/09/05	7	111.36	5	111.70	112.50	2	10,674	0.02%
2023/09/04	0	103.00	1	104.00	104.50	-1	10,577	-0.01%
2023/09/01	2	104.50	2	105.00	104.50	0	10,571	0.00%
2023/08/31	0	105.00	0	0.00	105.00	0	10,620	0.00%
2023/08/30	1	106.00	0	0.00	105.50	1	10,667	0.01%
2023/08/25	1	102.00	0	0.00	102.50	1	10,966	0.01%
2023/08/24	1	105.49	0	0.00	103.50	1	10,980	0.01%
2023/08/23	0	0.00	1	104.00	103.50	-1	11,003	-0.01%
2023/08/21	1	105.00	1	106.96	106.00	0	11,058	0.00%
2023/08/18	0	104.00	0	0.00	104.00	0	11,141	0.00%
2023/08/16	2	104.50	0	0.00	104.50	2	11,158	0.02%
2023/08/15	1.5	105.27	0	0.00	104.00	1.5	11,264	0.01%
2023/08/14	5	99.91	5	102.90	101.00	0	11,396	0.00%
2023/08/11	12	111.00	6	111.00	111.00	6	11,351	0.05%
2023/08/04	1	124.50	1	123.50	122.00	0	12,227	0.00%
2023/08/01	2	129.75	2	132.50	130.50	0	12,071	0.00%
2023/07/27	0	136.50	0	0.00	135.00	0	11,704	0.00%
2023/07/26	17	134.79	16	139.72	134.50	1	11,608	0.01%
2023/07/25	5	144.40	3.3	138.35	140.50	1.7	11,468	0.01%
2023/07/24	5	136.49	2	138.25	135.00	3	11,130	0.03%
2023/07/21	4.3	137.01	4	138.00	138.00	0.3	10,988	0.00%
2023/07/20	1	130.00	1	132.50	132.50	0	10,836	0.00%
2023/07/19	11	133.45	11.4	133.03	131.00	-0.4	10,703	0.00%
2023/07/18	2.3	130.30	2.5	134.70	129.50	-0.2	10,520	0.00%
2023/07/17	11.1	138.51	16	137.44	133.50	-4.9	10,314	-0.05%
2023/07/14	38.5	128.59	37	126.30	133.00	1.5	9,914	0.02%
2023/07/13	29	123.53	35	121.86	121.00	-6	9,574	-0.06%
2023/07/12	15	119.40	9	120.61	116.00	6	9,439	0.06%
2023/07/11	1	118.50	54	120.80	121.00	-53	9,321	-0.57%
2023/07/10	2	105.75	41	103.84	110.00	-39	9,317	-0.42%
2023/07/04	0	108.00	0	0.00	110.50	0	9,354	0.00%
2023/07/03	3	109.33	1	110.50	108.50	2	9,285	0.02%
2023/06/27	3	106.50	2	106.00	106.50	1	9,585	0.01%
2023/06/26	1	110.00	2	110.25	110.50	-1	9,554	-0.01%
2023/06/21	8	112.19	8	113.31	111.00	0	9,548	0.00%
2023/06/20	2	117.25	1	117.00	116.00	1	9,306	0.01%
2023/06/19	18	119.08	14	119.82	116.00	4	9,397	0.04%
2023/06/16	104	118.03	34	117.57	117.50	70	9,308	0.75%	大買/
2023/06/15	5	111.90	26	108.62	114.50	-21	8,638	-0.24%
2023/06/14	17	104.09	23	104.43	104.50	-6	8,456	-0.07%
2023/06/13	14	96.70	22	99.54	101.50	-8	7,851	-0.10%
2023/06/12	1	94.20	1	94.40	92.40	0	7,642	0.00%
2023/06/09	0	0.00	0.1	89.90	89.20	-0.1	7,515	0.00%
2023/06/08	1	89.30	1	89.00	89.00	0	7,717	0.00%
2023/06/06	0.1	88.90	0	0.00	87.80	0.1	8,196	0.00%
2023/06/05	0	0.00	1	90.80	89.80	-1	8,479	-0.01%
2023/06/02	11	91.49	11	94.49	91.30	0	8,675	0.00%
2023/06/01	4	92.70	2	93.55	94.00	2	9,038	0.02%
2023/05/31	0	0.00	0.7	90.81	90.70	-0.7	9,356	-0.01%
2023/05/29	0	0.00	0.1	90.20	91.00	-0.1	9,927	0.00%
2023/05/26	0.1	88.00	3	88.40	87.60	-3	10,283	-0.03%
2023/05/25	0.1	89.53	2	89.60	89.40	-1.9	11,151	-0.02%
2023/05/24	1	92.70	3	90.97	90.60	-2	11,347	-0.02%
2023/05/22	0	0.00	1	89.80	90.00	-1	12,315	-0.01%
2023/05/19	25	89.49	20	91.58	88.80	5	12,442	0.04%
2023/05/18	4	90.28	5	90.62	91.00	-1	12,423	-0.01%
2023/05/17	4	89.30	4	89.05	88.60	0	12,273	0.00%
2023/05/16	20.3	90.38	17	89.39	87.60	3.3	12,176	0.03%
2023/05/15	11	87.93	8	87.29	86.50	3	11,932	0.03%
2023/05/12	4	86.28	8	87.28	88.90	-4	11,857	-0.03%
2023/05/11	10	81.16	10	85.49	80.90	0	11,695	0.00%
2023/05/09	0	0.00	2	82.95	82.70	-2	11,692	-0.02%
2023/04/27	1	80.50	2	80.15	80.20	-1	14,062	-0.01%
2023/04/25	0	0.00	12	81.23	79.30	-12	14,085	-0.09%
2023/04/21	0	0.00	2	83.60	80.60	-2	14,164	-0.01%
2023/04/20	3	86.83	2	85.80	84.00	1	14,120	0.01%
2023/04/19	5	88.40	0	0.00	87.10	5	14,091	0.04%
2023/04/18	6.2	90.94	4	88.60	88.50	2.2	14,088	0.02%
2023/04/17	11.2	93.53	5	94.26	91.20	6.2	14,044	0.04%
2023/04/14	5	91.20	2	91.50	92.80	3	13,824	0.02%
2023/04/13	1	88.90	0	0.00	87.20	1	13,520	0.01%
2023/04/12	0	0.00	1	87.90	88.30	-1	13,403	-0.01%
2023/04/11	12	88.16	9	88.80	87.90	3	13,362	0.02%
2023/04/07	0	0.00	6	86.20	86.00	-6	13,228	-0.05%
2023/04/06	1	86.60	1	86.60	86.70	0	13,195	0.00%
2023/03/31	1	87.10	1	85.70	86.40	0	13,162	0.00%
2023/03/30	0	0.00	1	86.60	86.60	-1	13,093	-0.01%
2023/03/29	2	85.90	5	83.80	84.40	-3	12,944	-0.02%
2023/03/27	1	91.50	1	91.40	91.00	0	12,633	0.00%
2023/03/24	13	92.29	15.5	94.37	91.80	-2.5	12,602	-0.02%
2023/03/23	2	95.40	3	94.50	94.70	-1	12,514	-0.01%
2023/03/22	13	94.78	8	97.10	94.30	5	12,486	0.04%
2023/03/21	13.3	95.78	14	93.79	96.20	-0.7	12,323	-0.01%
2023/03/17	4.2	91.16	2	91.20	91.80	2.2	12,431	0.02%
2023/03/16	3	91.47	5	90.92	89.60	-2	12,547	-0.02%
2023/03/15	44	93.18	13	92.60	91.50	31	12,499	0.25%
2023/03/14	4	91.88	3	91.30	91.10	1	12,440	0.01%
2023/03/13	1	90.60	7	91.11	90.50	-6	12,624	-0.05%
2023/03/10	1	94.00	3	93.27	93.40	-2	12,608	-0.02%
2023/03/09	27	96.89	30	98.39	96.90	-3	12,419	-0.02%
2023/03/08	30	96.56	25	95.55	98.40	5	12,150	0.04%
2023/03/07	39	96.43	32	98.74	96.10	7	11,846	0.06%
2023/03/06	33	96.87	39	97.40	98.00	-6	11,641	-0.05%
2023/03/03	15	94.52	13	94.88	95.00	2	11,225	0.02%
2023/03/02	10	94.84	7	95.49	96.00	3	10,851	0.03%
2023/03/01	7	92.54	6	92.18	92.80	1	10,642	0.01%
2023/02/24	14	93.07	14	94.10	91.10	0	10,579	0.00%
2023/02/23	57	91.05	53	90.30	94.10	4	10,338	0.04%
2023/02/22	8	84.11	329	83.19	86.30	-321	9,525	-3.37%	大賣/鉅額交易
2023/02/21	20	83.91	23	88.07	83.80	-3	9,430	-0.03%
2023/02/20	33	83.75	561	85.90	87.60	-528	9,044	-5.84%	大賣/鉅額交易
2023/02/17	23	81.27	5	79.82	81.50	18	8,478	0.21%
2023/02/16	287	78.38	4	78.75	78.90	283	8,627	3.28%	大買/鉅額交易
2023/02/15	42	77.26	0	0.00	76.50	42	8,697	0.48%
2023/02/14	1	77.20	0	0.00	76.00	1	8,736	0.01%
2023/02/13	1	76.20	1	76.70	76.20	0	8,948	0.00%
2023/02/10	5	76.98	6	77.58	76.80	-1	9,241	-0.01%
2023/02/09	6	79.50	4	80.23	80.20	2	9,207	0.02%
2023/02/08	14	78.48	13	78.90	78.50	1	9,336	0.01%
2023/02/07	3	79.00	1	79.20	78.90	2	9,338	0.02%
2023/02/06	177	77.57	11	79.60	79.00	166	9,287	1.79%	大買/鉅額交易
2023/02/03	32	83.99	30	84.86	80.40	2	9,263	0.02%
2023/02/02	362	81.85	10	81.41	81.40	352	8,755	4.02%	大買/鉅額交易
2023/02/01	34	80.30	38	80.54	81.00	-4	8,499	-0.05%
2023/01/31	13	74.93	13.2	76.74	78.60	-0.2	7,900	0.00%
2023/01/30	3.5	71.34	0	0.00	71.50	3.5	7,602	0.05%
2023/01/17	0.5	69.30	0	0.00	68.90	0.5	7,531	0.01%
2023/01/11	4	68.40	4	68.80	67.50	0	7,699	0.00%
2023/01/10	0.2	67.50	2	67.80	68.00	-1.9	7,792	-0.02%
2023/01/09	2	68.30	1	67.20	67.80	1	7,870	0.01%
2023/01/06	7	66.89	6	66.50	66.50	1	7,947	0.01%
2022/12/30	2	63.00	0	0.00	63.00	2	8,516	0.02%
2022/12/29	4	62.30	4	62.20	62.40	0	8,543	0.00%
2022/12/28	1	65.00	0	0.00	63.10	1	8,582	0.01%
2022/12/26	3	65.00	3	65.50	65.00	0	8,662	0.00%
2022/12/22	3	64.30	3	65.20	64.30	0	8,805	0.00%
2022/12/16	8	67.30	7	67.27	66.80	1	9,140	0.01%
2022/12/12	1	70.00	0	0.00	69.60	1	9,150	0.01%
2022/12/09	4	71.08	4	70.80	69.40	0	9,034	0.00%
2022/12/08	9	67.20	9	67.01	70.60	0	8,978	0.00%
2022/12/06	2	70.10	2	69.30	68.60	0	9,134	0.00%
2022/12/05	7	73.04	8	73.19	70.30	-1	9,224	-0.01%
2022/12/02	10	69.92	7.2	70.03	69.50	2.8	9,021	0.03%
2022/12/01	2	68.60	2	67.90	67.50	0	8,942	0.00%
2022/11/30	2	67.50	2	67.80	67.80	0	9,103	0.00%
2022/11/29	0	66.50	0	0.00	66.70	0	9,151	0.00%
2022/11/28	0	67.00	0	0.00	66.30	0	9,245	0.00%
2022/11/25	1.1	67.97	21	67.49	67.00	-20	9,391	-0.21%
2022/11/24	1.1	68.45	1	68.40	68.00	0.1	9,515	0.00%
2022/11/23	25	71.04	11	70.57	70.20	14	9,771	0.14%
2022/11/22	2	67.40	2	68.20	69.30	0	10,546	0.00%
2022/11/21	17	69.63	11	69.17	69.30	6	11,650	0.05%
2022/11/17	0	0.00	1	69.90	68.00	-1	12,790	-0.01%
2022/11/15	5	66.38	5	67.10	68.20	0	12,674	0.00%
2022/11/14	38	68.43	53	68.08	67.00	-15	12,813	-0.12%
2022/11/11	6	65.37	5	65.44	65.60	1	12,578	0.01%
2022/11/10	4	64.33	4	63.05	63.20	0	12,530	0.00%
2022/11/09	5	65.80	8	64.86	64.80	-3	12,614	-0.02%
2022/11/08	31	66.16	16	66.00	65.80	15	12,492	0.12%
2022/11/07	15	63.61	13	62.72	64.00	2	12,626	0.02%
2022/11/04	4	61.85	5	61.50	62.40	-1	12,769	-0.01%
2022/11/03	0	0.00	1	61.10	61.80	-1	12,841	-0.01%
2022/11/02	8	60.64	6	60.80	60.80	2	13,071	0.02%
2022/11/01	10	60.24	10	58.32	60.00	0	13,305	0.00%
2022/10/31	4	57.10	5	55.74	57.10	-1	13,666	-0.01%
2022/10/28	10	53.67	10	54.05	53.90	0	13,689	0.00%
2022/10/27	2	51.90	2	51.70	53.80	0	13,709	0.00%
2022/10/26	1	50.70	5	51.10	51.00	-4	13,737	-0.03%
2022/10/24	0	0.00	1	54.60	54.50	-1	13,826	-0.01%
2022/10/19	1	61.80	1	62.00	58.90	0	14,321	0.00%
2022/10/17	1	54.50	1	54.80	57.20	0	14,342	0.00%
2022/10/14	3	58.70	3	56.70	58.70	0	14,602	0.00%
2022/10/13	1	57.40	1	57.80	55.00	0	15,418	0.00%
2022/10/12	0	0.00	3	61.70	61.10	-3	15,689	-0.02%
2022/10/11	5	62.06	5	61.42	61.90	0	16,130	0.00%
2022/10/07	2	62.10	4	61.00	61.40	-2	16,223	-0.01%
2022/10/04	22	59.16	21	58.61	58.90	1	17,643	0.01%
2022/09/30	5	55.64	5	55.60	57.50	0	17,844	0.00%
2022/09/29	5	58.50	0	0.00	56.70	5	17,940	0.03%
2022/09/28	2	57.05	2	57.40	55.70	0	18,250	0.00%
2022/09/27	12	59.86	12	59.27	60.00	0	18,417	0.00%
2022/09/26	7	61.13	7	61.97	60.50	0	18,458	0.00%
2022/09/23	0	0.00	1	63.50	63.50	-1	18,549	-0.01%
2022/09/22	3	65.50	3	66.50	67.10	0	18,755	0.00%
2022/09/16	4	70.95	0	0.00	69.80	4	19,598	0.02%
2022/09/15	14	72.30	24	74.39	72.30	-10	19,929	-0.05%
2022/09/14	11	74.65	3	71.00	74.00	8	19,843	0.04%
2022/09/13	13	72.79	10	72.55	72.90	3	19,733	0.02%
2022/09/12	7	70.93	9	70.53	71.90	-2	19,496	-0.01%
2022/09/06	0	0.00	0.1	69.90	69.70	-0.1	19,222	0.00%
2022/09/05	1	73.40	1	72.90	72.40	0	19,094	0.00%
2022/09/02	3	73.90	3	73.60	72.80	0	19,103	0.00%
2022/09/01	5	74.56	5	73.12	73.30	0	19,045	0.00%
2022/08/31	7	75.50	6	75.00	75.00	1	18,886	0.01%
2022/08/30	11	75.39	9.1	75.10	74.80	1.9	18,723	0.01%
2022/08/29	62	80.53	59.2	79.76	75.50	2.8	18,368	0.02%
2022/08/26	40	78.98	49	82.52	77.50	-9	18,057	-0.05%
2022/08/25	21.4	76.48	17	76.44	79.20	4.4	17,851	0.02%
2022/08/24	12	69.98	17	69.89	72.00	-5	17,604	-0.03%
2022/08/23	6	64.47	9	64.33	65.50	-3	17,293	-0.02%
2022/08/22	3	64.67	3	64.97	64.70	0	17,379	0.00%
2022/08/19	24	66.20	35	67.05	65.60	-11	17,386	-0.06%
2022/08/18	1	65.70	1	65.30	66.50	0	17,172	0.00%
2022/08/17	17	65.35	24	64.58	65.30	-7	17,080	-0.04%
2022/08/16	12	65.17	5	65.38	64.90	7	16,935	0.04%
2022/08/15	49	64.42	48	65.19	64.30	1	16,755	0.01%
2022/08/12	53	68.22	65	66.98	66.10	-12	16,601	-0.07%
2022/08/11	17	66.75	12	66.97	66.00	5	16,123	0.03%
2022/08/10	16	66.64	13	67.58	66.00	3	15,834	0.02%
2022/08/09	24	65.17	33	65.12	68.30	-9	15,466	-0.06%
2022/08/08	14	64.44	58	64.66	64.10	-44	15,127	-0.29%
2022/08/05	82	65.75	22	65.79	65.60	60	14,810	0.41%
2022/08/04	9	60.40	8	60.44	60.60	1	14,248	0.01%
2022/08/03	0	0.00	5	60.50	60.50	-5	14,114	-0.04%
2022/08/01	16	64.56	14	64.50	64.50	2	13,938	0.01%
2022/07/28	24	63.81	25	65.30	63.30	-1	13,692	-0.01%
2022/07/27	6	64.37	5	63.98	64.80	1	13,495	0.01%
2022/07/26	19	64.14	5	64.48	64.30	14	13,345	0.10%
2022/07/25	6	63.85	3.2	63.45	64.40	2.8	13,040	0.02%
2022/07/22	14	63.86	14	65.32	63.30	0	12,965	0.00%
2022/07/21	18	66.81	14	66.55	66.00	4	12,788	0.03%
2022/07/20	31.2	68.50	31	68.71	66.40	0.2	12,483	0.00%
2022/07/19	32	65.08	30	64.98	66.10	2	11,626	0.02%
2022/07/18	36	65.01	36	64.75	64.60	0	11,303	0.00%
2022/07/15	14	62.01	14	62.55	61.70	0	10,843	0.00%
2022/07/14	51	62.63	56	61.52	64.00	-5	10,507	-0.05%
2022/07/13	9	60.08	9	61.57	62.10	0	9,668	0.00%
2022/07/12	37	56.25	33	56.02	56.50	4	9,410	0.04%
2022/07/11	0	0.00	2	55.30	55.30	-2	8,867	-0.02%
2022/07/08	11	51.66	10	52.32	50.30	1	8,826	0.01%
2022/07/07	1	55.00	1	55.80	53.80	0	8,597	0.00%
2022/07/06	11	59.53	13	58.65	54.90	-2	8,421	-0.02%
2022/07/05	5	56.94	2	57.25	57.60	3	8,027	0.04%
2022/07/04	1	55.00	6	54.50	54.50	-5	7,751	-0.06%
2022/07/01	6	57.55	1	58.00	53.00	5	7,606	0.07%
2022/06/30	12	56.19	11	60.00	54.80	1	7,385	0.01%
2022/06/29	11	60.71	11	59.35	60.70	0	7,109	0.00%
2022/06/28	31	57.11	30	57.92	57.80	1	6,767	0.01%
2022/06/27	11	56.22	26	56.14	58.70	-15	6,613	-0.23%
2022/06/24	36	54.03	25	53.78	54.20	11	6,360	0.17%
2022/06/23	28	55.63	40	55.82	52.50	-12	6,032	-0.20%
2022/06/22	1	57.00	0	0.00	57.90	1	5,615	0.02%
2022/06/20	0	0.00	1	61.90	59.80	-1	5,445	-0.02%
2022/06/17	1	58.70	0	0.00	59.30	1	5,407	0.02%
2022/06/16	15	62.90	0.1	63.30	61.30	14.9	5,378	0.28%
2022/06/15	1	60.80	0	0.00	61.00	1	5,312	0.02%
2022/06/14	0.1	66.00	0	0.00	62.90	0.1	5,276	0.00%
2022/06/13	0	0.00	3	66.10	67.10	-3	5,187	-0.06%
2022/06/09	0	0.00	65	60.64	60.50	-65	5,003	-1.30%
2022/06/08	3	59.30	17	58.71	60.30	-14	4,951	-0.28%
2022/06/07	0	0.00	1	58.70	58.70	-1	4,918	-0.02%
2022/06/06	29	60.02	26	60.25	57.50	3	4,870	0.06%
2022/06/02	51	56.53	82	56.51	58.80	-31	4,208	-0.74%
2022/06/01	16	52.88	6	53.42	53.50	10	3,204	0.31%
2022/05/31	21	46.95	80	48.20	48.70	-59	2,932	-2.01%
2022/05/27	0	0.00	2	39.70	40.30	-2	2,278	-0.09%
2022/05/18	10	37.77	0	0.00	37.75	10	2,318	0.43%
2022/05/16	66	37.11	0	0.00	37.10	66	2,361	2.80%
2022/05/13	71	36.42	1	36.00	36.65	70	2,340	2.99%
2022/05/11	1	36.80	1	36.75	36.70	0	2,289	0.00%
2022/05/03	2	36.05	2	36.18	35.90	0	2,244	0.00%
2022/04/27	0	0.00	14	39.26	38.05	-14	2,184	-0.64%
2022/04/26	3	42.30	0	0.00	42.25	3	2,166	0.14%
2022/04/25	13	42.42	29	41.06	42.30	-16	2,147	-0.75%
2022/04/22	1	41.95	6	41.98	41.90	-5	2,158	-0.23%
2022/04/21	2	41.30	5	41.58	40.55	-3	2,291	-0.13%
2022/04/20	25	39.51	1	39.35	39.40	24	2,550	0.94%
2022/04/15	0	0.00	1	37.45	37.45	-1	3,086	-0.03%
2022/04/11	0	39.55	0	0.00	38.30	0	3,166	0.00%
2022/04/08	1	38.40	0	0.00	38.45	1	3,177	0.03%
2022/04/06	0	0.00	10	39.60	40.10	-10	3,187	-0.31%
2022/04/01	2	38.20	0	0.00	39.20	2	3,216	0.06%
2022/03/24	0	0.00	1	39.50	38.60	-1	3,836	-0.03%
2022/03/18	1	37.20	1	37.50	37.60	0	4,821	0.00%
2022/03/08	1	37.15	1	37.30	36.00	0	4,937	0.00%
2022/03/07	10	39.00	0	0.00	38.50	10	4,913	0.20%
2022/03/04	0	0.00	10	41.90	41.20	-10	4,875	-0.21%
2022/03/03	2	39.45	2	39.50	39.00	0	4,787	0.00%
2022/03/01	0	0.00	15	40.50	40.50	-15	4,749	-0.32%
2022/02/18	1	40.15	3	39.65	40.10	-2	4,919	-0.04%
2022/02/07	0	0.00	1	35.35	35.80	-1	5,746	-0.02%
2022/01/21	2	36.08	0	0.00	35.60	2	6,419	0.03%
2022/01/20	0	0.00	1	37.00	37.30	-1	6,573	-0.02%
2022/01/19	2	37.13	0	0.00	36.55	2	6,610	0.03%
2022/01/18	11	38.65	7	38.79	38.60	4	6,625	0.06%
2022/01/17	2	39.65	0	0.00	39.15	2	6,660	0.03%
2022/01/14	22	40.59	6	41.80	40.70	16	6,852	0.23%
2022/01/13	13	44.23	3	44.32	44.80	10	6,758	0.15%
2022/01/12	2	43.20	104	44.18	44.75	-102	6,393	-1.60%	大賣/鉅額交易
2022/01/11	24	42.09	34	42.04	40.70	-10	6,084	-0.16%
2022/01/10	0	0.00	26	40.20	40.35	-26	5,842	-0.44%
2022/01/07	1	40.05	0	0.00	39.85	1	5,823	0.02%
2022/01/05	1	39.45	12	39.47	39.90	-11	5,732	-0.19%
2022/01/04	0	0.00	1	38.95	38.45	-1	5,661	-0.02%
2021/12/29	8	38.96	1	39.50	38.90	7	5,633	0.12%
2021/12/27	17	40.47	0	0.00	40.40	17	5,601	0.30%
2021/12/24	12	41.65	36	42.30	41.30	-24	5,555	-0.43%
2021/12/22	8	40.06	2	39.60	39.80	6	5,227	0.11%
2021/12/20	8	40.96	0	0.00	38.80	8	5,119	0.16%
2021/12/17	38	42.02	37	41.81	40.10	1	4,992	0.02%
2021/12/16	10	39.30	0	0.00	40.70	10	4,447	0.22%
2021/12/15	8	36.95	5	37.00	37.00	3	4,339	0.07%
2021/12/14	0	0.00	1	35.90	33.65	-1	4,164	-0.02%
2021/12/10	3	33.95	0	0.00	34.05	3	4,234	0.07%
2021/12/09	0	0.00	1	34.90	33.85	-1	4,294	-0.02%
2021/12/08	0	0.00	2	34.43	34.45	-2	4,358	-0.05%
2021/12/07	0	0.00	2	33.40	33.55	-2	4,483	-0.04%
2021/12/03	2	34.30	10	34.40	34.20	-8	4,755	-0.17%
2021/11/23	12	34.80	1	35.25	33.95	11	5,384	0.20%
2021/11/22	3	34.70	1	35.50	34.60	2	5,311	0.04%
2021/11/19	0	0.00	1	35.00	34.95	-1	5,264	-0.02%
2021/11/18	0	0.00	1	34.80	34.25	-1	5,209	-0.02%
2021/11/17	1	35.00	0	0.00	34.55	1	5,174	0.02%
2021/11/16	1	33.30	0	0.00	33.45	1	5,069	0.02%
2021/11/15	3	33.20	3	33.15	33.20	0	5,038	0.00%
2021/11/12	5	33.70	4	32.50	32.50	1	5,001	0.02%
2021/11/10	1	31.60	0	0.00	32.40	1	4,855	0.02%
2021/11/09	7	32.39	7	32.32	31.85	0	4,719	0.00%
2021/11/08	4	33.50	15	34.15	33.50	-11	4,617	-0.24%
2021/11/05	2	36.95	1	37.90	37.20	1	4,459	0.02%
2021/11/04	7	37.29	5	38.02	38.15	2	4,313	0.05%
2021/11/03	0	0.00	16	34.80	34.70	-16	4,011	-0.40%
2021/11/02	1	33.65	0	0.00	34.30	1	3,942	0.03%
2021/11/01	7	35.76	5	35.55	35.05	2	3,830	0.05%
2021/10/29	7	35.07	6	34.43	35.00	1	3,623	0.03%
2021/10/28	17	32.15	10	32.73	32.85	7	3,257	0.21%
2021/10/26	2	32.15	4	32.38	31.30	-2	2,990	-0.07%
2021/10/25	1	31.65	1	32.55	31.65	0	2,902	0.00%
2021/10/22	8	31.29	27	31.12	32.45	-19	2,833	-0.67%
2021/10/21	21	30.00	1	29.85	30.50	20	2,545	0.79%
2021/10/20	1	28.10	0	0.00	27.75	1	2,412	0.04%
2021/10/13	0	0.00	5	26.75	26.75	-5	2,636	-0.19%
2021/10/05	0	0.00	5	24.80	26.70	-5	2,642	-0.19%
2021/09/24	0	0.00	2	27.35	27.00	-2	2,503	-0.08%
2021/09/23	2	27.40	5	27.82	27.40	-3	2,472	-0.12%
2021/09/17	4	29.80	4	30.75	29.75	0	2,378	0.00%
2021/09/16	3	30.40	3	29.70	30.45	0	2,306	0.00%
2021/09/14	40	28.80	40	28.69	28.10	0	2,081	0.00%
2021/09/10	4	31.08	4	31.80	31.00	0	1,915	0.00%
2021/09/08	0	0.00	5	31.30	29.35	-5	1,679	-0.30%
2021/09/07	7	30.61	2	31.15	29.90	5	1,467	0.34%
2021/09/06	12	28.88	3	29.75	28.40	9	1,228	0.73%
2021/09/03	15	28.67	5	28.99	27.80	10	1,067	0.94%
2021/09/02	3	28.25	2	27.78	28.10	1	982	0.10%
2021/09/01	6	27.89	1	27.85	27.90	5	933	0.54%
2021/08/31	29	27.41	14	27.39	27.75	15	873	1.72%
2021/08/30	0	0.00	5	28.20	28.20	-5	688	-0.73%
2021/08/05	0	0.00	1	23.20	23.40	-1	711	-0.14%
2021/08/03	1	23.75	0	0.00	23.65	1	765	0.13%
2021/07/22	0	0.00	3	26.30	26.30	-3	909	-0.33%
2021/07/21	4	26.44	3	26.27	26.45	1	907	0.11%
2021/07/20	2	26.30	1	27.15	26.35	1	889	0.11%
2021/07/19	1	24.85	0	0.00	26.00	1	821	0.12%
2020/07/24	0	0.00	1	24.00	23.40	-1	363	-0.28%
2020/05/08	1	25.80	0	0.00	25.90	1	330	0.30%
2020/03/20	1	16.20	0	0.00	16.20	1	460	0.22%
2020/03/11	1	24.45	1	24.60	23.80	0	665	0.00%
2020/03/10	2	23.40	2	23.55	24.45	0	666	0.00%
2019/10/14	0	0.00	1	29.25	28.80	-1	1,381	-0.07%
2019/10/09	0	0.00	2	28.65	28.65	-2	1,381	-0.14%
2019/10/04	0	0.00	1	29.70	28.40	-1	1,412	-0.07%
2019/10/03	1	29.25	1	28.95	29.40	0	1,405	0.00%
2019/09/27	1	27.70	0	0.00	27.50	1	1,408	0.07%
2019/09/25	1	28.25	1	28.40	28.70	0	1,414	0.00%
2019/09/24	1	28.55	0	0.00	28.40	1	1,413	0.07%
2019/09/23	2	28.85	0	0.00	29.10	2	1,407	0.14%
2019/09/20	1	28.40	1	28.85	28.85	0	1,397	0.00%
2019/09/04	2	29.25	2	28.98	29.35	0	1,279	0.00%
2019/08/28	1	25.70	1	25.95	24.55	0	1,208	0.00%
2019/08/27	2	24.50	4	24.80	25.55	-2	1,207	-0.17%
2019/08/26	2	24.20	2	24.25	24.20	0	1,241	0.00%
2019/08/22	2	24.80	0	0.00	24.65	2	1,284	0.16%
2019/08/20	1	25.00	1	25.20	24.70	0	1,287	0.00%
2019/08/15	1	25.15	1	25.20	24.40	0	1,277	0.00%
2019/08/14	1	26.30	1	26.45	25.85	0	1,256	0.00%
2019/08/12	3	26.13	3	26.42	26.80	0	1,211	0.00%
2019/07/24	4	25.84	4	25.75	25.75	0	1,013	0.00%
2019/07/23	1	25.00	1	25.70	25.70	0	880	0.00%
2019/07/17	2	21.95	2	22.00	22.00	0	807	0.00%
2019/06/19	7	21.05	7	21.29	20.35	0	1,054	0.00%
2019/06/14	1	22.30	1	22.50	20.85	0	1,002	0.00%
2019/06/12	15	21.35	0	0.00	21.45	15	951	1.58%
2019/06/11	3	21.77	18	21.72	22.00	-15	934	-1.61%
2019/05/06	10	21.45	0	0.00	21.65	10	694	1.44%
2019/05/02	0	0.00	10	22.20	22.30	-10	694	-1.44%
2019/04/17	0	0.00	1	20.55	21.00	-1	547	-0.18%
2019/04/16	0	0.00	2	19.33	19.10	-2	501	-0.40%
2019/04/15	3	18.62	0	0.00	19.55	3	471	0.64%
2018/12/26	0	0.00	1	13.45	13.30	-1	155	-0.64%
2018/04/17	12	20.00	0	0.00	19.85	12	54	21.85%
2018/04/13	13	20.36	0	0.00	20.35	13	55	23.35%