志聖 (2467)-群益金鼎-開元券商分點個股進出

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
120.5
漲跌
▼1.0
漲幅
-0.82%
成交量
1,777張
產業
上市電子零組件類股
275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

志聖 (2467)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/14	2.1	119.02	1	120.50	120.50	1.1	4,967	0.02%
2024/05/13	1.3	121.62	0	0.00	121.50	1.3	5,051	0.03%
2024/05/10	0.1	125.00	0	0.00	126.00	0.1	5,111	0.00%
2024/05/09	0.1	127.50	1.2	130.33	126.50	-1.2	5,133	-0.02%
2024/05/08	0.1	126.50	0	0.00	129.00	0.1	5,168	0.00%
2024/05/07	2.2	129.88	1	130.00	128.00	1.2	5,386	0.02%
2024/05/06	1	130.50	1	135.00	130.00	0	5,470	0.00%
2024/05/03	1	131.00	1	130.50	129.50	0	5,430	0.00%
2024/05/02	2	130.00	0	0.00	131.00	2	5,558	0.04%
2024/04/30	2	131.75	1	131.50	134.00	1	5,617	0.02%
2024/04/29	0	0.00	2.2	132.86	134.00	-2.2	5,601	-0.04%
2024/04/26	6	126.50	0.1	129.50	126.00	5.9	5,536	0.11%
2024/04/25	1	127.00	1	124.00	126.50	0	5,525	0.00%
2024/04/24	1	126.00	1	124.50	126.00	0	5,533	0.00%
2024/04/23	1	120.00	1	123.50	119.50	0	5,514	0.00%
2024/04/22	2.1	119.98	1	120.50	118.00	1.1	5,505	0.02%
2024/04/19	5.3	127.63	2	127.00	126.50	3.3	5,493	0.06%
2024/04/18	4.1	139.12	3.1	138.06	135.50	1	5,408	0.02%
2024/04/17	2.2	134.94	7.2	134.57	134.50	-5	5,238	-0.10%
2024/04/16	1	127.00	2	125.75	126.00	-1	5,171	-0.02%
2024/04/15	0	0.00	1	129.50	129.50	-1	5,183	-0.02%
2024/04/12	5	132.00	3	131.50	133.50	2	5,222	0.04%
2024/04/11	0	0.00	1	132.50	132.50	-1	5,149	-0.02%
2024/04/10	1.2	134.48	0	0.00	131.50	1.2	5,145	0.02%
2024/04/09	14	134.64	6	134.25	133.50	8	5,203	0.15%
2024/04/08	3.2	124.56	18	136.64	138.00	-14.9	5,086	-0.29%
2024/04/03	9	126.78	3	125.83	125.50	6	4,954	0.12%
2024/04/02	10	135.65	9	135.72	130.50	1	4,882	0.02%
2024/04/01	4	126.38	7	130.21	130.00	-3	4,636	-0.06%
2024/03/29	2	123.50	0	0.00	123.00	2	4,547	0.04%
2024/03/28	7	126.50	1.1	126.36	127.50	5.9	4,530	0.13%
2024/03/27	0	0.00	1	128.50	130.50	-1	4,478	-0.02%
2024/03/26	3	129.67	2	127.75	127.00	1	4,439	0.02%
2024/03/25	9	130.72	2	133.00	131.00	7	4,395	0.16%
2024/03/22	0	0.00	1	125.50	125.50	-1	4,302	-0.02%
2024/03/21	6	130.08	5.1	129.11	128.00	0.9	4,271	0.02%
2024/03/20	2.1	130.05	4	130.13	123.50	-1.9	4,205	-0.05%
2024/03/19	10	125.45	5	125.90	128.00	5	4,138	0.12%
2024/03/18	1	112.50	0	0.00	119.50	1	3,995	0.03%
2024/03/14	1	111.00	0	0.00	109.50	1	3,933	0.03%
2024/03/13	0	0.00	11	116.36	114.50	-11	3,908	-0.28%
2024/03/12	1	122.00	0	0.00	122.00	1	3,854	0.03%
2024/03/11	0	0.00	0	123.00	122.00	0	3,813	0.00%
2024/03/08	8	134.44	8	124.50	124.50	0	3,794	0.00%
2024/03/07	1	137.50	0	0.00	134.50	1	3,712	0.03%
2024/03/06	5	130.90	8.2	136.30	141.50	-3.2	3,536	-0.09%
2024/03/05	5	130.00	4	129.00	129.00	1	3,365	0.03%
2024/03/04	14	129.00	4	129.88	128.00	10	3,314	0.30%
2024/03/01	6	126.25	10	124.35	124.50	-4	3,235	-0.12%
2024/02/29	6	125.75	8	126.13	126.00	-2	3,184	-0.06%
2024/02/27	10.1	135.51	8	125.94	125.00	2.1	3,137	0.07%
2024/02/26	4.1	135.60	2	133.50	134.50	2.1	3,008	0.07%
2024/02/22	0	0.00	1	123.00	124.00	-1	2,816	-0.04%
2024/02/21	1	116.50	0	0.00	113.00	1	2,760	0.04%
2024/02/20	1	115.00	1	118.50	114.00	0	2,672	0.00%
2024/02/19	2	113.25	4	110.75	114.00	-2	2,535	-0.08%
2024/02/16	0	0.00	1	109.00	109.00	-1	2,339	-0.04%
2024/02/15	3	99.10	4	99.08	99.30	-1	2,293	-0.04%
2024/02/05	4	90.20	0	0.00	90.30	4	2,238	0.18%
2024/02/02	0	0.00	0	88.10	86.80	0	2,161	0.00%
2024/01/31	0.2	81.80	0	0.00	83.90	0.2	2,035	0.01%
2024/01/30	1	84.60	2.1	84.86	83.90	-1.1	1,977	-0.06%
2024/01/29	2	77.30	6.1	80.13	83.00	-4.1	1,746	-0.23%
2024/01/26	6	76.60	4	75.75	75.50	2	1,613	0.12%
2024/01/25	5	77.35	6	76.87	76.40	-1	1,573	-0.06%
2024/01/24	1	79.40	5	76.92	80.00	-4	1,415	-0.28%
2024/01/23	1	72.60	7	72.64	72.80	-6	1,324	-0.45%
2024/01/22	1	71.00	0	0.00	71.20	1	1,298	0.08%
2024/01/19	0	0.00	2.4	69.36	69.30	-2.4	1,266	-0.19%
2024/01/18	1.2	66.52	0	0.00	66.30	1.2	1,230	0.10%
2024/01/17	1	69.90	0	0.00	69.50	1	1,202	0.08%
2024/01/16	0.2	70.74	0	0.00	71.10	0.2	1,178	0.02%
2024/01/15	0	0.00	4	71.90	71.70	-4	1,152	-0.35%
2024/01/09	1	66.60	1	68.00	70.00	0	1,034	0.00%
2024/01/05	0	0.00	2	66.70	67.50	-2	903	-0.22%
2024/01/04	3	63.40	4	63.95	63.80	-1	858	-0.12%
2024/01/03	6	66.63	1	68.00	66.00	5	831	0.60%
2024/01/02	2	65.50	2	67.30	68.20	0	706	0.00%
2023/12/29	1	63.00	3	62.70	62.00	-2	633	-0.32%
2023/12/28	0	0.00	2	61.90	61.60	-2	623	-0.32%
2023/12/19	0	0.00	2	61.80	62.00	-2	575	-0.35%
2023/12/15	0	0.00	2	63.50	62.80	-2	562	-0.36%
2023/12/14	1	61.40	2.1	61.00	61.00	-1.1	535	-0.20%
2023/12/12	0	0.00	1	64.90	64.90	-1	489	-0.20%
2023/12/11	1	64.90	0	0.00	65.10	1	477	0.21%
2023/12/08	0	0.00	1	64.50	65.00	-1	456	-0.22%
2023/12/07	1	63.30	0	0.00	64.00	1	424	0.24%
2023/12/04	0	0.00	1	63.99	64.00	-1	357	-0.29%
2023/12/01	5	61.20	0.2	60.20	61.00	4.8	313	1.53%
2023/11/30	0	0.00	0	56.10	56.60	0	268	-0.01%
2023/11/20	2	50.20	0	0.00	50.10	2	158	1.26%
2023/11/07	1	46.85	1	46.90	46.90	0	80	0.00%
2023/10/20	0	0.00	5	44.00	43.85	-5	159	-3.14%
2023/10/03	0	0.00	10	45.00	44.95	-10	182	-5.48%
2023/10/02	0	0.00	8	45.37	45.35	-8	183	-4.36%
2023/09/18	0	0.00	7	46.06	45.70	-7	197	-3.54%
2023/09/14	0	0.00	5	45.65	45.60	-5	206	-2.42%
2023/09/13	0	0.00	5	45.10	45.65	-5	213	-2.35%
2023/08/24	2	44.65	0	0.00	44.65	2	406	0.49%
2023/08/18	8	44.60	0	0.00	44.60	8	444	1.80%
2023/08/15	7	44.85	0	0.00	44.70	7	460	1.52%
2023/08/14	0	0.00	3	44.55	44.50	-3	465	-0.64%
2023/08/10	3	45.85	1	45.85	45.90	2	469	0.43%
2023/07/31	0	0.00	1	51.30	49.00	-1	449	-0.22%
2023/07/28	0	0.00	0.8	49.45	49.80	-0.8	426	-0.18%
2023/07/27	1	49.05	0.3	49.15	49.10	0.7	422	0.17%
2023/07/26	1	49.35	0	0.00	49.75	1	414	0.24%
2023/07/10	10	46.80	2	47.00	46.70	8	381	2.10%
2023/07/06	1	49.30	0	0.00	49.05	1	374	0.27%
2023/07/03	1	48.80	0	0.00	48.95	1	370	0.27%
2023/06/30	10	48.20	0	0.00	48.25	10	369	2.71%
2023/06/26	1	48.90	0	0.00	49.00	1	368	0.27%
2023/06/14	0	0.00	1	49.50	49.95	-1	353	-0.28%
2023/06/13	4	50.35	0	0.00	49.90	4	348	1.15%
2023/06/09	1	52.50	1	52.10	51.90	0	323	0.00%
2023/03/23	0	0.00	6	49.52	49.40	-6	129	-4.63%
2023/03/07	0	49.00	1	49.00	49.00	-1	111	-0.90%
2023/03/06	0	0.00	1	48.80	48.95	-1	109	-0.92%
2023/03/03	1	48.10	0	0.00	48.10	1	104	0.96%
2023/02/24	1	46.80	0	0.00	46.65	1	91	1.10%
2022/10/13	0	43.75	0	0.00	42.65	0	166	0.01%
2022/10/11	0	44.65	0	0.00	44.75	0	161	0.02%
2022/09/16	1	50.30	1	49.35	49.25	0	198	0.00%
2022/09/13	0	0.00	0	48.50	48.80	0	187	-0.02%
2022/09/01	0	0.00	0.1	46.80	46.60	-0.1	181	-0.06%
2022/08/18	4	46.50	0	0.00	46.75	4	173	2.31%
2022/08/17	5	46.75	0	0.00	46.80	5	174	2.86%
2022/08/12	0	0.00	6	46.25	46.25	-6	169	-3.54%
2022/05/13	0	0.00	1	42.40	42.50	-1	210	-0.47%
2022/04/15	6	45.30	0	0.00	45.40	6	262	2.29%
2022/03/22	0	0.00	5	50.40	50.40	-5	336	-1.48%
2022/03/21	0	0.00	5	50.10	50.10	-5	338	-1.48%
2022/03/17	0	0.00	25	48.98	49.30	-25	345	-7.24%
2022/03/14	0	0.00	1	49.00	49.40	-1	368	-0.27%
2022/03/10	0	0.00	0	50.00	49.35	0	372	-0.01%
2022/03/04	0	0.00	1	50.60	50.60	-1	372	-0.27%
2022/02/18	0	0.00	2	49.00	49.00	-2	422	-0.47%
2022/02/09	5	49.25	0	0.00	49.50	5	447	1.12%
2022/01/11	5	50.50	0	0.00	50.00	5	487	1.02%
2022/01/10	5	51.00	0	0.00	50.80	5	489	1.02%
2022/01/04	5	51.60	1	54.01	54.00	4	494	0.80%
2021/12/29	6	51.73	0	0.00	52.20	6	431	1.39%
2021/12/28	10	51.00	0	0.00	51.10	10	422	2.36%
2021/12/24	0	0.00	1	50.20	50.50	-1	431	-0.23%
2021/12/07	0	0.00	1	50.10	50.00	-1	406	-0.25%
2021/11/25	0	0.00	2	51.20	50.70	-2	387	-0.52%
2021/11/19	0	0.00	1	48.60	48.60	-1	366	-0.27%
2021/11/16	1	48.05	0	0.00	48.05	1	363	0.28%
2021/11/08	2	47.08	0	0.00	46.90	2	391	0.51%
2021/08/30	2	49.55	0	0.00	49.75	2	1,183	0.17%
2021/08/03	1	55.30	0	0.00	55.20	1	1,285	0.08%
2021/07/28	0	0.00	1	57.40	58.90	-1	1,249	-0.08%
2021/07/27	1	61.00	0	0.00	59.90	1	1,270	0.08%
2021/07/26	1	62.50	0	0.00	62.50	1	1,262	0.08%
2021/07/23	0	0.00	1	63.50	63.50	-1	1,230	-0.08%
2021/07/22	0.2	62.00	1	63.00	61.90	-0.8	1,217	-0.07%
2021/07/21	1	61.10	0	0.00	61.10	1	1,196	0.08%
2021/07/19	0	0.00	1.2	61.42	62.20	-1.2	1,193	-0.10%
2021/07/13	1	59.70	12	60.73	59.70	-11	1,185	-0.93%
2021/07/12	6	59.17	6	59.75	59.10	0	1,175	0.00%
2021/07/08	0	0.00	1	58.00	57.80	-1	1,327	-0.08%
2021/06/30	1.2	57.03	0	0.00	57.10	1.2	1,723	0.07%
2021/06/29	0	0.00	4	55.10	56.70	-4	1,691	-0.24%
2021/06/28	4	56.20	0	0.00	56.40	4	1,695	0.24%
2021/06/23	0	0.00	2	55.30	56.00	-2	1,669	-0.12%
2021/06/16	2	53.70	0	0.00	53.80	2	1,703	0.12%
2021/06/09	1	51.90	0	0.00	52.10	1	1,774	0.06%
2021/06/04	1	53.50	0	0.00	53.70	1	1,903	0.05%
2021/05/26	0	0.00	1	52.90	53.00	-1	2,030	-0.05%
2021/05/18	1	49.50	0	0.00	49.75	1	2,492	0.04%
2021/05/14	1	52.00	1	50.50	50.10	0	2,499	0.00%
2021/05/10	1	53.40	1	53.60	53.60	0	2,446	0.00%
2021/05/03	0	0.00	1	56.40	54.50	-1	2,448	-0.04%
2021/04/26	4	59.25	3	59.10	59.80	1	2,550	0.04%
2021/04/22	2	57.00	0	0.00	55.10	2	2,535	0.08%
2021/04/21	2	57.30	2	56.90	56.90	0	2,560	0.00%
2021/04/20	1	57.50	1	57.60	57.80	0	2,573	0.00%
2021/04/19	2	57.10	2	57.10	57.40	0	2,629	0.00%
2021/04/16	9	59.20	11	58.78	58.60	-2	2,642	-0.08%
2021/04/15	7	59.76	7	59.54	60.30	0	2,796	0.00%
2021/04/14	6	58.53	8	59.35	60.00	-2	3,012	-0.07%
2021/04/13	5	58.02	4	59.18	57.80	1	3,091	0.03%
2021/04/12	24	58.50	6	56.80	56.80	18	2,969	0.61%
2021/04/09	2	55.80	3	56.50	58.40	-1	2,854	-0.04%
2021/04/08	2	53.60	4.2	52.19	53.40	-2.2	2,745	-0.08%
2021/04/07	9	51.17	6	51.58	51.50	3	2,690	0.11%
2021/04/06	0	0.00	4	49.75	50.10	-4	2,667	-0.15%
2021/04/01	2	48.75	0	0.00	48.75	2	2,651	0.08%
2021/03/30	1	49.30	0	0.00	49.30	1	2,630	0.04%
2021/03/25	1	49.30	0	0.00	49.20	1	2,655	0.04%
2021/03/22	0	0.00	2	49.90	49.00	-2	2,701	-0.07%
2021/03/16	1	49.65	0	0.00	48.85	1	2,895	0.03%
2021/03/15	1	49.30	3	49.35	49.60	-2	2,889	-0.07%
2021/03/12	0	0.00	4	48.95	48.80	-4	2,904	-0.14%
2021/03/04	1	45.10	0	0.00	44.95	1	2,862	0.03%
2021/02/26	0	0.00	8	44.67	45.85	-8	2,878	-0.28%
2021/02/25	17	45.39	13	45.69	45.20	4	2,869	0.14%
2021/02/24	18	46.08	28	48.27	45.60	-10	2,853	-0.35%
2021/02/23	20	45.13	13.3	46.29	48.40	6.7	2,676	0.25%
2021/02/22	2	43.90	0	0.00	44.00	2	2,559	0.08%
2021/02/19	1	43.45	1	43.40	44.30	0	2,533	0.00%
2021/02/17	0	0.00	7	42.01	42.50	-7	2,606	-0.27%
2021/02/02	0	0.00	7.4	40.71	41.60	-7.4	2,717	-0.27%
2021/02/01	0	0.00	2	39.20	39.95	-2	2,727	-0.07%
2021/01/29	0	0.00	1	40.10	40.10	-1	2,727	-0.04%
2021/01/28	1	40.55	0	0.00	40.70	1	2,728	0.04%
2021/01/27	0.3	41.00	0	0.00	41.20	0.3	2,818	0.01%
2021/01/25	2	41.18	0	0.00	41.20	2	2,816	0.07%
2021/01/21	8	42.28	5	41.61	41.65	3	2,834	0.11%
2021/01/20	1	40.50	18	40.20	41.20	-17	2,860	-0.59%
2021/01/19	1	41.15	0	0.00	41.15	1	2,838	0.04%
2021/01/18	17	39.86	0	0.00	41.15	17	2,823	0.60%
2021/01/15	3	41.40	0	0.00	41.05	3	2,808	0.11%
2021/01/14	3	42.03	5	42.15	42.15	-2	2,779	-0.07%
2021/01/12	1.4	41.84	0	0.00	40.55	1.4	2,776	0.05%
2021/01/11	1	42.55	2	42.30	43.40	-1	2,731	-0.04%
2021/01/08	3	42.85	0	0.00	42.70	3	2,800	0.11%
2021/01/07	1	44.00	2.2	44.85	44.85	-1.2	2,652	-0.05%
2021/01/06	0	0.00	33	37.92	40.80	-33	2,369	-1.39%
2021/01/05	5	37.00	11	37.50	37.10	-6	2,190	-0.27%
2020/12/31	0	0.00	2	36.65	36.55	-2	2,180	-0.09%
2020/12/29	2	36.20	0	0.00	36.15	2	2,174	0.09%
2020/12/28	3	36.30	0	0.00	36.10	3	2,164	0.14%
2020/12/25	14	36.53	0	0.00	36.50	14	2,151	0.65%
2020/12/24	1	36.10	0	0.00	36.00	1	2,147	0.05%
2020/12/22	10	36.39	0	0.00	35.85	10	2,148	0.47%
2020/12/21	2	37.10	10	37.10	37.05	-8	2,140	-0.37%
2020/12/18	6	36.74	1	37.00	36.60	5	2,130	0.23%
2020/12/17	6	37.73	0	0.00	37.70	6	2,147	0.28%
2020/12/16	5	37.62	0	0.00	37.45	5	2,127	0.23%
2020/12/15	3	36.88	1	37.15	36.45	2	2,082	0.10%
2020/12/11	1	36.70	17	35.97	36.65	-16	1,989	-0.80%
2020/12/10	15	35.33	26	35.56	35.35	-11	1,879	-0.59%
2020/12/09	15	34.90	15.3	35.38	35.20	-0.3	1,850	-0.02%
2020/12/08	1	33.90	0	0.00	34.95	1	1,831	0.05%
2020/12/07	2	33.63	0	0.00	33.55	2	1,795	0.11%
2020/12/04	16	34.22	1	34.15	34.15	15	1,769	0.85%
2020/12/03	9	34.45	2	34.35	34.35	7	1,757	0.40%
2020/11/30	6	35.67	3	35.37	35.50	3	1,705	0.18%
2020/11/27	2	34.50	0	0.00	34.50	2	1,645	0.12%
2020/11/26	0	0.00	39.4	34.46	34.90	-39.4	1,612	-2.44%
2020/11/25	4	33.98	0	0.00	33.90	4	1,599	0.25%
2020/11/24	5	34.90	0	0.00	34.70	5	1,574	0.32%
2020/11/23	7	35.46	1	35.55	35.45	6	1,557	0.39%
2020/11/20	1	35.25	2	34.83	35.35	-1	1,532	-0.07%
2020/11/19	6	34.74	0	0.00	34.55	6	1,503	0.40%
2020/11/18	1	34.15	0	0.00	34.35	1	1,486	0.07%
2020/11/17	6	35.27	6	34.42	34.10	0	1,466	0.00%
2020/11/16	14	35.61	6	35.66	35.70	8	1,387	0.58%
2020/11/13	1	34.15	1.4	33.84	34.20	-0.4	1,326	-0.03%
2020/11/12	6	33.53	27	33.57	33.60	-21	1,281	-1.64%
2020/11/11	8	33.05	12	32.90	33.00	-4	1,244	-0.32%
2020/11/10	0	0.00	18	32.79	33.00	-18	1,225	-1.47%
2020/11/09	0	0.00	1	32.40	32.45	-1	1,177	-0.08%
2020/11/06	5	32.03	11	32.02	31.90	-6	1,150	-0.52%
2020/11/05	1	31.75	0	0.00	31.75	1	1,132	0.09%
2020/11/04	23	32.19	26	32.34	31.75	-3	1,121	-0.27%
2020/10/30	4	31.60	0	0.00	31.15	4	998	0.40%
2020/10/29	27	31.36	2	31.20	31.40	25	980	2.55%
2020/10/28	9	31.52	1	31.80	31.70	8	957	0.84%
2020/10/27	0	0.00	29	30.50	31.30	-29	835	-3.47%
2020/10/23	4	30.95	1	31.35	30.85	3	806	0.37%
2020/10/22	13	30.81	0	0.00	30.85	13	798	1.63%
2020/10/21	12	31.18	1	31.20	30.90	11	797	1.38%
2020/10/20	4	30.33	0	0.00	30.70	4	749	0.53%
2020/10/19	1	30.10	10	30.14	30.30	-9	740	-1.22%
2020/10/16	13	30.85	23	31.62	30.25	-10	730	-1.37%
2020/10/15	17	29.76	2	29.70	30.00	15	637	2.35%
2020/10/14	1	29.35	32	29.29	29.40	-31	666	-4.65%
2020/10/08	10	28.59	23	28.80	28.50	-13	681	-1.91%
2020/10/06	0	0.00	4	28.00	28.00	-4	685	-0.58%
2020/09/28	1	27.70	0	0.00	27.65	1	760	0.13%
2020/09/25	3	27.17	0	0.00	27.10	3	778	0.39%
2020/09/22	6	28.21	0	0.00	28.50	6	888	0.68%
2020/09/16	37	28.13	4	28.10	28.00	33	900	3.67%
2020/09/08	2	27.20	0	0.00	27.10	2	1,028	0.19%
2020/09/04	1	27.20	0	0.00	27.25	1	1,097	0.09%
2020/08/24	2	27.30	0	0.00	27.25	2	1,725	0.12%
2020/08/20	1	26.80	0	0.00	26.70	1	1,810	0.06%
2020/08/19	3	27.90	0	0.00	27.65	3	1,824	0.16%
2020/08/12	1	27.80	1	27.80	27.85	0	2,040	0.00%
2020/07/29	0	0.00	4	27.78	27.70	-4	2,146	-0.19%
2020/07/28	1	27.70	0	0.00	27.40	1	2,147	0.05%
2020/07/21	5	29.45	0	0.00	29.50	5	2,150	0.23%
2020/07/17	2	28.75	0	0.00	29.20	2	2,041	0.10%
2020/07/14	0	0.00	1	28.75	28.45	-1	1,998	-0.05%
2020/07/07	0	0.00	1	29.00	29.00	-1	1,962	-0.05%
2020/07/06	0	0.00	1	29.00	29.10	-1	1,955	-0.05%
2020/07/02	0	0.00	2	28.90	28.90	-2	1,933	-0.10%
2020/07/01	5	29.70	5	29.55	29.20	0	1,916	0.00%
2020/06/30	0	0.00	30	28.27	28.65	-30	1,810	-1.66%
2020/06/29	0	0.00	40	27.88	28.00	-40	1,792	-2.23%
2020/06/18	3	28.27	0	0.00	28.25	3	1,766	0.17%
2020/06/17	1	28.55	3	28.65	28.80	-2	1,753	-0.11%
2020/06/16	0	0.00	5	26.95	27.65	-5	1,695	-0.29%
2020/06/15	2	26.95	0	0.00	26.65	2	1,703	0.12%
2020/06/12	0	0.00	4	26.65	27.15	-4	1,697	-0.24%
2020/06/11	3	28.60	0	0.00	27.40	3	1,693	0.18%
2020/06/09	2	29.00	1	28.50	28.50	1	1,660	0.06%
2020/06/08	1	29.85	1	29.85	29.70	0	1,631	0.00%
2020/06/05	3	32.95	11	32.88	33.00	-8	1,560	-0.51%
2020/06/04	31	32.75	6	32.77	32.70	25	1,493	1.67%
2020/06/03	2	32.90	3	32.95	32.95	-1	1,468	-0.07%
2020/06/02	71	32.79	4	32.80	32.80	67	1,449	4.62%
2020/06/01	2	33.10	1	33.55	33.15	1	1,411	0.07%
2020/05/29	12	32.48	7	32.78	32.85	5	1,333	0.37%
2020/05/28	6	31.23	9	31.29	31.20	-3	1,186	-0.25%
2020/05/27	0	0.00	1.2	30.78	30.70	-1.2	1,153	-0.10%
2020/05/25	11	30.36	2	30.10	30.40	9	1,102	0.82%
2020/05/22	5	30.30	3	30.28	30.45	2	1,057	0.19%
2020/05/21	0	0.00	3	29.10	29.25	-3	904	-0.33%
2020/05/20	1	28.20	0	0.00	28.25	1	875	0.11%
2020/05/14	10	28.83	0	0.00	28.50	10	840	1.19%
2020/05/13	1	28.90	1	29.05	29.20	0	823	0.00%
2020/05/12	1	28.40	0	0.00	28.45	1	781	0.13%
2020/05/08	2	27.85	0	0.00	27.90	2	754	0.27%
2020/04/30	6	28.53	11	28.38	28.35	-5	715	-0.70%
2020/04/28	0	0.00	1	27.15	27.45	-1	679	-0.15%
2020/04/27	0	0.00	3	27.10	27.20	-3	683	-0.44%
2020/04/24	0	0.00	2	27.05	27.05	-2	670	-0.30%
2020/04/15	1	27.00	0	0.00	27.00	1	621	0.16%
2020/04/14	0	0.00	0.3	28.70	26.85	-0.3	607	-0.05%
2020/03/24	1	24.50	0	0.00	24.45	1	525	0.19%
2020/03/18	1	24.95	0	0.00	24.80	1	476	0.21%
2020/03/17	0	0.00	4	25.00	25.00	-4	493	-0.81%
2020/03/16	0	0.00	5	25.40	25.30	-5	494	-1.01%
2020/03/13	5	24.35	0	0.00	26.20	5	476	1.05%
2020/03/11	0	0.00	5	26.85	26.70	-5	425	-1.18%
2020/03/09	0	26.80	3	26.80	26.80	-3	396	-0.76%
2020/03/06	0	0.00	1	27.40	27.15	-1	372	-0.27%
2020/03/04	0	25.90	2	25.70	25.90	-2	325	-0.61%
2020/03/03	0	0.00	3	25.75	25.80	-3	312	-0.96%
2020/03/02	10	25.00	0	0.00	25.15	10	295	3.38%
2020/02/25	2	23.28	0	0.00	23.45	2	262	0.76%
2020/02/14	1	23.65	0	0.00	23.60	1	261	0.38%
2020/01/30	2	23.68	0	0.00	23.55	2	249	0.80%
2020/01/17	1	25.75	0	0.00	25.70	1	235	0.42%
2020/01/16	2	25.70	0	0.00	25.80	2	237	0.84%
2020/01/14	12	26.04	0	0.00	25.95	12	237	5.05%
2020/01/13	2	26.05	0	0.00	25.95	2	238	0.84%
2020/01/10	0	0.00	5	25.50	25.60	-5	249	-2.01%
2020/01/09	2	25.55	0	0.00	25.50	2	248	0.81%
2020/01/03	0	0.00	5	26.55	26.60	-5	253	-1.98%
2019/12/30	1	26.60	0	0.00	26.60	1	281	0.35%
2019/12/12	15	27.15	0	0.00	26.80	15	276	5.43%
2019/12/11	5	26.25	0	0.00	26.75	5	245	2.03%
2019/12/04	1	25.25	0	0.00	25.35	1	241	0.41%
2019/11/19	0	0.00	0.4	26.00	25.35	-0.4	266	-0.15%
2019/10/18	0	0.00	2	26.10	26.55	-2	425	-0.47%
2019/10/16	1	25.00	0	0.00	25.15	1	436	0.23%
2019/10/14	0	0.00	1	24.85	24.85	-1	453	-0.22%
2019/10/09	0	0.00	2	24.35	24.55	-2	457	-0.44%
2019/10/01	1	26.70	0	0.00	26.60	1	529	0.19%
2019/09/26	1	26.95	0	0.00	26.95	1	549	0.18%
2019/09/23	1	27.35	0	0.00	27.25	1	617	0.16%
2019/09/16	3	27.70	0	0.00	27.45	3	665	0.45%
2019/08/26	0	0.00	10	27.65	27.70	-10	808	-1.24%
2019/08/21	0	0.00	1.1	27.86	27.85	-1.1	845	-0.13%
2019/08/15	2	26.85	0	0.00	27.00	2	871	0.23%
2019/08/06	0	0.00	3	27.30	27.60	-3	978	-0.31%
2019/08/05	0	0.00	1	27.50	27.50	-1	999	-0.10%
2019/08/02	0	0.00	5	28.15	28.20	-5	1,118	-0.45%
2019/07/30	2	29.10	0	0.00	29.10	2	1,363	0.15%
2019/07/24	1	28.60	0	0.00	28.75	1	1,384	0.07%
2019/07/23	1	28.60	0	0.00	28.40	1	1,469	0.07%
2019/07/19	1	28.85	0	0.00	28.60	1	1,493	0.07%
2019/07/17	4	29.25	0	0.00	29.20	4	1,633	0.24%
2019/07/12	0	0.00	2	30.30	30.30	-2	1,850	-0.11%
2019/07/11	2	30.20	0	0.00	30.60	2	1,963	0.10%
2019/07/09	0	0.00	2	31.15	30.25	-2	2,063	-0.10%
2019/07/08	1	33.70	0	0.00	33.65	1	2,055	0.05%
2019/07/05	1	33.55	1	33.60	33.70	0	2,059	0.00%
2019/07/04	5	33.71	0	0.00	33.75	5	2,067	0.24%
2019/06/26	0	0.00	13	31.80	32.00	-13	2,313	-0.56%
2019/06/21	0	0.00	2	32.50	32.15	-2	2,338	-0.09%
2019/06/10	0	0.00	3	31.40	31.40	-3	2,501	-0.12%
2019/06/03	5	32.25	0	0.00	32.15	5	2,509	0.20%
2019/05/29	2	31.90	0	0.00	31.55	2	2,443	0.08%
2019/05/27	0	0.00	3	30.95	30.90	-3	2,418	-0.12%
2019/05/23	0	0.00	1	31.20	31.15	-1	2,408	-0.04%
2019/05/15	3	33.90	0	0.00	33.50	3	2,333	0.13%
2019/05/14	0	0.00	5	32.18	32.95	-5	2,327	-0.21%
2019/05/13	5	33.25	6	33.47	33.25	-1	2,311	-0.04%
2019/05/10	6	33.40	1	36.00	33.40	5	2,286	0.22%
2019/05/09	9	35.11	0	0.00	35.35	9	2,163	0.42%
2019/05/07	1	33.40	1	33.50	33.00	0	1,949	0.00%
2019/05/06	0	0.00	1	33.55	32.75	-1	1,909	-0.05%
2019/05/02	0	0.00	2	34.65	34.65	-2	1,859	-0.11%
2019/04/29	2	34.50	0	0.00	33.90	2	1,835	0.11%
2019/04/19	1	34.95	1	34.70	34.30	0	1,568	0.00%
2019/04/18	13	34.85	0	0.00	34.30	13	1,496	0.87%
2019/04/17	10	33.80	1	34.15	34.20	9	1,366	0.66%
2019/04/16	0	0.00	1	32.65	33.40	-1	1,245	-0.08%
2019/04/15	0	0.00	0.3	33.00	33.00	-0.3	1,195	-0.03%
2019/04/11	0	0.00	1	31.95	31.90	-1	1,101	-0.09%
2019/04/09	1	33.15	28	32.61	32.20	-27	1,045	-2.58%
2019/04/08	5	33.46	2	33.50	33.95	3	970	0.31%
2019/04/03	22	30.75	2	32.00	32.00	20	816	2.45%
2019/04/02	1	30.25	1	30.35	30.25	0	737	0.00%
2019/04/01	3	30.05	1	30.25	30.20	2	726	0.28%
2019/03/29	1	29.50	1	29.80	29.70	0	703	0.00%
2019/03/25	5	29.96	7	29.81	29.85	-2	651	-0.31%
2019/03/22	2	29.33	1	29.70	29.30	1	587	0.17%
2019/03/21	1	29.20	0.3	29.50	29.50	0.7	569	0.12%
2019/03/20	1	29.20	1	29.35	29.35	0	561	0.00%
2019/03/19	1	29.85	0	0.00	29.40	1	557	0.18%
2019/03/18	1	30.00	1	29.60	29.75	0	545	0.00%
2019/03/15	2	29.05	2	29.05	28.85	0	492	0.00%
2019/03/14	1	28.95	1	28.60	28.35	0	457	0.00%
2019/03/08	1	27.45	1	27.60	28.10	0	399	0.00%
2019/03/07	2	27.73	2	27.70	27.60	0	386	0.00%
2019/03/04	0	0.00	1	27.90	27.85	-1	376	-0.27%
2019/02/27	1	27.60	1	27.85	27.80	0	376	0.00%
2019/02/26	1	28.05	1	28.15	28.05	0	370	0.00%
2019/02/25	1	28.15	0	0.00	28.15	1	365	0.27%
2019/02/22	1	28.15	2	28.20	28.15	-1	360	-0.28%
2019/02/21	1	28.20	0	0.00	28.20	1	356	0.28%
2019/02/20	1	28.00	1	27.95	27.90	0	344	0.00%
2019/02/15	1	27.65	1	27.90	27.65	0	361	0.00%
2019/02/14	1	28.05	1	28.25	27.90	0	359	0.00%
2019/02/11	0	0.00	1	27.60	27.65	-1	326	-0.31%
2019/01/29	1	27.60	1	27.75	27.50	0	321	0.00%
2019/01/28	1	27.80	1	28.00	27.80	0	316	0.00%
2019/01/25	3	27.72	2	27.78	27.70	1	318	0.31%
2019/01/24	1	27.60	1	27.75	27.65	0	318	0.00%
2019/01/22	1	27.60	2	27.75	27.50	-1	331	-0.30%
2019/01/18	0	0.00	2	27.63	27.65	-2	325	-0.61%
2019/01/17	10	28.26	6	28.06	27.65	4	319	1.25%
2018/12/28	0	0.00	5	26.15	26.15	-5	299	-1.67%
2018/12/24	1	25.20	0	0.00	25.20	1	300	0.33%
2018/12/22	1	25.05	0	0.00	25.10	1	304	0.33%
2018/12/19	1	25.80	0	0.00	25.90	1	309	0.32%
2018/12/18	1	26.10	0	0.00	26.15	1	308	0.32%
2018/12/17	1	26.10	0	0.00	26.40	1	309	0.32%
2018/08/13	0	0.00	1	27.40	27.70	-1	1,579	-0.06%
2018/08/07	0	0.00	2	28.65	28.50	-2	1,544	-0.13%
2018/07/27	0	0.00	1	28.10	27.95	-1	1,509	-0.07%
2018/07/26	1	27.80	0	0.00	27.65	1	1,492	0.07%
2018/07/24	0	0.00	1	27.90	27.45	-1	1,476	-0.07%
2018/07/05	1	25.00	12	25.09	25.00	-11	1,484	-0.74%
2018/07/04	0	0.00	2	25.35	25.35	-2	1,533	-0.13%
2018/06/29	5	26.00	0	0.00	25.90	5	1,527	0.33%
2018/06/22	0	0.00	2	26.55	26.55	-2	1,501	-0.13%
2018/06/21	2	26.70	0	0.00	26.70	2	1,497	0.13%
2018/06/19	2	26.70	0	0.00	26.55	2	1,489	0.13%
2018/06/15	2	27.15	2	27.30	27.10	0	1,475	0.00%
2018/06/14	7	28.74	0	0.00	28.75	7	1,418	0.49%
2018/06/13	2	28.35	0	0.00	28.35	2	1,379	0.15%
2018/06/08	5	28.95	7	28.50	28.40	-2	1,302	-0.15%
2018/06/06	1	31.20	0	0.00	30.75	1	1,197	0.08%
2018/06/05	2	30.85	0	0.00	30.95	2	1,167	0.17%
2018/06/04	4	31.39	42	30.98	31.45	-38	1,095	-3.47%
2018/06/01	5	29.40	5	29.60	29.40	0	915	0.00%
2018/05/31	35	29.25	14	29.29	29.20	21	787	2.67%
2018/05/30	13	27.70	22	27.78	28.30	-9	646	-1.39%
2018/05/29	15	27.47	5	27.15	27.10	10	584	1.71%
2018/05/28	5	26.70	0	0.00	27.10	5	570	0.88%
2018/05/25	1	26.60	0	0.00	26.55	1	564	0.18%
2018/05/24	0	0.00	15	26.55	26.50	-15	572	-2.62%
2018/05/15	5	26.24	0	0.00	26.45	5	598	0.84%
2018/05/03	3	26.35	0	0.00	26.40	3	689	0.43%
2018/04/18	3	27.35	0	0.00	27.15	3	1,143	0.26%
2018/04/13	1	27.60	3	27.55	27.50	-2	1,121	-0.18%
2018/04/10	10	28.00	1	27.70	27.95	9	1,243	0.72%
2018/04/03	0	0.00	28	26.85	26.85	-28	1,228	-2.28%
2018/03/29	1	26.60	0	0.00	26.60	1	1,313	0.08%
2018/03/28	1	26.85	0	0.00	26.75	1	1,325	0.08%
2018/03/19	0	27.15	0	0.00	27.10	0	1,370	0.00%
2018/03/14	0	0.00	20	27.23	27.45	-20	1,379	-1.45%
2018/03/13	30	27.65	30	27.37	27.40	0	1,376	0.00%
2018/03/09	20	26.98	0	0.00	26.85	20	1,375	1.45%
2018/02/06	0	0.00	20	26.54	25.75	-20	1,497	-1.34%
2018/02/05	0	0.00	20	26.73	27.20	-20	1,478	-1.35%
2018/01/31	10	28.05	10	28.05	28.05	0	1,526	0.00%
2018/01/30	10	28.65	0	0.00	28.25	10	1,566	0.64%
2018/01/29	19	28.62	0	0.00	28.70	19	1,570	1.21%
2018/01/26	5	28.60	0	0.00	28.55	5	1,580	0.32%
2018/01/24	1	28.65	125	28.36	28.65	-124	1,710	-7.25%	大賣/鉅額交易
2018/01/23	1	28.85	20	28.79	28.55	-19	1,755	-1.08%
2018/01/18	5	28.80	0	0.00	28.80	5	1,777	0.28%
2018/01/17	47	29.03	0	0.00	28.60	47	1,746	2.69%
2018/01/15	1	28.35	0	0.00	28.40	1	1,466	0.07%
2018/01/12	30	28.40	0	0.00	28.40	30	1,477	2.03%
2018/01/09	3	28.00	0	0.00	28.25	3	1,470	0.20%
2018/01/08	1	28.35	10	28.44	27.90	-9	1,473	-0.61%
2018/01/05	37	28.92	8	28.87	28.80	29	1,451	2.00%
2018/01/04	5	28.37	5	28.35	28.35	0	1,399	0.00%
2018/01/03	0	0.00	5	27.95	28.00	-5	1,369	-0.37%
2018/01/02	5	28.02	0	0.00	27.70	5	1,360	0.37%