寶一 (8222)-群益金鼎-開元券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
44.75
漲跌
▲0.25
漲幅
+0.56%
成交量
463張
產業
上市電機機械類股
182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

寶一 (8222)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
2024/04/29	2	45.05	0	45.20	45.00	2	2,189	0.09%
2024/04/25	3	45.53	1	45.40	45.25	2	2,204	0.09%
2024/04/24	0	46.50	2	45.85	45.75	-2	2,215	-0.09%
2024/04/23	2	45.03	4	45.25	45.15	-2	2,238	-0.09%
2024/04/22	4	44.85	15	47.08	44.85	-11	2,274	-0.48%
2024/04/19	15	47.62	2	49.05	47.50	13	2,530	0.51%
2024/04/18	3	48.08	5	48.60	48.30	-2	2,656	-0.08%
2024/04/17	1	46.85	8	47.37	47.00	-7	2,629	-0.27%
2024/04/16	9	46.39	1	48.50	46.30	8	2,785	0.29%
2024/04/15	7	49.60	10	49.90	48.35	-3	2,728	-0.11%
2024/04/12	4	48.24	1	48.45	47.80	3	2,586	0.12%
2024/04/11	8	48.19	1	48.40	47.40	7	2,625	0.27%
2024/04/10	2	48.83	3	49.78	49.35	-1	2,598	-0.04%
2024/04/09	3	48.45	5	47.76	49.00	-2	2,507	-0.08%
2024/04/08	4	46.68	11	47.14	46.60	-7	2,433	-0.29%
2024/04/03	4	47.78	0	0.00	47.60	4	2,436	0.16%
2024/04/02	2	48.78	0	0.00	48.75	2	2,432	0.08%
2024/04/01	6	48.37	1	48.85	49.35	5	2,409	0.21%
2024/03/29	0	0.00	9	47.21	47.10	-9	2,343	-0.38%
2024/03/28	4	50.03	1	48.75	48.70	3	2,317	0.13%
2024/03/27	9	48.93	5.5	49.53	49.00	3.5	2,143	0.16%
2024/03/26	0	0.00	1	46.25	46.55	-1	1,953	-0.05%
2024/03/25	0	0.00	5.1	46.00	46.30	-5.1	1,932	-0.26%
2024/03/22	5	46.56	2.1	46.41	46.40	2.9	1,888	0.15%
2024/03/18	0	0.00	2	42.60	42.95	-2	1,859	-0.11%
2024/03/12	0	0.00	1	44.30	43.85	-1	1,946	-0.05%
2024/03/08	0.1	43.75	0	0.00	43.05	0.1	1,954	0.00%
2024/03/07	2	43.65	3	44.48	43.65	-1	1,964	-0.05%
2024/03/06	1	45.35	0	0.00	45.00	1	1,972	0.05%
2024/03/05	1	45.25	0	0.00	45.30	1	1,975	0.05%
2024/03/01	0	0.00	4	45.78	45.55	-4	1,987	-0.20%
2024/02/29	2.1	45.91	1	45.70	45.75	1.1	2,106	0.05%
2024/02/27	6	46.91	1	47.15	45.90	5	2,260	0.22%
2024/02/26	1	47.95	8	47.89	47.30	-7	2,246	-0.31%
2024/02/23	2	45.90	20	45.42	45.20	-18	2,211	-0.81%
2024/02/22	3	46.52	0	0.00	46.25	3	2,215	0.14%
2024/02/20	4	47.25	0	0.00	47.05	4	2,211	0.18%
2024/02/19	5	48.49	2	48.35	48.05	3	2,193	0.14%
2024/02/16	3	48.45	0	0.00	48.50	3	2,184	0.14%
2024/02/15	0	0.00	8	46.60	47.05	-8	2,172	-0.37%
2024/02/05	4	47.69	0	0.00	47.55	4	2,165	0.18%
2024/02/02	0	0.00	1	47.90	47.75	-1	2,156	-0.05%
2024/02/01	1	47.50	5	47.93	47.30	-4	2,142	-0.19%
2024/01/31	12	47.05	0	0.00	47.05	12	2,124	0.56%
2024/01/30	1	45.75	0	0.00	46.60	1	2,116	0.05%
2024/01/22	0	0.00	10	45.10	45.05	-10	2,091	-0.48%
2024/01/17	2	45.95	0	0.00	45.60	2	2,088	0.10%
2024/01/16	12	48.13	50	48.00	47.65	-38	2,068	-1.84%
2024/01/15	42	49.85	4	49.98	49.40	38	2,034	1.87%
2024/01/12	25	49.33	21	49.36	49.30	4	1,763	0.23%
2024/01/11	0	0.00	60	45.66	46.70	-60	1,595	-3.76%
2024/01/10	93	47.90	34	49.69	46.50	59	1,583	3.73%
2024/01/09	19	46.91	10	46.36	46.30	9	1,438	0.63%
2024/01/08	9	48.24	5	47.24	47.00	4	1,466	0.27%
2024/01/05	0	0.00	14	47.25	48.20	-14	1,425	-0.98%
2023/12/25	1	46.40	7	46.31	46.75	-6	1,598	-0.38%
2023/12/21	4	47.21	1	48.10	46.20	3	1,607	0.19%
2023/12/18	0	0.00	1	46.40	46.40	-1	1,656	-0.06%
2023/12/15	2	46.95	3	46.85	47.00	-1	1,684	-0.06%
2023/12/14	0	0.00	2	46.05	45.70	-2	1,702	-0.12%
2023/12/13	4	47.31	0	0.00	46.15	4	1,797	0.22%
2023/12/12	3	46.68	3	47.05	46.65	0	1,843	0.00%
2023/12/11	0	0.00	2	46.20	46.15	-2	1,845	-0.11%
2023/12/08	2	46.38	2	46.00	46.00	0	1,910	0.00%
2023/12/01	0	0.00	2	46.05	45.40	-2	2,736	-0.07%
2023/11/28	0	0.00	5	45.60	45.60	-5	3,045	-0.16%
2023/11/27	1	47.60	3	46.72	45.90	-2	3,315	-0.06%
2023/11/24	6	47.13	2	46.85	47.45	4	3,353	0.12%
2023/11/20	0	0.00	4	43.90	43.95	-4	4,439	-0.09%
2023/11/17	3	43.65	0	0.00	43.50	3	4,583	0.07%
2023/11/16	1	43.45	0	0.00	43.60	1	4,598	0.02%
2023/11/13	3	41.95	0	0.00	41.95	3	4,648	0.06%
2023/11/03	1	44.30	3	43.97	43.90	-2	4,744	-0.04%
2023/11/02	0	0.00	1	42.85	43.10	-1	4,765	-0.02%
2023/10/31	3	42.90	1	42.85	42.85	2	4,780	0.04%
2023/10/27	0	0.00	1	44.50	44.10	-1	4,851	-0.02%
2023/10/26	2	45.42	1	44.25	44.50	1	4,920	0.02%
2023/10/23	2	44.35	0	0.00	43.80	2	4,960	0.04%
2023/10/18	5	45.35	1	45.40	45.10	4	5,233	0.08%
2023/10/17	0	0.00	2	46.65	46.80	-2	5,361	-0.04%
2023/10/16	1	49.15	0	0.00	49.00	1	5,390	0.02%
2023/10/13	2	49.20	0	0.00	49.20	2	5,402	0.04%
2023/10/12	42	48.85	42	48.75	49.80	0	5,441	0.00%
2023/10/11	2	49.25	57	50.01	47.80	-55	5,406	-1.02%
2023/10/06	20	46.80	0	0.00	46.80	20	5,341	0.37%
2023/10/05	20	47.00	10	47.28	47.00	10	5,374	0.19%
2023/10/04	20	46.78	0	0.00	46.70	20	5,434	0.37%
2023/10/03	2.1	48.29	2	47.75	47.75	0.1	5,474	0.00%
2023/10/02	1	47.55	0	0.00	47.70	1	5,519	0.02%
2023/09/27	50	46.33	0	0.00	46.75	50	5,616	0.89%
2023/09/25	2	47.65	12	48.13	48.00	-10	5,768	-0.17%
2023/09/22	71	47.00	111	47.08	47.75	-40	5,805	-0.69%	大賣/
2023/09/21	5	46.15	0	0.00	46.30	5	5,947	0.08%
2023/09/20	1	48.15	5	48.70	48.15	-4	6,151	-0.07%
2023/09/19	3	49.30	0	0.00	48.85	3	6,177	0.05%
2023/09/18	78	50.88	78	52.19	50.80	0	6,181	0.00%
2023/09/15	1	50.80	3	50.30	50.10	-2	6,195	-0.03%
2023/09/14	1	53.10	2	52.05	52.30	-1	6,660	-0.02%
2023/09/13	1	52.10	1	52.10	52.10	0	6,825	0.00%
2023/09/12	2	54.20	2	53.50	53.50	0	6,822	0.00%
2023/09/11	132	56.38	143	56.46	54.60	-11	6,746	-0.16%	大買/大賣/
2023/09/08	10	54.30	23	54.94	54.50	-13	6,355	-0.20%
2023/09/07	0.1	52.00	0	0.00	52.30	0.1	6,241	0.00%
2023/09/06	21	52.71	41	53.00	53.00	-20	6,346	-0.32%
2023/09/05	12	54.23	21	53.20	52.50	-9	6,383	-0.14%
2023/09/04	47	54.26	1	53.70	53.80	46	6,478	0.71%
2023/09/01	8	54.56	23	53.90	54.50	-15	6,551	-0.23%
2023/08/31	46	55.03	20	54.04	53.70	26	6,488	0.40%
2023/08/30	6	52.52	8	52.75	53.20	-2	6,492	-0.03%
2023/08/29	11	52.45	4.2	52.71	52.90	6.9	6,403	0.11%
2023/08/28	3	54.47	13	55.28	56.50	-10	6,138	-0.16%
2023/08/25	10	52.49	16	52.15	51.40	-6	5,939	-0.10%
2023/08/24	3.2	49.74	2	50.20	50.60	1.2	5,646	0.02%
2023/08/23	50	46.22	55	45.56	46.00	-5	5,723	-0.09%
2023/08/21	8	44.89	0	0.00	44.75	8	5,826	0.14%
2023/08/18	11	44.16	11	43.88	43.25	0	6,252	0.00%
2023/08/17	1	42.80	5	44.69	44.55	-4	6,464	-0.06%
2023/08/16	2	43.75	0	0.00	44.45	2	6,777	0.03%
2023/08/15	2	45.20	0	0.00	45.15	2	7,261	0.03%
2023/08/10	0.1	47.00	0	0.00	46.10	0.1	8,183	0.00%
2023/08/08	1	48.80	2	49.10	48.30	-1	8,409	-0.01%
2023/08/04	0.1	48.95	0	0.00	48.80	0.1	8,880	0.00%
2023/08/01	2	49.45	0	0.00	49.90	2	9,386	0.02%
2023/07/31	2	49.88	1	50.00	49.05	1	9,629	0.01%
2023/07/28	0	0.00	1	47.15	47.60	-1	9,922	-0.01%
2023/07/27	6	48.48	6	48.42	47.95	0	10,568	0.00%
2023/07/26	4	47.60	2	47.33	47.30	2	10,973	0.02%
2023/07/25	2	47.53	6	48.01	47.20	-4	11,911	-0.03%
2023/07/24	5	49.32	0	0.00	48.00	5	12,295	0.04%
2023/07/21	7	51.70	13	52.79	50.50	-6	12,847	-0.05%
2023/07/20	10	49.62	4.1	50.75	51.70	5.9	13,005	0.05%
2023/07/19	2	47.30	0	0.00	47.40	2	13,115	0.02%
2023/07/17	1	50.70	2	49.75	50.50	-1	13,914	-0.01%
2023/07/13	0	0.00	2	52.50	51.70	-2	15,312	-0.01%
2023/07/12	0	0.00	0.4	53.40	53.30	-0.4	15,538	0.00%
2023/07/11	11	55.19	18	55.43	54.20	-7	16,207	-0.04%
2023/07/10	2	58.00	0	0.00	55.80	2	16,922	0.01%
2023/07/07	1	57.00	32	57.30	56.90	-31	17,515	-0.18%
2023/07/06	18.1	58.99	5	58.88	58.70	13.1	17,711	0.07%
2023/07/05	1	61.80	41	59.85	59.70	-40	17,855	-0.22%
2023/07/04	3	61.20	0	0.00	60.50	3	17,867	0.02%
2023/07/03	2	60.85	3	61.87	61.80	-1	18,032	-0.01%
2023/06/30	21	61.82	0.4	61.90	62.00	20.6	17,983	0.11%
2023/06/29	42	61.91	42	61.56	62.60	0	18,010	0.00%
2023/06/28	41	62.40	2	59.50	61.70	39	17,929	0.22%
2023/06/27	5.1	58.59	54	57.36	57.60	-48.9	18,154	-0.27%
2023/06/26	14.1	59.81	13	59.66	59.90	1.1	18,888	0.01%
2023/06/21	60.2	61.19	64	60.54	60.70	-3.9	19,007	-0.02%
2023/06/20	66.2	62.58	7	62.60	61.50	59.2	19,075	0.31%
2023/06/19	2	60.80	5.4	61.38	62.20	-3.4	18,614	-0.02%
2023/06/16	3	57.43	1	57.40	56.60	2	18,545	0.01%
2023/06/15	2	57.60	3	57.23	57.20	-1	18,673	-0.01%
2023/06/14	1.2	56.50	0	0.00	56.00	1.2	18,739	0.01%
2023/06/13	2.2	57.30	2	56.95	57.10	0.2	18,802	0.00%
2023/06/12	8.1	60.23	56	56.84	56.70	-47.9	18,943	-0.25%
2023/06/09	18	61.71	12	61.73	61.60	6	19,089	0.03%
2023/06/08	89	62.62	66.1	62.07	61.60	22.9	19,176	0.12%
2023/06/07	19	62.78	10	62.04	61.70	9	19,269	0.05%
2023/06/06	32.3	61.20	22	61.31	61.80	10.3	19,951	0.05%
2023/06/05	35	62.30	29	62.54	61.20	6	20,384	0.03%
2023/06/02	7	61.20	2	61.70	60.70	5	20,272	0.02%
2023/06/01	1	60.50	6	61.03	61.30	-5	20,600	-0.02%
2023/05/31	11	60.56	20	61.17	60.70	-9	20,610	-0.04%
2023/05/30	5.1	60.40	14	60.93	60.00	-8.9	20,575	-0.04%
2023/05/29	14	61.79	7	62.26	61.20	7	20,462	0.03%
2023/05/26	10	59.62	7.1	58.87	58.60	2.9	20,319	0.01%
2023/05/25	8	61.48	41	62.30	60.70	-33	20,353	-0.16%
2023/05/24	28	65.03	27	65.75	63.20	1	20,597	0.00%
2023/05/23	31	62.22	32	61.53	62.30	-1	20,605	0.00%
2023/05/22	14	61.93	13	61.83	61.30	1	20,578	0.00%
2023/05/19	46	61.40	35	60.23	60.30	11	20,721	0.05%
2023/05/18	10	59.63	5	59.26	59.80	5	20,418	0.02%
2023/05/17	22.1	54.92	9	57.81	58.30	13.1	20,089	0.07%
2023/05/16	3	54.20	3	53.10	53.00	0	20,557	0.00%
2023/05/15	1	53.70	12	53.41	53.70	-11	21,686	-0.05%
2023/05/12	69	55.31	60	54.93	54.90	9	21,861	0.04%
2023/05/11	6	56.92	2	56.30	55.20	4	21,814	0.02%
2023/05/10	6	58.52	1.1	58.19	57.50	5	21,569	0.02%
2023/05/09	1	58.20	0	0.00	58.30	1	21,331	0.00%
2023/05/08	22	60.83	17	60.12	61.00	5	21,109	0.02%
2023/05/05	3	63.40	18.2	62.88	62.70	-15.2	20,839	-0.07%
2023/05/04	18	64.76	3	64.20	64.10	15	20,632	0.07%
2023/05/03	18	65.76	28	66.77	65.80	-10	20,413	-0.05%
2023/05/02	3	65.90	1	64.70	64.50	2	19,817	0.01%
2023/04/28	24.1	66.77	12.1	67.12	64.10	12	19,398	0.06%
2023/04/27	1	60.00	4	62.30	62.50	-3	18,447	-0.02%
2023/04/26	5.1	61.73	32	58.21	56.90	-26.9	18,037	-0.15%
2023/04/25	0	0.00	4	58.60	59.40	-4	17,435	-0.02%
2023/04/24	2	53.55	2	54.45	54.00	0	17,110	0.00%
2023/04/21	53	53.90	28	53.98	52.50	25	16,943	0.15%
2023/04/20	26	56.74	30.2	56.51	54.00	-4.2	16,522	-0.03%
2023/04/19	5	57.74	4	57.88	58.40	1	16,072	0.01%
2023/04/18	1	54.40	5	56.92	57.30	-4	15,184	-0.03%
2023/04/17	5.2	48.68	8	50.76	52.10	-2.8	14,662	-0.02%
2023/04/14	10	47.70	14	47.69	47.45	-4	14,416	-0.03%
2023/04/13	10	44.58	25	45.38	46.35	-15	13,757	-0.11%
2023/04/12	36	41.90	40	42.45	42.15	-4	13,135	-0.03%
2023/04/11	67.1	41.07	29	40.58	40.40	38.1	12,524	0.30%
2023/04/10	27.1	40.77	28	40.84	40.45	-0.9	12,329	-0.01%
2023/04/07	2	39.95	1	39.95	39.60	1	12,213	0.01%
2023/04/06	7	40.10	6	39.93	40.20	1	12,267	0.01%
2023/03/31	0	0.00	3	38.68	38.65	-3	12,104	-0.02%
2023/03/30	4	39.24	14	39.00	39.05	-10	12,142	-0.08%
2023/03/29	10	38.82	32	39.03	38.70	-22	12,159	-0.18%
2023/03/28	32	38.99	49	39.27	39.35	-17	12,182	-0.14%
2023/03/27	15	41.57	25	41.42	41.40	-10	11,900	-0.08%
2023/03/24	58	39.14	6	38.98	39.35	52	11,163	0.47%
2023/03/23	20	38.54	19	38.35	38.60	1	11,081	0.01%
2023/03/22	4	37.75	9	38.26	37.75	-5	10,907	-0.05%
2023/03/21	7	38.73	12	38.15	38.05	-5	10,849	-0.05%
2023/03/20	11	39.05	6	38.94	38.70	5	10,723	0.05%
2023/03/17	3	37.43	7	37.87	38.30	-4	10,538	-0.04%
2023/03/16	13	36.90	5	37.04	37.00	8	10,416	0.08%
2023/03/15	2	38.28	10	38.10	38.20	-8	10,338	-0.08%
2023/03/14	12	37.80	46	37.91	37.80	-34	10,137	-0.34%
2023/03/13	8	35.56	29	36.23	36.75	-21	9,905	-0.21%
2023/03/10	65	37.05	14.1	37.20	36.45	50.9	9,787	0.52%
2023/03/09	22.1	40.00	30.1	39.20	38.50	-8	9,602	-0.08%
2023/03/08	16.1	36.39	17	37.87	38.50	-0.9	9,680	-0.01%
2023/03/07	1	34.20	0	0.00	35.00	1	9,848	0.01%
2023/03/06	3	35.07	7	34.16	34.15	-4	10,120	-0.04%
2023/03/03	9	32.97	1	32.60	32.60	8	10,436	0.08%
2023/03/02	15	32.45	4	32.70	32.65	11	10,829	0.10%
2023/03/01	0	0.00	9	32.24	32.25	-9	10,872	-0.08%
2023/02/24	7	32.25	7	32.61	32.25	0	10,950	0.00%
2023/02/23	4	33.28	25	33.21	33.45	-21	10,869	-0.19%
2023/02/22	6	33.54	5.3	33.74	33.60	0.8	10,759	0.01%
2023/02/21	31.3	33.53	3	34.30	33.45	28.3	10,389	0.27%
2023/02/20	6	32.74	15	32.93	32.60	-9	9,946	-0.09%
2023/02/17	22	33.15	15	32.86	32.75	7	9,760	0.07%
2023/02/16	7	31.80	15	31.61	31.90	-8	9,293	-0.09%
2023/02/15	23	31.67	7.3	31.68	31.40	15.7	9,115	0.17%
2023/02/14	20.3	32.47	18	32.65	32.05	2.3	8,870	0.03%
2023/02/13	19	32.31	10	32.64	34.00	9	8,104	0.11%
2023/02/10	0	0.00	2	31.00	31.00	-2	6,924	-0.03%
2023/02/09	6	27.93	16	27.59	28.20	-10	6,684	-0.15%
2023/02/06	1	27.60	5	27.60	27.40	-4	6,822	-0.06%
2023/02/03	3	27.87	0	0.00	27.50	3	6,810	0.04%
2023/02/02	3	27.77	5	28.12	27.70	-2	6,800	-0.03%
2023/02/01	5	27.84	6	28.29	28.20	-1	6,733	-0.01%
2023/01/30	3	26.27	0	0.00	26.25	3	6,548	0.05%
2023/01/16	1	25.45	0	0.00	25.60	1	6,572	0.02%
2023/01/12	1	25.35	0	0.00	25.20	1	6,660	0.02%
2023/01/11	2	26.28	6	26.03	25.70	-4	6,657	-0.06%
2023/01/10	2	25.65	22	25.89	25.60	-20	6,594	-0.30%
2023/01/06	9	26.43	0	0.00	26.35	9	6,604	0.14%
2023/01/05	4	27.38	9	26.86	26.65	-5	6,652	-0.08%
2023/01/04	4	26.36	3	26.80	26.25	1	6,630	0.02%
2023/01/03	17	26.24	5	26.61	26.30	12	6,666	0.18%
2022/12/30	22	26.46	1	26.85	26.00	21	6,684	0.31%
2022/12/29	0	0.00	5	25.46	25.40	-5	6,549	-0.08%
2022/12/28	13	25.78	32	26.12	25.40	-19	6,584	-0.29%
2022/12/27	23	26.71	4	26.88	26.30	19	6,560	0.29%
2022/12/26	18	26.73	56	26.53	26.50	-38	6,524	-0.58%
2022/12/23	43	26.63	1	26.60	27.00	42	6,435	0.65%
2022/12/22	47	26.76	47	26.79	26.50	0	6,403	0.00%
2022/12/21	17	26.24	19	26.24	26.50	-2	6,402	-0.03%
2022/12/20	5	27.56	14	28.07	26.60	-9	6,377	-0.14%
2022/12/19	4	29.81	1	30.00	29.40	3	6,299	0.05%
2022/12/16	3	31.25	3	31.35	32.65	0	6,244	0.00%
2022/12/15	4	31.48	1	32.25	32.55	3	6,330	0.05%
2022/12/14	2	29.58	3	29.40	29.60	-1	6,506	-0.02%
2022/12/13	8	29.35	0	0.00	29.05	8	6,627	0.12%
2022/12/12	1	28.90	5	29.70	29.50	-4	6,744	-0.06%
2022/12/09	5	30.15	4	30.60	30.15	1	7,036	0.01%
2022/12/08	4	30.46	9	30.17	30.40	-5	7,450	-0.07%
2022/12/07	3	30.90	7	30.99	30.70	-4	8,365	-0.05%
2022/12/06	2	31.60	0	0.00	31.60	2	8,649	0.02%
2022/12/05	0	0.00	2	32.05	32.00	-2	8,907	-0.02%
2022/12/02	0	0.00	24.2	32.08	31.85	-24.2	8,859	-0.27%
2022/12/01	0	0.00	0.2	31.92	31.65	-0.2	8,835	0.00%
2022/11/30	2.4	33.01	1	34.35	31.90	1.4	8,853	0.02%
2022/11/29	10	31.08	15	32.48	32.85	-5	8,007	-0.06%
2022/11/28	16	27.74	3	28.07	29.90	13	7,308	0.18%
2022/11/25	5	27.44	1	27.55	27.20	4	6,873	0.06%
2022/11/24	21	24.61	1	26.30	27.00	20	6,164	0.32%
2022/11/23	1	24.10	19	24.20	24.55	-18	5,661	-0.32%
2022/11/22	17	22.12	0	0.00	22.35	17	5,608	0.30%
2022/11/21	0	0.00	2	20.40	20.35	-2	5,631	-0.04%
2022/11/18	2	21.20	0	0.00	20.85	2	5,650	0.04%
2022/11/15	0	0.00	9	20.45	20.60	-9	5,639	-0.16%
2022/11/11	0	0.00	29	20.09	20.00	-29	5,944	-0.49%
2022/11/10	26	20.08	35	20.07	20.10	-9	6,038	-0.15%
2022/11/09	11	20.36	2	20.60	20.45	9	6,041	0.15%
2022/11/08	17	20.64	44	20.37	20.35	-27	6,044	-0.45%
2022/11/07	10	20.28	3	21.07	20.35	7	6,059	0.12%
2022/11/04	78	20.98	76	20.90	20.85	2	6,063	0.03%
2022/11/03	59	20.31	14	20.50	20.85	45	5,986	0.75%
2022/11/02	2	19.33	3	19.47	19.45	-1	5,923	-0.02%
2022/11/01	0	0.00	8	19.15	19.05	-8	5,975	-0.13%
2022/10/31	0	0.00	9	18.54	18.55	-9	5,994	-0.15%
2022/10/26	15	17.95	7	17.97	18.05	8	6,295	0.13%
2022/10/25	10	18.13	0	0.00	18.30	10	6,399	0.16%
2022/10/24	0	0.00	8	19.12	18.70	-8	6,436	-0.12%
2022/10/21	6	18.10	62	18.26	17.95	-56	6,428	-0.87%
2022/10/20	71	18.93	0	0.00	18.55	71	6,462	1.10%
2022/10/19	0	0.00	5	18.87	18.50	-5	6,701	-0.07%
2022/10/18	2	19.10	0	0.00	18.80	2	6,758	0.03%
2022/10/17	9	18.93	0	0.00	19.05	9	6,783	0.13%
2022/10/12	0	0.00	10	20.82	20.45	-10	7,045	-0.14%
2022/10/11	20	23.40	126	22.54	21.55	-106	7,241	-1.46%	大賣/鉅額交易
2022/10/07	5	24.60	0	0.00	23.90	5	7,695	0.06%
2022/10/06	5	24.00	4	24.15	24.30	1	7,751	0.01%
2022/10/05	5	24.20	0	0.00	24.00	5	7,845	0.06%
2022/10/04	9	24.23	0	0.00	24.75	9	7,860	0.11%
2022/10/03	38	24.28	0	0.00	23.85	38	7,884	0.48%
2022/09/30	32	24.13	0	0.00	24.55	32	7,895	0.41%
2022/09/29	2	25.20	2	25.25	24.85	0	7,863	0.00%
2022/09/28	9	24.86	22	25.44	24.00	-13	7,821	-0.17%
2022/09/27	16	25.91	1	25.70	25.95	15	7,758	0.19%
2022/09/26	22	26.23	4	26.05	25.85	18	7,702	0.23%
2022/09/23	30	28.05	88	27.51	27.10	-58	7,641	-0.76%
2022/09/22	25	28.43	17	28.45	28.10	8	7,556	0.11%
2022/09/21	39	29.16	4	29.20	28.85	35	7,438	0.47%
2022/09/20	13	28.24	3.2	28.26	28.25	9.8	7,217	0.14%
2022/09/19	0	0.00	2	27.90	27.60	-2	7,113	-0.03%
2022/09/16	21	29.44	11.1	28.78	28.30	9.9	7,026	0.14%
2022/09/15	4.1	29.94	49	29.93	30.00	-44.9	6,993	-0.64%
2022/09/14	21	29.02	20	29.52	29.90	1	7,350	0.01%
2022/09/13	7	27.39	1	27.90	28.15	6	6,994	0.09%
2022/09/12	1	24.70	2	24.90	25.60	-1	6,815	-0.01%
2022/09/08	0	0.00	5	23.20	23.30	-5	6,664	-0.08%
2022/09/07	3	22.30	0	0.00	22.25	3	6,678	0.04%
2022/09/06	0	0.00	38	22.43	22.60	-38	6,658	-0.57%
2022/09/01	6	22.71	0	0.00	22.70	6	6,453	0.09%
2022/08/30	5	22.95	1	23.00	23.20	4	6,425	0.06%
2022/08/29	10	23.03	0	0.00	22.80	10	6,412	0.16%
2022/08/26	2	23.85	0	0.00	24.15	2	6,367	0.03%
2022/08/25	13	23.59	0	0.00	23.40	13	6,221	0.21%
2022/08/24	3	23.20	3	23.80	23.50	0	6,181	0.00%
2022/08/23	6	22.63	0	0.00	22.50	6	6,139	0.10%
2022/08/22	13	23.10	0	0.00	22.95	13	6,117	0.21%
2022/08/19	0	0.00	11	23.76	23.40	-11	6,094	-0.18%
2022/08/18	15	24.23	3	23.95	23.60	12	6,037	0.20%
2022/08/17	25	23.19	1	23.25	23.75	24	5,752	0.42%
2022/08/16	0	0.00	5	21.60	21.60	-5	5,634	-0.09%
2022/08/15	6	21.93	0	0.00	21.65	6	5,614	0.11%
2022/08/12	0	0.00	26	21.69	21.70	-26	5,591	-0.47%
2022/08/11	6	22.50	40	22.50	22.40	-34	5,530	-0.61%
2022/08/10	15	22.68	21	22.65	22.70	-6	5,480	-0.11%
2022/08/09	0	0.00	2	23.90	23.35	-2	5,424	-0.04%
2022/08/05	1	23.40	1	23.30	23.25	0	5,279	0.00%
2022/08/04	28.2	23.02	0	0.00	23.05	28.2	5,236	0.54%
2022/08/03	20	23.50	0	0.00	23.50	20	5,176	0.39%
2022/08/02	6	24.68	55	23.62	23.65	-49	5,108	-0.96%
2022/08/01	1	23.40	21	24.30	24.05	-20	4,870	-0.41%
2022/07/29	38	23.34	7.2	23.35	23.35	30.8	4,745	0.65%
2022/07/28	10.2	22.55	0	0.00	22.45	10.2	4,686	0.22%
2022/07/27	16	22.54	6	22.43	22.55	10	4,650	0.22%
2022/07/26	8	23.66	66	23.34	23.05	-58	4,571	-1.27%
2022/07/25	103	23.01	3	22.98	23.35	100	4,250	2.35%	大買/
2022/07/22	5	23.05	4	22.90	22.75	1	4,169	0.02%
2022/07/21	5	22.84	6	23.63	23.00	-1	4,118	-0.02%
2022/07/20	1	22.60	2	22.75	22.65	-1	3,968	-0.03%
2022/07/19	6	23.43	1	24.30	23.25	5	3,864	0.13%
2022/07/18	4	24.88	65	24.12	23.50	-61	3,715	-1.64%
2022/07/15	48	24.07	94	23.80	23.50	-46	3,427	-1.34%
2022/07/14	0	0.00	23	24.07	24.20	-23	2,901	-0.79%
2022/07/13	2	21.20	1.1	21.21	22.00	1	2,770	0.03%
2022/07/12	12.1	20.02	2	20.30	20.00	10.1	2,652	0.38%
2022/07/11	29	21.47	1.1	21.93	21.30	27.9	2,580	1.08%
2022/07/08	29	20.29	0	0.00	20.80	29	2,541	1.14%
2022/07/07	14	19.54	0	0.00	19.80	14	2,490	0.56%
2022/07/05	5	19.00	0	0.00	19.75	5	2,454	0.20%
2022/07/04	18	18.55	0	0.00	19.20	18	2,431	0.74%
2022/07/01	14	18.39	0	0.00	18.05	14	2,399	0.58%
2022/06/30	0	0.00	6	18.65	18.20	-6	2,371	-0.25%
2022/06/29	4	19.90	21	19.56	19.55	-17	2,327	-0.73%
2022/06/28	10	20.76	0	0.00	20.00	10	2,297	0.44%
2022/06/27	11	20.80	0	0.00	20.90	11	2,248	0.49%
2022/06/24	6	20.83	6	20.35	20.60	0	2,216	0.00%
2022/06/23	12	20.76	12	20.62	20.45	0	2,173	0.00%
2022/06/22	28	20.99	61	20.70	21.85	-33	1,885	-1.75%
2022/06/21	31	19.09	6	19.59	20.70	25	1,095	2.28%
2022/06/20	21	18.71	0	0.00	18.85	21	513	4.09%
2022/06/17	0	0.00	6.1	17.09	17.15	-6.1	363	-1.68%
2022/06/16	0	0.00	6	15.70	15.60	-6	221	-2.71%
2022/04/29	0	0.00	3	14.55	14.55	-3	171	-1.75%
2022/04/22	0	0.00	1	15.10	15.10	-1	163	-0.61%
2022/04/19	1	14.55	0	0.00	15.00	1	158	0.63%
2022/04/18	1	14.75	0	0.00	14.50	1	155	0.65%
2022/04/15	1	14.90	0	0.00	14.80	1	153	0.65%
2022/04/14	2	14.80	2	15.50	15.15	0	143	0.00%
2022/02/17	1	15.30	0	0.00	15.35	1	235	0.43%
2022/02/10	0.1	14.75	0	0.00	14.75	0.1	254	0.03%
2022/01/25	0	14.25	0	0.00	14.10	0	271	0.01%
2022/01/21	0.1	14.44	0	0.00	14.25	0.1	271	0.02%
2021/12/24	0	0.00	1	15.05	15.10	-1	317	-0.31%
2021/12/23	1	15.30	0	0.00	15.20	1	326	0.31%
2021/12/09	0	0.00	1	14.95	14.90	-1	309	-0.32%
2021/12/07	1	14.70	0	0.00	14.75	1	306	0.33%
2021/11/02	1	14.30	1	14.20	14.25	0	292	0.00%
2021/10/29	0	0.00	1	14.20	14.20	-1	384	-0.26%
2021/10/06	1	14.35	1	14.05	14.05	0	648	0.00%
2021/10/05	1	13.95	1	14.35	14.40	0	652	0.00%
2021/10/01	1	15.10	0	0.00	14.65	1	632	0.16%
2021/09/30	0	0.00	2	14.80	15.25	-2	614	-0.33%
2021/09/27	0	0.00	1	14.10	14.10	-1	614	-0.16%
2021/08/13	0	14.90	0	0.00	14.85	0	749	0.00%
2021/08/11	6	15.40	0	0.00	15.05	6	750	0.80%
2021/08/06	1	15.35	0	0.00	15.10	1	642	0.16%
2021/08/05	1	15.60	0	0.00	15.55	1	637	0.16%
2021/08/04	0	0.00	5	16.06	15.95	-5	610	-0.82%
2021/08/03	8	15.36	1	15.30	15.20	7	557	1.26%
2021/08/02	1	16.10	0	0.00	15.70	1	544	0.18%
2021/07/30	2	16.53	0	0.00	15.85	2	530	0.38%
2021/07/29	4	15.84	4	16.28	16.95	0	503	0.00%
2021/07/28	6	14.55	9	15.38	15.95	-3	469	-0.64%
2021/07/27	22	15.44	0	0.00	14.95	22	442	4.97%
2021/07/26	1	15.40	1	15.65	15.70	0	395	0.00%
2021/07/23	0	0.00	28	14.35	14.30	-28	343	-8.15%
2021/07/14	0	0.00	1	13.85	13.90	-1	378	-0.26%
2021/07/05	0	0.00	2	14.30	14.40	-2	504	-0.40%
2021/07/02	3	14.62	2	14.40	14.40	1	504	0.20%
2021/07/01	1	14.40	2	14.55	14.70	-1	501	-0.20%
2021/06/21	1	13.90	0	0.00	13.90	1	487	0.21%
2021/06/18	2	14.05	0	0.00	13.90	2	487	0.41%
2021/06/10	0	0.00	3	14.38	14.25	-3	578	-0.52%
2021/06/08	1	14.80	3	15.07	14.80	-2	578	-0.35%
2021/06/07	0	0.00	3	14.65	14.75	-3	573	-0.52%
2021/06/04	9	14.88	1	15.90	15.00	8	565	1.42%
2021/05/28	0	0.00	2	13.50	13.60	-2	485	-0.41%
2021/05/25	2	12.50	0	0.00	12.50	2	491	0.41%
2021/05/19	2	12.30	0	0.00	12.00	2	493	0.41%
2021/05/04	14	13.73	0	0.00	13.65	14	457	3.06%
2021/05/03	0	0.00	2	14.30	14.20	-2	449	-0.45%
2021/04/28	10	15.12	0	0.00	15.05	10	435	2.30%
2021/04/22	2	14.80	1	14.80	14.35	1	414	0.24%
2021/04/16	1	14.70	0	0.00	14.85	1	383	0.26%
2021/04/15	0	0.00	1	14.70	14.85	-1	377	-0.27%
2021/04/14	2	14.15	0	0.00	14.55	2	366	0.55%
2021/04/13	1	14.70	3	15.10	14.20	-2	349	-0.57%
2021/04/12	1	13.90	0	0.00	13.85	1	255	0.39%
2021/03/19	1	13.90	0	0.00	13.85	1	234	0.43%
2021/03/17	1	13.90	0	0.00	14.30	1	221	0.45%
2021/03/16	1	14.05	2	14.80	14.00	-1	205	-0.49%
2021/02/26	1	13.50	0	0.00	13.55	1	159	0.63%
2021/02/25	1	13.70	0	0.00	13.65	1	156	0.64%
2021/01/18	0	0.00	1	12.70	12.65	-1	178	-0.56%
2021/01/12	0	0.00	3	13.02	13.05	-3	178	-1.68%
2021/01/11	0	0.00	19	13.00	13.10	-19	178	-10.62%
2020/12/14	0	13.60	0	0.00	13.60	0	160	0.00%
2020/12/02	0	13.70	0	0.00	13.45	0	148	0.00%
2020/11/11	2	13.60	0	0.00	13.40	2	142	1.40%
2020/09/18	0	14.00	0	0.00	13.85	0	141	0.03%
2020/09/17	1.1	13.91	0	0.00	13.85	1.1	138	0.77%
2020/09/04	0	0.00	1	13.90	13.90	-1	148	-0.67%
2020/09/01	1	13.90	0	0.00	13.95	1	180	0.55%
2020/08/31	2	14.55	0	0.00	14.20	2	192	1.04%
2020/07/02	1	15.10	0	0.00	15.05	1	194	0.51%
2020/06/08	0	0.00	2	17.00	16.85	-2	227	-0.88%
2020/06/05	2	15.58	2	16.20	16.40	0	201	0.00%
2020/06/04	0	0.00	1	15.30	14.95	-1	187	-0.53%
2020/05/29	2	14.85	0	0.00	14.30	2	174	1.15%
2020/05/28	1	14.05	2	14.55	14.60	-1	155	-0.64%
2020/05/21	2	13.40	0	0.00	13.35	2	139	1.43%
2020/04/30	0	0.00	8	13.85	14.00	-8	131	-6.09%
2020/04/29	0	0.00	2	13.73	13.65	-2	129	-1.55%
2020/03/27	1	12.60	1	13.50	13.60	0	128	0.00%
2020/03/26	0	0.00	1	12.45	12.40	-1	129	-0.77%
2020/03/25	1	11.55	1	11.90	11.80	0	127	0.00%
2020/03/24	0	0.00	1	11.45	11.40	-1	124	-0.80%
2020/03/23	1	10.45	0	0.00	10.95	1	119	0.83%
2020/03/20	1	10.60	0	0.00	10.80	1	112	0.89%
2020/03/19	0	0.00	2	10.60	10.60	-2	103	-1.93%
2020/03/17	4	12.80	0	0.00	12.60	4	93	4.29%
2020/03/10	0	0.00	1	16.70	16.85	-1	69	-1.43%
2020/02/11	1	17.30	0	0.00	17.20	1	70	1.41%
2020/01/13	6	18.20	0	0.00	18.15	6	82	7.28%
2020/01/09	0	0.00	1	18.10	18.10	-1	84	-1.18%
2020/01/06	0	0.00	1	18.35	18.35	-1	82	-1.22%
2019/12/26	19	18.47	0	0.00	18.35	19	77	24.40%
2019/12/24	1	18.80	1	18.45	18.45	0	79	0.00%
2019/12/23	1	18.70	0	0.00	18.50	1	76	1.30%
2019/12/18	1	18.10	0	0.00	18.00	1	73	1.36%
2019/09/10	1	19.90	0	0.00	19.60	1	112	0.89%
2019/09/04	1	19.40	1	19.35	19.35	0	119	0.00%
2019/09/03	0	0.00	1	19.30	19.30	-1	129	-0.77%
2019/08/27	1	19.55	0	0.00	19.50	1	174	0.57%
2019/07/12	0	0.00	1	20.60	20.70	-1	224	-0.44%
2019/07/05	0	0.00	8	21.68	21.75	-8	221	-3.62%
2019/07/04	1	21.75	0	0.00	21.60	1	230	0.43%
2019/06/11	0	0.00	2	21.40	21.30	-2	332	-0.60%
2019/06/10	1	22.00	4	22.50	22.20	-3	327	-0.92%
2019/06/04	1	20.95	1	20.65	20.65	0	338	0.00%
2019/06/03	0	0.00	1	20.80	20.80	-1	355	-0.28%
2019/05/22	1	20.95	0	0.00	20.80	1	557	0.18%
2019/05/20	0	0.00	1	21.25	20.75	-1	556	-0.18%
2019/05/17	1	20.80	0	0.00	20.60	1	547	0.18%
2019/05/14	0	0.00	15	20.00	20.05	-15	539	-2.78%
2019/05/09	1	20.30	1	19.90	19.90	0	546	0.00%
2019/04/19	1	19.70	0	0.00	19.90	1	623	0.16%
2019/04/03	0	0.00	1	20.75	20.95	-1	601	-0.17%
2019/04/02	1	20.50	0	0.00	20.60	1	596	0.17%
2019/03/27	9	21.23	0	0.00	21.30	9	564	1.59%
2019/03/26	0	0.00	3	20.05	20.45	-3	515	-0.58%
2019/03/14	0	0.00	11	19.67	19.40	-11	482	-2.28%
2019/03/13	0	0.00	4	20.26	20.00	-4	470	-0.85%
2019/03/12	0	0.00	1	20.15	20.00	-1	465	-0.22%
2019/03/08	3	21.15	2	20.23	21.15	1	436	0.23%
2019/03/07	1	20.10	0	0.00	20.10	1	414	0.24%
2019/03/05	3	21.52	0	0.00	21.70	3	373	0.80%
2019/03/04	0	0.00	1	20.20	20.50	-1	316	-0.32%
2019/02/27	2	20.23	6	20.39	19.85	-4	279	-1.43%
2019/02/22	0	0.00	1	17.95	17.95	-1	175	-0.57%
2019/02/12	1	17.90	0	0.00	17.90	1	165	0.60%
2019/01/30	1	17.65	1	17.70	17.70	0	158	0.00%
2019/01/25	1	18.50	0	0.00	18.60	1	119	0.84%
2019/01/24	0	0.00	1	18.70	18.80	-1	104	-0.96%
2019/01/14	0	0.00	1	16.70	16.75	-1	75	-1.32%
2018/12/24	1	16.85	1	16.80	16.80	0	142	0.00%
2018/12/18	1	16.50	0	0.00	16.50	1	149	0.67%
2018/12/04	1	17.10	1	17.00	17.00	0	153	0.00%
2018/11/16	1	16.55	1	16.75	16.75	0	152	0.00%
2018/10/30	0	0.00	1	16.40	16.40	-1	155	-0.64%
2018/10/24	1	16.85	0	0.00	17.00	1	153	0.65%
2018/10/12	1	16.80	1	17.30	17.10	0	150	0.00%
2018/10/09	1	18.40	0	0.00	18.10	1	141	0.71%
2018/10/08	1	18.40	0	0.00	18.50	1	139	0.72%
2018/10/05	1	18.20	2	18.75	18.60	-1	134	-0.75%
2018/10/04	4	18.58	3	19.00	18.20	1	117	0.85%
2018/10/01	0	0.00	2	17.05	17.20	-2	83	-2.39%
2018/09/26	1	16.75	0	0.00	16.85	1	81	1.22%
2018/08/31	1	18.50	1	18.30	18.30	0	77	0.00%
2018/08/07	1	19.50	1	19.40	19.40	0	107	0.00%
2018/08/06	1	18.70	1	19.40	19.45	0	121	0.00%
2018/07/03	1	18.95	1	18.90	18.90	0	356	0.00%
2018/06/22	1	18.85	0	0.00	19.05	1	403	0.25%
2018/06/20	0	0.00	1	19.00	19.00	-1	408	-0.24%
2018/06/13	0	0.00	8	19.55	19.65	-8	408	-1.96%
2018/06/11	0	0.00	4	19.70	19.75	-4	410	-0.97%
2018/05/30	1	19.55	0	0.00	19.50	1	412	0.24%
2018/05/21	1	20.00	0	0.00	20.05	1	413	0.24%
2018/05/14	1	20.60	0	0.00	20.50	1	416	0.24%
2018/05/11	18	22.63	0	0.00	21.50	18	404	4.45%
2018/05/10	2	21.75	0	0.00	22.50	2	367	0.54%
2018/05/09	0	0.00	15	22.43	22.55	-15	342	-4.39%
2018/05/07	13	22.21	1	22.00	22.20	12	325	3.68%
2018/05/04	2	22.00	2	22.45	22.20	0	308	0.00%
2018/05/02	1	21.35	11	21.49	21.30	-10	271	-3.68%
2018/04/30	6	20.18	1	20.15	20.15	5	251	1.99%
2018/04/27	1	19.95	2	20.03	20.00	-1	249	-0.40%
2018/04/26	4	20.03	10	20.17	19.65	-6	250	-2.40%
2018/04/25	4	20.14	1	20.70	20.40	3	246	1.22%
2018/04/24	6	19.65	2	19.45	19.45	4	235	1.70%
2018/04/20	0	19.65	0	0.00	19.80	0	237	0.00%
2018/04/16	1	20.15	1	19.90	19.90	0	246	0.00%
2018/04/10	1	20.20	1	19.80	19.80	0	254	0.00%
2018/04/09	1	20.05	1	20.00	19.90	0	260	0.00%
2018/04/03	6	19.93	0	0.00	20.25	6	258	2.32%
2018/04/02	1	19.00	2	20.10	20.40	-1	256	-0.39%
2018/03/30	1	19.25	0	0.00	18.90	1	271	0.37%
2018/03/15	0	0.00	3	19.00	19.05	-3	390	-0.77%
2018/03/08	3	18.85	0	0.00	18.60	3	466	0.64%
2018/03/02	0	0.00	1	18.65	18.65	-1	467	-0.21%
2018/03/01	1	19.00	0	0.00	19.00	1	468	0.21%
2018/02/23	0	0.00	1	18.75	18.75	-1	464	-0.22%
2018/02/22	1	18.95	0	0.00	18.70	1	464	0.22%
2018/02/07	0	0.00	1	19.00	19.05	-1	452	-0.22%
2018/01/18	1	21.30	1	21.05	21.05	0	449	0.00%
2018/01/10	0	0.00	1	21.15	21.15	-1	431	-0.23%
2018/01/03	1	22.15	0	0.00	22.40	1	413	0.24%