明安 (8938)-統一-城中券商分點個股進出

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

明安

(8938)

可現股當沖

股價
73.6
漲跌
▲0.3
漲幅
+0.41%
成交量
229張
產業
上櫃運動休閒類股
222人加入追蹤

立即追蹤
本地時間:13:30

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

明安 (8938)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/11/20	0	0.00	1	75.10	75.10	-1	153	-0.65%
2024/11/06	3	80.50	3	79.60	80.50	0	131	0.00%
2024/10/14	2	79.50	0	0.00	79.80	2	195	1.02%
2024/08/29	0	83.40	0	0.00	83.40	0	273	0.01%
2024/08/26	0	83.30	0	0.00	82.80	0	294	0.01%
2024/06/07	0	0.00	1	87.10	86.70	-1	534	-0.19%
2024/05/31	0	0.00	4	85.55	85.30	-4	527	-0.76%
2024/05/30	0	0.00	5	86.68	86.20	-5	523	-0.95%
2024/05/29	8	87.10	0	0.00	86.00	8	513	1.56%
2024/05/24	0	0.00	1	82.90	82.80	-1	475	-0.21%
2024/05/10	0	0.00	2	81.80	83.50	-2	437	-0.46%
2024/03/20	0	71.90	0	0.00	71.70	0	216	0.01%
2024/02/19	0	0.00	1	71.70	73.30	-1	197	-0.51%
2024/02/05	0	0.00	4	70.40	70.50	-4	193	-2.07%
2024/01/24	0	0.00	1.2	71.77	71.40	-1.2	254	-0.47%
2024/01/02	0	0.00	1	73.30	72.80	-1	306	-0.33%
2023/12/04	1	72.50	0	0.00	73.00	1	652	0.15%
2023/10/27	0.2	67.20	0	0.00	66.90	0.2	676	0.03%
2023/10/20	0	0.00	1	64.50	66.10	-1	700	-0.14%
2023/10/19	0.1	65.80	0	0.00	65.30	0.1	706	0.01%
2023/10/11	1	70.00	0	0.00	69.40	1	748	0.13%
2023/10/06	1	73.30	0	0.00	72.90	1	797	0.13%
2023/10/04	0	0.00	3	70.10	70.20	-3	814	-0.37%
2023/10/02	0	69.00	0	0.00	69.00	0	798	0.01%
2023/09/28	1	68.70	1	67.40	70.40	0	794	0.00%
2023/09/27	0.1	66.90	0	0.00	66.70	0.1	755	0.01%
2023/09/26	1	67.20	1	67.70	69.00	0	707	0.00%
2023/09/25	0.1	69.00	0	0.00	69.00	0.1	539	0.01%
2023/09/01	0.1	75.30	0	0.00	76.80	0.1	649	0.01%
2023/08/31	0.1	75.30	0	0.00	75.80	0.1	651	0.01%
2023/08/10	0	0.00	2	74.40	74.10	-2	679	-0.29%
2023/08/09	1.1	75.71	0	0.00	75.60	1.1	674	0.16%
2023/08/02	0.1	78.60	0	0.00	78.40	0.1	744	0.01%
2023/08/01	0	78.50	0	0.00	78.40	0	744	0.01%
2023/07/31	0.1	78.80	0	0.00	78.50	0.1	746	0.01%
2023/07/28	1	79.10	0	0.00	79.00	1	744	0.13%
2023/07/26	1	78.23	0	0.00	78.60	1	753	0.14%
2023/07/25	0.1	80.17	0	0.00	79.90	0.1	753	0.02%
2023/07/24	0	81.20	0	0.00	80.50	0	754	0.01%
2023/07/13	2.3	84.23	5	83.80	84.00	-2.7	771	-0.35%
2023/07/12	1	81.90	0	0.00	81.80	1	730	0.14%
2023/07/06	0.1	80.10	0	0.00	79.20	0.1	772	0.01%
2023/06/26	0	78.00	0	0.00	77.60	0	891	0.00%
2023/06/16	0.1	77.70	0	0.00	77.70	0.1	971	0.01%
2023/06/15	0.1	77.80	0	0.00	77.70	0.1	984	0.01%
2023/06/14	1.1	78.10	0	0.00	77.90	1.1	1,020	0.10%
2023/06/09	1	80.10	1	79.70	79.70	0	1,055	0.00%
2023/06/01	0	0.00	10	79.31	79.90	-10	1,192	-0.84%
2023/05/31	0	0.00	0.3	79.70	79.50	-0.3	1,243	-0.03%
2023/05/17	1	79.50	0	0.00	79.60	1	1,707	0.06%
2023/05/12	1.3	79.47	0	0.00	78.60	1.3	1,737	0.07%
2023/05/11	0	0.00	0.2	79.40	78.90	-0.2	1,748	-0.01%
2023/05/10	1.1	81.68	0	0.00	81.60	1.1	1,727	0.06%
2023/04/28	3.5	90.39	0	0.00	90.40	3.5	1,734	0.20%
2023/04/19	0	0.00	3	93.40	93.00	-3	1,751	-0.17%
2023/04/14	0	0.00	2	93.60	93.50	-2	1,731	-0.12%
2023/04/11	0	0.00	2	95.80	95.00	-2	1,698	-0.12%
2023/04/10	0	0.00	3	98.20	97.70	-3	1,667	-0.18%
2023/03/31	0.2	100.75	8	100.00	99.40	-7.8	1,641	-0.48%
2023/03/29	0.6	99.83	3	99.73	98.30	-2.4	1,611	-0.15%
2023/03/28	1	106.02	1	107.50	107.00	0	1,585	0.00%
2023/03/24	1.2	111.41	1	111.50	109.50	0.2	1,513	0.01%
2023/03/23	0.1	110.00	0	0.00	109.50	0.1	1,474	0.01%
2023/03/20	1	111.01	2	110.50	110.00	-1	1,445	-0.07%
2023/03/17	0.1	109.00	5	107.00	108.00	-4.9	1,440	-0.34%
2023/03/16	3	108.17	10	106.45	106.50	-7	1,417	-0.49%
2023/03/15	1	113.00	0	0.00	112.00	1	1,402	0.07%
2023/03/13	1	114.50	10	114.00	113.50	-9	1,400	-0.64%
2023/03/10	0	0.00	1	113.00	113.50	-1	1,399	-0.07%
2023/03/09	1	115.50	3	115.67	114.50	-2	1,374	-0.15%
2023/03/08	4	114.13	6	113.68	114.00	-2	1,346	-0.15%
2023/03/07	1	116.00	4	116.75	115.50	-3	1,300	-0.23%
2023/03/03	0.5	116.00	0	0.00	117.00	0.5	1,236	0.04%
2023/03/02	16	113.84	1	116.50	115.50	15	1,186	1.26%
2023/03/01	5.5	112.04	8	111.63	111.00	-2.6	1,085	-0.23%
2023/02/24	45	109.04	27	107.93	111.50	18	986	1.83%
2023/02/23	2	99.55	5	100.80	102.50	-3	822	-0.36%
2023/02/22	0	0.00	2	97.20	97.20	-2	757	-0.26%
2023/02/20	0	0.00	4	95.05	95.30	-4	742	-0.54%
2023/02/17	0	0.00	21	94.85	95.00	-21	743	-2.83%
2023/02/13	0	96.40	0	0.00	95.30	0	786	0.00%
2023/02/10	7	97.36	0	0.00	96.50	7	791	0.88%
2023/02/09	4	98.10	4	98.45	99.10	0	779	0.00%
2023/02/08	1	97.20	5	96.90	96.60	-4	764	-0.52%
2023/02/07	18	96.26	0	0.00	96.50	18	761	2.36%
2023/02/03	3	97.63	0	0.00	96.60	3	760	0.39%
2023/02/02	0	0.00	2	99.00	98.40	-2	738	-0.27%
2023/02/01	5	99.10	0	0.00	99.00	5	735	0.68%
2023/01/16	3	98.30	5	98.00	98.00	-2	728	-0.27%
2023/01/13	0	0.00	11	99.28	98.60	-11	726	-1.51%
2023/01/11	10	100.50	0	0.00	100.00	10	726	1.38%
2023/01/10	9	99.23	1	98.90	99.50	8	730	1.10%
2023/01/09	1	98.20	0	0.00	98.00	1	698	0.14%
2023/01/06	1	98.50	2	98.45	98.90	-1	690	-0.14%
2023/01/05	2	97.30	1	96.70	96.90	1	685	0.15%
2023/01/04	3	95.80	0	0.00	95.80	3	683	0.44%
2023/01/03	0	0.00	3	95.80	95.80	-3	695	-0.43%
2022/12/30	0	0.00	1	95.20	94.90	-1	688	-0.15%
2022/12/29	4	92.63	1	92.30	93.60	3	688	0.44%
2022/12/28	1	94.00	1	93.60	93.50	0	691	0.00%
2022/12/23	1	94.50	0	0.00	94.70	1	707	0.14%
2022/12/22	0	0.00	2	95.75	95.20	-2	718	-0.28%
2022/12/20	0	0.00	1	95.50	93.90	-1	736	-0.14%
2022/12/19	0	0.00	2	97.50	97.20	-2	739	-0.27%
2022/12/16	4	96.55	2	96.70	97.00	2	746	0.27%
2022/12/14	0	0.00	3	98.00	98.10	-3	752	-0.40%
2022/12/13	0	0.00	4	97.48	97.20	-4	771	-0.52%
2022/12/12	0	0.00	4	99.85	98.30	-4	791	-0.51%
2022/12/09	4	101.13	0	0.00	100.50	4	785	0.51%
2022/12/08	0	0.00	2	102.50	102.50	-2	777	-0.26%
2022/12/07	6	103.83	0	0.00	100.50	6	771	0.78%
2022/12/06	0	0.00	1	104.00	103.00	-1	761	-0.13%
2022/12/05	1	103.00	1	104.00	103.00	0	769	0.00%
2022/12/02	4	101.63	1	104.00	102.00	3	772	0.39%
2022/12/01	1	99.60	0	0.00	99.50	1	784	0.13%
2022/11/30	6	98.55	1	99.10	98.40	5	839	0.60%
2022/11/29	1	98.00	0	0.00	97.70	1	908	0.11%
2022/11/28	3	97.67	1	98.00	98.00	2	1,022	0.20%
2022/11/25	0	0.00	4	98.80	97.70	-4	1,074	-0.37%
2022/11/23	1	97.50	2	97.80	97.60	-1	1,235	-0.08%
2022/11/22	8	98.48	0	0.00	98.50	8	1,242	0.64%
2022/11/21	1	99.60	4	98.15	99.70	-3	1,247	-0.24%
2022/11/18	1	96.50	0	0.00	96.30	1	1,240	0.08%
2022/11/16	0	0.00	1	99.20	98.20	-1	1,257	-0.08%
2022/11/15	2	97.70	6	97.90	97.90	-4	1,265	-0.32%
2022/11/14	2	97.75	0	0.00	97.80	2	1,276	0.16%
2022/11/11	3	98.80	4	98.78	97.70	-1	1,280	-0.08%
2022/11/10	0	0.00	2	98.50	98.70	-2	1,272	-0.16%
2022/11/09	5	97.02	1	98.50	97.40	4	1,272	0.31%
2022/11/08	1	96.60	0	0.00	96.50	1	1,275	0.08%
2022/11/07	1	99.00	0	0.00	98.70	1	1,275	0.08%
2022/11/04	0	0.00	3	97.50	98.90	-3	1,272	-0.24%
2022/11/02	2	97.60	1	97.60	97.10	1	1,311	0.08%
2022/11/01	1	95.30	1	94.00	95.40	0	1,335	0.00%
2022/10/28	1	91.50	0	0.00	91.10	1	1,370	0.07%
2022/10/27	0	0.00	1	93.00	92.90	-1	1,371	-0.07%
2022/10/21	5	89.90	0	0.00	89.20	5	1,378	0.36%
2022/10/19	4	91.10	0	0.00	90.50	4	1,378	0.29%
2022/10/18	0	0.00	14	91.37	91.10	-14	1,367	-1.02%
2022/10/14	2	87.40	2	88.40	88.30	0	1,346	0.00%
2022/10/13	2	86.30	4	86.10	84.80	-2	1,348	-0.15%
2022/10/12	1	88.60	1	88.00	88.60	0	1,341	0.00%
2022/10/11	2	88.30	1	89.50	87.50	1	1,340	0.07%
2022/10/07	0	0.00	1	91.10	91.10	-1	1,327	-0.08%
2022/10/06	2	90.80	0	0.00	90.70	2	1,327	0.15%
2022/10/05	1	92.10	1	91.40	91.40	0	1,327	0.00%
2022/10/04	12	92.28	6	91.97	93.00	6	1,325	0.45%
2022/10/03	5	90.72	0	0.00	90.50	5	1,339	0.37%
2022/09/30	2	91.20	1	91.80	91.80	1	1,348	0.07%
2022/09/29	3	91.93	3	92.37	92.80	0	1,340	0.00%
2022/09/28	2	91.10	3	89.70	89.00	-1	1,330	-0.08%
2022/09/26	4	95.43	6	93.75	92.60	-2	1,324	-0.15%
2022/09/23	2	97.50	0	0.00	97.50	2	1,323	0.15%
2022/09/22	2	96.50	2	98.50	101.00	0	1,324	0.00%
2022/09/20	0	0.00	5	99.82	101.50	-5	1,312	-0.38%
2022/09/19	5	99.70	0	0.00	97.10	5	1,295	0.39%
2022/09/15	0	0.00	1	104.00	103.50	-1	1,301	-0.08%
2022/09/14	2	101.50	2	103.50	105.00	0	1,319	0.00%
2022/09/12	1	104.00	1	105.50	105.00	0	1,340	0.00%
2022/09/08	0	0.00	23	104.48	105.00	-23	1,341	-1.71%
2022/09/07	7	104.86	25	103.02	103.50	-18	1,336	-1.35%
2022/09/06	1	106.50	1	109.50	107.00	0	1,304	0.00%
2022/09/05	4	110.13	0	0.00	105.00	4	1,249	0.32%
2022/09/02	3	108.33	2	109.51	110.50	1	1,186	0.08%
2022/09/01	0	0.00	2	102.50	104.50	-2	1,076	-0.19%
2022/08/31	9	100.89	9	101.83	101.50	0	1,042	0.00%
2022/08/30	4	98.05	4	99.28	100.00	0	978	0.00%
2022/08/29	3	93.13	3	93.60	94.20	0	920	0.00%
2022/08/24	3	93.80	1	93.50	93.20	2	938	0.21%
2022/08/23	0	0.00	21	93.74	94.50	-21	937	-2.24%
2022/08/22	2	92.90	2	93.50	92.50	0	926	0.00%
2022/08/18	1	91.20	1	91.40	91.10	0	937	0.00%
2022/08/17	1	89.60	3	90.33	90.70	-2	966	-0.21%
2022/08/16	0	0.00	5	88.00	88.50	-5	970	-0.52%
2022/08/15	5	88.74	4	93.00	88.00	1	982	0.10%
2022/08/11	10	89.81	5	89.40	89.70	5	1,052	0.48%
2022/08/10	5	90.00	0	0.00	89.70	5	1,237	0.40%
2022/08/09	6	89.18	1	88.80	89.70	5	1,297	0.39%
2022/08/08	16	86.12	14	87.09	87.80	2	1,279	0.16%
2022/08/05	12	85.12	2	85.55	84.50	10	1,248	0.80%
2022/08/04	1	81.50	0	0.00	82.70	1	1,227	0.08%
2022/08/01	0	0.00	2	83.90	83.00	-2	1,339	-0.15%
2022/07/29	1	81.90	0	0.00	82.10	1	1,371	0.07%
2022/07/27	3	81.53	0	0.00	82.30	3	1,401	0.21%
2022/07/26	2	80.70	2	80.00	80.00	0	1,412	0.00%
2022/07/20	0	0.00	3	80.47	79.80	-3	1,506	-0.20%
2022/07/19	3	80.83	3	79.53	80.60	0	1,524	0.00%
2022/07/18	0	0.00	1	79.10	79.20	-1	1,561	-0.06%
2022/07/12	1	75.10	13	74.65	75.00	-12	1,632	-0.74%
2022/07/11	1	78.00	0	0.00	76.20	1	1,628	0.06%
2022/07/08	1	79.60	5	78.42	79.60	-4	1,617	-0.25%
2022/07/07	0	0.00	1	76.00	76.50	-1	1,623	-0.06%
2022/07/06	3	74.97	0	0.00	74.60	3	1,625	0.18%
2022/07/05	4	74.05	2	76.00	76.50	2	1,634	0.12%
2022/07/04	9	73.76	0	0.00	73.30	9	1,632	0.55%
2022/07/01	3	75.40	17	75.79	73.50	-14	1,634	-0.86%
2022/06/27	2	80.10	0	0.00	79.90	2	1,624	0.12%
2022/06/24	0	0.00	2	77.20	79.70	-2	1,618	-0.12%
2022/06/23	2	72.90	2	73.70	73.30	0	1,592	0.00%
2022/06/22	2	75.50	0	0.00	73.50	2	1,583	0.13%
2022/06/21	0	0.00	3	80.13	80.60	-3	1,560	-0.19%
2022/06/20	2	80.50	5	80.04	79.00	-3	1,538	-0.19%
2022/06/17	1	83.00	12	82.80	82.50	-11	1,511	-0.73%
2022/06/16	2	87.60	3	85.93	84.20	-1	1,489	-0.07%
2022/06/15	2	86.45	0	0.00	86.50	2	1,482	0.13%
2022/06/14	4	87.10	0	0.00	87.00	4	1,482	0.27%
2022/06/13	6	87.18	2	86.90	87.00	4	1,479	0.27%
2022/06/10	1	89.00	1	88.60	89.10	0	1,477	0.00%
2022/06/09	4	90.03	3	89.30	89.00	1	1,478	0.07%
2022/06/08	5	90.74	5	90.78	90.00	0	1,467	0.00%
2022/06/07	3	94.13	3	94.00	93.90	0	1,436	0.00%
2022/06/06	8	94.10	2	94.20	93.60	6	1,445	0.42%
2022/06/02	3	94.60	5	94.50	94.50	-2	1,446	-0.14%
2022/06/01	3	93.03	3	92.70	92.10	0	1,453	0.00%
2022/05/26	9	91.81	6	91.87	91.00	3	1,447	0.21%
2022/05/25	2	93.10	4	93.98	95.20	-2	1,426	-0.14%
2022/05/24	1	92.10	3	90.90	90.80	-2	1,400	-0.14%
2022/05/23	3	93.67	0	0.00	93.10	3	1,380	0.22%
2022/05/20	2	93.85	0	0.00	93.60	2	1,372	0.15%
2022/05/19	2	94.40	1	95.00	96.20	1	1,353	0.07%
2022/05/18	24	97.92	22	98.73	95.90	2	1,286	0.16%
2022/05/17	0	0.00	4	91.83	93.90	-4	1,099	-0.36%
2022/05/16	0	0.00	1.3	88.35	88.30	-1.3	1,029	-0.13%
2022/05/13	1	87.40	0	0.00	87.90	1	1,029	0.10%
2022/05/12	1	87.20	0	0.00	87.60	1	1,042	0.10%
2022/05/11	42	89.12	44	88.61	88.90	-2	1,040	-0.19%
2022/05/10	4	84.50	4	85.73	86.80	0	1,028	0.00%
2022/05/09	8	88.40	63	91.93	86.50	-55	1,059	-5.19%
2022/05/06	60	90.27	1	89.00	90.20	59	1,010	5.84%
2022/05/05	0	0.00	1	87.80	88.10	-1	1,008	-0.10%
2022/05/03	1	85.50	1	87.60	87.80	0	1,051	0.00%
2022/04/28	7	85.20	0	0.00	85.00	7	1,044	0.67%
2022/04/26	0	0.00	1	88.80	86.40	-1	997	-0.10%
2022/04/22	0	0.00	4	89.13	89.70	-4	929	-0.43%
2022/04/21	4	87.95	4	87.23	88.40	0	886	0.00%
2022/04/15	0	0.00	1	82.80	82.40	-1	809	-0.12%
2022/04/01	5	79.20	0	0.00	79.50	5	758	0.66%
2022/03/11	2	76.90	2	76.60	77.00	0	727	0.00%
2022/03/10	1	78.70	0	0.00	77.40	1	718	0.14%
2022/03/07	1	78.50	0	0.00	78.30	1	684	0.15%
2022/02/21	0	0.00	1	87.50	87.60	-1	610	-0.16%
2022/02/17	0	0.00	6	83.83	83.60	-6	592	-1.01%
2022/02/15	0	0.00	4	85.00	83.60	-4	586	-0.68%
2022/02/11	0	0.00	1	85.30	85.30	-1	559	-0.18%
2022/02/10	2	86.40	0	0.00	86.90	2	541	0.37%
2022/02/09	1	86.80	3	85.47	86.90	-2	516	-0.39%
2022/02/08	0	0.00	2	82.25	81.70	-2	475	-0.42%
2022/02/07	0	0.00	2	81.65	83.00	-2	458	-0.44%
2022/01/26	1	80.20	1	79.50	80.00	0	428	0.00%
2022/01/24	0.3	76.50	0	0.00	76.80	0.3	389	0.08%
2022/01/21	0	0.00	1	75.40	75.50	-1	382	-0.26%
2022/01/10	1	75.20	0	0.00	75.40	1	438	0.23%
2022/01/05	1	76.80	1	76.20	76.90	0	441	0.00%
2022/01/03	1	75.50	1	76.00	75.60	0	439	0.00%
2021/12/30	1	74.20	0	0.00	75.00	1	439	0.23%
2021/12/29	0	0.00	1	74.90	74.50	-1	445	-0.22%
2021/12/09	0	0.00	2	76.30	75.50	-2	666	-0.30%
2021/12/08	2	75.60	0	0.00	75.90	2	676	0.30%
2021/12/07	4	76.40	0	0.00	75.90	4	697	0.57%
2021/11/30	0	0.00	2	75.70	75.60	-2	751	-0.27%
2021/11/19	0	0.00	1	76.40	76.70	-1	953	-0.10%
2021/11/15	0	0.00	2	76.70	77.00	-2	1,041	-0.19%
2021/11/10	1	77.90	1	78.50	78.10	0	1,128	0.00%
2021/11/08	1	78.00	0	0.00	78.30	1	1,274	0.08%
2021/11/05	7	77.87	3	78.90	78.80	4	1,339	0.30%
2021/11/04	3	77.67	0	0.00	77.70	3	1,390	0.22%
2021/11/03	2	77.35	1	77.20	77.70	1	1,448	0.07%
2021/11/02	1	78.60	9	80.89	78.30	-8	1,539	-0.52%
2021/11/01	1	78.60	6	80.28	81.50	-5	1,771	-0.28%
2021/10/29	4	78.70	2	78.40	79.00	2	1,919	0.10%
2021/10/28	4	79.25	4	78.88	79.90	0	1,952	0.00%
2021/10/27	7	76.99	0	0.00	77.30	7	1,921	0.36%
2021/10/26	0	0.00	2	77.20	77.50	-2	1,926	-0.10%
2021/10/25	1	77.30	7	76.73	77.20	-6	1,929	-0.31%
2021/10/22	3	75.97	5	76.40	76.40	-2	1,934	-0.10%
2021/10/21	11	76.54	1	76.60	77.00	10	1,948	0.51%
2021/10/20	1	76.10	0	0.00	76.20	1	1,953	0.05%
2021/10/19	0	0.00	2	76.40	76.40	-2	1,976	-0.10%
2021/10/18	1	76.20	1	76.50	76.70	0	1,987	0.00%
2021/10/15	0	0.00	11	75.89	75.40	-11	1,991	-0.55%
2021/10/14	2	74.75	5	74.76	74.90	-3	2,007	-0.15%
2021/10/13	5	74.76	1	75.40	74.80	4	2,012	0.20%
2021/10/12	8	74.29	0	0.00	74.80	8	2,026	0.39%
2021/10/08	0	0.00	5	76.40	76.40	-5	2,042	-0.24%
2021/10/07	2	75.80	0	0.00	75.80	2	2,059	0.10%
2021/10/06	0	0.00	1	75.10	75.00	-1	2,077	-0.05%
2021/10/05	2	74.30	0	0.00	74.90	2	2,104	0.10%
2021/10/04	7	75.36	0	0.00	75.30	7	2,183	0.32%
2021/10/01	0	0.00	4	76.95	76.00	-4	2,207	-0.18%
2021/09/30	7	77.97	3	78.13	77.90	4	2,254	0.18%
2021/09/27	2	77.20	13	77.61	76.50	-11	2,280	-0.48%
2021/09/24	11	77.45	1	77.40	77.20	10	2,299	0.43%
2021/09/23	4	78.13	18	77.56	76.80	-14	2,293	-0.61%
2021/09/22	0	0.00	1	72.60	72.00	-1	2,269	-0.04%
2021/09/15	0	0.00	6	74.90	75.50	-6	2,377	-0.25%
2021/09/14	0	0.00	3	75.10	75.10	-3	2,402	-0.12%
2021/09/13	5	72.20	0	0.00	74.50	5	2,459	0.20%
2021/09/10	3	71.73	1	72.00	71.50	2	2,505	0.08%
2021/09/09	1	72.30	1	72.50	72.50	0	2,523	0.00%
2021/09/08	2	74.10	3	73.23	73.20	-1	2,570	-0.04%
2021/09/07	0	0.00	5	73.36	75.10	-5	2,591	-0.19%
2021/09/06	1	74.30	2	74.50	73.70	-1	2,693	-0.04%
2021/09/03	3	75.93	1	75.80	75.70	2	2,818	0.07%
2021/09/02	8	76.78	0	0.00	76.00	8	2,853	0.28%
2021/09/01	22	78.48	5	78.46	78.00	17	2,920	0.58%
2021/08/31	4	77.35	7	78.07	77.50	-3	2,956	-0.10%
2021/08/30	7	76.39	0	0.00	76.50	7	3,069	0.23%
2021/08/27	3	75.10	2	77.10	77.20	1	3,158	0.03%
2021/08/24	7	76.54	10	75.11	74.80	-3	3,241	-0.09%
2021/08/20	1	76.90	1	76.10	76.10	0	3,268	0.00%
2021/08/19	4	78.75	2	79.25	75.60	2	3,299	0.06%
2021/08/18	15	78.35	14	77.86	79.50	1	3,313	0.03%
2021/08/17	3	83.57	6	81.70	81.50	-3	3,346	-0.09%
2021/08/16	1	84.50	3	82.73	82.60	-2	3,394	-0.06%
2021/08/13	15	86.69	6	90.90	84.80	9	3,386	0.27%
2021/08/12	5	91.36	5	93.00	93.00	0	3,318	0.00%
2021/08/11	6	90.23	4	90.35	89.00	2	3,295	0.06%
2021/08/10	2	89.90	4	90.28	87.20	-2	3,252	-0.06%
2021/08/09	1	88.50	18	90.79	90.00	-17	3,246	-0.52%
2021/08/06	18	88.83	3	88.83	90.80	15	3,236	0.46%
2021/08/05	23	90.34	20	91.18	88.50	3	3,198	0.09%
2021/08/04	8	83.15	40	84.48	87.50	-32	2,991	-1.07%
2021/08/03	0	0.00	40	81.32	81.50	-40	2,896	-1.38%
2021/08/02	1	74.80	0	0.00	76.90	1	2,930	0.03%
2021/07/30	0	0.00	1	75.60	75.10	-1	3,038	-0.03%
2021/07/29	1	76.50	0	0.00	76.50	1	3,064	0.03%
2021/07/28	1	73.10	0	0.00	72.70	1	3,114	0.03%
2021/07/27	3	78.47	0	0.00	78.50	3	3,172	0.09%
2021/07/26	3	80.53	0	0.00	80.10	3	3,217	0.09%
2021/07/23	0	0.00	1	81.10	81.30	-1	3,321	-0.03%
2021/07/22	3	79.00	0	0.00	79.20	3	3,524	0.09%
2021/07/20	2	78.90	1	78.80	78.90	1	3,736	0.03%
2021/07/19	6	80.70	0	0.00	80.50	6	3,767	0.16%
2021/07/15	1	82.50	2	82.80	82.50	-1	3,844	-0.03%
2021/07/14	2	81.10	2	81.40	81.30	0	3,835	0.00%
2021/07/13	2	80.95	6	81.37	80.50	-4	3,837	-0.10%
2021/07/12	6	79.80	0	0.00	79.90	6	3,859	0.16%
2021/07/09	52	81.78	1	81.40	81.00	51	3,876	1.32%
2021/07/08	19	86.43	12	86.45	86.30	7	3,834	0.18%
2021/07/07	11	86.96	7	88.19	86.40	4	3,832	0.10%
2021/07/01	0	0.00	1	86.00	83.10	-1	4,073	-0.02%
2021/06/29	3	86.00	0	0.00	83.80	3	4,113	0.07%
2021/06/25	0	0.00	2	86.15	84.40	-2	4,072	-0.05%
2021/06/23	1	84.10	0	0.00	83.20	1	4,072	0.02%
2021/06/22	6	86.90	2	86.80	85.80	4	4,042	0.10%
2021/06/21	1	86.30	4	86.45	88.40	-3	3,989	-0.08%
2021/06/18	0	0.00	5	87.40	85.80	-5	3,934	-0.13%
2021/06/15	9	85.30	3	86.43	85.40	6	3,878	0.15%
2021/06/11	6	85.92	14	84.64	86.90	-8	3,795	-0.21%
2021/06/10	10	80.77	2	81.30	80.70	8	3,692	0.22%
2021/06/09	4	83.13	0	0.00	81.30	4	3,690	0.11%
2021/06/08	1	80.00	3	82.90	84.30	-2	3,620	-0.06%
2021/06/07	8	82.25	29	82.01	82.00	-21	3,601	-0.58%
2021/06/04	9	75.60	25	77.18	78.40	-16	3,511	-0.46%
2021/06/03	4	74.10	3	74.13	74.20	1	3,499	0.03%
2021/06/02	27	74.90	24	74.78	73.50	3	3,817	0.08%
2021/06/01	21	75.85	22	75.91	76.00	-1	4,044	-0.02%
2021/05/27	2	73.10	2	73.65	71.80	0	4,201	0.00%
2021/05/26	11	72.88	4	73.18	72.40	7	4,202	0.17%
2021/05/25	16	71.71	6	70.90	71.00	10	4,174	0.24%
2021/05/24	6	70.50	11	70.56	71.80	-5	4,112	-0.12%
2021/05/21	1	64.60	2	64.85	65.30	-1	4,147	-0.02%
2021/05/20	0	0.00	1	63.30	63.10	-1	4,205	-0.02%
2021/05/19	3	63.63	1	66.10	64.10	2	4,255	0.05%
2021/05/18	0	0.00	5	62.36	64.00	-5	4,232	-0.12%
2021/05/17	4	60.18	0	0.00	58.20	4	4,223	0.09%
2021/05/14	3	64.83	4	66.93	64.00	-1	4,184	-0.02%
2021/05/13	18	62.69	17	65.94	65.40	1	4,138	0.02%
2021/05/12	20	67.30	25	65.48	64.80	-5	4,092	-0.12%
2021/05/11	14	73.21	43	72.37	72.00	-29	4,047	-0.72%
2021/05/10	32	80.79	3	81.00	80.00	29	3,977	0.73%
2021/05/07	30	80.85	87	81.16	84.80	-57	3,909	-1.46%
2021/05/06	17	78.91	16	78.90	78.50	1	3,804	0.03%
2021/05/05	29	78.26	10	79.31	78.40	19	3,791	0.50%
2021/05/04	56	74.08	23	76.23	76.40	33	3,768	0.88%
2021/05/03	11	80.19	0	0.00	80.00	11	3,693	0.30%
2021/04/29	36	83.58	49	85.48	84.60	-13	3,632	-0.36%
2021/04/28	40	82.90	195	85.08	81.50	-155	3,520	-4.40%	大賣/鉅額交易
2021/04/27	9	74.26	11	76.55	79.80	-2	3,298	-0.06%
2021/04/26	19	71.89	0	0.00	73.00	19	3,120	0.61%
2021/04/23	46	71.38	3	70.70	71.60	43	3,062	1.40%
2021/04/22	23	72.57	13	71.65	68.50	10	3,016	0.33%
2021/04/21	20	70.00	0	0.00	70.30	20	2,931	0.68%
2021/04/19	45	68.73	0	0.00	68.30	45	2,905	1.55%
2021/04/16	10	70.90	2	69.65	70.80	8	2,888	0.28%
2021/04/15	2	67.70	2	69.60	68.90	0	2,858	0.00%
2021/04/14	15	65.70	0.1	64.20	64.20	14.9	2,808	0.53%
2021/04/13	19	67.12	0	0.00	66.70	19	2,771	0.69%
2021/04/12	16	67.64	0	0.00	67.40	16	2,743	0.58%
2021/04/09	25	71.34	0	0.00	70.20	25	2,703	0.92%
2021/04/08	33	73.18	25	72.61	74.20	8	2,646	0.30%
2021/04/07	1	73.50	6	73.35	74.30	-5	2,511	-0.20%
2021/04/06	7	66.94	7	67.30	67.60	0	2,391	0.00%
2021/04/01	0	0.00	1	63.20	63.50	-1	2,328	-0.04%
2021/03/30	1	63.90	0	0.00	63.70	1	2,290	0.04%
2021/03/26	1	60.90	1	61.40	61.60	0	2,188	0.00%
2021/03/22	1	60.10	1	60.80	60.80	0	2,154	0.00%
2021/03/17	1	61.30	2	62.15	62.00	-1	2,088	-0.05%
2021/03/16	1	61.60	0	0.00	61.70	1	2,071	0.05%
2021/03/12	1	59.70	1	60.20	61.00	0	2,010	0.00%
2021/03/10	2	59.30	4	60.38	60.00	-2	1,935	-0.10%
2021/03/09	5	60.04	2	59.30	59.50	3	1,871	0.16%
2021/03/08	46	65.07	46	65.57	62.70	0	1,767	0.00%
2021/03/05	22	63.77	22	65.50	64.50	0	1,425	0.00%
2021/03/04	3	57.30	5	58.64	59.90	-2	1,123	-0.18%
2021/03/03	5	56.28	7	57.24	56.50	-2	1,000	-0.20%
2021/03/02	9	55.31	11	55.41	54.20	-2	887	-0.23%
2021/02/26	5	55.76	3	55.73	56.00	2	836	0.24%
2021/02/25	2	54.00	5	54.40	54.90	-3	788	-0.38%
2021/02/23	7	51.83	18	52.52	52.50	-11	746	-1.47%
2021/02/22	16	48.77	6	49.78	50.10	10	657	1.52%
2021/02/19	1	47.35	5	46.48	48.00	-4	587	-0.68%
2021/02/18	10	45.48	12	45.09	45.75	-2	535	-0.37%
2021/02/17	0	0.00	1.5	43.33	44.20	-1.5	524	-0.29%
2021/02/05	7	43.39	0	0.00	43.20	7	517	1.35%
2021/01/29	0.5	42.50	1	43.40	42.05	-0.5	583	-0.09%
2021/01/27	4	43.14	0	0.00	43.25	4	574	0.70%
2021/01/26	1	42.45	0	0.00	42.05	1	554	0.18%
2021/01/08	0	0.00	2	40.35	40.15	-2	539	-0.37%
2020/12/22	0	0.00	5	39.75	39.60	-5	609	-0.82%
2020/12/15	0	0.00	100	41.39	41.10	-100	630	-15.85%
2020/12/14	10	42.95	0	0.00	42.80	10	638	1.57%
2020/12/11	20	43.28	0	0.00	43.05	20	663	3.01%
2020/12/10	10	42.89	0	0.00	43.25	10	672	1.49%
2020/12/09	55	43.72	0	0.00	43.85	55	673	8.16%
2020/12/08	17	44.06	0	0.00	43.90	17	706	2.40%
2020/10/19	0	0.00	7	37.41	37.80	-7	674	-1.04%
2020/10/12	1	41.00	1	40.15	40.20	0	623	0.00%
2020/10/08	1	41.05	1	40.80	40.75	0	616	0.00%
2020/09/09	1	39.00	1	39.35	38.80	0	364	0.00%
2020/09/04	0	0.00	10	38.05	38.35	-10	294	-3.39%
2020/09/03	0	0.00	11	36.11	36.00	-11	251	-4.38%
2020/09/02	1	33.85	0	0.00	34.20	1	232	0.43%
2020/09/01	2	33.65	0	0.00	33.80	2	223	0.90%
2020/08/31	18	33.49	0	0.00	33.90	18	219	8.19%
2020/07/20	0	0.00	5	31.38	31.30	-5	249	-2.02%
2019/07/03	0	0.00	0	41.65	41.50	0	801	0.00%
2019/05/27	0	0.00	1	44.00	44.30	-1	808	-0.12%
2019/05/24	0	0.00	1	43.60	43.55	-1	810	-0.12%
2019/05/16	0	0.00	5	45.70	45.10	-5	870	-0.57%
2019/05/10	0	0.00	5	44.40	42.60	-5	826	-0.61%
2019/05/06	0	0.00	12	44.99	44.65	-12	740	-1.62%
2019/05/02	7	45.34	0	0.00	45.30	7	727	0.96%
2019/04/29	16	45.78	0	0.00	46.50	16	691	2.31%
2019/04/26	1	45.80	1	45.70	45.40	0	665	0.00%
2019/04/25	1	45.20	0	45.70	45.90	1	622	0.16%
2019/04/17	2	44.40	3	44.20	42.50	-1	501	-0.20%
2019/04/16	2	44.83	1	44.70	44.00	1	479	0.21%
2019/04/10	0	42.10	0	0.00	42.40	0	400	0.00%
2019/03/22	4	40.41	4	40.13	40.35	0	344	0.00%
2019/03/15	0	0.00	5	42.05	41.55	-5	321	-1.56%
2019/03/14	1	41.30	0	0.00	41.25	1	305	0.33%
2019/03/12	0	0.00	0	41.60	41.10	0	258	0.00%
2019/03/07	1	40.55	0	0.00	40.55	1	240	0.42%
2019/03/04	3	41.50	0	0.00	41.45	3	230	1.30%
2019/02/19	0	41.70	0	0.00	41.70	0	207	0.00%
2018/08/08	0	0.00	1	37.25	37.75	-1	278	-0.36%
2018/08/03	1	36.80	0	0.00	36.75	1	276	0.36%
2018/07/09	0	0.00	2	32.70	33.00	-2	359	-0.56%
2018/07/05	0	0.00	3	33.30	33.05	-3	373	-0.80%
2018/06/21	0	0.00	3	36.70	36.45	-3	634	-0.47%
2018/06/20	3	35.75	0	0.00	36.10	3	675	0.44%
2018/06/19	5	40.60	0	0.00	40.00	5	688	0.73%
2018/05/28	9	41.88	9	42.47	41.90	0	1,048	0.00%
2018/05/08	0	0.00	2	41.70	41.70	-2	1,040	-0.19%
2018/04/23	0	0.00	6	43.53	42.80	-6	1,010	-0.59%
2018/04/10	0	0.00	5	47.88	46.00	-5	933	-0.54%
2018/04/09	5	50.10	0	0.00	49.95	5	890	0.56%
2018/03/29	3	45.70	3	45.70	45.10	0	747	0.00%
2018/03/23	9	46.57	1	45.50	45.40	8	659	1.21%
2018/03/14	1	42.00	1	42.10	45.25	0	391	0.00%