邁達特 (6112)-群益金鼎-彰化券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
55.5
漲跌
▼1.5
漲幅
-2.63%
成交量
1,177張
產業
上市資訊服務類股
282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

邁達特 (6112)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/19	0	0.00	1	56.70	55.50	-1	1,865	-0.05%
2024/04/12	3	60.20	1	60.00	59.80	2	1,998	0.10%
2024/04/09	2	61.30	0	0.00	60.60	2	2,045	0.10%
2024/04/08	3	60.90	0.2	60.60	60.40	2.8	2,051	0.14%
2024/04/03	2.1	62.89	0	0.00	62.40	2.1	2,026	0.10%
2024/04/02	0	67.60	0	0.00	67.70	0	1,979	0.00%
2024/03/29	0	66.70	0	0.00	66.40	0	1,981	0.00%
2024/03/27	0	0.00	3	66.73	66.80	-3	1,993	-0.15%
2024/03/26	2	68.70	2	66.90	66.70	0	1,997	0.00%
2024/03/25	1	68.10	1	68.10	68.10	0	1,995	0.00%
2024/03/22	2	68.20	3.1	68.20	67.90	-1.1	2,002	-0.05%
2024/03/21	1	67.50	2	67.80	67.50	-1	1,983	-0.05%
2024/03/20	1	67.10	1	67.90	67.30	0	1,990	0.00%
2024/03/19	0	0.00	1	67.50	67.80	-1	2,021	-0.05%
2024/03/18	0	67.00	0	0.00	66.90	0	2,072	0.00%
2024/03/15	1	66.50	0	0.00	66.60	1	2,099	0.05%
2024/03/13	4	67.35	2	66.80	66.90	2	2,230	0.09%
2024/03/12	2	67.00	0	0.00	67.40	2	2,470	0.08%
2024/03/08	1	66.50	0	0.00	65.70	1	2,779	0.04%
2024/03/07	1	68.20	1	67.10	67.00	0	2,779	0.00%
2024/03/06	0	68.10	0	0.00	67.90	0	2,780	0.00%
2024/03/04	2.2	67.33	0	0.00	67.10	2.2	2,767	0.08%
2024/03/01	5.6	67.99	0	0.00	67.30	5.6	2,747	0.20%
2024/02/27	0	0.00	1	72.80	70.40	-1	2,618	-0.04%
2024/02/26	1	72.40	1.5	72.30	72.40	-0.5	2,628	-0.02%
2024/02/23	2	71.65	0	0.00	71.80	2	2,656	0.08%
2024/02/22	0	0.00	21	71.89	71.40	-21	2,656	-0.79%
2024/02/21	4	72.10	138	71.64	71.50	-134	2,673	-5.01%	大賣/鉅額交易
2024/02/20	0	0.00	6	74.05	72.30	-6	2,651	-0.23%
2024/02/19	1	73.10	13	72.25	72.10	-12	2,601	-0.46%
2024/02/16	1	73.90	0	0.00	73.20	1	2,583	0.04%
2024/02/15	6	72.35	11	72.73	74.20	-5	2,542	-0.20%
2024/02/05	10	74.30	7.2	74.19	73.70	2.8	2,426	0.12%
2024/02/01	0.2	69.70	0	0.00	69.90	0.2	2,296	0.01%
2024/01/30	0	71.70	0	0.00	71.90	0	2,334	0.00%
2024/01/29	0	0.00	2	70.50	71.80	-2	2,405	-0.08%
2024/01/26	34	69.90	2	71.10	69.50	32	2,483	1.29%
2024/01/25	3	71.77	0	0.00	71.40	3	2,471	0.12%
2024/01/24	1	72.20	0	0.00	71.40	1	2,455	0.04%
2024/01/22	0	0.00	3	71.57	73.50	-3	2,410	-0.12%
2024/01/18	2	68.00	0	0.00	67.60	2	2,305	0.09%
2024/01/12	5	68.00	0	0.00	66.50	5	2,272	0.22%
2024/01/10	47	67.92	0	0.00	67.10	47	2,282	2.06%
2024/01/09	90.2	70.26	0	0.00	69.50	90.2	2,267	3.98%
2024/01/08	3	72.83	96.2	72.01	72.50	-93.2	2,269	-4.11%
2024/01/05	0	0.00	0.2	69.80	69.90	-0.2	2,323	-0.01%
2024/01/04	19.2	68.65	0	0.00	67.70	19.2	2,335	0.82%
2024/01/03	10	69.78	0	0.00	69.70	10	2,334	0.43%
2023/12/29	0	0.00	1.2	69.63	69.70	-1.2	2,498	-0.05%
2023/12/28	0	0.00	1	68.60	68.50	-1	2,534	-0.04%
2023/12/27	13	68.95	0	0.00	69.00	13	2,531	0.51%
2023/12/25	18	70.42	0	0.00	69.50	18	2,531	0.71%
2023/12/21	0	0.00	1	70.80	70.60	-1	2,530	-0.04%
2023/12/20	0	0.00	1	72.00	71.00	-1	2,526	-0.04%
2023/12/19	3	70.30	0	0.00	70.70	3	2,517	0.12%
2023/12/18	1	71.10	0	0.00	70.70	1	2,501	0.04%
2023/12/15	33	71.70	1	71.50	71.50	32	2,489	1.29%
2023/12/14	1	73.00	0	0.00	72.00	1	2,478	0.04%
2023/12/13	3	73.00	49	73.05	73.30	-46	2,441	-1.88%
2023/12/12	28	71.77	2	72.20	71.30	26	2,383	1.09%
2023/12/08	21	72.46	3	72.47	71.70	18	2,323	0.77%
2023/12/07	4.2	73.77	23	74.14	72.00	-18.8	2,217	-0.85%
2023/12/06	1	75.30	70	74.25	77.00	-69	1,974	-3.49%
2023/12/05	24	70.78	27	71.26	70.00	-3	1,850	-0.16%
2023/12/04	28.5	68.75	1	69.20	68.70	27.5	1,697	1.62%
2023/11/29	3	66.70	0	0.00	66.50	3	1,761	0.17%
2023/11/24	5	66.46	1	66.60	66.30	4	1,754	0.23%
2023/11/22	1	69.70	41	68.72	69.10	-40	1,705	-2.34%
2023/11/21	10	67.36	1	68.10	68.00	9	1,671	0.54%
2023/11/20	30	67.44	31	68.27	67.40	-1	1,656	-0.06%
2023/11/17	34	66.91	53	67.43	66.90	-19	1,637	-1.16%
2023/11/13	1	66.40	1	67.00	66.90	0	1,673	0.00%
2023/11/10	3	66.37	2	66.45	66.20	1	1,686	0.06%
2023/11/09	8	66.08	0	0.00	65.80	8	1,687	0.47%
2023/11/07	0	0.00	10	67.59	67.60	-10	1,706	-0.59%
2023/11/06	5	67.90	5	67.00	67.90	0	1,762	0.00%
2023/11/03	17	66.60	4	65.75	64.60	13	1,720	0.76%
2023/11/02	0	0.00	2	61.80	61.60	-2	1,666	-0.12%
2023/10/31	3	60.50	0	0.00	60.30	3	1,798	0.17%
2023/10/20	8	63.50	10	62.22	62.10	-2	3,166	-0.06%
2023/10/18	8	65.41	3	64.90	65.80	5	3,639	0.14%
2023/10/17	4	66.50	1	67.70	66.30	3	3,751	0.08%
2023/10/16	30	66.58	4	66.63	66.10	26	3,773	0.69%
2023/10/13	15	69.47	2	69.15	68.10	13	3,771	0.34%
2023/10/12	0	0.00	5	66.96	67.10	-5	3,669	-0.14%
2023/10/06	5	66.10	5	66.70	66.30	0	3,649	0.00%
2023/10/05	10	65.58	7	66.43	66.50	3	3,642	0.08%
2023/10/04	9	62.88	10	63.44	62.50	-1	3,535	-0.03%
2023/09/18	1	61.60	0	0.00	61.50	1	4,521	0.02%
2023/09/15	1	63.50	0	0.00	63.30	1	4,670	0.02%
2023/09/14	0	0.00	2	64.30	64.40	-2	4,744	-0.04%
2023/09/11	3	63.57	1	62.60	62.60	2	4,985	0.04%
2023/09/08	1	64.80	0	0.00	64.70	1	5,007	0.02%
2023/09/07	5	63.80	6	63.90	64.20	-1	5,004	-0.02%
2023/09/06	1	63.40	0	0.00	63.50	1	5,024	0.02%
2023/09/05	7	63.30	9	63.53	63.90	-2	5,057	-0.04%
2023/09/04	16	62.43	10.1	63.28	64.20	5.9	5,124	0.12%
2023/08/29	0	0.00	0.4	59.50	59.60	-0.4	5,516	-0.01%
2023/08/24	0	0.00	2	61.50	61.00	-2	5,778	-0.03%
2023/08/23	0.1	61.40	0	0.00	61.40	0.1	5,843	0.00%
2023/08/21	0	61.00	0	0.00	60.80	0	6,220	0.00%
2023/08/18	0	0.00	1	62.30	61.00	-1	6,325	-0.02%
2023/08/17	1	62.70	1	63.10	63.50	0	6,761	0.00%
2023/08/16	1	60.80	0	0.00	61.50	1	6,874	0.01%
2023/08/15	1	62.00	0	0.00	61.70	1	7,223	0.01%
2023/08/11	2	65.90	0	0.00	63.50	2	8,336	0.02%
2023/08/10	0	0.00	3	67.10	65.00	-3	8,380	-0.04%
2023/08/09	0	0.00	1	70.60	70.40	-1	8,391	-0.01%
2023/08/08	14	72.61	11	72.40	72.40	3	8,705	0.03%
2023/08/07	1	70.50	1	71.30	72.20	0	8,798	0.00%
2023/08/04	1	72.90	0	0.00	72.50	1	8,971	0.01%
2023/08/02	15	74.26	17	74.04	73.60	-2	9,442	-0.02%
2023/07/31	4	72.90	1	74.20	72.20	3	9,715	0.03%
2023/07/28	5	72.92	2	71.95	72.50	3	9,753	0.03%
2023/07/27	7	74.97	4	75.38	73.90	3	9,782	0.03%
2023/07/26	27	79.03	38	78.60	76.40	-11	9,884	-0.11%
2023/07/25	9	76.96	5	77.16	78.10	4	9,386	0.04%
2023/07/24	3	74.73	2	74.20	71.00	1	9,177	0.01%
2023/07/21	12	72.89	12	73.24	74.10	0	9,012	0.00%
2023/07/20	10	71.32	45	70.79	71.20	-35	8,735	-0.40%
2023/07/19	0	0.00	48	66.89	66.50	-48	8,621	-0.56%
2023/07/18	16	68.34	0	0.00	67.90	16	8,663	0.18%
2023/07/17	61	69.94	0	0.00	69.40	61	8,665	0.70%
2023/07/13	1	68.80	0	0.00	68.40	1	8,702	0.01%
2023/07/10	1	69.10	1	70.00	70.00	0	8,800	0.00%
2023/07/07	0	0.00	2	70.55	70.20	-2	8,784	-0.02%
2023/07/06	3	70.13	4	70.98	70.60	-1	8,778	-0.01%
2023/07/05	3	70.57	1	72.30	70.00	2	8,825	0.02%
2023/07/04	20.1	74.62	4	75.60	71.80	16.1	8,717	0.19%
2023/07/03	4	76.55	6.1	78.33	79.70	-2.1	8,386	-0.02%
2023/06/30	5.1	71.13	2.2	71.46	72.50	2.9	8,191	0.04%
2023/06/29	0	0.00	1	70.70	70.40	-1	8,106	-0.01%
2023/06/27	1	66.50	1	68.89	67.50	0	8,012	0.00%
2023/06/26	8	69.60	5	71.50	67.80	3	7,983	0.04%
2023/06/21	0.3	73.00	8	73.43	71.80	-7.7	7,920	-0.10%
2023/06/19	4	69.50	8	69.95	70.30	-4	7,689	-0.05%
2023/06/16	3	67.03	1	67.40	67.00	2	7,599	0.03%
2023/06/15	3.2	68.93	3	69.03	68.50	0.2	7,583	0.00%
2023/06/14	1	66.80	0.1	67.80	66.70	0.9	7,491	0.01%
2023/06/09	7.3	67.30	2.2	67.73	67.50	5.1	7,418	0.07%
2023/06/08	1.2	66.58	1	66.90	66.40	0.2	7,389	0.00%
2023/06/07	2.1	69.28	0	0.00	68.50	2.1	7,317	0.03%
2023/06/06	1.1	68.69	1	69.30	69.90	0.1	7,289	0.00%
2023/06/05	3.1	71.88	0	0.00	70.60	3.1	7,216	0.04%
2023/06/02	10	74.21	8	73.43	72.70	2	7,137	0.03%
2023/05/31	0	0.00	4	72.45	71.50	-4	6,927	-0.06%
2023/05/30	3	72.13	0.1	71.80	72.10	2.9	6,843	0.04%
2023/05/29	0	0.00	2	71.60	71.70	-2	6,714	-0.03%
2023/05/26	4.3	71.72	1	73.90	70.00	3.3	6,644	0.05%
2023/05/25	5	73.68	5.1	73.71	72.10	-0.1	6,465	0.00%
2023/05/24	10	73.21	11.1	73.00	72.60	-1.1	6,248	-0.02%
2023/05/23	29	73.41	29	73.79	73.10	0	6,126	0.00%
2023/05/22	9	70.04	4	70.92	70.10	5	5,684	0.09%
2023/05/19	37	70.46	28	70.84	69.40	9	5,552	0.16%
2023/05/18	30	71.27	36	71.25	71.00	-6	5,195	-0.12%
2023/05/17	12	65.13	25	66.32	68.00	-13	4,323	-0.30%
2023/05/16	4	61.33	0	0.00	61.90	4	4,113	0.10%
2023/05/12	12	62.03	11	62.94	63.90	1	3,964	0.03%
2023/05/11	21	60.26	11	60.84	60.40	10	3,613	0.28%
2023/05/10	15	59.77	38	60.15	62.40	-23	3,467	-0.66%
2023/05/09	30.1	63.79	18	64.20	63.10	12.1	3,238	0.37%
2023/05/08	19	60.09	19	61.65	61.90	0	2,681	0.00%
2023/05/05	16	55.99	14	56.06	56.30	2	2,485	0.08%
2023/05/04	1	53.30	0	0.00	52.40	1	2,180	0.05%
2023/05/03	3	52.70	2	52.85	53.60	1	2,064	0.05%
2023/05/02	3	53.00	10	53.52	53.00	-7	1,959	-0.36%
2023/04/28	2	48.00	5	48.99	49.40	-3	1,674	-0.18%
2023/04/27	1	45.95	2	45.55	45.55	-1	1,543	-0.06%
2023/04/26	5	45.10	0	0.00	44.85	5	1,515	0.33%
2023/04/25	1	44.90	0	0.00	43.80	1	1,485	0.07%
2023/04/24	1	44.50	1.2	45.13	45.20	-0.2	1,455	-0.01%
2023/04/21	0.2	46.15	0	0.00	44.65	0.2	1,427	0.01%
2023/04/19	0	0.00	4	46.50	46.55	-4	1,296	-0.31%
2023/04/18	0	0.00	2	47.65	46.40	-2	1,265	-0.16%
2023/04/17	2	48.00	1	48.00	47.05	1	1,191	0.08%
2023/04/14	1	44.55	1.4	44.04	43.85	-0.4	1,045	-0.04%
2023/04/13	0	0.00	2	43.90	43.20	-2	995	-0.20%
2023/04/12	1	43.45	1	43.01	43.40	0	979	0.00%
2023/04/11	5	43.66	1.1	43.78	43.80	3.9	959	0.41%
2023/04/10	2	44.27	0	0.00	44.35	2	919	0.22%
2023/03/28	3	40.30	0	0.00	40.30	3	756	0.40%
2023/03/20	1	41.00	1	40.55	40.35	0	671	0.00%
2023/03/17	1	39.00	2	39.40	39.35	-1	641	-0.16%
2023/03/16	1	38.75	0	0.00	37.75	1	623	0.16%
2023/03/13	0.1	39.35	0	0.00	39.20	0.1	578	0.02%
2023/03/10	0	39.95	0	0.00	40.00	0	559	0.00%
2023/03/08	0	0.00	1	42.20	42.00	-1	495	-0.20%
2023/03/07	1	41.20	0.4	41.30	40.90	0.6	464	0.14%
2023/03/06	1.1	41.31	1.6	41.15	41.15	-0.5	446	-0.11%
2023/03/03	1	39.70	10	40.80	40.25	-9	403	-2.23%
2023/02/24	0	0.00	1	38.45	38.35	-1	332	-0.30%
2023/02/20	10	40.00	0.1	39.95	39.60	10	296	3.36%
2023/02/17	10	38.50	12	38.54	38.65	-2	270	-0.74%
2023/02/16	2	38.78	0	0.00	38.20	2	261	0.77%
2023/02/15	2	38.55	1	39.25	38.50	1	244	0.41%
2023/02/14	0	0.00	1	40.40	39.35	-1	225	-0.44%
2023/02/13	10	39.19	10	39.40	39.45	0	161	0.00%
2023/02/10	1	37.80	0	0.00	37.50	1	121	0.82%
2023/02/09	2	35.90	2	36.15	36.05	0	101	0.00%
2023/01/30	1	33.95	0	0.00	33.75	1	81	1.22%
2023/01/09	0	0.00	2	33.50	33.40	-2	76	-2.61%
2022/10/31	1	31.00	0	0.00	31.20	1	64	1.54%
2022/10/04	0	31.80	0	0.00	31.80	0	66	0.06%
2022/08/29	0.1	34.80	0	0.00	34.70	0.1	98	0.05%
2022/08/25	0.2	35.00	0	0.00	35.05	0.2	98	0.21%
2022/08/08	0.1	34.25	0	0.00	34.15	0.1	98	0.12%
2022/08/02	0	0.00	3	34.15	34.15	-3	113	-2.65%
2022/07/29	0.2	34.00	0	0.00	33.60	0.2	122	0.18%
2022/07/28	0	33.90	0	0.00	33.70	0	122	0.00%
2022/07/27	0.1	33.80	0	0.00	33.90	0.1	122	0.04%
2022/07/25	0.1	33.85	0	0.00	33.90	0.1	124	0.04%
2022/03/25	0	0.00	1	39.25	39.20	-1	101	-0.98%
2022/03/01	0	0.00	2	39.20	39.20	-2	89	-2.24%
2022/01/26	0.2	38.20	0	0.00	38.20	0.2	83	0.18%
2022/01/24	0	0.00	3.3	38.30	38.30	-3.3	84	-3.91%
2022/01/13	1	38.90	0	0.00	38.95	1	95	1.04%
2021/12/23	1	38.80	0	0.00	38.85	1	92	1.08%
2021/12/09	0	0.00	1	39.00	39.05	-1	90	-1.10%
2021/11/12	0	0.00	5	38.65	38.70	-5	93	-5.37%
2021/11/04	0.1	37.75	0	0.00	37.95	0.1	99	0.05%
2021/11/03	0	0.00	10	37.80	37.95	-10	98	-10.13%
2021/10/07	0.1	38.95	0	0.00	38.95	0.1	142	0.04%
2021/10/05	0	38.55	0	0.00	38.40	0	143	0.01%
2021/09/29	0	39.90	0	0.00	38.90	0	153	0.00%
2021/09/03	1	39.35	0	0.00	39.40	1	171	0.58%
2021/08/16	0	0.00	15	38.48	38.55	-15	180	-8.31%
2021/08/13	0.1	39.10	0	0.00	38.95	0.1	179	0.03%
2021/08/11	0	0.00	2	39.20	39.00	-2	182	-1.10%
2021/08/09	1.1	39.51	0	0.00	39.55	1.1	190	0.55%
2021/08/06	0.1	39.63	0	0.00	39.60	0.1	193	0.05%
2021/08/02	0	0.00	1	39.70	39.70	-1	231	-0.43%
2021/07/29	0	0.00	1	40.20	40.15	-1	255	-0.39%
2021/07/16	1	43.55	2	43.55	43.55	-1	285	-0.35%
2021/07/07	5	42.10	0	0.00	42.15	5	317	1.57%
2021/07/05	10	42.05	0	0.00	42.20	10	329	3.03%
2021/07/02	0	0.00	1	42.25	42.00	-1	333	-0.30%
2021/07/01	12	42.05	0	0.00	42.00	12	337	3.56%
2021/06/22	0	0.00	4	41.40	41.20	-4	352	-1.14%
2021/06/04	0	0.00	1	41.95	41.95	-1	438	-0.23%
2021/05/27	0	0.00	1	41.35	41.40	-1	470	-0.21%
2021/05/20	0	0.00	5	40.20	40.35	-5	504	-0.99%
2021/05/19	0	0.00	2	40.30	40.25	-2	507	-0.39%
2021/05/17	1	39.10	2	39.50	39.15	-1	511	-0.20%
2021/05/14	1	40.10	0	0.00	40.15	1	509	0.20%
2021/05/13	0	40.05	0	0.00	40.05	0	517	0.01%
2021/05/11	0	0.00	2	42.45	41.80	-2	497	-0.40%
2021/04/27	1	43.20	0	0.00	43.20	1	477	0.21%
2021/04/22	1	42.10	0	0.00	42.10	1	484	0.21%
2021/04/19	1	42.00	0	0.00	42.10	1	486	0.21%
2021/04/15	0	0.00	0.4	41.90	42.00	-0.4	481	-0.08%
2021/04/13	0	0.00	1	43.30	43.10	-1	485	-0.21%
2021/04/12	0	0.00	1	43.30	43.30	-1	484	-0.21%
2021/04/07	1	43.85	0	0.00	43.80	1	476	0.21%
2021/04/06	1	44.05	0	0.00	44.10	1	478	0.21%
2021/03/26	2	44.13	0	0.00	44.10	2	500	0.40%
2021/03/19	0	0.00	1	45.55	45.70	-1	517	-0.19%
2021/03/18	0	0.00	1	44.90	44.90	-1	512	-0.20%
2021/03/09	1	44.45	0	0.00	44.45	1	657	0.15%
2021/03/04	0	0.00	1	44.45	44.40	-1	651	-0.15%
2021/03/03	1	44.40	0	0.00	44.40	1	646	0.15%
2021/03/02	2	44.50	0	0.00	44.30	2	644	0.31%
2021/02/17	0	0.00	1	44.00	44.05	-1	613	-0.16%
2021/02/05	1	44.10	0	0.00	44.00	1	613	0.16%
2021/01/25	0	0.00	20	43.85	43.90	-20	615	-3.25%
2021/01/20	0	0.00	1	44.05	44.10	-1	607	-0.16%
2020/12/25	0	0.00	0	43.70	43.80	0	535	0.00%
2020/12/24	0	0.00	0.3	43.55	43.65	-0.3	529	-0.05%
2020/12/16	0	0.00	2	43.40	43.40	-2	514	-0.39%
2020/12/11	0	0.00	1	43.45	43.55	-1	488	-0.20%
2020/12/10	2	43.60	0.5	43.55	43.50	1.5	475	0.32%
2020/12/09	5	43.60	0.3	43.50	43.60	4.7	455	1.03%
2020/12/08	10	43.78	1	43.85	43.70	9	425	2.11%
2020/12/07	0	0.00	2	41.50	41.50	-2	344	-0.58%
2020/12/04	0	0.00	1	40.40	40.25	-1	332	-0.30%
2020/11/30	0	0.00	1	40.55	40.40	-1	367	-0.27%
2020/11/18	9	39.75	0	0.00	39.90	9	394	2.28%
2020/11/13	5	40.05	0	0.00	40.15	5	422	1.18%
2020/10/27	0	0.00	2	39.55	39.55	-2	477	-0.42%
2020/10/22	0	0.00	1	40.35	40.05	-1	501	-0.20%
2020/10/19	0	0.00	1	39.30	39.40	-1	510	-0.20%
2020/10/12	0	0.00	10	38.90	38.90	-10	564	-1.77%
2020/09/22	0	0.00	5	39.10	39.05	-5	910	-0.55%
2020/09/14	1	39.40	0	0.00	39.20	1	1,008	0.10%
2020/09/09	2	38.80	0	0.00	39.10	2	1,171	0.17%
2020/09/04	2	39.90	0	0.00	39.70	2	1,281	0.16%
2020/09/03	1	40.20	0	0.00	40.25	1	1,296	0.08%
2020/09/02	1	41.00	0	0.00	40.90	1	1,331	0.08%
2020/08/31	1	40.60	0	0.00	40.45	1	1,443	0.07%
2020/08/28	1	40.70	0	0.00	40.80	1	1,461	0.07%
2020/08/25	0	0.00	1	41.80	41.45	-1	1,569	-0.06%
2020/08/24	0	0.00	2	41.65	41.45	-2	1,617	-0.12%
2020/08/20	11	40.60	3	40.83	40.15	8	1,645	0.49%
2020/08/19	0	0.00	1	42.05	41.70	-1	1,638	-0.06%
2020/08/18	2	41.60	0	0.00	41.55	2	1,640	0.12%
2020/08/17	3	41.20	0	0.00	41.65	3	1,646	0.18%
2020/08/14	0	0.00	1	41.45	41.50	-1	1,658	-0.06%
2020/08/13	1	40.80	0	0.00	40.90	1	1,671	0.06%
2020/08/11	1	41.60	0	0.00	41.35	1	1,765	0.06%
2020/08/05	4	41.58	0	0.00	41.70	4	1,799	0.22%
2020/08/03	0	0.00	1	42.40	42.30	-1	1,872	-0.05%
2020/07/28	1	40.90	0	0.00	40.40	1	1,940	0.05%
2020/07/27	0	0.00	2	41.70	41.60	-2	1,934	-0.10%
2020/07/17	2	42.70	2	41.93	41.85	0	1,916	0.00%
2020/07/16	0.1	42.90	2	43.00	42.90	-2	1,914	-0.10%
2020/07/15	5.1	43.01	0	0.00	42.60	5.1	1,905	0.27%
2020/07/14	0.1	43.50	0	0.00	43.30	0.1	1,895	0.01%
2020/07/13	1	44.25	0	0.00	44.35	1	1,888	0.05%
2020/07/10	0.2	43.70	1	43.50	43.70	-0.8	1,881	-0.04%
2020/07/09	1	45.15	3	45.17	44.95	-2	1,862	-0.11%
2020/07/08	2	44.95	6	45.67	46.00	-4	1,820	-0.22%
2020/07/07	1	43.80	1	44.30	43.90	0	1,749	0.00%
2020/07/06	2	45.03	3	44.77	44.55	-1	1,724	-0.06%
2020/07/03	2	43.95	4	43.99	43.90	-2	1,680	-0.12%
2020/07/02	0	0.00	17	41.72	41.65	-17	1,621	-1.05%
2020/07/01	2	41.20	0	0.00	41.15	2	1,609	0.12%
2020/06/29	1	40.30	0	0.00	40.30	1	1,596	0.06%
2020/06/24	17	40.97	0	0.00	40.95	17	1,588	1.07%
2020/06/23	3.1	39.89	0	0.00	40.05	3.1	1,578	0.20%
2020/06/22	1.1	41.12	2	40.55	40.60	-0.9	1,553	-0.06%
2020/06/19	1	41.55	0	0.00	41.55	1	1,543	0.06%
2020/06/18	2.2	41.18	0	0.00	40.95	2.2	1,532	0.14%
2020/06/17	3	42.68	3	42.38	42.20	0	1,490	0.00%
2020/06/16	2	45.85	12	45.93	45.95	-10	1,451	-0.69%
2020/06/15	1	46.00	0	0.00	45.55	1	1,412	0.07%
2020/06/12	1	45.10	7	44.00	46.30	-6	1,389	-0.43%
2020/06/11	6	44.77	1	44.60	44.30	5	1,355	0.37%
2020/06/10	2	45.80	0	0.00	45.80	2	1,329	0.15%
2020/06/09	4	45.78	1	45.60	45.80	3	1,327	0.23%
2020/06/08	12	46.16	13	46.37	47.20	-1	1,302	-0.08%
2020/06/05	0	0.00	2	43.90	44.15	-2	1,224	-0.16%
2020/06/04	1	43.40	0	0.00	43.50	1	1,218	0.08%
2020/06/01	5	42.00	6	42.78	43.05	-1	1,252	-0.08%
2020/05/29	1	42.25	3	41.45	41.90	-2	1,186	-0.17%
2020/05/28	0.1	40.00	0	0.00	40.00	0.1	1,129	0.01%
2020/05/27	1	40.40	1	40.35	40.65	0	1,108	0.00%
2020/05/26	0.2	39.90	0	0.00	40.00	0.2	1,091	0.01%
2020/05/22	0.1	39.95	0	0.00	39.90	0.1	1,068	0.01%
2020/05/20	1	39.35	0	0.00	39.95	1	1,042	0.10%
2020/05/19	2.2	40.05	3	41.02	39.95	-0.8	1,023	-0.08%
2020/05/18	2	40.20	7	40.26	40.70	-5	974	-0.51%
2020/05/15	3.4	38.65	3	39.03	39.25	0.4	912	0.04%
2020/05/14	0.4	38.60	5	38.78	38.60	-4.6	890	-0.52%
2020/05/13	1.2	38.84	0	0.00	39.20	1.2	875	0.13%
2020/05/12	0.2	39.15	4	39.08	39.45	-3.9	863	-0.45%
2020/05/11	5	39.34	5	39.12	39.45	0	838	0.00%
2020/05/08	7	38.24	8	38.43	38.50	-1	789	-0.13%
2020/05/07	4	37.25	0	0.00	37.50	4	743	0.54%
2020/05/06	3	36.90	0	0.00	36.85	3	721	0.42%
2020/05/05	0.1	36.10	1	36.10	36.10	-0.9	685	-0.13%
2020/05/04	1	35.35	0	0.00	35.65	1	671	0.15%
2020/04/30	1.1	35.51	0	0.00	35.55	1.1	665	0.17%
2020/04/29	1.2	35.54	0	0.00	35.45	1.2	665	0.18%
2020/04/22	4	34.50	0	0.00	34.80	4	644	0.62%
2020/04/21	3.1	34.63	4	34.50	34.40	-1	639	-0.15%
2020/04/17	2.4	35.32	5	35.28	34.95	-2.7	623	-0.42%
2020/04/16	1.2	35.15	2	34.80	35.15	-0.8	610	-0.13%
2020/04/15	1	34.75	0	0.00	34.75	1	601	0.17%
2020/04/14	2	34.50	2	34.45	34.50	0	596	0.00%
2020/04/08	1	33.70	0	0.00	33.85	1	582	0.17%
2020/03/26	0	0.00	1	32.35	32.40	-1	541	-0.18%
2020/03/24	1	31.75	5	31.56	31.80	-4	526	-0.76%
2020/03/23	5	30.46	1	30.70	30.65	4	521	0.77%
2020/03/20	13	31.22	0	0.00	31.20	13	519	2.50%
2020/03/19	3	29.20	3	29.10	29.00	0	503	0.00%
2020/03/18	1.1	32.17	0	0.00	31.55	1.1	479	0.22%
2020/03/12	1	34.40	0	0.00	34.70	1	407	0.25%
2020/03/11	0	0.00	20	35.83	36.20	-20	382	-5.23%
2020/03/10	0	0.00	20	35.10	35.80	-20	369	-5.42%
2020/03/09	3	36.12	1	36.15	35.85	2	348	0.57%
2020/03/06	2	35.50	4	35.60	35.95	-2	300	-0.67%
2020/03/05	0	0.00	1	33.85	34.05	-1	248	-0.40%
2020/02/27	2	33.05	0	0.00	33.00	2	268	0.74%
2020/02/26	2	33.18	5	33.15	33.15	-3	266	-1.13%
2020/02/25	9	33.13	15	33.17	33.15	-6	266	-2.25%
2020/02/21	5	33.53	0	0.00	33.50	5	262	1.90%
2020/02/17	3	33.50	0	0.00	33.50	3	265	1.13%
2020/02/14	1	33.55	0	0.00	33.55	1	267	0.37%
2020/02/05	0	0.00	1	32.70	32.90	-1	296	-0.34%
2020/02/04	1	32.40	4	32.30	32.40	-3	298	-1.00%
2020/02/03	3	32.20	0	0.00	32.20	3	297	1.01%
2020/01/31	0.1	32.90	0	0.00	32.90	0.1	289	0.03%
2020/01/17	1	34.05	0	0.00	34.00	1	276	0.36%
2020/01/14	1	34.00	0	0.00	34.10	1	278	0.36%
2019/12/13	0	0.00	1	34.30	34.30	-1	299	-0.33%
2019/12/09	3	34.40	0	0.00	34.25	3	304	0.99%
2019/12/05	0.1	34.75	0	0.00	34.65	0.1	302	0.02%
2019/12/02	0.1	34.70	16	34.53	34.75	-15.9	307	-5.18%
2019/11/29	1	34.50	0	0.00	34.90	1	310	0.32%
2019/11/27	0.1	34.45	0	0.00	34.50	0.1	319	0.04%
2019/11/25	1	34.15	0	0.00	34.05	1	308	0.32%
2019/10/31	0	0.00	2	33.35	33.25	-2	355	-0.56%
2019/10/09	0	0.00	3	33.25	33.20	-3	355	-0.85%
2019/10/03	1	32.50	0	0.00	32.70	1	388	0.26%
2019/09/27	3	32.80	1	32.75	32.70	2	379	0.53%
2019/09/19	0.1	33.90	0	0.00	33.80	0.1	418	0.03%
2019/09/12	0.1	34.20	0	0.00	34.10	0.1	427	0.01%
2019/09/10	0.1	34.85	0	0.00	34.75	0.1	418	0.03%
2019/09/06	0.1	35.00	0	0.00	34.85	0.1	425	0.01%
2019/09/04	0.1	35.50	0	0.00	35.50	0.1	418	0.02%
2019/08/26	0.1	34.15	0	0.00	34.05	0.1	380	0.03%
2019/08/21	0	0.00	4.3	34.76	34.70	-4.3	373	-1.14%
2019/08/20	0	0.00	1.7	34.70	34.70	-1.7	368	-0.45%
2019/08/15	0	0.00	1	34.20	34.05	-1	315	-0.32%
2019/08/08	0	0.00	83	33.13	33.25	-83	282	-29.38%
2019/07/29	0	0.00	2	33.45	33.40	-2	307	-0.65%
2019/07/23	0	0.00	39	33.04	33.10	-39	312	-12.46%
2019/07/22	0	0.00	52	33.05	33.05	-52	311	-16.68%
2019/07/19	0	0.00	120	33.44	33.20	-120	309	-38.75%	大賣/鉅額交易
2019/07/18	0	0.00	39	33.08	33.10	-39	307	-12.69%
2019/07/17	0	0.00	64	33.42	33.30	-64	304	-21.00%
2019/07/16	0	0.00	74	33.65	33.75	-74	301	-24.55%
2019/07/15	0	0.00	52	33.95	33.85	-52	299	-17.38%
2019/07/12	1	33.55	179	33.71	33.60	-178	298	-59.72%	大賣/鉅額交易
2019/07/11	0	0.00	5	34.50	34.00	-5	294	-1.70%
2019/07/10	0	0.00	241	34.64	34.45	-241	289	-83.34%	大賣/鉅額交易
2019/07/09	0	0.00	11	33.59	34.00	-11	272	-4.03%
2019/07/04	0	0.00	25	32.90	32.90	-25	264	-9.47%
2019/07/03	0.1	33.00	0	0.00	32.85	0.1	263	0.04%
2019/07/02	0	0.00	2	33.50	33.00	-2	263	-0.76%
2019/07/01	3	32.65	0	0.00	32.65	3	249	1.20%
2019/06/28	0	0.00	1	36.90	36.90	-1	234	-0.43%
2019/06/27	25	36.35	0	0.00	36.30	25	218	11.43%
2019/06/25	2	36.15	0	0.00	36.30	2	210	0.95%
2019/06/24	0	36.60	0	0.00	36.30	0	209	0.00%
2019/06/20	1	36.25	0	0.00	36.30	1	216	0.46%
2019/06/17	5	35.52	0	0.00	35.70	5	221	2.26%
2019/06/03	0	0.00	5	36.40	36.30	-5	266	-1.87%
2019/05/28	2	36.00	0	0.00	35.90	2	272	0.73%
2019/05/27	3	35.95	0	0.00	35.95	3	272	1.10%
2019/05/23	0	0.00	4	35.90	35.80	-4	274	-1.46%
2019/05/15	2	36.00	0	0.00	35.90	2	283	0.70%
2019/05/14	3.2	35.30	0	0.00	35.35	3.2	287	1.10%
2019/05/13	0.1	35.75	0	0.00	35.85	0.1	283	0.04%
2019/05/10	10	36.88	0	0.00	36.85	10	275	3.63%
2019/05/06	0	0.00	1	36.70	36.70	-1	262	-0.38%
2019/05/03	5	36.30	0	0.00	36.50	5	254	1.96%
2019/05/02	0.1	36.00	0	0.00	36.00	0.1	248	0.05%
2019/04/26	4	35.58	0	0.00	35.50	4	243	1.65%
2019/04/25	0.1	35.50	0	0.00	35.50	0.1	241	0.05%
2019/04/24	1.1	35.59	0	0.00	35.60	1.1	241	0.46%
2019/04/22	0.1	35.30	0	0.00	35.30	0.1	240	0.03%
2019/04/18	0.1	35.55	1	35.60	35.55	-1	240	-0.40%
2019/04/17	0.1	35.65	0	0.00	35.65	0.1	241	0.02%
2019/04/16	0.1	35.75	0	0.00	35.80	0.1	237	0.02%
2019/04/15	0.1	35.75	0	0.00	35.75	0.1	235	0.02%
2019/04/10	0	0.00	1	36.25	36.05	-1	234	-0.43%
2019/04/09	0	0.00	0.1	36.00	36.05	-0.1	253	-0.04%
2019/03/28	0	0.00	1	36.30	36.30	-1	241	-0.41%
2019/03/18	3	35.37	0	0.00	35.40	3	202	1.48%
2019/03/14	0	0.00	2	35.50	35.50	-2	185	-1.08%
2019/03/06	1	33.50	0	0.00	33.50	1	147	0.68%
2019/01/30	0	0.00	0	30.80	30.90	0	108	-0.01%
2019/01/28	0	0.00	5	30.90	30.85	-5	107	-4.66%
2019/01/22	0	0.00	0	30.90	30.95	0	107	-0.01%
2019/01/15	0	0.00	0	30.50	30.65	0	113	-0.03%
2018/12/17	0.1	29.45	0	0.00	29.50	0.1	100	0.12%
2018/11/19	5	29.10	0	0.00	29.25	5	138	3.61%
2018/10/03	0	0.00	0.1	31.00	30.85	-0.1	353	-0.02%
2018/09/21	0	0.00	1	31.55	31.25	-1	364	-0.27%
2018/09/13	1	30.25	0	0.00	30.30	1	367	0.27%
2018/08/31	0.1	31.00	0	0.00	31.00	0.1	360	0.03%
2018/08/07	0	0.00	1	32.70	32.70	-1	369	-0.27%
2018/08/06	0	0.00	5	31.96	32.30	-5	363	-1.37%
2018/08/03	5	31.10	40	31.74	30.90	-35	337	-10.37%
2018/08/02	0	0.00	1	34.10	34.15	-1	261	-0.38%
2018/07/27	0	0.00	220	37.41	37.50	-220	229	-95.71%	大賣/鉅額交易
2018/07/19	2	37.00	29	37.04	37.00	-27	208	-12.97%
2018/07/18	0	0.00	3	36.70	36.80	-3	205	-1.46%
2018/06/21	0.2	36.30	3.2	36.44	36.35	-3	245	-1.21%
2018/06/20	0.1	36.20	0	0.00	36.45	0.1	248	0.05%
2018/06/19	0.1	36.50	0	0.00	36.50	0.1	251	0.04%
2018/06/15	0.2	36.50	0	0.00	36.50	0.2	252	0.08%
2018/06/13	0.3	36.35	0	0.00	36.35	0.3	257	0.10%
2018/06/12	0	0.00	4	36.20	36.35	-4	257	-1.55%
2018/06/06	0.1	36.50	0	0.00	36.65	0.1	281	0.05%
2018/06/04	0.1	36.20	0	0.00	36.40	0.1	282	0.04%
2018/06/01	0.2	36.35	0	0.00	36.45	0.2	281	0.05%
2018/05/31	0	0.00	0.1	36.50	36.50	-0.1	280	-0.04%
2018/05/30	0	0.00	0	36.10	36.15	0	276	-0.01%
2018/05/29	3	36.00	0	0.00	36.10	3	276	1.09%
2018/05/28	0	0.00	5	36.05	36.10	-5	273	-1.83%
2018/05/18	0	0.00	1	34.90	34.95	-1	255	-0.39%
2018/05/08	1	33.85	0	0.00	33.85	1	261	0.38%
2018/05/03	1	33.80	0	0.00	33.80	1	263	0.38%
2018/04/30	0	0.00	3	34.10	33.90	-3	263	-1.14%
2018/04/27	0.1	33.85	24	33.80	33.80	-23.9	261	-9.13%
2018/04/23	0	0.00	0.1	34.10	34.10	-0.1	262	-0.04%
2018/04/19	4	34.40	1	34.05	34.35	3	267	1.12%
2018/04/18	0	0.00	2	33.85	33.75	-2	281	-0.71%
2018/04/13	0.1	34.05	0	0.00	34.05	0.1	297	0.03%
2018/04/12	0.5	34.00	3	34.15	34.00	-2.5	297	-0.84%
2018/04/10	0	0.00	1	34.35	34.25	-1	293	-0.34%
2018/04/03	0	0.00	2	33.95	33.95	-2	283	-0.71%
2018/04/02	0	0.00	4.6	33.94	33.95	-4.6	280	-1.65%
2018/03/31	0	0.00	6	33.40	33.35	-6	268	-2.23%
2018/03/30	0.1	32.70	0	0.00	32.65	0.1	253	0.04%
2018/03/23	0.1	31.85	0	0.00	31.80	0.1	248	0.03%
2018/03/22	0.1	32.50	0	0.00	32.45	0.1	243	0.05%
2018/03/21	0.1	33.00	0.1	33.00	33.00	0	238	0.01%
2018/03/20	0	0.00	1	33.10	33.15	-1	239	-0.42%
2018/03/16	0.1	32.60	0	0.00	32.60	0.1	232	0.05%
2018/03/15	0	0.00	10	32.85	32.85	-10	230	-4.33%
2018/03/14	10	32.18	11	32.38	32.60	-1	227	-0.44%
2018/03/13	28	32.87	18	33.31	32.45	10	225	4.43%
2018/03/12	25	32.59	0	0.00	32.95	25	211	11.85%
2018/03/08	0	0.00	1	31.70	31.75	-1	194	-0.52%
2018/03/06	0	0.00	1	31.75	31.70	-1	193	-0.52%
2018/02/26	0	0.00	2	31.65	31.65	-2	189	-1.05%
2018/02/23	0	0.00	2	31.20	31.25	-2	186	-1.07%
2018/02/22	3	30.80	0	0.00	31.10	3	186	1.61%
2018/02/12	1	30.75	0	0.00	31.00	1	184	0.54%
2018/01/26	0	0.00	0.5	31.10	31.10	-0.5	156	-0.31%
2018/01/19	0	0.00	3	31.33	31.25	-3	151	-1.98%
2018/01/18	0.2	31.25	1	31.30	31.30	-0.8	150	-0.55%
2018/01/17	0.1	31.05	1	31.05	31.35	-0.9	149	-0.59%
2018/01/16	0.2	30.90	0	0.00	31.05	0.2	146	0.10%
2018/01/11	1	31.40	0	0.00	31.40	1	126	0.79%
2018/01/10	0	0.00	2	30.48	30.60	-2	110	-1.82%
2018/01/03	0	0.00	2	29.50	29.60	-2	104	-1.92%