宇瞻 (8271)-群益金鼎-東門券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
44.00
漲跌
▲0.75
漲幅
+1.73%
成交量
250張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宇瞻 (8271)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/13	0	45.60	0	0.00	44.80	0	284	0.00%
2024/12/12	0.1	47.20	0	0.00	46.75	0.1	278	0.03%
2024/12/09	1	49.10	0	0.00	48.80	1	277	0.36%
2024/11/27	1	48.35	0	0.00	47.55	1	285	0.35%
2024/11/25	0	0.00	0	48.00	48.60	0	289	0.00%
2024/11/21	0.1	46.85	0	0.00	47.10	0.1	299	0.03%
2024/11/20	0.1	47.20	0	0.00	47.30	0.1	303	0.02%
2024/11/14	2	46.28	0	0.00	46.20	2	311	0.64%
2024/11/05	4	48.45	0	0.00	48.05	4	322	1.24%
2024/11/01	2	47.55	0	0.00	49.20	2	349	0.57%
2024/10/30	11	48.84	0	0.00	48.15	11	351	3.13%
2024/10/29	8	49.12	0	0.00	49.20	8	352	2.27%
2024/10/28	5	50.90	0	0.00	50.80	5	352	1.42%
2024/10/24	3	50.90	0	0.00	51.00	3	399	0.75%
2024/10/22	1.1	50.92	0	0.00	51.90	1.1	409	0.26%
2024/10/16	17	50.36	0	0.00	53.20	17	449	3.78%
2024/10/11	0	0.00	3	50.40	50.30	-3	457	-0.66%
2024/10/09	0	51.47	5	51.20	51.20	-5	462	-1.08%
2024/10/01	0	51.85	0	0.00	52.00	0	529	0.00%
2024/09/30	0	52.40	0	0.00	52.30	0	549	0.00%
2024/09/27	0	53.23	0	0.00	53.10	0	561	0.00%
2024/09/25	0.1	52.10	0	0.00	52.10	0.1	605	0.01%
2024/09/18	0	0.00	0	51.90	51.60	0	651	0.00%
2024/09/12	0	0.00	5	52.00	51.80	-5	689	-0.72%
2024/09/04	0.1	52.60	0	0.00	51.80	0.1	734	0.01%
2024/08/28	0	0.00	1	55.40	55.30	-1	779	-0.13%
2024/08/26	1.1	55.41	1	54.90	55.20	0.1	805	0.01%
2024/08/22	0	0.00	0	53.90	54.10	0	895	0.00%
2024/08/21	0	0.00	0	54.00	53.60	0	916	0.00%
2024/08/19	6	53.33	1	53.40	53.40	5	935	0.53%
2024/08/16	1	52.90	1	52.90	52.90	0	945	0.00%
2024/08/09	0	0.00	1	51.10	50.70	-1	1,013	-0.10%
2024/08/05	1	48.90	0	0.00	48.60	1	1,057	0.09%
2024/08/02	0.1	54.20	0	0.00	53.50	0.1	1,051	0.01%
2024/08/01	0	0.00	1	54.70	55.30	-1	1,130	-0.09%
2024/07/31	1	53.70	0	0.00	53.80	1	1,160	0.09%
2024/07/29	1	56.00	0	0.00	54.40	1	1,170	0.09%
2024/07/03	0	0.00	1	63.90	64.70	-1	1,380	-0.07%
2024/07/02	0.1	63.45	0	0.00	63.10	0.1	1,380	0.01%
2024/07/01	2	67.10	1	67.30	67.30	1	1,364	0.07%
2024/06/21	1	67.80	0	0.00	67.80	1	1,471	0.07%
2024/06/20	2	68.90	2	68.30	68.30	0	1,500	0.00%
2024/06/19	1	67.70	0	0.00	67.70	1	1,692	0.06%
2024/06/18	2	68.60	0	0.00	68.80	2	1,857	0.11%
2024/06/13	0.1	67.50	0	0.00	67.80	0.1	1,905	0.00%
2024/06/04	1	68.10	0	0.00	67.90	1	2,009	0.05%
2024/06/03	0	0.00	1	68.60	68.90	-1	2,022	-0.05%
2024/05/28	2	69.10	0	0.00	69.00	2	2,148	0.09%
2024/05/27	0	0.00	0	68.30	68.30	0	2,241	0.00%
2024/05/20	0	0.00	1	65.80	65.40	-1	2,510	-0.04%
2024/05/14	1	65.40	0	0.00	64.80	1	2,468	0.04%
2024/05/09	1	69.10	0	0.00	67.60	1	2,433	0.04%
2024/05/06	6	68.97	0.1	68.40	68.30	6	2,312	0.26%
2024/05/03	0.1	67.40	0.1	67.50	67.40	0	2,277	0.00%
2024/05/02	2	66.60	0	0.00	66.70	2	2,267	0.09%
2024/04/30	9	69.34	3	67.80	67.60	6	2,245	0.27%
2024/04/24	0	0.00	0.1	64.80	64.90	-0.1	2,176	0.00%
2024/04/18	0.1	67.50	0	67.80	67.20	0	2,129	0.00%
2024/04/16	0.1	69.00	0	0.00	67.80	0.1	2,104	0.00%
2024/04/15	0.1	71.80	0	0.00	72.10	0.1	2,073	0.00%
2024/04/12	2	74.80	2	73.70	74.20	0	2,061	0.00%
2024/04/11	0	71.90	0	0.00	71.80	0	2,010	0.00%
2024/04/10	0	0.00	12	73.15	73.20	-12	2,006	-0.60%
2024/04/09	3	71.43	0	0.00	71.50	3	1,948	0.15%
2024/03/28	10	70.86	1	70.20	70.10	9	1,932	0.47%
2024/03/27	0	71.70	3	71.80	72.00	-3	1,928	-0.16%
2024/03/26	3	73.40	0	0.00	71.00	3	1,907	0.16%
2024/03/25	0	0.00	14	71.34	71.20	-14	1,840	-0.76%
2024/03/22	7	72.93	4	74.28	70.80	3	1,813	0.17%
2024/03/21	22	72.22	12	73.84	74.90	10	1,614	0.62%
2024/03/19	1	68.80	0	0.00	68.70	1	1,444	0.07%
2024/03/15	0	0.00	1	68.60	67.00	-1	1,403	-0.07%
2024/03/14	9	68.31	0	0.00	67.50	9	1,393	0.65%
2024/03/08	0	0.00	31	69.19	67.70	-31	1,361	-2.28%
2024/03/07	1	72.30	2	73.50	72.10	-1	1,330	-0.08%
2024/03/06	3	72.80	0	0.00	73.40	3	1,313	0.23%
2024/03/05	0	72.00	12.8	72.40	74.50	-12.7	1,290	-0.99%
2024/03/01	1	76.69	0	75.10	74.60	1	1,208	0.08%
2024/02/29	5	73.78	7	74.36	75.40	-2	1,139	-0.17%
2024/02/27	1	72.80	3.2	69.48	72.30	-2.2	976	-0.22%
2024/02/26	0.2	66.60	5	63.50	66.80	-4.8	777	-0.62%
2024/02/22	0.1	60.30	0	0.00	60.50	0.1	668	0.01%
2024/02/20	0	59.40	0	0.00	59.10	0	662	0.00%
2024/01/17	0	0.00	1	56.80	56.40	-1	729	-0.14%
2024/01/09	0	0.00	0.3	56.40	56.20	-0.3	757	-0.04%
2024/01/08	0	0.00	5	57.30	56.60	-5	758	-0.66%
2024/01/05	5	58.90	0	0.00	57.90	5	753	0.66%
2024/01/03	0.1	60.15	0	0.00	59.80	0.1	765	0.01%
2024/01/02	0.3	61.33	0	0.00	61.10	0.3	782	0.04%
2023/12/28	0.3	61.26	0	0.00	61.40	0.3	982	0.03%
2023/12/27	0	0.00	1	61.50	62.20	-1	1,026	-0.10%
2023/12/22	2	61.35	1	62.00	59.90	1	984	0.10%
2023/12/12	1	61.80	5	61.80	61.80	-4	961	-0.42%
2023/12/11	0.3	61.90	10	61.62	61.80	-9.7	964	-1.00%
2023/12/08	10	61.70	6	61.80	61.40	4	963	0.42%
2023/12/07	1	60.80	0	0.00	60.80	1	947	0.11%
2023/12/06	0	0.00	20	61.70	61.90	-20	934	-2.14%
2023/11/13	0	0.00	13	59.60	59.10	-13	923	-1.41%
2023/11/09	0	0.00	15	59.87	58.80	-15	923	-1.62%
2023/11/08	0	0.00	17	59.87	59.70	-17	922	-1.84%
2023/11/07	0	0.00	30	59.90	59.50	-30	918	-3.27%
2023/10/19	0	0.00	1	58.70	59.60	-1	1,002	-0.10%
2023/10/17	10	60.30	0	0.00	60.30	10	981	1.02%
2023/10/13	0	0.00	2	59.90	60.30	-2	981	-0.20%
2023/10/12	0	0.00	0	60.50	60.50	0	988	0.00%
2023/10/11	0	0.00	14	60.11	59.40	-14	974	-1.44%
2023/10/05	4	61.13	1	59.30	59.30	3	964	0.31%
2023/10/04	0	0.00	1	57.60	60.60	-1	858	-0.12%
2023/10/03	1	60.30	2	58.55	60.30	-1	776	-0.13%
2023/09/26	1	55.70	0	0.00	55.60	1	868	0.12%
2023/09/18	10	58.46	10	58.06	57.50	0	1,033	0.00%
2023/09/15	0	0.00	1	58.20	58.00	-1	1,040	-0.10%
2023/09/08	2	55.90	1	55.60	55.90	1	1,152	0.09%
2023/08/18	10	50.78	0	0.00	50.50	10	1,860	0.54%
2023/08/09	0	0.00	4	52.20	52.20	-4	1,905	-0.21%
2023/07/28	24	57.24	15	57.70	56.90	9	1,887	0.48%
2023/07/27	5	56.50	5	56.00	56.80	0	1,865	0.00%
2023/07/17	0	0.00	0.2	56.30	56.10	-0.2	1,849	-0.01%
2023/07/13	0	0.00	5	54.00	54.30	-5	1,861	-0.27%
2023/07/11	1	54.30	0	0.00	54.00	1	1,858	0.05%
2023/07/10	20	54.15	4	54.60	54.20	16	1,861	0.86%
2023/07/07	41.2	56.10	0	0.00	55.60	41.2	1,883	2.19%
2023/07/06	28	58.66	0	0.00	58.70	28	1,903	1.47%
2023/07/05	0	0.00	1	61.90	60.60	-1	1,887	-0.05%
2023/07/04	3.3	61.82	14	62.09	62.40	-10.7	1,879	-0.57%
2023/07/03	0	0.00	18	60.57	60.40	-18	1,872	-0.96%
2023/06/30	1	59.50	0	0.00	60.90	1	1,913	0.05%
2023/06/28	0	0.00	3	61.33	61.10	-3	1,866	-0.16%
2023/06/21	6.1	61.85	2	61.10	61.70	4.1	1,803	0.23%
2023/06/20	22	61.20	0	0.00	61.20	22	1,791	1.23%
2023/06/19	0	0.00	15.2	63.00	62.40	-15.2	1,775	-0.85%
2023/06/16	23	62.32	51	62.48	62.20	-28	1,749	-1.60%
2023/06/14	1	61.80	0	0.00	61.80	1	1,690	0.06%
2023/06/13	0	0.00	6	61.40	61.40	-6	1,664	-0.36%
2023/06/09	25	60.18	2	60.70	60.80	23	1,608	1.43%
2023/06/08	6	60.45	4	60.80	60.70	2	1,592	0.13%
2023/06/06	12	60.89	3	60.77	61.30	9	1,548	0.58%
2023/06/05	0	0.00	1.2	62.28	62.10	-1.2	1,516	-0.08%
2023/06/02	6.2	62.79	3	62.40	62.70	3.2	1,490	0.21%
2023/06/01	13	60.48	14	60.44	61.70	-1	1,344	-0.07%
2023/05/31	1	58.30	1	58.30	58.30	0	1,046	0.00%
2023/05/29	0	0.00	1	53.60	53.00	-1	1,001	-0.10%
2023/05/24	0	0.00	1	52.10	52.10	-1	1,027	-0.10%
2023/05/22	0	0.00	1	51.20	51.10	-1	1,017	-0.10%
2023/05/18	2	51.15	1	50.90	50.70	1	999	0.10%
2023/05/17	0	0.00	1	49.30	49.30	-1	973	-0.10%
2023/05/11	1	47.75	0	0.00	47.70	1	971	0.10%
2023/05/10	3	48.83	0	0.00	48.75	3	968	0.31%
2023/05/08	1	48.30	1	49.15	49.00	0	956	0.00%
2023/05/04	1	50.70	0	0.00	50.60	1	945	0.11%
2023/05/03	0	0.00	1	51.70	51.50	-1	946	-0.11%
2023/05/02	1	50.60	0	51.50	50.60	1	937	0.11%
2023/04/27	0	0.00	1	51.70	51.30	-1	924	-0.11%
2023/04/26	2	50.00	0	0.00	51.10	2	919	0.22%
2023/04/25	2	50.80	1	50.40	50.70	1	911	0.11%
2023/04/21	25	52.30	1	51.80	51.40	24	887	2.70%
2023/04/20	35	53.17	0	0.00	53.00	35	875	4.00%
2023/04/19	0	0.00	5	55.70	55.50	-5	857	-0.58%
2023/04/17	0	0.00	2	54.45	55.00	-2	821	-0.24%
2023/04/13	5	54.20	0	0.00	53.90	5	778	0.64%
2023/04/12	0	0.00	1	54.10	54.30	-1	761	-0.13%
2023/04/11	2	54.00	1	53.40	53.40	1	719	0.14%
2023/03/31	4	52.43	9	52.94	51.60	-5	564	-0.89%
2023/03/30	0	0.00	1	51.10	51.40	-1	496	-0.20%
2023/03/29	1	49.90	0	0.00	49.90	1	468	0.21%
2023/03/27	0	50.90	0	0.00	51.10	0	456	0.00%
2023/03/24	0	0.00	1	51.10	51.10	-1	449	-0.22%
2023/03/16	1	48.35	0	0.00	48.50	1	391	0.26%
2023/03/14	5	48.72	0	0.00	48.90	5	381	1.31%
2023/03/03	0	0.00	3	48.75	48.95	-3	328	-0.91%
2023/03/02	0	0.00	5	48.90	48.70	-5	321	-1.55%
2023/03/01	0	47.90	2	48.00	47.95	-2	307	-0.65%
2023/02/22	0	46.35	5	46.55	46.40	-5	264	-1.88%
2023/02/17	1	45.90	1	45.95	46.25	0	243	0.00%
2023/02/16	0	45.70	0	0.00	45.90	0	239	0.00%
2023/02/15	0	0.00	1	45.10	45.25	-1	233	-0.43%
2023/02/14	1	45.05	0	0.00	45.20	1	229	0.44%
2023/02/13	1	44.85	1	44.65	44.90	0	226	0.00%
2023/02/08	5	44.50	0	0.00	44.50	5	217	2.30%
2023/02/01	0	0.00	1	44.30	44.25	-1	203	-0.49%
2022/12/27	0	41.30	0	0.00	41.55	0	301	0.01%
2022/12/20	0	0.00	5	40.84	41.00	-5	306	-1.63%
2022/12/09	0	41.60	0	0.00	41.35	0	314	0.00%
2022/12/08	0	0.00	2	41.10	41.45	-2	317	-0.63%
2022/12/07	0	41.95	0	0.00	41.35	0	318	0.01%
2022/11/30	0	0.00	1	42.30	42.25	-1	309	-0.32%
2022/11/28	5	41.65	0	0.00	41.85	5	310	1.61%
2022/11/04	1	40.75	0	0.00	40.85	1	301	0.33%
2022/11/02	1	40.70	0	0.00	40.70	1	301	0.33%
2022/10/13	1	40.60	0	0.00	38.90	1	265	0.38%
2022/10/07	0	0.00	1	42.00	41.80	-1	207	-0.48%
2022/09/20	1	40.55	0	0.00	40.70	1	197	0.51%
2022/09/19	0	40.50	0	0.00	40.35	0	199	0.00%
2022/09/13	0	0.00	1	40.05	40.20	-1	206	-0.49%
2022/07/07	0	0.00	1	35.50	36.05	-1	324	-0.31%
2022/06/22	0	39.40	0	0.00	39.10	0	458	0.00%
2022/06/21	0.1	40.55	0	0.00	40.50	0.1	461	0.02%
2022/06/17	0	0.00	1	40.65	40.75	-1	468	-0.21%
2022/06/16	0	41.75	0	0.00	40.85	0	475	0.01%
2022/06/14	0	0.00	3	40.82	40.95	-3	492	-0.61%
2022/06/13	0	0.00	0	41.25	41.20	0	496	-0.01%
2022/06/09	0	42.40	0	0.00	42.20	0	515	0.00%
2022/05/20	0	42.90	0	0.00	42.90	0	810	0.00%
2022/05/18	5	43.10	1	43.10	42.95	4	1,149	0.35%
2022/05/17	0	0.00	2	42.50	42.75	-2	1,210	-0.17%
2022/05/16	0	0.00	1	42.20	41.90	-1	1,226	-0.08%
2022/05/12	0	0.00	1	42.00	41.35	-1	1,250	-0.08%
2022/05/11	1	41.80	0	0.00	41.95	1	1,253	0.08%
2022/05/06	0	0.00	1	42.70	42.75	-1	1,261	-0.08%
2022/05/05	0	42.50	0	0.00	42.35	0	1,261	0.00%
2022/04/20	0.1	43.60	0	0.00	43.70	0.1	1,258	0.01%
2022/04/15	0	41.20	0.1	41.50	40.80	-0.1	1,236	-0.01%
2022/04/14	0.1	41.92	0.1	41.80	41.60	0	1,239	0.00%
2022/04/13	0	41.84	1	41.60	42.00	-1	1,237	-0.08%
2022/04/08	0	43.40	0.1	43.60	43.40	-0.1	1,238	-0.01%
2022/04/07	2	43.85	1	43.55	43.35	1	1,275	0.08%
2022/04/06	0	0.00	1	43.95	43.90	-1	1,273	-0.08%
2022/03/31	0.1	45.20	1	44.80	44.80	-0.9	1,281	-0.07%
2022/03/28	1.1	47.33	0.3	47.65	47.45	0.9	1,315	0.06%
2022/03/24	0	0.00	1	48.00	48.05	-1	1,302	-0.08%
2022/03/23	0	49.10	0.2	48.60	48.30	-0.2	1,301	-0.01%
2022/03/22	0	48.40	0	0.00	48.35	0	1,303	0.00%
2022/03/21	2	48.60	2.2	48.47	48.45	-0.2	1,304	-0.02%
2022/03/18	1	47.95	1	48.05	48.05	0	1,311	0.00%
2022/03/17	2	47.78	3	47.95	47.95	-1	1,329	-0.07%
2022/03/16	0	47.25	0	0.00	46.95	0	1,322	0.00%
2022/03/10	3	46.80	0	0.00	46.70	3	1,322	0.23%
2022/03/09	0	46.70	0	0.00	46.15	0	1,336	0.00%
2022/03/08	0.1	47.04	0	0.00	45.90	0.1	1,354	0.01%
2022/03/07	0.1	47.33	0	0.00	47.00	0.1	1,339	0.01%
2022/03/04	1.1	48.45	2	49.10	48.50	-0.9	1,321	-0.07%
2022/03/03	1	50.10	0	0.00	49.50	1	1,311	0.08%
2022/03/02	1	49.50	0	0.00	49.70	1	1,305	0.08%
2022/03/01	1.1	49.94	1	49.70	50.00	0.1	1,300	0.00%
2022/02/25	1	50.89	0	0.00	49.40	1	1,284	0.08%
2022/02/24	3	50.13	0	0.00	49.05	3	1,267	0.24%
2022/02/22	0	0.00	1	49.60	50.60	-1	1,280	-0.08%
2022/02/21	4	52.13	2	51.95	50.80	2	1,250	0.16%
2022/02/18	10	50.44	12	50.68	51.00	-2	1,122	-0.18%
2022/02/17	1	49.20	2	49.10	49.30	-1	945	-0.11%
2022/02/16	10	48.15	3	48.10	48.10	7	895	0.78%
2022/02/11	0	0.00	1	46.60	46.65	-1	872	-0.11%
2022/02/09	0	46.10	2	46.40	46.35	-2	872	-0.22%
2022/01/13	2	45.50	0	0.00	45.70	2	928	0.22%
2022/01/11	3	45.18	2	45.20	45.25	1	928	0.11%
2022/01/07	1	45.90	0	0.00	45.80	1	923	0.11%
2022/01/05	2.1	46.95	0	0.00	46.85	2.1	914	0.24%
2022/01/03	1	47.60	16	47.58	47.55	-15	908	-1.65%
2021/12/30	0	0.00	1	49.50	48.65	-1	897	-0.11%
2021/12/29	0	0.00	4	47.45	48.20	-4	859	-0.47%
2021/12/28	3	48.05	0	0.00	47.40	3	855	0.35%
2021/12/22	2	47.60	1	48.00	47.80	1	817	0.12%
2021/12/10	0.1	46.75	0	0.00	46.75	0.1	718	0.01%
2021/12/08	10	47.30	0	0.00	46.85	10	711	1.41%
2021/12/07	1	46.65	1	46.40	46.40	0	698	0.00%
2021/12/06	10	46.75	0	0.00	46.50	10	698	1.43%
2021/12/03	0	0.00	1	46.60	47.00	-1	695	-0.14%
2021/12/02	1	46.20	6	46.64	45.70	-5	679	-0.74%
2021/12/01	1	45.30	2	45.30	45.80	-1	662	-0.15%
2021/11/29	0	0.00	1	44.45	44.10	-1	673	-0.15%
2021/11/25	5	45.70	0	0.00	45.55	5	677	0.74%
2021/11/24	1	45.85	0	0.00	45.75	1	683	0.15%
2021/11/23	1	46.90	1	46.30	45.85	0	680	0.00%
2021/11/22	4	48.18	9	48.26	46.90	-5	672	-0.74%
2021/11/19	5	46.85	1	46.80	45.85	4	597	0.67%
2021/11/18	0	0.00	5	46.70	47.00	-5	584	-0.86%
2021/11/16	5	46.10	0	0.00	46.10	5	581	0.86%
2021/11/15	0	0.00	1	45.95	45.95	-1	570	-0.18%
2021/11/12	1	45.40	3	45.60	45.75	-2	574	-0.35%
2021/11/11	0	0.00	5	45.40	45.05	-5	575	-0.87%
2021/11/09	0	0.00	1	45.10	45.00	-1	640	-0.16%
2021/11/05	0.1	44.70	0	0.00	44.85	0.1	711	0.01%
2021/11/04	5	44.90	0	0.00	44.90	5	774	0.65%
2021/11/02	1	44.60	0	0.00	44.45	1	1,168	0.09%
2021/10/29	0	0.00	10	43.10	43.40	-10	1,346	-0.74%
2021/10/26	10	42.40	0	0.00	42.20	10	1,371	0.73%
2021/10/22	0	0.00	10	42.25	42.05	-10	1,429	-0.70%
2021/10/20	10	41.80	0	0.00	41.80	10	1,482	0.67%
2021/10/12	0.2	40.80	0	0.00	40.70	0.2	1,650	0.01%
2021/10/04	0	0.00	10	40.15	40.15	-10	1,844	-0.54%
2021/09/27	5	43.35	0	0.00	43.25	5	2,050	0.24%
2021/09/15	0	0.00	2	43.00	43.20	-2	2,477	-0.08%
2021/09/14	5	43.60	0	0.00	43.60	5	2,488	0.20%
2021/09/09	0	0.00	1	43.30	43.30	-1	2,530	-0.04%
2021/09/08	0	0.00	1	43.00	43.00	-1	2,535	-0.04%
2021/09/07	0	0.00	1	43.00	43.15	-1	2,542	-0.04%
2021/08/19	0	0.00	0.1	43.60	43.15	-0.1	2,700	0.00%
2021/08/17	0	0.00	3	43.23	43.50	-3	2,744	-0.11%
2021/08/13	3	43.82	2	43.85	43.15	1	2,746	0.04%
2021/08/12	2	45.95	1	45.70	45.55	1	2,719	0.04%
2021/08/11	1	46.90	2	46.05	46.15	-1	2,721	-0.04%
2021/08/10	3	48.72	1	48.65	47.70	2	2,706	0.07%
2021/08/09	2	50.40	0	0.00	49.90	2	2,679	0.07%
2021/08/06	25	53.76	15	53.89	53.30	10	2,593	0.39%
2021/08/05	10	51.36	10	51.36	52.40	0	2,360	0.00%
2021/08/04	1	48.55	0	0.00	48.50	1	2,222	0.05%
2021/07/28	1	47.55	0	0.00	48.00	1	2,534	0.04%
2021/07/22	0	0.00	3	50.23	50.40	-3	2,996	-0.10%
2021/07/21	1	50.00	2	50.00	48.70	-1	3,161	-0.03%
2021/07/19	0	0.00	1	51.40	51.00	-1	3,856	-0.03%
2021/07/15	1	50.00	0	0.00	50.00	1	4,307	0.02%
2021/07/14	2	50.00	23	50.10	50.20	-21	4,445	-0.47%
2021/07/09	6	49.05	0	0.00	48.85	6	4,420	0.14%
2021/07/07	1	50.10	0	0.00	49.50	1	4,422	0.02%
2021/07/05	2	52.65	2	51.90	51.40	0	4,426	0.00%
2021/07/01	1	48.90	0	0.00	48.90	1	4,324	0.02%
2021/06/30	5	50.28	8	50.73	50.60	-3	4,293	-0.07%
2021/06/29	3	49.08	4	48.96	49.45	-1	4,156	-0.02%
2021/06/28	6	48.48	6	48.94	49.45	0	4,093	0.00%
2021/06/25	1	46.35	0	0.00	46.30	1	4,038	0.02%
2021/06/24	1	45.40	0	0.00	45.40	1	4,028	0.02%
2021/06/23	2	45.30	0	0.00	45.35	2	4,027	0.05%
2021/06/22	1	44.60	0	0.00	44.25	1	4,027	0.02%
2021/06/16	1	46.10	0	0.00	46.05	1	4,143	0.02%
2021/06/04	3	46.83	3	46.93	46.90	0	4,255	0.00%
2021/06/01	12	46.88	14	46.59	46.55	-2	4,192	-0.05%
2021/05/31	0	0.00	1	45.60	45.65	-1	4,161	-0.02%
2021/05/26	11	45.03	11	44.61	44.05	0	4,159	0.00%
2021/05/25	1	45.05	1	44.70	44.55	0	4,173	0.00%
2021/05/24	0.5	42.90	0	0.00	43.15	0.5	4,161	0.01%
2021/05/18	6	42.13	6	41.07	42.15	0	4,240	0.00%
2021/05/17	0	0.00	2	39.90	38.80	-2	4,211	-0.05%
2021/05/14	1	42.30	0	0.00	41.90	1	4,176	0.02%
2021/05/13	5	41.80	6	42.50	42.30	-1	4,130	-0.02%
2021/05/12	2	43.00	2	42.70	41.60	0	4,091	0.00%
2021/05/11	4	45.31	1	44.80	44.60	3	4,017	0.07%
2021/05/07	6	50.30	6	51.00	50.70	0	3,891	0.00%
2021/05/06	3	50.70	4	51.15	48.80	-1	3,833	-0.03%
2021/05/05	11	52.00	21	51.71	52.60	-10	3,721	-0.27%
2021/05/04	11	54.20	9	53.37	51.60	2	3,676	0.05%
2021/05/03	17	57.36	5	57.44	54.60	12	3,538	0.34%
2021/04/29	3	55.27	4.2	55.26	56.40	-1.2	3,373	-0.03%
2021/04/28	20	56.86	17	56.67	56.00	3	3,251	0.09%
2021/04/27	10	56.62	9.2	56.94	55.90	0.8	3,127	0.03%
2021/04/26	38	57.48	52	57.37	58.00	-14	2,931	-0.48%
2021/04/23	7	50.84	13	51.52	53.50	-6	2,468	-0.24%
2021/04/22	5	49.54	6	48.93	48.65	-1	2,238	-0.04%
2021/04/21	16	49.18	11	48.43	49.40	5	2,087	0.24%
2021/04/20	12	46.66	12	47.41	47.65	0	1,811	0.00%
2021/04/19	6	44.77	2	44.93	45.05	4	1,934	0.21%
2021/04/16	8	44.03	4	44.10	43.85	4	1,993	0.20%
2021/04/13	2	42.55	5	43.90	42.55	-3	1,938	-0.15%
2021/04/12	0	0.00	5	43.96	43.90	-5	1,923	-0.26%
2021/04/08	0	0.00	2	43.65	43.65	-2	1,858	-0.11%
2021/03/31	1	43.10	0	0.00	43.10	1	1,812	0.06%
2021/03/30	3	43.53	2	42.90	43.45	1	1,807	0.06%
2021/03/26	2	42.25	0	0.00	42.20	2	1,747	0.11%
2021/03/24	0	0.00	1	42.20	42.30	-1	1,747	-0.06%
2021/03/23	11	43.47	2	42.85	42.70	9	1,742	0.52%
2021/03/22	0.2	42.85	6	42.63	43.30	-5.8	1,655	-0.35%
2021/03/18	2	42.10	0	0.00	42.25	2	1,646	0.12%
2021/03/17	4	42.80	2	42.70	42.60	2	1,666	0.12%
2021/03/16	0	0.00	1	41.75	42.45	-1	1,607	-0.06%
2021/03/15	2	41.60	0	0.00	41.70	2	1,577	0.13%
2021/03/11	4	41.63	4	41.30	41.15	0	1,591	0.00%
2021/03/10	2	40.85	0	0.00	40.80	2	1,583	0.13%
2021/03/09	0	0.00	3	40.35	40.65	-3	1,611	-0.19%
2021/03/08	0.1	41.45	0	0.00	40.65	0.1	1,733	0.01%
2021/03/05	3	40.80	0	0.00	40.55	3	1,799	0.17%
2021/03/04	0	0.00	9	40.95	40.95	-9	1,805	-0.50%
2021/02/26	1	41.85	3	41.85	41.90	-2	1,787	-0.11%
2021/02/24	0	0.00	1	42.50	41.55	-1	1,748	-0.06%
2021/02/22	0	0.00	1	42.15	41.75	-1	1,706	-0.06%
2021/02/19	6	41.74	9	41.77	41.75	-3	1,679	-0.18%
2021/02/18	4	39.93	3	40.50	40.90	1	1,589	0.06%
2021/01/29	1	38.75	0	0.00	38.25	1	1,576	0.06%
2021/01/20	0	0.00	6	39.01	38.85	-6	1,537	-0.39%
2021/01/15	1	40.90	0	0.00	40.25	1	1,526	0.07%
2021/01/14	1	41.35	0	0.00	41.65	1	1,497	0.07%
2021/01/13	0	0.00	1	41.70	41.80	-1	1,470	-0.07%
2021/01/12	21	43.62	13.4	43.16	42.10	7.7	1,434	0.53%
2021/01/11	6	41.59	5	41.00	41.70	1	1,145	0.09%
2021/01/08	0	0.00	3	38.85	38.90	-3	1,019	-0.29%
2021/01/06	3	38.50	1	38.50	38.60	2	1,022	0.20%
2020/12/25	0	0.00	2	39.40	39.35	-2	980	-0.20%
2020/12/24	0	0.00	1	39.20	39.25	-1	977	-0.10%
2020/12/22	1	38.65	2	38.65	38.10	-1	974	-0.10%
2020/12/21	0	0.00	2	38.35	38.20	-2	973	-0.21%
2020/12/17	4	39.26	1	39.05	38.95	3	965	0.31%
2020/12/16	1	39.30	0	0.00	39.25	1	962	0.10%
2020/12/10	6	40.23	0	0.00	40.00	6	892	0.67%
2020/12/08	1	39.15	0	0.00	39.15	1	855	0.12%
2020/12/07	7	40.16	0	0.00	39.50	7	850	0.82%
2020/12/02	1	40.80	0	0.00	40.60	1	785	0.13%
2020/12/01	0	0.00	2	37.70	39.80	-2	678	-0.29%
2020/10/23	0	0.00	1	37.35	37.80	-1	727	-0.14%
2020/10/21	1	36.80	0	0.00	37.15	1	730	0.14%
2020/10/19	2	37.10	0	0.00	37.00	2	739	0.27%
2020/10/14	2	36.73	0	0.00	36.80	2	758	0.26%
2020/10/07	0	0.00	0.3	35.45	35.45	-0.3	770	-0.04%
2020/09/25	0	0.00	0	36.00	34.30	0	840	0.00%
2020/09/14	0.6	39.40	0	0.00	36.20	0.6	943	0.07%
2020/09/04	1	36.70	5	36.97	36.85	-4	975	-0.41%
2020/08/21	0	0.00	10	37.35	37.35	-10	1,407	-0.71%
2020/08/20	2	38.10	0	0.00	36.30	2	1,540	0.13%
2020/08/18	9	38.40	0	0.00	38.30	9	1,529	0.59%
2020/08/13	0	0.00	2	39.30	39.10	-2	1,632	-0.12%
2020/08/10	10	41.55	0	0.00	41.70	10	1,672	0.60%
2020/08/07	6	41.88	2	41.60	41.65	4	1,711	0.23%
2020/08/06	0	0.00	1	42.80	42.75	-1	1,735	-0.06%
2020/08/05	1	43.35	0	0.00	43.45	1	1,750	0.06%
2020/07/29	0.5	42.20	2	41.10	42.20	-1.5	1,951	-0.08%
2020/07/28	2	40.78	1	42.20	40.75	1	1,965	0.05%
2020/07/27	1	42.30	0	0.00	41.60	1	1,993	0.05%
2020/07/24	5	42.94	0	0.00	42.25	5	2,042	0.24%
2020/07/23	0	0.00	1	43.30	43.50	-1	2,084	-0.05%
2020/07/22	6	43.00	0	0.00	43.15	6	2,114	0.28%
2020/07/21	0	0.00	2	42.60	42.70	-2	2,169	-0.09%
2020/07/17	1	41.85	0	0.00	41.85	1	2,253	0.04%
2020/07/15	1	42.45	1	43.45	42.30	0	2,459	0.00%
2020/07/14	2	43.35	0	0.00	43.10	2	2,480	0.08%
2020/07/13	0	0.00	4	43.50	43.90	-4	2,495	-0.16%
2020/07/10	2	44.15	0	0.00	43.75	2	2,521	0.08%
2020/07/08	2	45.00	1	45.00	44.85	1	2,536	0.04%
2020/07/07	12	44.91	2	44.63	44.55	10	2,540	0.39%
2020/07/06	0	0.00	1	45.20	45.10	-1	2,564	-0.04%
2020/07/03	2	45.00	0	0.00	44.75	2	2,593	0.08%
2020/07/01	0	0.00	1	44.50	44.45	-1	2,651	-0.04%
2020/06/30	1	43.65	0	0.00	43.40	1	2,656	0.04%
2020/06/23	2	47.08	0	0.00	46.60	2	2,705	0.07%
2020/06/09	1	48.60	0	0.00	47.75	1	3,041	0.03%
2020/06/08	1	48.80	3	48.85	48.20	-2	3,102	-0.06%
2020/05/28	5	52.38	6	52.55	49.50	-1	3,917	-0.03%
2020/05/27	5	52.00	1	51.00	52.00	4	3,725	0.11%
2020/05/26	0	0.00	1	48.15	48.05	-1	3,625	-0.03%
2020/05/22	1	49.40	4	47.98	47.55	-3	3,626	-0.08%
2020/05/21	1	47.40	1	47.10	48.35	0	3,578	0.00%
2020/05/19	8	47.55	3	47.40	47.40	5	3,533	0.14%
2020/05/18	4	48.79	0	0.00	47.90	4	3,531	0.11%
2020/05/15	0	0.00	9	47.93	47.95	-9	3,514	-0.26%
2020/05/14	0	0.00	35	48.40	47.40	-35	3,523	-0.99%
2020/05/13	3	47.68	3	48.20	48.10	0	3,533	0.00%
2020/05/12	0	0.00	1	46.90	46.60	-1	3,526	-0.03%
2020/05/11	14	48.18	5	47.46	47.35	9	3,528	0.26%
2020/05/07	2	49.08	9	48.94	49.00	-7	3,481	-0.20%
2020/05/06	1	48.40	8	48.18	48.80	-7	3,469	-0.20%
2020/05/04	0	0.00	6	46.76	47.40	-6	3,452	-0.17%
2020/04/30	0	0.00	4	47.85	47.20	-4	3,463	-0.12%
2020/04/29	1	47.90	11	48.03	47.60	-10	3,463	-0.29%
2020/04/28	3	47.32	7	47.70	47.15	-4	3,461	-0.12%
2020/04/27	2	46.60	0	0.00	46.60	2	3,462	0.06%
2020/04/23	1	46.20	2	46.45	46.20	-1	3,622	-0.03%
2020/04/22	1	45.40	0	0.00	46.70	1	3,621	0.03%
2020/04/21	9	46.47	3	48.57	45.40	6	3,585	0.17%
2020/04/17	2	41.90	0	0.00	41.80	2	3,414	0.06%
2020/04/16	8	41.70	8	41.30	41.30	0	3,398	0.00%
2020/04/14	4	40.53	3	40.55	40.65	1	3,468	0.03%
2020/03/30	2	36.18	0	0.00	36.45	2	3,523	0.06%
2020/03/25	0	0.00	22	36.35	36.60	-22	3,541	-0.62%
2020/03/24	2	34.50	0	0.00	34.10	2	3,545	0.06%
2020/03/20	0	0.00	1	32.40	33.25	-1	3,876	-0.03%
2020/03/19	11	31.90	11	30.44	30.25	0	3,869	0.00%
2020/03/18	0	0.00	6	34.09	33.55	-6	3,815	-0.16%
2020/03/17	7	34.96	6	35.67	35.70	1	3,765	0.03%
2020/03/16	34	39.30	31	37.43	36.90	3	3,727	0.08%
2020/03/13	22	39.30	20	39.43	40.35	2	3,670	0.05%
2020/03/12	21	42.33	16	41.86	41.50	5	3,600	0.14%
2020/03/11	7	46.60	2	45.40	45.60	5	3,554	0.14%
2020/03/10	29	46.98	17	47.28	47.45	12	3,515	0.34%
2020/03/09	17	46.94	16.4	47.83	46.85	0.7	3,372	0.02%
2020/03/06	34	47.82	31	48.20	47.65	3	3,238	0.09%
2020/03/05	9	45.26	8	45.54	46.65	1	2,797	0.04%
2020/03/02	0	0.00	1	41.00	41.00	-1	2,566	-0.04%
2020/02/27	0	0.00	14	42.12	41.10	-14	2,549	-0.55%
2020/02/26	4	44.00	0	0.00	43.10	4	2,511	0.16%
2020/02/25	6	43.25	0	0.00	43.35	6	2,487	0.24%
2020/02/24	4	43.40	0	0.00	43.50	4	2,477	0.16%
2020/02/19	1	43.80	0	0.00	44.00	1	2,458	0.04%
2020/02/18	2	44.85	1	44.05	44.05	1	2,449	0.04%
2020/02/14	0	0.00	4	45.26	45.90	-4	2,398	-0.17%
2020/02/13	1	44.10	1	44.00	43.80	0	2,346	0.00%
2020/02/12	1	44.00	0	0.00	44.00	1	2,320	0.04%
2020/02/11	1	42.55	1	42.65	42.55	0	2,301	0.00%
2020/02/07	9	43.83	0	0.00	43.10	9	2,292	0.39%
2020/02/06	2	43.93	2	44.10	43.80	0	2,368	0.00%
2020/02/03	1	41.35	0	0.00	42.00	1	2,290	0.04%
2020/01/31	2	42.35	0	0.00	42.00	2	2,248	0.09%
2020/01/30	1	42.30	1	42.10	42.05	0	2,186	0.00%
2020/01/20	2	48.08	3	47.88	46.70	-1	2,126	-0.05%
2020/01/17	1	44.30	2	44.48	46.20	-1	1,968	-0.05%
2020/01/16	1	44.25	1	44.05	43.85	0	1,860	0.00%
2020/01/15	0	0.00	3	43.15	43.20	-3	1,816	-0.17%
2020/01/10	0	0.00	1	42.20	42.35	-1	1,735	-0.06%
2020/01/09	1	43.50	0	0.00	42.25	1	1,714	0.06%
2020/01/08	1	43.10	1	43.05	42.95	0	1,642	0.00%
2020/01/07	0	0.00	5	41.99	42.00	-5	1,576	-0.32%
2020/01/03	1	42.60	0	0.00	42.90	1	1,504	0.07%
2020/01/02	1	42.35	0	0.00	42.75	1	1,468	0.07%
2019/12/31	0	0.00	1	42.00	41.85	-1	1,421	-0.07%
2019/12/27	4	42.89	1	43.65	42.60	3	1,377	0.22%
2019/12/26	0	0.00	1	41.95	42.35	-1	1,289	-0.08%
2019/12/25	1	41.65	0	0.00	41.65	1	1,249	0.08%
2019/12/24	0	0.00	2	42.30	41.75	-2	1,240	-0.16%
2019/12/23	2	43.05	1	42.00	42.45	1	1,199	0.08%
2019/12/20	0	0.00	1	41.70	41.70	-1	1,129	-0.09%
2019/12/19	0	0.00	1	41.10	41.45	-1	1,099	-0.09%
2019/12/18	18	42.69	13	42.55	41.70	5	1,028	0.49%
2019/12/17	4	41.05	9	41.42	41.60	-5	834	-0.60%
2019/12/06	0	0.00	2	38.10	37.55	-2	563	-0.35%
2019/12/05	7	37.79	7	37.99	38.30	0	528	0.00%
2019/11/18	2	36.55	0	0.00	36.45	2	470	0.42%
2019/11/12	9	35.27	0	0.00	35.40	9	418	2.15%
2019/11/11	6	34.97	0	0.00	35.00	6	413	1.45%
2019/11/08	3	35.85	0	0.00	35.90	3	398	0.75%
2019/11/06	12	35.99	2	36.03	36.00	10	377	2.65%
2019/11/05	35	36.44	65	37.09	36.35	-30	355	-8.43%
2019/11/04	2	35.78	5	35.85	35.85	-3	239	-1.25%
2019/09/03	0	0.00	2	33.20	33.10	-2	347	-0.58%
2019/08/02	6	32.05	0	0.00	31.65	6	287	2.08%
2019/07/30	10	33.11	16	33.64	32.95	-6	283	-2.12%
2019/07/26	0	0.00	1	32.40	32.35	-1	252	-0.40%
2019/07/24	0	0.00	2	32.10	32.00	-2	247	-0.81%
2019/07/22	15	31.80	0	0.00	31.80	15	242	6.19%
2019/07/19	5	31.85	0	0.00	31.70	5	242	2.06%
2019/07/18	5	32.05	0	0.00	31.80	5	242	2.06%
2019/07/16	8	32.18	0	0.00	32.10	8	239	3.34%
2019/07/15	9	32.46	17	32.62	32.40	-8	236	-3.39%
2019/07/12	1	32.70	21	32.63	32.40	-20	226	-8.84%
2019/05/02	0	0.00	0	34.15	34.15	0	453	0.00%
2019/03/06	22	36.19	10	35.98	36.10	12	352	3.40%
2019/03/05	40	35.03	10	35.25	35.70	30	277	10.81%
2019/02/27	0	0.00	30	34.29	34.25	-30	231	-12.94%
2019/02/26	0	0.00	1	33.35	34.15	-1	202	-0.49%
2019/02/25	1	33.30	0	0.00	33.20	1	184	0.54%
2019/01/24	0	0.00	1	29.40	29.45	-1	154	-0.65%
2018/10/16	1	27.05	0	0.00	27.10	1	237	0.42%
2018/10/09	1	31.20	0	0.00	31.05	1	219	0.45%
2018/09/10	1	33.80	0	0.00	33.85	1	332	0.30%
2018/08/22	1	36.25	0	0.00	36.30	1	456	0.22%
2018/08/03	0	0.00	1	37.15	37.15	-1	632	-0.16%
2018/07/27	0	0.00	4	37.40	37.65	-4	633	-0.63%
2018/07/26	0	0.00	16	37.30	37.30	-16	634	-2.52%
2018/07/19	1	37.20	0	0.00	37.15	1	642	0.16%
2018/06/26	2	39.70	10	39.85	39.95	-8	646	-1.24%
2018/06/22	20	40.25	0	0.00	40.15	20	617	3.24%
2018/06/14	1	41.40	0	0.00	41.25	1	661	0.15%
2018/06/08	0	0.00	8	40.83	40.75	-8	656	-1.22%
2018/06/07	1	40.70	106	40.61	40.60	-105	669	-15.67%	大賣/鉅額交易
2018/06/06	10	40.93	0	0.00	40.70	10	669	1.49%
2018/05/31	0	0.00	14	41.64	41.50	-14	748	-1.87%
2018/05/30	1	40.40	0	0.00	40.85	1	710	0.14%
2018/05/28	9	40.39	0	0.00	40.85	9	710	1.27%
2018/05/25	0	0.00	10	40.58	40.35	-10	734	-1.36%
2018/05/23	0	0.00	8	40.88	40.70	-8	769	-1.04%
2018/05/21	16	40.13	0	0.00	40.25	16	732	2.18%
2018/05/17	1	40.55	0	0.00	40.30	1	728	0.14%
2018/05/14	10	39.55	16	39.65	39.65	-6	674	-0.89%
2018/04/24	1	38.80	0	0.00	38.60	1	643	0.16%
2018/04/03	0	0.00	1	39.75	40.10	-1	647	-0.15%
2018/04/02	0	0.00	1	40.15	40.05	-1	644	-0.16%
2018/03/26	1	40.35	4	40.18	40.30	-3	642	-0.47%
2018/03/23	1	39.70	1	39.70	39.70	0	636	0.00%
2018/03/22	0	0.00	1	41.00	40.20	-1	629	-0.16%
2018/03/21	3	41.32	0	0.00	41.00	3	612	0.49%
2018/03/20	2	41.35	5	41.30	41.30	-3	602	-0.50%
2018/03/19	0	0.00	10	40.75	40.65	-10	579	-1.73%
2018/03/16	0	0.00	29	40.60	40.65	-29	574	-5.05%
2018/03/14	1	40.55	5	40.50	40.40	-4	564	-0.71%
2018/03/13	1	40.45	0	0.00	40.45	1	561	0.18%
2018/03/08	0	0.00	3	40.43	40.15	-3	543	-0.55%
2018/03/07	0	0.00	1	40.00	39.80	-1	520	-0.19%
2018/03/06	2	39.95	0	0.00	40.00	2	477	0.42%
2018/02/27	1	39.65	0	0.00	39.50	1	452	0.22%
2018/02/06	0	0.00	5	36.30	35.95	-5	474	-1.05%
2018/01/12	2	38.00	0	0.00	38.00	2	669	0.30%
2018/01/05	0	0.00	0.4	38.85	38.90	-0.4	670	-0.06%
2018/01/03	0	0.00	1	38.90	39.05	-1	675	-0.15%