益登 (3048)-群益金鼎-新莊券商分點個股進出

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

益登

(3048)

可現股當沖

股價
40.45
漲跌
▼0.40
漲幅
-0.98%
成交量
1,754張
產業
上市電子通路類股▼0.24%
243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

益登 (3048)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/05	0	0.00	3	41.62	40.85	-3	14,030	-0.02%
2024/09/04	5	40.22	0	0.00	40.75	5	14,129	0.04%
2024/08/28	13	45.10	0	0.00	45.05	13	15,292	0.09%
2024/08/22	2	45.52	2	46.00	45.00	0	15,755	0.00%
2024/08/21	0	45.80	1	46.20	46.15	-1	15,692	-0.01%
2024/08/20	11	47.50	12	47.89	46.75	-1	15,627	-0.01%
2024/08/19	9	47.12	11	47.37	47.05	-2	15,494	-0.01%
2024/08/16	21	46.83	15	48.00	46.50	6	15,361	0.04%
2024/08/15	1	45.60	0	0.00	45.50	1	15,070	0.01%
2024/08/14	2	45.68	5	45.50	44.10	-3	14,912	-0.02%
2024/08/13	1	46.00	12.2	46.46	46.25	-11.2	14,743	-0.08%
2024/08/12	4	45.55	7	45.68	45.85	-3	14,587	-0.02%
2024/08/09	4.2	46.03	6	45.33	44.10	-1.8	14,438	-0.01%
2024/08/08	14	42.78	9.3	42.65	43.15	4.7	14,229	0.03%
2024/08/07	10	40.71	7	42.00	42.15	3	14,025	0.02%
2024/08/06	130.3	37.41	6	38.78	38.35	124.3	13,890	0.89%	大買/鉅額交易
2024/08/05	5	40.59	1	40.45	40.35	4	13,743	0.03%
2024/08/02	4	46.06	14	44.44	44.80	-10	13,661	-0.07%
2024/08/01	10	46.60	0	46.85	46.85	10	13,454	0.07%
2024/07/31	1	43.50	0	0.00	42.60	1	13,405	0.01%
2024/07/30	2	42.55	22	42.22	43.30	-20	13,377	-0.15%
2024/07/29	0	0.00	5	44.50	43.10	-5	13,319	-0.04%
2024/07/26	0	0.00	3	45.03	45.00	-3	13,242	-0.02%
2024/07/23	60	47.31	3	46.47	46.00	57	13,180	0.43%
2024/07/22	1	45.80	1	45.55	45.35	0	13,024	0.00%
2024/07/18	7	49.10	3	49.15	48.10	4	12,785	0.03%
2024/07/17	15	50.65	13	50.48	50.00	2	12,670	0.02%
2024/07/16	1	48.46	15	50.20	49.95	-14	12,438	-0.11%
2024/07/15	0	0.00	2	49.05	48.80	-2	12,317	-0.02%
2024/07/12	107	50.12	2	50.10	49.85	105	12,220	0.86%	大買/鉅額交易
2024/07/11	5.1	51.37	3	51.37	50.10	2.1	12,017	0.02%
2024/07/10	57	50.64	35	50.38	51.90	22	11,659	0.19%
2024/07/09	4	46.68	16	46.16	47.20	-12	11,230	-0.11%
2024/07/08	25.1	51.06	59	49.00	49.85	-33.9	10,952	-0.31%
2024/07/05	65.2	53.49	67	52.41	52.50	-1.9	10,441	-0.02%
2024/07/04	0	0.00	22	49.65	49.70	-22	9,455	-0.23%
2024/07/03	33	42.92	46.1	42.79	45.20	-13.1	9,288	-0.14%
2024/07/02	6	42.23	26.1	41.89	41.10	-20.1	8,717	-0.23%
2024/07/01	53	41.48	4.1	41.72	41.65	48.9	8,503	0.58%
2024/06/28	13.1	41.01	9	40.91	40.20	4.1	8,105	0.05%
2024/06/26	3	39.47	5	40.00	39.60	-2	7,647	-0.03%
2024/06/25	3	38.65	0	38.00	38.50	3	7,464	0.04%
2024/06/24	2	40.03	17	39.43	38.95	-15	7,364	-0.20%
2024/06/21	11.1	41.00	2	41.10	41.10	9.1	7,166	0.13%
2024/06/20	24	41.14	2	40.18	41.80	22	6,876	0.32%
2024/06/19	51	41.64	89.1	41.86	40.00	-38.1	6,421	-0.59%
2024/06/18	37	39.27	11	38.55	39.15	26	5,391	0.48%
2024/06/17	12	38.15	10	37.21	37.90	2	4,951	0.04%
2024/06/14	37	38.67	17	39.09	37.50	20	4,561	0.44%
2024/06/13	7	34.89	3	35.50	36.75	4	3,302	0.12%
2024/06/12	27	31.35	43	32.23	33.45	-16	2,882	-0.56%
2024/06/11	0	0.00	5	30.71	30.45	-5	2,576	-0.19%
2024/06/07	12	32.73	5	32.85	32.30	7	2,439	0.29%
2024/06/06	23	35.27	6	35.00	34.45	17	2,235	0.76%
2024/06/05	26	35.52	63	35.33	34.65	-37	1,936	-1.91%
2024/06/04	0	0.00	7.1	38.15	38.15	-7.1	1,215	-0.58%
2024/06/03	1	34.70	4	34.70	34.70	-3	1,124	-0.27%
2024/05/31	0	0.00	3	31.18	31.55	-3	1,049	-0.29%
2024/05/29	15	28.77	24	28.96	28.55	-9	797	-1.13%
2024/05/28	12	26.69	13	26.62	26.65	-1	454	-0.22%
2024/05/21	0	0.00	1	25.15	25.15	-1	418	-0.24%
2024/05/13	2	24.40	0	0.00	24.50	2	478	0.42%
2024/05/03	1	23.60	0	0.00	23.50	1	506	0.20%
2024/05/02	1	23.60	0	0.00	23.60	1	504	0.20%
2024/04/19	1	22.80	0	0.00	22.80	1	495	0.20%
2024/04/03	0	23.70	0	0.00	23.50	0	463	0.01%
2024/03/26	0	23.80	0.1	23.80	23.65	-0.1	455	-0.02%
2024/03/25	0.1	24.00	0	0.00	24.05	0.1	451	0.03%
2024/03/13	0	24.23	0	0.00	24.15	0	453	0.00%
2024/03/11	0	24.30	0	0.00	24.30	0	444	0.01%
2024/02/26	5	25.70	0	0.00	25.65	5	413	1.21%
2024/02/22	0	0.00	4	25.65	25.75	-4	405	-0.99%
2024/02/21	4	25.85	0	0.00	25.80	4	397	1.01%
2024/02/20	4	26.15	1	26.30	26.10	3	389	0.77%
2024/02/19	0	25.45	3	25.28	25.50	-3	348	-0.86%
2024/02/01	0	0.00	1	24.80	24.70	-1	342	-0.29%
2024/01/18	1	23.30	0	0.00	23.30	1	304	0.33%
2024/01/10	0.1	23.90	0	0.00	23.75	0.1	411	0.02%
2023/12/14	0	0.00	2	25.18	25.15	-2	402	-0.50%
2023/12/13	0	0.00	2	24.78	24.85	-2	394	-0.51%
2023/11/28	0	0.00	1	24.35	24.35	-1	367	-0.27%
2023/11/21	0	23.90	0	0.00	24.05	0	363	0.01%
2023/11/13	0	0.00	1	24.30	24.15	-1	360	-0.28%
2023/10/24	0	0.00	7	23.64	24.25	-7	382	-1.83%
2023/10/19	0	0.00	1	22.30	22.75	-1	364	-0.27%
2023/10/18	28	22.07	0	0.00	22.40	28	370	7.55%
2023/09/15	1	23.75	0	0.00	23.80	1	451	0.22%
2023/08/28	0.1	22.60	0	0.00	22.60	0.1	503	0.01%
2023/08/21	0	0.00	1	23.30	23.10	-1	563	-0.18%
2023/08/18	1	23.70	0	0.00	23.40	1	563	0.18%
2023/08/15	0	0.00	10	22.57	22.70	-10	550	-1.82%
2023/08/14	5	23.94	0	0.00	22.80	5	543	0.93%
2023/08/08	1	25.40	0	0.00	25.40	1	543	0.18%
2023/08/01	0	25.30	0	0.00	25.40	0	558	0.01%
2023/07/28	3	25.50	0	0.00	25.60	3	558	0.54%
2023/07/27	0.1	25.30	0	0.00	25.45	0.1	561	0.01%
2023/07/24	2	25.20	0	0.00	25.20	2	559	0.36%
2023/07/21	2	25.50	0	0.00	25.65	2	560	0.36%
2023/07/20	3	25.85	0	0.00	25.90	3	576	0.52%
2023/07/19	0.1	26.25	0	0.00	26.20	0.1	575	0.01%
2023/07/17	6	27.80	0	0.00	27.60	6	599	1.00%
2023/07/13	10	27.92	0	0.00	27.80	10	567	1.76%
2023/07/10	3	28.20	0	0.00	28.10	3	564	0.53%
2023/07/07	8	28.19	0	0.00	28.25	8	570	1.40%
2023/07/06	4	28.50	0	0.00	28.55	4	574	0.70%
2023/07/05	3	28.60	0	0.00	28.65	3	571	0.53%
2023/07/04	3	28.30	0	0.00	28.40	3	562	0.53%
2023/06/05	0	0.00	1	28.40	28.45	-1	630	-0.16%
2023/06/02	1	28.25	0	0.00	28.30	1	633	0.16%
2023/05/25	1	27.75	0	0.00	28.00	1	649	0.15%
2023/05/24	0.1	27.15	0	0.00	27.15	0.1	629	0.01%
2023/05/23	0	0.00	1	27.10	27.10	-1	631	-0.16%
2023/05/17	5	26.70	0	0.00	27.15	5	648	0.77%
2023/05/09	1	27.55	0	0.00	27.50	1	621	0.16%
2023/05/05	2	27.85	0	0.00	27.80	2	640	0.31%
2023/05/03	1	27.85	1	27.95	27.85	0	651	0.00%
2023/05/02	0	0.00	1	27.85	27.80	-1	653	-0.15%
2023/04/26	1	27.45	0	0.00	27.55	1	655	0.15%
2023/04/21	2	28.63	1	28.45	28.50	1	616	0.16%
2023/04/18	2	28.90	0	0.00	28.75	2	556	0.36%
2023/04/11	0	0.00	1	28.75	28.70	-1	520	-0.19%
2023/04/10	0	0.00	1.1	28.55	28.60	-1.1	514	-0.21%
2023/04/06	0	0.00	30	28.45	28.55	-30	510	-5.87%
2023/03/31	0	0.00	0.1	28.70	28.55	-0.1	509	-0.02%
2023/03/17	1	27.70	0	0.00	27.70	1	497	0.20%
2023/03/16	0.1	27.70	1	27.50	27.50	-0.9	491	-0.19%
2023/03/15	0	0.00	2	28.70	28.55	-2	465	-0.43%
2023/03/09	0	0.00	0.2	29.35	29.30	-0.2	461	-0.04%
2023/03/08	0	0.00	1	29.45	29.40	-1	456	-0.22%
2023/03/07	1	29.25	0	0.00	29.30	1	452	0.22%
2023/03/06	0	0.00	1.3	29.44	29.50	-1.3	445	-0.29%
2023/03/03	0.2	29.15	0	0.00	29.20	0.2	427	0.04%
2023/02/24	3	28.80	0	0.00	28.75	3	396	0.76%
2023/02/20	0.1	28.55	0	0.00	28.55	0.1	375	0.03%
2023/02/16	1	28.00	0	0.00	28.00	1	358	0.28%
2023/02/14	1	28.00	0	0.00	28.00	1	370	0.28%
2023/02/01	2	27.60	0	0.00	27.60	2	374	0.53%
2023/01/16	1	26.70	0	0.00	26.75	1	368	0.28%
2022/12/27	0	27.10	0	0.00	27.05	0	419	0.01%
2022/12/20	0	27.30	0	0.00	27.00	0	431	0.01%
2022/11/25	0.1	28.15	0	0.00	28.00	0.1	457	0.02%
2022/11/18	0.1	28.15	1	28.00	27.95	-0.9	469	-0.19%
2022/11/17	1	28.15	1	28.05	28.10	0	475	0.00%
2022/11/11	0.1	27.90	0	0.00	27.70	0.1	470	0.02%
2022/11/10	0	0.00	2	27.85	27.85	-2	469	-0.43%
2022/11/09	1	27.85	0	0.00	27.85	1	479	0.21%
2022/11/07	0	0.00	1	28.80	28.80	-1	508	-0.20%
2022/09/26	0	27.50	0	0.00	27.40	0	703	0.00%
2022/09/22	0	0.00	1	28.10	28.15	-1	754	-0.13%
2022/09/21	1	28.25	0	0.00	28.20	1	756	0.13%
2022/09/20	0	0.00	1	28.40	28.45	-1	756	-0.13%
2022/09/15	1	29.00	0	0.00	29.00	1	774	0.13%
2022/09/13	1	29.05	1	28.85	28.90	0	788	0.00%
2022/09/12	1	28.90	0	0.00	29.00	1	805	0.12%
2022/09/08	1	28.15	0	0.00	28.15	1	803	0.12%
2022/09/02	1	28.85	0	0.00	28.70	1	831	0.12%
2022/08/29	5	29.00	0	0.00	28.85	5	862	0.58%
2022/08/26	30	29.60	0	0.00	29.60	30	869	3.45%
2022/08/24	2	29.60	0	0.00	29.55	2	893	0.22%
2022/08/19	0	0.00	1	30.10	30.30	-1	910	-0.11%
2022/08/17	2	29.80	0	0.00	29.75	2	935	0.21%
2022/08/16	1	29.95	0	0.00	29.95	1	930	0.11%
2022/08/15	1	30.70	2	30.25	30.40	-1	927	-0.11%
2022/08/12	1	29.60	0	0.00	29.85	1	860	0.12%
2022/08/05	0	0.00	1	28.90	29.10	-1	886	-0.11%
2022/08/04	0	0.00	1	28.55	28.50	-1	899	-0.11%
2022/08/03	2.1	28.69	0	0.00	28.70	2.1	901	0.23%
2022/08/02	1	29.25	0	0.00	29.30	1	895	0.11%
2022/07/20	0	0.00	6	28.74	28.50	-6	919	-0.65%
2022/07/15	2	27.30	1	27.30	27.30	1	937	0.11%
2022/07/14	0	0.00	3	27.45	27.45	-3	936	-0.32%
2022/07/12	5	30.68	0	0.00	30.65	5	911	0.55%
2022/07/11	2	31.15	65	31.18	31.45	-63	882	-7.14%
2022/07/07	1	30.35	0	0.00	30.45	1	850	0.12%
2022/07/04	0	0.00	1	30.10	30.10	-1	847	-0.12%
2022/06/30	0	0.00	0.6	32.60	32.30	-0.6	897	-0.07%
2022/06/20	1	34.10	0	0.00	33.65	1	1,012	0.10%
2022/06/07	0	0.00	1	35.95	35.95	-1	1,096	-0.09%
2022/05/10	0	0.00	40	34.21	35.05	-40	2,141	-1.87%
2022/04/26	0	0.00	1	35.10	35.10	-1	2,209	-0.05%
2022/04/20	2	36.40	0	0.00	36.50	2	2,208	0.09%
2022/04/06	2	37.05	0	0.00	37.15	2	2,240	0.09%
2022/04/01	1	36.95	1	36.80	36.90	0	2,187	0.00%
2022/03/30	15	37.75	0	0.00	37.15	15	2,166	0.69%
2022/03/28	1	37.35	0	0.00	37.75	1	2,136	0.05%
2022/03/25	1	37.70	0	0.00	37.70	1	2,124	0.05%
2022/03/24	20	37.90	1	37.95	38.00	19	2,122	0.90%
2022/03/23	0	0.00	1	38.10	38.10	-1	2,113	-0.05%
2022/03/22	0	0.00	1	36.65	36.65	-1	2,060	-0.05%
2022/03/21	0	0.00	2	36.08	36.00	-2	2,050	-0.10%
2022/03/15	10	34.90	1	34.80	34.80	9	1,997	0.45%
2022/03/10	2	35.83	1	36.55	35.65	1	1,939	0.05%
2022/03/09	1	35.85	0	0.00	35.90	1	1,909	0.05%
2022/03/07	20	37.80	0	0.00	37.95	20	1,671	1.20%
2022/03/04	2	38.10	0	0.00	38.25	2	1,624	0.12%
2022/03/03	10	38.05	0	0.00	38.10	10	1,600	0.62%
2022/03/02	21	38.25	0	0.00	38.40	21	1,583	1.33%
2022/03/01	3	38.32	3	38.05	38.05	0	1,533	0.00%
2022/02/25	2	36.35	5	36.82	36.95	-3	1,369	-0.22%
2022/02/24	2	36.00	1	36.00	35.25	1	1,286	0.08%
2022/02/23	1	35.60	7	35.64	35.90	-6	1,256	-0.48%
2022/02/22	1	35.10	1	35.30	35.30	0	1,236	0.00%
2022/02/21	10	35.55	2	35.60	35.40	8	1,226	0.65%
2022/02/18	0	0.00	6	35.18	35.35	-6	1,201	-0.50%
2022/02/17	23	35.56	0	0.00	34.85	23	1,153	1.99%
2022/02/16	4	36.28	5	36.57	36.80	-1	995	-0.10%
2022/02/15	1	35.65	1	35.50	35.35	0	935	0.00%
2022/02/11	2	34.80	3	35.02	34.95	-1	892	-0.11%
2022/02/10	3	34.73	1	35.00	34.90	2	921	0.22%
2022/02/08	0	0.00	0.3	34.20	34.40	-0.3	871	-0.03%
2022/01/24	0	0.00	2	33.03	32.95	-2	859	-0.23%
2022/01/18	0	0.00	2	33.60	33.65	-2	889	-0.22%
2022/01/14	1	33.00	0	0.00	33.30	1	947	0.11%
2022/01/13	0	0.00	3.1	33.52	33.60	-3.1	980	-0.32%
2022/01/11	23	33.60	4	33.65	33.25	19	1,019	1.86%
2022/01/10	2	33.10	0	0.00	33.05	2	987	0.20%
2022/01/07	1	32.75	0	0.00	32.70	1	971	0.10%
2021/12/30	10	32.60	0	0.00	32.60	10	1,064	0.94%
2021/12/27	1	32.20	0	0.00	32.25	1	1,080	0.09%
2021/12/03	3	31.50	0	0.00	31.35	3	1,302	0.23%
2021/11/26	1	31.80	0	0.00	31.80	1	1,631	0.06%
2021/11/24	0	0.00	1	31.80	31.65	-1	1,661	-0.06%
2021/11/15	2	32.40	0	0.00	32.50	2	1,770	0.11%
2021/11/12	1	31.90	0	0.00	31.90	1	1,780	0.06%
2021/11/10	2	31.95	0	0.00	32.15	2	1,804	0.11%
2021/11/09	5	31.30	5	31.50	31.55	0	1,805	0.00%
2021/11/04	1	33.30	0	0.00	33.25	1	1,810	0.06%
2021/11/03	0	0.00	1	33.65	33.70	-1	1,832	-0.05%
2021/11/01	1	34.10	2	34.20	34.05	-1	1,832	-0.05%
2021/10/27	2	34.05	6	34.03	34.10	-4	1,843	-0.22%
2021/10/26	1	33.75	11	33.90	33.85	-10	1,839	-0.54%
2021/10/25	0	0.00	1	34.00	34.00	-1	1,850	-0.05%
2021/10/19	0	0.00	5	32.30	32.75	-5	1,833	-0.27%
2021/10/06	0	0.00	5	28.80	28.85	-5	2,899	-0.17%
2021/10/01	0	0.00	2	29.88	29.35	-2	2,925	-0.07%
2021/09/17	0	0.00	1	29.70	29.60	-1	2,987	-0.03%
2021/09/16	2	29.85	2	29.85	29.55	0	2,991	0.00%
2021/09/15	1	29.80	0	0.00	29.75	1	2,988	0.03%
2021/09/14	0	0.00	3	30.40	30.20	-3	2,992	-0.10%
2021/09/13	5	29.30	5	29.60	30.00	0	2,991	0.00%
2021/09/10	6	29.73	0	0.00	29.40	6	2,997	0.20%
2021/09/06	0	0.00	5	37.20	37.20	-5	2,873	-0.17%
2021/09/03	1	37.45	0	0.00	37.45	1	2,778	0.04%
2021/09/02	1	38.05	1	37.75	37.85	0	2,697	0.00%
2021/09/01	3	38.03	0	0.00	37.95	3	2,651	0.11%
2021/08/31	3	37.33	4	37.60	37.65	-1	2,606	-0.04%
2021/08/30	3	37.20	0	0.00	37.30	3	2,582	0.12%
2021/08/26	5	36.90	11	37.05	37.05	-6	2,560	-0.23%
2021/08/25	1	36.10	0	0.00	36.20	1	2,532	0.04%
2021/08/24	1	35.05	0	0.00	35.40	1	2,542	0.04%
2021/08/18	1	33.10	1	34.10	34.40	0	2,569	0.00%
2021/08/16	1	33.85	0	0.00	33.70	1	2,595	0.04%
2021/08/10	1	35.80	0	0.00	35.65	1	2,708	0.04%
2021/08/09	0	0.00	1	36.75	36.40	-1	2,747	-0.04%
2021/08/06	0	0.00	1	38.00	37.10	-1	2,774	-0.04%
2021/08/05	0	0.00	2	37.30	37.40	-2	2,791	-0.07%
2021/08/03	1	37.10	0	0.00	37.25	1	2,919	0.03%
2021/07/28	0	0.00	2	36.50	36.60	-2	2,947	-0.07%
2021/07/26	0	0.00	4	37.08	37.45	-4	3,055	-0.13%
2021/07/23	4	36.40	2	36.30	36.60	2	3,097	0.06%
2021/07/22	0	0.00	0.2	37.65	36.35	-0.2	3,119	-0.01%
2021/07/21	1	36.10	0	0.00	36.05	1	3,160	0.03%
2021/07/20	4	36.25	6	36.45	36.50	-2	3,179	-0.06%
2021/07/19	0	0.00	4	37.14	37.15	-4	3,154	-0.13%
2021/07/16	1	37.80	4	37.93	37.80	-3	3,171	-0.09%
2021/07/15	5	37.69	2	37.90	38.50	3	3,163	0.09%
2021/07/14	41	39.57	39	38.74	39.20	2	3,079	0.06%
2021/07/13	9	35.55	26	36.35	36.45	-17	2,536	-0.67%
2021/07/12	2	35.00	0	0.00	35.10	2	2,531	0.08%
2021/07/09	1	34.85	0	0.00	34.75	1	2,565	0.04%
2021/07/08	0	0.00	1	35.00	35.15	-1	2,652	-0.04%
2021/07/05	3	34.80	4	34.96	35.10	-1	2,894	-0.03%
2021/07/02	5	34.14	2	34.20	34.20	3	3,292	0.09%
2021/07/01	0	0.00	2	33.90	33.95	-2	3,583	-0.06%
2021/06/30	2	34.05	2	34.00	34.10	0	3,669	0.00%
2021/06/24	2	33.60	0	0.00	33.75	2	3,921	0.05%
2021/06/23	0	0.00	3	33.45	33.60	-3	3,972	-0.08%
2021/06/22	1	33.30	0	0.00	33.25	1	4,019	0.02%
2021/06/21	2	33.15	1	33.35	33.25	1	4,084	0.02%
2021/06/18	12	33.81	0	0.00	33.80	12	4,134	0.29%
2021/06/17	1	33.80	0	0.00	33.95	1	4,209	0.02%
2021/06/16	1	33.95	0	0.00	33.85	1	4,317	0.02%
2021/06/11	6	34.45	1	34.75	34.00	5	4,698	0.11%
2021/06/10	1	33.90	0	0.00	33.95	1	5,628	0.02%
2021/06/09	0	0.00	1	33.80	33.85	-1	6,168	-0.02%
2021/06/08	1	34.60	0	0.00	34.35	1	6,609	0.02%
2021/06/07	1	34.55	0	0.00	34.45	1	6,885	0.01%
2021/06/03	1	35.05	4	35.13	35.05	-3	7,210	-0.04%
2021/06/02	9	34.93	0	0.00	35.05	9	7,306	0.12%
2021/06/01	0	0.00	4	35.85	35.65	-4	7,346	-0.05%
2021/05/31	8	34.81	3	34.95	34.85	5	7,335	0.07%
2021/05/28	4	34.88	0	0.00	34.85	4	7,328	0.05%
2021/05/25	1	34.50	0	0.00	34.40	1	7,469	0.01%
2021/05/20	1	33.20	0	0.00	33.30	1	7,448	0.01%
2021/05/19	3	32.77	3	33.65	33.70	0	7,403	0.00%
2021/05/18	0	0.00	1	31.65	32.70	-1	7,361	-0.01%
2021/05/17	1	30.15	7	29.91	30.05	-6	7,332	-0.08%
2021/05/13	0	0.00	3	31.75	31.50	-3	7,229	-0.04%
2021/05/11	0	0.00	5	34.24	33.55	-5	7,101	-0.07%
2021/05/06	0	0.00	26	34.50	34.55	-26	7,066	-0.37%
2021/05/04	29	35.21	0	0.00	34.60	29	7,035	0.41%
2021/05/03	0	0.00	4	36.95	36.40	-4	6,940	-0.06%
2021/04/29	1	38.00	3	38.03	37.60	-2	6,891	-0.03%
2021/04/27	0	0.00	2	37.85	37.65	-2	6,827	-0.03%
2021/04/26	12	37.53	0	0.00	37.30	12	6,782	0.18%
2021/04/23	0	0.00	1	37.15	37.10	-1	6,738	-0.01%
2021/04/22	1	36.80	11	36.51	36.35	-10	6,826	-0.15%
2021/04/21	13	37.26	10	37.40	37.25	3	6,792	0.04%
2021/04/20	4	37.75	18	37.93	37.95	-14	6,745	-0.21%
2021/04/19	3	37.70	1	38.05	38.20	2	6,736	0.03%
2021/04/16	15	37.07	7	37.34	37.40	8	6,653	0.12%
2021/04/15	0	0.00	2	36.13	36.65	-2	6,719	-0.03%
2021/04/14	14	34.70	2	35.50	36.10	12	6,696	0.18%
2021/04/13	9	35.97	1	36.25	35.55	8	6,630	0.12%
2021/04/12	2	35.48	0	0.00	35.50	2	6,573	0.03%
2021/04/09	5	36.65	2	36.15	36.20	3	6,509	0.05%
2021/04/08	15	37.44	17	36.95	37.10	-2	6,397	-0.03%
2021/04/07	17	35.74	16	36.33	37.30	1	5,947	0.02%
2021/04/06	2	33.98	2	34.50	33.95	0	5,669	0.00%
2021/04/01	2	33.35	8	33.33	33.50	-6	5,607	-0.11%
2021/03/31	6	33.38	6	33.65	33.40	0	5,562	0.00%
2021/03/30	3	33.88	4	34.08	33.70	-1	5,528	-0.02%
2021/03/29	3	33.15	71	33.10	33.10	-68	5,408	-1.26%
2021/03/24	2	32.90	301	32.57	32.90	-299	5,326	-5.61%	大賣/鉅額交易
2021/03/23	3	32.60	52	32.40	32.35	-49	5,276	-0.93%
2021/03/22	6	32.93	108	32.89	32.90	-102	5,269	-1.94%	大賣/鉅額交易
2021/03/19	12	32.90	17	33.13	33.05	-5	5,236	-0.10%
2021/03/18	0	0.00	102	32.20	32.90	-102	5,139	-1.98%	大賣/鉅額交易
2021/03/17	37	31.78	31	32.05	32.15	6	5,028	0.12%
2021/03/16	427	34.19	18	33.77	31.20	409	4,832	8.46%	大買/鉅額交易
2021/03/15	231	32.63	18	33.65	34.00	213	4,042	5.27%	大買/鉅額交易
2021/03/12	19	29.90	17	30.61	30.95	2	3,546	0.06%
2021/03/11	0	0.00	1	28.15	28.15	-1	3,104	-0.03%
2021/03/10	1	26.45	10	25.55	25.60	-9	2,856	-0.32%
2021/03/09	5	26.35	0	0.00	26.45	5	2,738	0.18%
2021/03/08	1	25.20	2	25.05	25.10	-1	2,611	-0.04%
2021/03/04	0	0.00	45	24.10	24.05	-45	2,504	-1.80%
2021/03/02	3	24.20	0	0.00	23.85	3	2,529	0.12%
2021/02/26	2	24.15	0	0.00	24.30	2	2,568	0.08%
2021/02/25	0	0.00	0.3	24.10	24.55	-0.3	2,544	-0.01%
2021/01/27	0	0.00	1.2	23.27	23.20	-1.2	2,980	-0.04%
2021/01/20	0	0.00	11	23.10	23.00	-11	2,976	-0.37%
2021/01/19	11	23.80	0	0.00	23.60	11	2,942	0.37%
2021/01/15	6	24.14	0	0.00	23.85	6	2,953	0.20%
2021/01/11	0	0.00	4	24.20	24.10	-4	2,758	-0.15%
2021/01/08	4	25.21	0	0.00	24.50	4	2,726	0.15%
2021/01/05	0	0.00	2	24.25	24.20	-2	2,471	-0.08%
2021/01/04	0	0.00	1	23.80	24.10	-1	2,441	-0.04%
2020/12/22	1	22.80	0	0.00	22.80	1	2,337	0.04%
2020/12/15	1	23.20	0	0.00	23.05	1	2,203	0.05%
2020/12/14	0	0.00	0.1	23.70	23.70	-0.1	2,163	-0.01%
2020/12/11	0	0.00	1	24.00	23.75	-1	2,160	-0.05%
2020/12/10	10	24.25	0	0.00	24.20	10	2,226	0.45%
2020/12/09	0	0.00	1	24.70	24.75	-1	2,214	-0.05%
2020/12/04	0	0.00	10	22.95	22.95	-10	2,031	-0.49%
2020/12/03	1	23.10	0	0.00	23.05	1	2,006	0.05%
2020/12/02	10	23.35	0	0.00	23.40	10	1,960	0.51%
2020/11/27	3	22.70	0	0.00	22.85	3	1,896	0.16%
2020/11/26	3	22.53	3	22.58	22.65	0	1,880	0.00%
2020/11/24	39	23.00	0	0.00	22.95	39	1,799	2.17%
2020/11/23	1	22.25	1	22.35	22.45	0	1,736	0.00%
2020/11/20	22	21.69	2	21.65	21.60	20	1,758	1.14%
2020/11/19	0	0.00	1	20.95	20.95	-1	1,700	-0.06%
2020/11/17	2	20.60	0	0.00	20.30	2	1,650	0.12%
2020/11/16	0	0.00	14	20.75	20.40	-14	1,633	-0.86%
2020/11/13	14	19.75	3	19.75	19.95	11	1,667	0.66%
2020/11/12	0	0.00	10	19.65	19.60	-10	1,632	-0.61%
2020/11/04	3	18.55	0	0.00	18.45	3	1,675	0.18%
2020/10/23	0	0.00	3	18.55	18.45	-3	1,606	-0.19%
2020/10/22	0	0.00	3	18.25	18.35	-3	1,571	-0.19%
2020/10/21	0	0.00	6	18.00	17.90	-6	1,535	-0.39%
2020/10/15	0	0.00	10	18.01	18.00	-10	1,505	-0.66%
2020/10/14	0	0.00	1	17.70	17.95	-1	1,482	-0.07%
2020/10/12	3	17.30	0	0.00	17.35	3	1,451	0.21%
2020/09/29	3	17.15	0	0.00	17.10	3	1,494	0.20%
2020/09/25	2	17.20	0	0.00	17.10	2	1,549	0.13%
2020/09/22	0	0.00	1	17.80	17.60	-1	1,524	-0.07%
2020/09/15	13	18.32	2	18.30	18.35	11	1,488	0.74%
2020/09/11	0	0.00	15	17.55	17.45	-15	1,344	-1.12%
2020/09/08	0	0.00	2	18.10	18.05	-2	1,314	-0.15%
2020/09/04	3	18.00	0	0.00	17.95	3	1,326	0.23%
2020/09/03	15	18.30	0	0.00	18.20	15	1,312	1.14%
2020/08/31	0	0.00	1	18.55	18.45	-1	1,305	-0.08%
2020/08/26	10	18.95	15	19.05	18.80	-5	1,491	-0.34%
2020/08/20	4	17.56	5	17.60	17.70	-1	1,310	-0.08%
2020/08/19	15	19.07	14	18.65	18.50	1	1,280	0.08%
2020/08/12	0	0.00	2	18.25	17.80	-2	1,182	-0.17%
2020/08/11	2	17.80	0	0.00	18.15	2	1,151	0.17%
2020/07/28	1	15.95	0	0.00	15.95	1	1,240	0.08%
2020/07/22	5	16.84	0	0.00	16.80	5	1,263	0.40%
2020/07/13	14	16.90	0	0.00	16.95	14	1,341	1.04%
2020/07/10	7	16.94	7	17.05	16.80	0	1,369	0.00%
2020/06/12	8	17.55	8	17.10	17.50	0	1,543	0.00%
2020/06/02	0	0.00	1	18.30	18.80	-1	1,420	-0.07%
2020/05/26	0	0.00	2	17.95	17.80	-2	1,347	-0.15%
2020/05/25	0	17.95	0	0.00	18.00	0	1,341	0.00%
2020/05/21	0	0.00	2	17.95	18.15	-2	1,269	-0.16%
2020/05/19	2	18.10	1	18.10	17.70	1	1,227	0.08%
2020/05/14	1	17.50	0	0.00	17.35	1	1,159	0.09%
2020/05/13	0	0.00	1	18.20	17.95	-1	1,135	-0.09%
2020/05/12	0	0.00	3	17.35	17.70	-3	1,063	-0.28%
2020/05/11	0	0.00	1	17.20	17.40	-1	1,046	-0.10%
2020/05/07	0	0.00	3	16.75	16.85	-3	1,021	-0.29%
2020/04/30	10	16.55	0	0.00	16.55	10	990	1.01%
2020/04/27	0	0.00	3	16.35	16.45	-3	1,034	-0.29%
2020/04/17	0	0.00	13	16.10	16.05	-13	1,003	-1.30%
2020/04/16	0	0.00	68	16.36	16.35	-68	984	-6.91%
2020/04/15	68	16.30	3	16.10	16.25	65	937	6.93%
2020/04/13	0	0.00	5	15.50	15.45	-5	929	-0.54%
2020/04/09	5	15.15	2	15.15	15.50	3	1,022	0.29%
2020/04/08	10	15.25	7	15.15	15.25	3	1,010	0.30%
2020/04/07	3	14.70	3	15.05	15.05	0	939	0.00%
2020/03/31	0	0.00	4	14.35	14.35	-4	916	-0.44%
2020/03/30	2	13.83	2	14.15	14.15	0	918	0.00%
2020/03/27	4	14.34	0	0.00	14.20	4	974	0.41%
2020/03/25	12	14.89	8	14.75	14.55	4	991	0.40%
2020/03/24	0	0.00	12	14.09	14.20	-12	966	-1.24%
2020/03/19	0	0.00	3	12.90	12.90	-3	954	-0.31%
2020/03/18	5	13.75	1	14.05	13.60	4	974	0.41%
2020/03/16	3	13.60	0	0.00	13.50	3	1,036	0.29%
2020/02/24	0	16.80	0	0.00	16.65	0	1,184	0.00%
2020/02/12	3	16.55	0	0.00	16.65	3	1,338	0.22%
2020/02/10	3	16.45	0	0.00	16.40	3	1,432	0.21%
2020/02/04	3	16.20	0	0.00	16.65	3	1,568	0.19%
2020/02/03	6	15.70	50	15.46	15.75	-44	1,576	-2.79%
2020/01/30	6	17.10	0	0.00	16.65	6	1,630	0.37%
2020/01/08	6	18.35	0	0.00	18.20	6	2,335	0.26%
2020/01/06	0	0.00	2	19.00	19.00	-2	2,477	-0.08%
2020/01/03	2	19.65	0	0.00	19.55	2	2,587	0.08%
2019/12/24	0.7	19.10	15	19.15	19.10	-14.3	2,650	-0.54%
2019/12/23	15	19.30	0	0.00	19.30	15	2,621	0.57%
2019/12/20	1	19.05	1	19.00	18.90	0	2,682	0.00%
2019/12/05	50	19.50	0	0.00	19.60	50	3,183	1.57%
2019/12/04	0	0.00	8	19.95	19.65	-8	3,176	-0.25%
2019/12/03	8	19.75	0	0.00	19.75	8	3,130	0.26%
2019/12/02	6	18.33	0	0.00	18.40	6	3,058	0.20%
2019/11/12	0	0.00	1.2	19.14	19.15	-1.2	3,024	-0.04%
2019/11/08	0	0.00	66	19.25	18.90	-66	3,048	-2.16%
2019/11/07	0	0.00	1	19.95	19.80	-1	2,986	-0.03%
2019/11/05	67	20.90	1	20.70	20.50	66	2,884	2.29%
2019/11/04	0	0.00	2	20.35	20.30	-2	2,827	-0.07%
2019/10/23	0	0.00	1	20.75	20.70	-1	2,612	-0.04%
2019/10/22	0	0.00	77	20.32	20.65	-77	2,577	-2.99%
2019/10/21	5	20.90	3	20.68	20.70	2	2,533	0.08%
2019/10/18	0	0.00	1	20.70	20.70	-1	2,476	-0.04%
2019/10/17	4	20.88	10	20.70	20.20	-6	2,411	-0.25%
2019/10/16	0	0.00	18	20.14	20.25	-18	2,077	-0.87%
2019/10/15	0	0.00	1	19.70	19.40	-1	1,948	-0.05%
2019/10/14	1	19.90	4	19.95	19.80	-3	1,901	-0.16%
2019/10/08	5	18.58	0	0.00	18.65	5	1,645	0.30%
2019/10/07	0	0.00	3	19.00	18.85	-3	1,624	-0.18%
2019/10/04	2	18.88	5	18.89	19.00	-3	1,582	-0.19%
2019/09/27	72	17.92	0	0.00	17.90	72	1,465	4.91%
2019/09/25	0	0.00	4	17.35	17.65	-4	1,401	-0.29%
2019/09/24	5	19.01	77	18.89	18.25	-72	1,312	-5.49%
2019/09/23	7	19.58	7	18.72	19.80	0	1,127	0.00%
2019/09/20	1	18.20	4	18.05	18.10	-3	985	-0.30%
2019/09/18	0	0.00	1	18.40	17.95	-1	933	-0.11%
2019/09/17	1	17.90	0	0.00	18.05	1	895	0.11%
2019/09/16	0	0.00	3	18.00	17.80	-3	861	-0.35%
2019/09/12	0	0.00	6	17.84	17.60	-6	815	-0.74%
2019/09/11	3	17.30	9	17.24	17.65	-6	727	-0.82%
2019/09/10	7	16.73	1	16.85	16.75	6	616	0.97%
2019/09/09	0	0.00	3	15.95	15.95	-3	527	-0.57%
2019/09/04	70	15.40	3	15.25	15.30	67	495	13.52%
2019/08/30	0	0.00	5	15.10	15.15	-5	473	-1.06%
2019/08/27	5	15.20	0	0.00	14.95	5	446	1.12%
2019/08/23	0	0.00	5	14.47	15.05	-5	406	-1.23%
2019/08/15	0	0.00	7	14.52	14.50	-7	315	-2.22%
2019/08/13	10	14.00	2	14.05	14.10	8	263	3.03%
2019/07/19	0	0.00	1	13.30	13.35	-1	200	-0.50%
2019/07/18	0	0.00	1	13.30	13.30	-1	199	-0.50%
2019/07/15	0	0.00	0.7	13.50	13.55	-0.7	197	-0.36%
2019/06/24	0	0.00	0.1	13.20	13.20	-0.1	246	-0.05%
2019/05/09	0	0.00	3	13.30	13.30	-3	495	-0.60%
2019/05/06	3	13.70	0	0.00	13.60	3	494	0.61%
2019/04/16	0	0.00	2	14.10	14.10	-2	489	-0.41%
2019/04/10	0	0.00	13	14.18	14.20	-13	480	-2.70%
2019/04/08	0	0.00	44	14.12	14.25	-44	476	-9.23%
2019/04/03	0	0.00	1	14.10	14.15	-1	468	-0.21%
2019/04/02	12	14.20	0	0.00	14.00	12	469	2.56%
2019/04/01	20	14.19	0	0.00	14.10	20	463	4.32%
2019/03/29	2	14.05	1	14.10	14.05	1	460	0.22%
2019/03/27	20	14.27	0	0.00	14.10	20	461	4.33%
2019/03/25	5	14.05	0	0.00	14.05	5	454	1.10%
2019/03/22	2	14.65	0	0.00	14.45	2	455	0.44%
2019/03/21	0	0.00	3	14.30	14.55	-3	386	-0.78%
2019/03/18	0	0.00	1	13.55	13.55	-1	409	-0.24%
2019/03/06	2	13.80	2	13.70	13.70	0	522	0.00%
2019/02/20	3	13.60	0	0.00	13.60	3	511	0.59%
2018/12/17	5	13.95	0	0.00	13.80	5	549	0.91%
2018/12/13	4	14.01	0	0.00	13.90	4	537	0.74%
2018/12/12	4	14.15	3	14.25	14.25	1	521	0.19%
2018/12/10	0	0.00	1	13.05	13.10	-1	416	-0.24%
2018/12/07	0	0.00	1	13.70	13.60	-1	410	-0.24%
2018/12/05	2	13.60	0	0.00	13.55	2	366	0.55%
2018/11/28	0	0.00	1	12.45	12.65	-1	308	-0.32%
2018/10/12	3	12.60	0	0.00	13.05	3	442	0.68%
2018/10/11	3	13.10	0	0.00	13.10	3	435	0.69%
2018/10/05	3	14.65	0	0.00	14.65	3	431	0.70%
2018/09/28	3	15.05	0	0.00	15.10	3	433	0.69%
2018/09/26	5	15.27	0	0.00	15.35	5	436	1.14%
2018/09/21	1	15.50	0	0.00	15.45	1	451	0.22%
2018/09/20	1	15.50	0	0.00	15.50	1	465	0.21%
2018/09/13	2	15.55	0	0.00	15.60	2	629	0.32%
2018/09/10	0	0.00	3	15.35	15.40	-3	663	-0.45%
2018/08/28	0	0.00	1	16.50	16.45	-1	938	-0.11%
2018/08/27	1	15.95	0	0.00	16.55	1	1,008	0.10%
2018/07/02	0	0.00	3	18.30	18.15	-3	1,114	-0.27%
2018/06/29	2	18.35	0	0.00	18.35	2	1,111	0.18%
2018/06/28	12	18.75	3	18.60	18.70	9	1,097	0.82%
2018/06/27	1	17.70	0	0.00	18.60	1	972	0.10%
2018/06/15	6	18.93	0	0.00	18.80	6	1,035	0.58%
2018/06/14	0	0.00	3	18.85	18.85	-3	887	-0.34%
2018/06/13	1	18.30	0	0.00	18.20	1	865	0.12%
2018/05/22	2	17.10	0	0.00	17.05	2	843	0.24%
2018/04/27	0	0.00	0.2	16.65	16.65	-0.2	1,285	-0.02%
2018/04/25	6	17.38	6	16.90	16.95	0	1,331	0.00%
2018/04/24	3	16.55	0	0.00	16.50	3	1,334	0.22%
2018/04/23	3	17.05	0	0.00	17.00	3	1,355	0.22%
2018/04/19	2	17.15	0	0.00	17.20	2	1,409	0.14%
2018/04/18	2	17.25	0	0.00	17.25	2	1,491	0.13%
2018/04/17	3	17.20	0	0.00	17.20	3	1,526	0.20%
2018/04/12	2	17.85	0	0.00	17.80	2	1,671	0.12%
2018/04/09	2	17.90	0	0.00	18.00	2	1,791	0.11%
2018/03/21	0	0.00	1	19.95	19.85	-1	1,947	-0.05%
2018/03/19	1	20.05	0	0.00	20.05	1	2,120	0.05%
2018/03/13	4	20.15	1	19.90	19.90	3	2,453	0.12%
2018/02/26	0	0.00	2	19.50	19.30	-2	3,106	-0.06%
2018/02/22	4	19.23	2	19.05	19.05	2	3,104	0.06%
2018/02/08	1	18.50	0	0.00	18.50	1	3,187	0.03%
2018/01/26	0	0.00	6	20.79	20.55	-6	3,321	-0.18%
2018/01/25	1	21.75	0	0.00	21.25	1	3,282	0.03%
2018/01/24	5	21.32	1	20.75	22.20	4	3,199	0.13%
2018/01/17	0	0.00	1	21.00	20.80	-1	3,021	-0.03%
2018/01/16	1	21.50	1	21.65	21.30	0	2,993	0.00%
2018/01/15	1	20.90	4	21.01	21.40	-3	2,956	-0.10%
2018/01/12	1	21.60	0	0.00	21.05	1	2,921	0.03%
2018/01/11	0	0.00	1	20.50	20.80	-1	2,832	-0.04%
2018/01/09	0	0.00	2.2	20.50	20.60	-2.2	2,745	-0.08%
2018/01/08	0	0.00	6	20.47	20.15	-6	2,689	-0.22%
2018/01/05	0	0.00	2	20.05	20.05	-2	2,620	-0.08%
2018/01/04	3	19.75	0	0.00	19.75	3	2,576	0.12%