明安 (8938)-群益金鼎-新莊券商分點個股進出

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
76.2
漲跌
▼1.1
漲幅
-1.42%
成交量
616張
產業
上櫃運動休閒類股
220人加入追蹤

立即追蹤
本地時間:13:30(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

明安 (8938)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
2024/04/18	0	0.00	2	78.10	77.30	-2	275	-0.73%
2024/04/17	0	0.00	8	77.35	77.90	-8	270	-2.96%
2024/04/16	0	0.00	5	76.72	74.50	-5	254	-1.97%
2024/04/10	0	0.00	10	73.00	74.10	-10	230	-4.33%
2024/03/29	10	70.00	0	0.00	69.80	10	220	4.54%
2024/03/28	1	69.90	0	0.00	69.90	1	220	0.45%
2024/03/22	1	71.00	0	0.00	71.00	1	222	0.45%
2024/03/13	0	0.00	35	73.48	73.30	-35	208	-16.76%
2024/03/08	1	73.20	0	0.00	72.70	1	210	0.48%
2024/01/12	0	70.90	0	0.00	70.80	0	264	0.00%
2023/12/21	10	73.60	0	0.00	73.70	10	638	1.57%
2023/12/15	0	0.00	1	73.00	73.00	-1	647	-0.15%
2023/12/14	0	0.00	2	72.60	72.40	-2	649	-0.31%
2023/12/11	6	71.98	0	0.00	71.70	6	654	0.92%
2023/12/08	0	0.00	2	73.05	72.90	-2	653	-0.31%
2023/12/07	10	73.10	0	0.00	72.90	10	652	1.53%
2023/12/05	10	73.50	0	0.00	73.20	10	654	1.53%
2023/12/04	0	0.00	1	72.40	73.00	-1	652	-0.15%
2023/11/30	1	71.10	0	0.00	71.20	1	653	0.15%
2023/11/29	2	71.55	0	0.00	71.30	2	655	0.31%
2023/11/27	0	0.00	1	70.40	70.10	-1	657	-0.15%
2023/11/08	0.6	67.40	1	70.70	69.70	-0.4	674	-0.06%
2023/11/07	0	0.00	1	70.10	70.20	-1	664	-0.15%
2023/10/19	0	0.00	19	65.50	65.30	-19	706	-2.69%
2023/10/05	0	0.00	1	71.10	70.90	-1	817	-0.12%
2023/10/04	1	70.30	0	0.00	70.20	1	814	0.12%
2023/10/03	0	0.00	1	70.90	70.70	-1	813	-0.12%
2023/09/26	3	63.43	1	67.80	69.00	2	707	0.28%
2023/09/25	1	69.00	0	0.00	69.00	1	539	0.19%
2023/09/20	5	76.76	0	0.00	76.90	5	545	0.92%
2023/09/19	5	77.34	0	0.00	77.70	5	544	0.92%
2023/08/31	10	75.60	0	0.00	75.80	10	651	1.54%
2023/08/11	0	0.00	1	73.50	72.30	-1	686	-0.15%
2023/08/08	2	76.80	0	0.00	76.40	2	680	0.29%
2023/07/31	1	78.50	0	0.00	78.50	1	746	0.13%
2023/07/27	0	0.00	1	79.40	79.10	-1	747	-0.13%
2023/07/26	1	78.60	0	0.00	78.60	1	753	0.13%
2023/07/25	1	79.90	0	0.00	79.90	1	753	0.13%
2023/07/24	1	80.90	0	0.00	80.50	1	754	0.13%
2023/07/21	2	82.20	0	0.00	82.10	2	757	0.26%
2023/07/20	0	0.00	1	82.30	83.00	-1	766	-0.13%
2023/07/19	2	81.00	0	0.00	81.10	2	760	0.26%
2023/07/18	4	82.10	1	81.70	81.60	3	768	0.39%
2023/07/17	2	82.60	1	82.30	82.50	1	774	0.13%
2023/07/14	7	82.00	1	83.00	83.20	6	782	0.77%
2023/07/13	6	85.08	0	0.00	84.00	6	771	0.78%
2023/07/12	0	0.00	2	81.45	81.80	-2	730	-0.27%
2023/07/11	0	79.10	0	0.00	79.00	0	712	0.00%
2023/07/05	2	81.30	0	0.00	81.30	2	771	0.26%
2023/06/30	0	0.00	21	79.32	79.50	-21	768	-2.73%
2023/06/20	0	78.20	0	0.00	77.90	0	945	0.00%
2023/06/16	0	77.50	0	0.00	77.70	0	971	0.00%
2023/06/15	1	77.30	2	77.70	77.70	-1	984	-0.10%
2023/06/12	20	77.25	1	78.30	76.90	19	1,066	1.78%
2023/06/09	2	80.05	0	0.00	79.70	2	1,055	0.19%
2023/06/08	0	0.00	6	81.05	81.30	-6	1,055	-0.57%
2023/06/05	1	79.60	0	0.00	79.50	1	1,131	0.09%
2023/06/02	2	79.40	5.7	79.43	79.30	-3.7	1,159	-0.32%
2023/05/29	0	0.00	29	80.50	80.10	-29	1,454	-1.99%
2023/05/26	0	80.90	0	0.00	80.10	0	1,632	0.00%
2023/05/24	0	0.00	20	81.75	81.80	-20	1,709	-1.17%
2023/05/23	0	0.00	80	81.44	81.70	-80	1,715	-4.66%
2023/05/22	0	0.00	70	80.51	81.30	-70	1,711	-4.09%
2023/05/19	0	0.00	20	80.70	80.20	-20	1,710	-1.17%
2023/05/18	0	0.00	40	79.90	79.40	-40	1,709	-2.34%
2023/05/17	0	0.00	21	79.66	79.60	-21	1,707	-1.23%
2023/05/16	1	79.30	42	79.56	79.60	-41	1,709	-2.40%
2023/05/15	0	0.00	70	79.03	79.30	-70	1,717	-4.08%
2023/05/12	0	0.00	90	78.86	78.60	-90	1,737	-5.18%
2023/05/11	12	80.11	135	79.94	78.90	-123	1,748	-7.03%	大賣/鉅額交易
2023/05/10	2	81.85	48	82.35	81.60	-46	1,727	-2.66%
2023/04/28	0	0.00	6	90.47	90.40	-6	1,734	-0.35%
2023/04/27	0	89.50	4	89.80	88.80	-4	1,729	-0.23%
2023/04/26	0	0.00	2	86.80	89.20	-2	1,726	-0.12%
2023/04/25	11	87.45	0	0.00	87.50	11	1,724	0.64%
2023/04/14	2	94.00	0	0.00	93.50	2	1,731	0.12%
2023/04/11	2	96.00	0	0.00	95.00	2	1,698	0.12%
2023/04/10	1	98.10	0	0.00	97.70	1	1,667	0.06%
2023/04/06	1	98.60	0	0.00	98.60	1	1,649	0.06%
2023/03/29	0	0.00	1	98.60	98.30	-1	1,611	-0.06%
2023/03/24	1	110.00	0	0.00	109.50	1	1,513	0.07%
2023/03/23	2	109.50	0	0.00	109.50	2	1,474	0.14%
2023/03/22	1	109.00	1	109.50	109.50	0	1,461	0.00%
2023/03/21	1	109.00	0	0.00	109.00	1	1,448	0.07%
2023/03/16	0	0.00	1	107.50	106.50	-1	1,417	-0.07%
2023/03/13	0	0.00	5	114.50	113.50	-5	1,400	-0.36%
2023/03/10	4	112.50	0	0.00	113.50	4	1,399	0.29%
2023/03/09	1	114.00	1	115.50	114.50	0	1,374	0.00%
2023/03/08	4	114.50	1	114.00	114.00	3	1,346	0.22%
2023/03/07	1	116.50	0	0.00	115.50	1	1,300	0.08%
2023/03/06	4	117.00	0	0.00	117.50	4	1,268	0.32%
2023/03/03	1	116.00	5	115.50	117.00	-4	1,236	-0.32%
2023/03/02	9	115.44	8	114.88	115.50	1	1,186	0.08%
2023/03/01	2	111.75	2	112.50	111.00	0	1,085	0.00%
2023/02/24	5	106.10	6.1	108.17	111.50	-1.1	986	-0.11%
2023/02/23	1.1	101.05	4	101.18	102.50	-3	822	-0.36%
2023/02/22	0	0.00	1	95.90	97.20	-1	757	-0.13%
2023/02/21	0	0.00	2	96.50	96.70	-2	750	-0.27%
2023/02/14	1	95.50	2	95.40	95.50	-1	766	-0.13%
2023/02/13	1	94.90	0	0.00	95.30	1	786	0.13%
2023/02/10	5	96.52	1	96.90	96.50	4	791	0.51%
2023/02/09	0	0.00	9	98.60	99.10	-9	779	-1.15%
2023/02/06	3	95.73	0	0.00	95.80	3	765	0.39%
2023/02/03	6	96.75	0	0.00	96.60	6	760	0.79%
2023/02/02	4	98.63	0	0.00	98.40	4	738	0.54%
2023/01/31	2	99.15	0	0.00	99.10	2	735	0.27%
2023/01/30	0	0.00	3	99.70	99.70	-3	735	-0.41%
2023/01/16	0	0.00	9	98.30	98.00	-9	728	-1.24%
2023/01/11	0	0.00	1	100.00	100.00	-1	726	-0.14%
2023/01/10	1	99.90	0	0.00	99.50	1	730	0.14%
2023/01/06	1	98.80	2	98.45	98.90	-1	690	-0.14%
2023/01/05	10	96.80	1	96.80	96.90	9	685	1.31%
2023/01/04	1	95.80	0	0.00	95.80	1	683	0.15%
2022/12/28	1	94.00	0	0.00	93.50	1	691	0.14%
2022/12/27	1	95.00	1	95.00	94.70	0	692	0.00%
2022/12/26	1	94.10	0	0.00	93.90	1	698	0.14%
2022/12/12	1	98.30	0	0.00	98.30	1	791	0.13%
2022/12/09	3	101.67	0	0.00	100.50	3	785	0.38%
2022/12/08	0	0.00	2	103.00	102.50	-2	777	-0.26%
2022/12/07	1	100.00	0	0.00	100.50	1	771	0.13%
2022/12/06	1	103.50	1	104.50	103.00	0	761	0.00%
2022/12/02	1	101.50	1	102.50	102.00	0	772	0.00%
2022/12/01	1	99.10	0	0.00	99.50	1	784	0.13%
2022/11/30	0	0.00	1	98.90	98.40	-1	839	-0.12%
2022/11/28	0	0.00	10	98.00	98.00	-10	1,022	-0.98%
2022/11/25	0	0.00	1	98.90	97.70	-1	1,074	-0.09%
2022/11/23	2	97.60	0	0.00	97.60	2	1,235	0.16%
2022/11/21	0	0.00	1	99.70	99.70	-1	1,247	-0.08%
2022/11/17	1	97.60	0	0.00	98.30	1	1,243	0.08%
2022/11/16	0	0.00	1	97.90	98.20	-1	1,257	-0.08%
2022/11/15	0	0.00	1	97.80	97.90	-1	1,265	-0.08%
2022/11/14	1	96.90	0	0.00	97.80	1	1,276	0.08%
2022/11/09	1	96.90	0	0.00	97.40	1	1,272	0.08%
2022/11/02	10	97.40	0	0.00	97.10	10	1,311	0.76%
2022/10/18	0	0.00	6	91.15	91.10	-6	1,367	-0.44%
2022/10/14	0	0.00	1	87.50	88.30	-1	1,346	-0.07%
2022/10/13	5	85.00	0	0.00	84.80	5	1,348	0.37%
2022/10/12	1	87.10	1	88.50	88.60	0	1,341	0.00%
2022/10/07	1	92.00	0	0.00	91.10	1	1,327	0.08%
2022/10/05	1	92.40	0	0.00	91.40	1	1,327	0.08%
2022/09/30	2	90.15	2	91.00	91.80	0	1,348	0.00%
2022/09/29	0	0.00	1	92.90	92.80	-1	1,340	-0.07%
2022/09/23	1	97.50	0	0.00	97.50	1	1,323	0.08%
2022/09/19	10	96.80	0	0.00	97.10	10	1,295	0.77%
2022/09/13	0	0.00	1	107.00	104.50	-1	1,331	-0.08%
2022/09/08	1	104.00	0.3	103.00	105.00	0.7	1,341	0.05%
2022/09/06	4	109.00	5	107.20	107.00	-1	1,304	-0.08%
2022/09/05	2	105.25	2	109.25	105.00	0	1,249	0.00%
2022/09/02	2.3	111.78	2	110.75	110.50	0.3	1,186	0.03%
2022/08/25	0	0.00	2	93.75	93.40	-2	930	-0.21%
2022/08/24	1	92.60	0	0.00	93.20	1	938	0.11%
2022/08/22	1	92.80	3	93.10	92.50	-2	926	-0.22%
2022/08/19	0	0.00	1	92.40	92.60	-1	928	-0.11%
2022/08/17	1	90.50	2	90.10	90.70	-1	966	-0.10%
2022/08/16	1	88.30	1	89.40	88.50	0	970	0.00%
2022/08/15	10	89.06	0	0.00	88.00	10	982	1.02%
2022/08/12	0	0.00	1	91.00	91.70	-1	990	-0.10%
2022/08/11	0	0.00	2	90.10	89.70	-2	1,052	-0.19%
2022/08/10	1	91.30	1	90.70	89.70	0	1,237	0.00%
2022/08/09	2	87.10	3	89.03	89.70	-1	1,297	-0.08%
2022/08/05	14	84.83	0	0.00	84.50	14	1,248	1.12%
2022/08/04	5	81.00	0	0.00	82.70	5	1,227	0.41%
2022/08/02	5	80.70	2	81.20	81.20	3	1,277	0.23%
2022/07/28	1	81.70	0	0.00	80.50	1	1,383	0.07%
2022/07/27	1	82.00	0	0.00	82.30	1	1,401	0.07%
2022/07/25	3	79.80	3	79.90	81.00	0	1,425	0.00%
2022/07/21	0	0.00	3	79.40	80.00	-3	1,469	-0.20%
2022/07/14	0	0.00	1	75.90	76.30	-1	1,618	-0.06%
2022/07/05	1	75.80	1	74.70	76.50	0	1,634	0.00%
2022/06/29	0.1	78.00	0	0.00	79.20	0.1	1,626	0.00%
2022/06/22	0	0.00	3	73.60	73.50	-3	1,583	-0.19%
2022/06/09	0	0.00	1	90.40	89.00	-1	1,478	-0.07%
2022/06/08	6	91.25	6	90.60	90.00	0	1,467	0.00%
2022/06/06	2	93.95	1	93.70	93.60	1	1,445	0.07%
2022/06/01	1	93.20	0	0.00	92.10	1	1,453	0.07%
2022/05/31	2	91.40	2	93.00	92.20	0	1,441	0.00%
2022/05/27	1	90.70	1	91.10	90.80	0	1,437	0.00%
2022/05/26	1	90.70	2	91.10	91.00	-1	1,447	-0.07%
2022/05/25	5	92.04	4	93.53	95.20	1	1,426	0.07%
2022/05/23	2	92.60	2	93.05	93.10	0	1,380	0.00%
2022/05/20	3	95.10	1	95.40	93.60	2	1,372	0.15%
2022/05/19	5	94.24	5	95.30	96.20	0	1,353	0.00%
2022/05/18	26	97.65	21	96.53	95.90	5	1,286	0.39%
2022/05/17	8	94.61	8.7	94.03	93.90	-0.7	1,099	-0.06%
2022/05/16	5	87.90	10	88.00	88.30	-5	1,029	-0.49%
2022/05/12	1	88.80	0	0.00	87.60	1	1,042	0.10%
2022/05/09	2	86.50	2	88.00	86.50	0	1,059	0.00%
2022/05/06	1	88.50	4	88.05	90.20	-3	1,010	-0.30%
2022/05/05	1	87.80	0	0.00	88.10	1	1,008	0.10%
2022/04/29	1	85.20	0	0.00	85.20	1	1,049	0.10%
2022/04/25	6.1	86.65	0	0.00	85.00	6.1	958	0.64%
2022/04/22	1	88.00	0	0.00	89.70	1	929	0.11%
2022/04/21	0	0.00	2	87.20	88.40	-2	886	-0.23%
2022/04/08	0	0.00	2	82.00	81.70	-2	782	-0.26%
2022/03/29	2	77.50	0	0.00	77.40	2	747	0.27%
2022/03/24	0	0.00	1	78.60	79.00	-1	742	-0.13%
2022/03/22	1	77.60	0	0.00	77.90	1	738	0.14%
2022/03/17	0	0.00	1	77.20	77.20	-1	732	-0.14%
2022/03/11	1	76.60	0	0.00	77.00	1	727	0.14%
2022/03/08	15	76.47	0	0.00	75.10	15	696	2.15%
2022/02/22	2	85.00	0	0.00	85.80	2	616	0.32%
2022/02/21	0	0.00	4	87.40	87.60	-4	610	-0.66%
2022/02/18	0	0.00	2	84.35	84.60	-2	602	-0.33%
2022/02/17	2	83.85	1	85.40	83.60	1	592	0.17%
2022/02/16	1	83.60	1	84.30	84.30	0	589	0.00%
2022/02/15	1	84.40	0	0.00	83.60	1	586	0.17%
2022/02/11	0	0.00	1	86.40	85.30	-1	559	-0.18%
2022/02/10	1	86.90	0	0.00	86.90	1	541	0.18%
2022/02/09	0	0.00	1	82.80	86.90	-1	516	-0.19%
2022/02/08	1	81.70	0.2	82.10	81.70	0.9	475	0.18%
2022/02/07	0.1	82.50	0	0.00	83.00	0.1	458	0.01%
2022/01/26	0.1	80.60	0	0.00	80.00	0.1	428	0.02%
2022/01/21	0	0.00	2	74.65	75.50	-2	382	-0.52%
2022/01/19	1	73.60	1	74.30	73.40	0	411	0.00%
2022/01/12	1	73.80	0	0.00	74.20	1	435	0.23%
2022/01/07	1	75.60	0	0.00	75.60	1	440	0.23%
2022/01/06	0	0.00	1	77.00	76.60	-1	440	-0.23%
2022/01/05	0	0.00	1	76.60	76.90	-1	441	-0.23%
2022/01/03	1	76.10	0	0.00	75.60	1	439	0.23%
2021/12/30	0	0.00	1	75.00	75.00	-1	439	-0.23%
2021/12/28	0	0.00	1	74.50	74.80	-1	452	-0.22%
2021/12/24	1	74.50	1	75.40	74.20	0	472	0.00%
2021/12/22	1	74.20	0	0.00	74.10	1	501	0.20%
2021/12/20	1	74.40	0	0.00	74.40	1	525	0.19%
2021/12/13	0	0.00	1	76.70	76.70	-1	645	-0.16%
2021/12/10	1	74.90	1	75.70	75.80	0	653	0.00%
2021/12/07	0	0.00	2	76.05	75.90	-2	697	-0.29%
2021/12/02	1	73.90	0	0.00	73.90	1	726	0.14%
2021/12/01	1	74.80	0	0.00	74.60	1	742	0.13%
2021/11/24	0	0.00	1	76.90	76.10	-1	878	-0.11%
2021/11/18	1	76.60	2	77.35	77.20	-1	970	-0.10%
2021/11/17	1	76.00	0	0.00	76.50	1	985	0.10%
2021/11/16	1	76.50	0	0.00	76.80	1	995	0.10%
2021/11/12	2	76.65	0	0.00	76.60	2	1,097	0.18%
2021/11/04	3	77.90	5	77.72	77.70	-2	1,390	-0.14%
2021/11/03	0	0.00	7	77.83	77.70	-7	1,448	-0.48%
2021/11/02	3	78.23	4	79.90	78.30	-1	1,539	-0.06%
2021/11/01	3	80.77	3	81.50	81.50	0	1,771	0.00%
2021/10/29	3	78.60	0	0.00	79.00	3	1,919	0.16%
2021/10/28	6	79.63	3	79.37	79.90	3	1,952	0.15%
2021/10/25	0	0.00	2	78.60	77.20	-2	1,929	-0.10%
2021/10/20	0	0.00	1	77.00	76.20	-1	1,953	-0.05%
2021/10/19	1	76.20	0	0.00	76.40	1	1,976	0.05%
2021/10/18	1	76.50	0	0.00	76.70	1	1,987	0.05%
2021/10/12	0	0.00	3	74.50	74.80	-3	2,026	-0.15%
2021/10/08	0	0.00	1	76.60	76.40	-1	2,042	-0.05%
2021/10/06	0	0.00	2	75.00	75.00	-2	2,077	-0.10%
2021/10/05	2	73.40	1	73.60	74.90	1	2,104	0.05%
2021/10/04	3	76.20	0	0.00	75.30	3	2,183	0.14%
2021/10/01	2	76.80	0	0.00	76.00	2	2,207	0.09%
2021/09/30	0	0.00	1	78.20	77.90	-1	2,254	-0.04%
2021/09/29	1	76.90	38	77.65	77.00	-37	2,262	-1.64%
2021/09/28	39	77.32	1	77.40	77.40	38	2,266	1.68%
2021/09/27	4	76.80	0	0.00	76.50	4	2,280	0.18%
2021/09/24	0	0.00	1	78.20	77.20	-1	2,299	-0.04%
2021/09/23	2	76.75	1	78.60	76.80	1	2,293	0.04%
2021/09/14	1	75.20	2	75.00	75.10	-1	2,402	-0.04%
2021/09/06	1	75.10	1	76.40	73.70	0	2,693	0.00%
2021/09/03	1	75.60	0	0.00	75.70	1	2,818	0.04%
2021/09/02	4	77.43	6	76.00	76.00	-2	2,853	-0.07%
2021/09/01	5	77.66	5	78.62	78.00	0	2,920	0.00%
2021/08/31	0	0.00	1	77.60	77.50	-1	2,956	-0.03%
2021/08/30	4	76.78	0	0.00	76.50	4	3,069	0.13%
2021/08/27	4	76.23	3	75.60	77.20	1	3,158	0.03%
2021/08/25	3	75.27	3	75.50	75.50	0	3,194	0.00%
2021/08/24	4	74.98	3	74.80	74.80	1	3,241	0.03%
2021/08/20	3	76.20	3	76.60	76.10	0	3,268	0.00%
2021/08/19	2	79.05	1	80.70	75.60	1	3,299	0.03%
2021/08/18	0	0.00	25	78.30	79.50	-25	3,313	-0.75%
2021/08/17	3	83.30	4	83.58	81.50	-1	3,346	-0.03%
2021/08/16	4	82.85	4	83.80	82.60	0	3,394	0.00%
2021/08/13	1	89.10	0	0.00	84.80	1	3,386	0.03%
2021/08/12	16	89.98	1	91.80	93.00	15	3,318	0.45%
2021/08/11	13	90.34	3	88.77	89.00	10	3,295	0.30%
2021/08/10	1	87.20	2	89.70	87.20	-1	3,252	-0.03%
2021/08/09	1	91.50	2	90.25	90.00	-1	3,246	-0.03%
2021/08/06	3	89.67	2	87.90	90.80	1	3,236	0.03%
2021/08/05	0	0.00	3	90.00	88.50	-3	3,198	-0.09%
2021/08/04	3	87.43	5	85.82	87.50	-2	2,991	-0.07%
2021/08/03	2	81.60	1	77.90	81.50	1	2,896	0.03%
2021/08/02	0	0.00	3	75.70	76.90	-3	2,930	-0.10%
2021/07/30	1	75.40	0	0.00	75.10	1	3,038	0.03%
2021/07/29	0	0.00	2	75.90	76.50	-2	3,064	-0.07%
2021/07/28	1	74.00	0	0.00	72.70	1	3,114	0.03%
2021/07/27	1	79.10	0	0.00	78.50	1	3,172	0.03%
2021/07/23	8	81.33	7	81.34	81.30	1	3,321	0.03%
2021/07/22	2	78.65	2	79.25	79.20	0	3,524	0.00%
2021/07/21	1	79.10	1	79.90	77.80	0	3,688	0.00%
2021/07/20	1	79.20	0	0.00	78.90	1	3,736	0.03%
2021/07/19	1	80.60	0	0.00	80.50	1	3,767	0.03%
2021/07/16	2	82.20	1	82.90	81.60	1	3,842	0.03%
2021/07/15	0	0.00	3	82.20	82.50	-3	3,844	-0.08%
2021/07/14	1	81.00	2	81.75	81.30	-1	3,835	-0.03%
2021/07/13	5	81.12	4	81.68	80.50	1	3,837	0.03%
2021/07/12	2	80.60	1	82.10	79.90	1	3,859	0.03%
2021/07/09	4	81.65	0.3	81.60	81.00	3.8	3,876	0.10%
2021/07/07	0	0.00	1	87.70	86.40	-1	3,832	-0.03%
2021/07/06	0	0.00	5	84.80	84.50	-5	3,817	-0.13%
2021/07/05	2	83.85	1	84.90	83.50	1	3,852	0.03%
2021/07/02	2	81.99	14	82.30	84.00	-12	3,977	-0.30%
2021/07/01	7	84.40	5	85.82	83.10	2	4,073	0.05%
2021/06/30	2	83.70	2	84.80	84.00	0	4,111	0.00%
2021/06/29	15	84.94	0	0.00	83.80	15	4,113	0.36%
2021/06/28	3	85.73	5	86.52	87.30	-2	4,085	-0.05%
2021/06/25	4	84.25	10	85.44	84.40	-6	4,072	-0.15%
2021/06/24	1	83.50	3	84.00	83.50	-2	4,081	-0.05%
2021/06/23	7	84.04	3	84.43	83.20	4	4,072	0.10%
2021/06/22	7	86.69	7	87.57	85.80	0	4,042	0.00%
2021/06/21	7	86.31	7	86.24	88.40	0	3,989	0.00%
2021/06/18	4	85.60	3	86.63	85.80	1	3,934	0.03%
2021/06/17	4	84.73	9	84.93	85.50	-5	3,919	-0.13%
2021/06/16	4.1	83.42	7	84.34	82.50	-2.9	3,874	-0.07%
2021/06/15	9	84.83	4	85.03	85.40	5	3,878	0.13%
2021/06/11	3	85.03	2	83.40	86.90	1	3,795	0.03%
2021/06/10	4	81.13	3	81.33	80.70	1	3,692	0.03%
2021/06/09	1	81.80	2	81.85	81.30	-1	3,690	-0.03%
2021/06/08	3	82.07	5	81.88	84.30	-2	3,620	-0.06%
2021/06/07	13	81.43	16	81.41	82.00	-3	3,601	-0.08%
2021/06/04	7	76.77	17	77.11	78.40	-10	3,511	-0.28%
2021/06/03	3	73.50	3	74.00	74.20	0	3,499	0.00%
2021/06/02	11	74.05	0	0.00	73.50	11	3,817	0.29%
2021/06/01	0	0.00	1	76.00	76.00	-1	4,044	-0.02%
2021/05/28	0	0.00	1	72.80	73.00	-1	4,177	-0.02%
2021/05/27	1	71.70	0	0.00	71.80	1	4,201	0.02%
2021/05/26	1	70.90	2	72.15	72.40	-1	4,202	-0.02%
2021/05/25	5	72.88	1	71.40	71.00	4	4,174	0.10%
2021/05/24	0	0.00	1	69.90	71.80	-1	4,112	-0.02%
2021/05/19	6	63.07	6	64.15	64.10	0	4,255	0.00%
2021/05/18	0	0.00	1	63.80	64.00	-1	4,232	-0.02%
2021/05/14	3	66.20	0	0.00	64.00	3	4,184	0.07%
2021/05/13	1	66.50	1	66.30	65.40	0	4,138	0.00%
2021/05/12	1	65.00	9	69.24	64.80	-8	4,092	-0.20%
2021/05/11	5	72.66	6	74.08	72.00	-1	4,047	-0.02%
2021/05/10	7	80.61	1	80.90	80.00	6	3,977	0.15%
2021/05/07	0	0.00	11	82.00	84.80	-11	3,909	-0.28%
2021/05/05	5	79.60	6	80.60	78.40	-1	3,791	-0.03%
2021/05/04	21	73.94	0	0.00	76.40	21	3,768	0.56%
2021/05/03	40	80.50	0	0.00	80.00	40	3,693	1.08%
2021/04/29	31	83.62	8	84.44	84.60	23	3,632	0.63%
2021/04/28	5	81.32	5	84.18	81.50	0	3,520	0.00%
2021/04/27	17	74.04	4	78.28	79.80	13	3,298	0.39%
2021/04/26	1	72.00	1	74.80	73.00	0	3,120	0.00%
2021/04/23	1	72.20	2	71.55	71.60	-1	3,062	-0.03%
2021/04/22	1	71.10	1	73.00	68.50	0	3,016	0.00%
2021/04/21	1	70.70	4	69.60	70.30	-3	2,931	-0.10%
2021/04/20	7	68.64	8	68.91	68.20	-1	2,912	-0.03%
2021/04/19	4	68.55	0	0.00	68.30	4	2,905	0.14%
2021/04/16	0	0.00	4	70.10	70.80	-4	2,888	-0.14%
2021/04/15	1	68.00	7	67.89	68.90	-6	2,858	-0.21%
2021/04/14	1	66.50	1	64.50	64.20	0	2,808	0.00%
2021/04/13	1	67.10	2	68.45	66.70	-1	2,771	-0.04%
2021/04/12	9	68.37	0	0.00	67.40	9	2,743	0.33%
2021/04/09	18	71.18	3	71.50	70.20	15	2,703	0.55%
2021/04/08	5	73.92	4	74.63	74.20	1	2,646	0.04%
2021/04/07	2	74.30	3	73.00	74.30	-1	2,511	-0.04%
2021/04/06	1	64.50	12	66.44	67.60	-11	2,391	-0.46%
2021/04/01	0	0.00	3	63.37	63.50	-3	2,328	-0.13%
2021/03/31	3	62.73	1.1	62.92	62.20	1.9	2,307	0.08%
2021/03/30	4.1	64.55	4	64.13	63.70	0.1	2,290	0.00%
2021/03/29	3	63.10	3	64.80	65.80	0	2,255	0.00%
2021/03/25	4	61.50	0	0.00	60.90	4	2,180	0.18%
2021/03/24	0	0.00	1	61.70	61.10	-1	2,178	-0.05%
2021/03/22	2	60.55	5	60.62	60.80	-3	2,154	-0.14%
2021/03/19	1	61.60	0	0.00	61.30	1	2,135	0.05%
2021/03/18	1	61.60	1	62.30	62.50	0	2,124	0.00%
2021/03/17	0	0.00	3	62.30	62.00	-3	2,088	-0.14%
2021/03/16	3	61.73	1	61.80	61.70	2	2,071	0.10%
2021/03/15	3	63.53	2.1	61.96	63.00	0.9	2,041	0.04%
2021/03/12	1.1	60.25	11	60.81	61.00	-9.9	2,010	-0.49%
2021/03/11	0	0.00	1.4	60.56	60.70	-1.4	1,989	-0.07%
2021/03/10	11	59.45	2	60.75	60.00	9	1,935	0.46%
2021/03/09	3.4	59.50	3	59.47	59.50	0.4	1,871	0.02%
2021/03/08	8.6	64.45	6	66.00	62.70	2.6	1,767	0.15%
2021/03/05	28.4	65.00	18	65.12	64.50	10.4	1,425	0.73%
2021/03/04	4	59.80	1	61.80	59.90	3	1,123	0.27%
2021/03/03	2	56.00	2	58.45	56.50	0	1,000	0.00%
2021/03/02	2	56.10	0	0.00	54.20	2	887	0.23%
2021/02/26	1	54.10	2	55.10	56.00	-1	836	-0.12%
2021/02/25	1	54.90	1	54.90	54.90	0	788	0.00%
2021/02/24	1	53.20	1	52.80	52.80	0	765	0.00%
2021/02/23	2	51.95	6.1	54.42	52.50	-4.1	746	-0.54%
2021/02/17	0	0.00	4	44.34	44.20	-4	524	-0.76%
2021/02/05	0.1	43.20	0	0.00	43.20	0.1	517	0.01%
2021/02/03	0	0.00	1	43.30	43.10	-1	523	-0.19%
2021/01/29	4	42.33	0	0.00	42.05	4	583	0.69%
2021/01/27	3	42.95	2	42.80	43.25	1	574	0.17%
2021/01/08	0	0.00	1	40.35	40.15	-1	539	-0.19%
2020/11/23	0	0.00	1	44.10	43.90	-1	921	-0.11%
2020/11/19	0	0.00	1	43.00	43.50	-1	897	-0.11%
2020/11/12	0	0.00	4	42.00	42.15	-4	837	-0.48%
2020/11/10	0	0.00	3	42.52	42.10	-3	808	-0.37%
2020/11/09	0	0.00	1	41.00	41.30	-1	761	-0.13%
2020/11/06	0	0.00	1	40.65	39.80	-1	738	-0.14%
2020/11/04	0	0.00	1	39.45	39.80	-1	720	-0.14%
2020/10/28	0	0.00	2	39.15	38.40	-2	706	-0.28%
2020/10/27	0	0.00	2	38.85	38.90	-2	701	-0.28%
2020/10/26	0	0.00	5	39.26	38.95	-5	700	-0.71%
2020/10/23	0	0.00	8	39.74	39.70	-8	696	-1.15%
2020/09/30	0	0.00	10	39.15	39.15	-10	589	-1.70%
2020/09/25	2	37.50	0	0.00	36.55	2	567	0.35%
2020/09/17	3	39.75	0	0.00	39.65	3	552	0.54%
2020/09/14	0	0.00	10	38.58	39.60	-10	502	-1.99%
2020/09/11	10	38.51	2	41.15	38.50	8	486	1.65%
2020/09/10	2	40.60	10	42.10	40.60	-8	440	-1.82%
2020/08/12	2	31.10	0	0.00	30.80	2	226	0.88%
2020/06/08	0	0.00	1	34.30	34.30	-1	234	-0.43%
2020/06/01	1	33.80	0	0.00	34.10	1	228	0.44%
2020/05/27	1	33.50	0	0.00	33.50	1	233	0.43%
2020/05/14	1	32.15	1	32.10	32.00	0	217	0.00%
2020/05/12	0	0.00	2	31.90	32.00	-2	220	-0.91%
2020/05/07	0	0.00	3	32.32	32.60	-3	217	-1.38%
2020/05/05	5	32.32	0	0.00	32.30	5	218	2.29%
2020/04/30	0	0.00	4	32.48	32.95	-4	217	-1.84%
2020/04/20	2	32.30	0	0.00	32.20	2	215	0.93%
2020/04/17	2	32.05	1	31.95	32.15	1	212	0.47%
2020/04/14	0	0.00	2	31.20	31.15	-2	208	-0.96%
2020/04/13	1	30.65	0	0.00	30.85	1	208	0.48%
2020/04/10	2	30.75	0	0.00	30.85	2	208	0.96%
2020/04/08	10	30.47	0	0.00	30.80	10	202	4.94%
2020/03/19	0	0.00	10	28.30	27.90	-10	179	-5.56%
2020/02/14	0	0.00	1	37.00	37.20	-1	136	-0.73%
2020/02/10	1	36.60	0	0.00	36.45	1	133	0.75%
2020/01/03	8	40.10	0	0.00	40.10	8	161	4.95%
2019/12/27	0	0.00	1	40.60	40.60	-1	164	-0.61%
2019/12/13	0	0.00	4	40.10	40.00	-4	189	-2.11%
2019/12/10	14	40.46	0	0.00	40.35	14	187	7.45%
2019/12/09	0	0.00	2	41.00	41.25	-2	191	-1.04%
2019/12/03	1	40.50	1	40.60	40.70	0	260	0.00%
2019/11/29	0	0.00	12	41.15	41.10	-12	265	-4.53%
2019/11/21	0	0.00	0.2	41.40	41.50	-0.2	269	-0.08%
2019/11/19	0	0.00	1	41.55	41.50	-1	270	-0.37%
2019/11/15	4	41.85	0	0.00	41.85	4	270	1.48%
2019/11/05	12	41.66	6	42.33	42.20	6	264	2.27%
2019/10/30	0	0.00	10	40.60	40.40	-10	250	-3.99%
2019/10/23	1	40.85	0	0.00	40.80	1	264	0.38%
2019/10/21	0	0.00	1	40.90	41.25	-1	268	-0.37%
2019/10/17	0	0.00	4	39.80	40.05	-4	266	-1.50%
2019/10/08	1	40.25	0	0.00	40.25	1	268	0.37%
2019/10/02	2	40.35	0	0.00	40.35	2	272	0.73%
2019/10/01	5	40.45	0	0.00	40.30	5	274	1.82%
2019/09/11	4	40.50	0	0.00	40.50	4	289	1.38%
2019/09/06	13	41.66	0	0.00	41.60	13	275	4.72%
2019/09/04	0	0.00	2	41.68	41.50	-2	237	-0.84%
2019/08/23	1	40.95	0	0.00	41.00	1	297	0.34%
2019/08/15	0	0.00	1	40.45	40.45	-1	347	-0.29%
2019/07/31	0	0.00	2	41.20	41.20	-2	473	-0.42%
2019/07/29	1	42.10	0	0.00	42.10	1	487	0.20%
2019/07/17	0	0.00	13	42.40	42.50	-13	680	-1.91%
2019/07/10	0	0.00	26	41.28	41.35	-26	766	-3.39%
2019/07/01	0	0.00	1	43.45	43.25	-1	804	-0.12%
2019/06/27	1	43.20	0	0.00	43.35	1	796	0.13%
2019/06/14	0	0.00	2	42.60	43.00	-2	820	-0.24%
2019/06/11	0	0.00	1	44.15	43.00	-1	839	-0.12%
2019/06/05	2	45.30	2	45.10	45.10	0	852	0.00%
2019/06/04	1	45.00	0	0.00	45.00	1	852	0.12%
2019/06/03	4	45.63	1	46.60	45.45	3	852	0.35%
2019/05/31	1	46.65	0	0.00	46.65	1	843	0.12%
2019/05/30	0	0.00	1	46.40	45.85	-1	838	-0.12%
2019/05/29	0	0.00	2	46.00	46.25	-2	832	-0.24%
2019/05/28	0	0.00	2	44.20	45.45	-2	812	-0.25%
2019/05/20	0	0.00	1	44.20	44.15	-1	813	-0.12%
2019/05/17	0	0.00	2	46.00	44.80	-2	827	-0.24%
2019/05/16	0	0.00	1	45.55	45.10	-1	870	-0.11%
2019/05/15	0	0.00	1	44.90	44.85	-1	860	-0.12%
2019/05/14	0	0.00	5	43.70	44.30	-5	851	-0.59%
2019/05/10	6	44.92	27	43.30	42.60	-21	826	-2.54%
2019/05/09	3	45.63	3	44.70	44.70	0	791	0.00%
2019/05/08	2	46.05	7	46.59	46.35	-5	774	-0.65%
2019/05/07	1	46.30	0	0.00	46.10	1	753	0.13%
2019/05/06	0	0.00	3	44.75	44.65	-3	740	-0.41%
2019/05/02	0	0.00	3	45.40	45.30	-3	727	-0.41%
2019/04/29	6	45.58	7	45.92	46.50	-1	691	-0.14%
2019/04/26	5	45.91	2	45.65	45.40	3	665	0.45%
2019/04/25	8	45.90	3	45.50	45.90	5	622	0.80%
2019/04/24	4	44.41	3	44.58	43.65	1	571	0.18%
2019/04/23	2	44.65	8	43.20	44.65	-6	544	-1.10%
2019/04/22	3	42.35	14	42.35	42.30	-11	517	-2.13%
2019/04/19	4	41.80	4	41.70	41.70	0	510	0.00%
2019/04/18	1	42.15	0	0.00	41.70	1	510	0.20%
2019/04/17	8	43.60	18	43.99	42.50	-10	501	-1.99%
2019/04/16	14	43.68	17	44.52	44.00	-3	479	-0.63%
2019/04/15	1	41.20	2	41.70	41.95	-1	420	-0.24%
2019/04/11	5	41.52	9	41.39	41.20	-4	412	-0.97%
2019/04/10	6	41.62	0	0.00	42.40	6	400	1.50%
2019/04/09	0	0.00	1	41.10	40.85	-1	376	-0.27%
2019/04/08	1	40.65	0	0.00	40.65	1	373	0.27%
2019/03/21	5	40.14	0	0.00	40.00	5	341	1.46%
2019/03/20	0	0.00	1	41.00	40.80	-1	331	-0.30%
2019/03/19	2	41.60	9	41.90	41.50	-7	327	-2.14%
2019/03/15	0	0.00	5	41.91	41.55	-5	321	-1.56%
2019/03/14	5	42.00	27	42.11	41.25	-22	305	-7.21%
2019/03/13	7	41.87	26	41.73	41.90	-19	288	-6.60%
2019/03/05	0	41.20	1	41.00	41.20	-1	234	-0.43%
2019/02/25	0	0.00	3	41.32	41.90	-3	212	-1.41%
2019/02/21	0	0.00	2	41.30	41.05	-2	202	-0.99%
2019/02/20	0	0.00	24	42.21	41.55	-24	197	-12.17%
2019/02/19	0	0.00	2	41.95	41.70	-2	207	-0.96%
2019/02/18	2	42.25	90	42.21	42.25	-88	204	-43.06%
2019/02/15	1	42.45	141	42.18	41.25	-140	188	-74.18%	大賣/鉅額交易
2019/02/14	0	0.00	54	38.61	38.65	-54	141	-38.17%
2019/02/13	0	0.00	21	38.33	38.30	-21	141	-14.82%
2019/02/12	0	0.00	31	38.09	38.15	-31	141	-21.92%
2019/02/11	0	0.00	1	37.35	37.90	-1	140	-0.71%
2019/01/30	1	37.25	0	0.00	37.30	1	134	0.74%
2019/01/17	0	0.00	7	36.90	36.90	-7	139	-5.03%
2019/01/16	0	0.00	3	36.85	36.85	-3	138	-2.16%
2019/01/10	0	0.00	94	36.94	37.10	-94	138	-67.76%
2018/12/22	1	36.85	0	0.00	36.70	1	160	0.62%
2018/12/19	3	36.85	0	0.00	36.75	3	161	1.86%
2018/12/18	2	38.30	2	38.25	37.00	0	161	0.00%
2018/12/17	5	37.90	0	0.00	38.00	5	158	3.16%
2018/12/11	3	36.98	0	0.00	37.35	3	151	1.97%
2018/12/03	0	0.00	2	36.30	36.45	-2	163	-1.22%
2018/11/16	87	36.20	0	0.00	35.95	87	183	47.54%
2018/11/15	2	35.00	0	0.00	35.50	2	168	1.19%
2018/11/14	133	35.77	0	0.00	34.95	133	165	80.54%	大買/鉅額交易
2018/11/13	100	34.10	0	0.00	34.85	100	161	61.78%
2018/11/12	118	34.19	0	0.00	34.05	118	160	73.75%	大買/鉅額交易
2018/11/09	32	33.39	0	0.00	33.20	32	157	20.31%
2018/11/01	9	31.90	0	0.00	32.10	9	174	5.15%
2018/10/25	2	32.50	0	0.00	32.50	2	188	1.06%
2018/10/22	2	32.88	0	0.00	33.05	2	207	0.96%
2018/10/18	10	32.80	0	0.00	33.00	10	210	4.74%
2018/10/17	1	32.90	0	0.00	33.10	1	210	0.48%
2018/10/15	1	32.20	0	0.00	32.35	1	210	0.47%
2018/10/09	0	0.00	5	34.05	34.15	-5	197	-2.53%
2018/09/17	0	0.00	10	34.50	34.90	-10	203	-4.92%
2018/09/06	3	36.85	0	0.00	36.75	3	244	1.23%
2018/08/10	3	36.80	0	0.00	36.75	3	281	1.07%
2018/08/09	3	36.87	0	0.00	36.80	3	280	1.07%
2018/08/03	3	36.93	0	0.00	36.75	3	276	1.08%
2018/08/02	2	36.10	0	0.00	35.90	2	275	0.73%
2018/08/01	2	36.10	0	0.00	36.25	2	278	0.72%
2018/07/26	5	34.74	0	0.00	34.70	5	270	1.85%
2018/07/06	0	0.00	1	32.40	32.35	-1	365	-0.27%
2018/07/03	5	35.00	0	0.00	34.35	5	492	1.02%
2018/06/20	4	35.85	0	0.00	36.10	4	675	0.59%
2018/06/15	50	40.40	0	0.00	40.85	50	690	7.24%
2018/06/13	1	39.00	0	0.00	39.15	1	716	0.14%
2018/06/11	0	0.00	3	39.75	39.85	-3	845	-0.35%
2018/06/08	0	0.00	2	40.90	40.85	-2	947	-0.21%
2018/06/06	2	41.85	0	0.00	41.95	2	1,009	0.20%
2018/06/05	0	0.00	1	41.95	41.95	-1	1,020	-0.10%
2018/05/29	5	42.50	0	0.00	42.10	5	1,048	0.48%
2018/05/21	1	42.40	0	0.00	43.50	1	1,042	0.10%
2018/05/09	5	41.94	2	42.90	42.00	3	1,044	0.29%
2018/05/03	3	40.60	0	0.00	40.50	3	1,038	0.29%
2018/04/23	0	0.00	1	43.10	42.80	-1	1,010	-0.10%
2018/04/20	12	44.89	1	45.10	44.20	11	1,004	1.10%
2018/04/19	12	44.95	0	0.00	45.10	12	996	1.20%
2018/04/18	2	45.80	3	45.42	45.35	-1	990	-0.10%
2018/04/11	0	0.00	1	46.15	45.80	-1	944	-0.11%
2018/04/10	1	46.80	0	0.00	46.00	1	933	0.11%
2018/03/27	0	0.00	3	47.70	45.85	-3	718	-0.42%
2018/03/26	14	45.81	0	0.00	46.50	14	689	2.03%
2018/03/23	0	0.00	1	43.75	45.40	-1	659	-0.15%
2018/03/21	1	44.50	0	0.00	43.80	1	581	0.17%
2018/03/19	2	45.35	0	0.00	44.80	2	550	0.36%
2018/03/16	1	45.70	0	0.00	45.30	1	529	0.19%
2018/03/15	23	45.89	0	0.00	47.30	23	489	4.70%
2018/03/14	15	44.42	0	0.00	45.25	15	391	3.83%
2018/03/13	0	0.00	20	41.50	41.15	-20	285	-7.02%
2018/03/09	0	0.00	3	38.25	38.25	-3	219	-1.37%
2018/02/09	1	30.40	1	30.50	30.50	0	213	0.00%
2018/02/06	0	0.00	10	29.60	29.35	-10	213	-4.68%
2018/02/05	0	0.00	10	30.65	30.85	-10	210	-4.74%
2018/02/02	0	0.00	40	31.38	31.00	-40	208	-19.20%
2018/02/01	0	0.00	5	31.75	31.90	-5	202	-2.47%
2018/01/31	0	0.00	10	32.09	31.95	-10	201	-4.95%
2018/01/30	0	0.00	6	32.70	32.30	-6	202	-2.96%
2018/01/26	3	33.75	1	33.85	33.70	2	199	1.00%
2018/01/25	3	34.00	1	33.85	34.00	2	201	0.99%
2018/01/24	0	0.00	1	33.50	33.95	-1	203	-0.49%
2018/01/23	0	0.00	1	34.25	34.00	-1	208	-0.48%
2018/01/22	0	0.00	1	34.50	34.25	-1	213	-0.47%
2018/01/17	0	0.00	4	33.43	33.50	-4	214	-1.87%
2018/01/16	0	0.00	1	34.65	33.95	-1	212	-0.47%
2018/01/11	0	0.00	23	35.01	34.95	-23	213	-10.75%
2018/01/10	0	0.00	1	35.85	35.80	-1	219	-0.46%
2018/01/03	4	36.75	0	0.00	36.70	4	235	1.70%
2018/01/02	0	0.00	2	36.18	36.40	-2	237	-0.84%