千附 (8383)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
40.60
漲跌
▼0.75
漲幅
-1.81%
成交量
919張
產業
上櫃其他電子類股
265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

千附 (8383)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/04/23	0.1	41.50	0	0.00	41.45	0.1	945	0.01%
2024/04/19	2	44.25	2	44.48	42.25	0	883	0.00%
2024/04/18	5.2	44.09	5	43.97	43.65	0.2	766	0.03%
2024/04/11	0	0.00	6	41.57	41.45	-6	556	-1.08%
2024/04/10	1	42.30	0	0.00	41.80	1	546	0.18%
2024/04/09	6	41.20	4	40.93	41.15	2	469	0.43%
2024/03/28	3	41.48	0	0.00	41.00	3	439	0.68%
2024/03/26	7	41.26	0	0.00	41.10	7	395	1.77%
2024/03/22	1	41.40	1	40.50	40.50	0	374	0.00%
2024/03/21	1	40.65	1	40.75	40.70	0	368	0.00%
2024/03/08	1	39.35	0	0.00	39.30	1	333	0.30%
2024/03/06	0	40.50	0	0.00	40.45	0	317	0.00%
2024/03/04	0	0.00	4	42.59	41.70	-4	300	-1.33%
2024/02/29	1	40.40	1	40.35	41.30	0	223	0.00%
2024/02/01	1	38.50	1	38.20	37.95	0	122	0.00%
2024/01/31	2	38.38	2	38.53	38.05	0	119	-0.04%
2024/01/26	0	37.70	0	0.00	37.60	0	110	0.04%
2024/01/25	0	0.00	0	38.25	37.65	0	110	-0.01%
2024/01/24	1	37.70	0	0.00	37.80	1	109	0.91%
2024/01/23	0	0.00	0	38.00	37.75	0	110	-0.02%
2024/01/22	1	37.70	0	0.00	37.70	1	110	0.91%
2024/01/16	0	0.00	0.5	37.90	37.65	-0.5	106	-0.47%
2024/01/12	0	37.86	0	0.00	37.50	0	108	0.03%
2024/01/10	0	0.00	0.2	38.12	37.40	-0.2	110	-0.15%
2024/01/09	1.2	37.74	0	0.00	37.60	1.2	110	1.05%
2024/01/08	0	0.00	0.2	38.40	38.10	-0.2	107	-0.14%
2023/12/18	0	0.00	0.1	38.55	38.80	-0.1	106	-0.08%
2023/12/15	0	0.00	5.2	38.45	38.30	-5.2	104	-5.00%
2023/12/13	0.1	38.30	0	0.00	38.05	0.1	102	0.07%
2023/12/11	0.3	38.33	0	0.00	38.00	0.3	102	0.31%
2023/12/08	0	38.31	0	0.00	38.00	0	103	0.04%
2023/12/06	0	0.00	6	37.85	38.00	-6	104	-5.75%
2023/12/01	0	0.00	5	38.40	38.35	-5	104	-4.79%
2023/10/25	2	37.38	0	0.00	37.45	2	168	1.19%
2023/10/13	7	37.61	0	0.00	37.40	7	187	3.73%
2023/09/08	0	0.00	2	37.85	38.15	-2	283	-0.71%
2023/07/28	1	38.35	0	0.00	38.35	1	378	0.26%
2023/07/27	1	38.00	0	0.00	38.55	1	396	0.25%
2023/07/24	0	0.00	1	38.50	38.45	-1	461	-0.22%
2023/07/18	1	38.35	0	0.00	38.40	1	600	0.17%
2023/07/14	1	39.20	1	39.05	39.05	0	648	0.00%
2023/07/12	1	39.55	0	0.00	39.35	1	783	0.13%
2023/07/11	0	42.00	0	0.00	41.70	0	928	0.00%
2023/07/03	1	42.15	1	42.15	42.15	0	1,427	0.00%
2023/06/21	0	0.00	1	41.75	41.90	-1	1,498	-0.07%
2023/06/19	1	41.80	1	41.70	41.70	0	1,549	0.00%
2023/06/16	2	41.10	0	0.00	41.15	2	1,560	0.13%
2023/04/27	9	44.85	9	45.10	45.30	0	2,165	0.00%
2023/04/25	10	45.05	10	46.20	44.65	0	2,103	0.00%
2023/04/19	3	46.05	5	45.72	45.35	-2	1,961	-0.10%
2023/04/18	3	47.10	3	45.85	45.80	0	1,936	0.00%
2023/04/17	5	46.19	1	47.10	46.90	4	1,875	0.21%
2023/04/14	1	45.85	2	47.55	46.00	-1	1,788	-0.06%
2023/04/13	2	47.35	10	46.79	47.35	-8	1,633	-0.49%
2023/04/12	1	45.05	3	44.70	45.00	-2	1,408	-0.14%
2023/04/11	2	44.15	0	0.00	44.05	2	1,365	0.15%
2023/04/10	1	44.55	7	44.97	44.70	-6	1,349	-0.44%
2023/04/07	4	45.11	1	45.15	44.90	3	1,288	0.23%
2023/04/06	1	44.80	1	44.40	44.65	0	1,149	0.00%
2023/03/31	0	0.00	1	43.70	43.50	-1	1,099	-0.09%
2023/03/30	1	43.50	0	0.00	43.50	1	1,086	0.09%
2023/03/29	0	42.40	0	0.00	42.25	0	1,068	0.00%
2023/03/24	2	43.70	0	0.00	43.45	2	1,024	0.20%
2023/03/23	5	43.87	0	0.00	43.75	5	1,011	0.49%
2023/03/22	0	0.00	3	43.22	43.05	-3	968	-0.31%
2023/03/21	1	43.85	0	0.00	43.40	1	957	0.10%
2023/03/20	2	44.25	0	0.00	44.10	2	942	0.21%
2023/03/15	0	0.00	5	43.30	43.15	-5	880	-0.57%
2023/03/14	6	42.80	0	0.00	42.35	6	858	0.70%
2023/03/10	5	42.75	0	0.00	42.85	5	844	0.59%
2023/03/09	0	0.00	0	44.05	43.85	0	833	0.00%
2023/03/06	1	44.35	0	0.00	44.15	1	764	0.13%
2023/03/02	1	43.60	0	0.00	43.30	1	772	0.13%
2023/03/01	1	42.90	3	42.65	43.05	-2	760	-0.26%
2023/02/24	5	43.00	1	43.90	43.45	4	750	0.53%
2023/02/23	2	45.08	7	45.11	44.15	-5	720	-0.69%
2023/02/21	0	0.00	1	44.35	43.15	-1	546	-0.18%
2023/02/20	4	43.90	4	44.34	44.05	0	480	0.00%
2023/02/17	1	41.19	0	0.00	40.95	1	342	0.30%
2023/02/10	0	0.00	1	40.25	40.10	-1	276	-0.36%
2023/02/08	0	0.00	0.7	40.00	39.35	-0.7	230	-0.31%
2023/02/06	0.6	39.20	0	0.00	39.45	0.6	229	0.24%
2023/02/03	0	39.20	0	0.00	39.25	0	227	0.00%
2023/01/31	0.2	38.65	0	0.00	39.15	0.2	227	0.07%
2023/01/05	0	0.00	0.1	38.00	37.85	-0.1	228	-0.05%
2023/01/04	0	0.00	0.2	38.00	37.80	-0.2	229	-0.07%
2022/12/30	0	0.00	0	38.00	37.75	0	231	0.00%
2022/12/29	0.2	37.45	0	0.00	37.60	0.2	229	0.07%
2022/12/26	0.1	37.85	0	0.00	38.00	0.1	228	0.04%
2022/12/20	0	0.00	0.1	38.01	37.90	-0.1	233	-0.05%
2022/12/15	0.2	39.03	0	0.00	39.35	0.2	234	0.07%
2022/12/02	5	39.15	0	0.00	39.05	5	216	2.31%
2022/11/30	0	0.00	5	39.30	39.05	-5	204	-2.45%
2022/11/28	5	37.60	0	0.00	37.80	5	179	2.78%
2022/11/22	0	0.00	0.2	37.14	36.90	-0.2	126	-0.16%
2022/11/17	0.2	35.90	0	0.00	35.80	0.2	120	0.17%
2022/11/14	0	0.00	0	35.40	35.35	0	136	0.00%
2022/11/10	1	35.30	0	0.00	35.15	1	139	0.71%
2022/10/05	1	38.05	0	0.00	38.15	1	147	0.68%
2022/08/22	1	39.65	1	39.60	39.20	0	146	0.00%
2022/08/15	1	38.30	1	38.15	38.20	0	138	0.00%
2022/07/28	0	36.65	0	0.00	36.45	0	262	0.00%
2022/07/18	0	0.00	0.1	38.30	38.25	-0.1	327	-0.02%
2022/07/15	0	0.00	0.1	38.50	37.95	-0.1	331	-0.02%
2022/07/14	0	0.00	0	38.00	37.95	0	340	-0.01%
2022/07/13	0	0.00	0	37.80	37.60	0	343	0.00%
2022/07/01	0.2	37.17	0	0.00	36.90	0.2	372	0.04%
2022/05/03	0	0.00	1	42.25	41.35	-1	391	-0.26%
2022/04/29	0	41.10	0	0.00	41.15	0	363	0.00%
2022/04/27	0	0.00	2	40.43	40.65	-2	357	-0.56%
2022/04/20	0	0.00	5	41.30	41.30	-5	354	-1.41%
2022/04/01	0	41.15	0	0.00	41.15	0	369	0.00%
2022/03/31	0	0.00	3	40.95	40.95	-3	364	-0.82%
2022/03/29	0	0.00	3	40.85	40.90	-3	357	-0.84%
2022/03/11	0	0.00	1	39.70	39.50	-1	320	-0.31%
2022/03/10	1	40.30	2	39.60	39.80	-1	307	-0.33%
2022/03/04	0	0.00	1	40.70	40.60	-1	237	-0.42%
2022/03/03	2	40.45	0	0.00	40.75	2	238	0.84%
2022/03/01	3	40.33	0	0.00	40.35	3	234	1.28%
2022/02/24	1	40.35	0	0.00	40.15	1	233	0.43%
2022/01/05	0	0.00	9	42.40	41.70	-9	254	-3.54%
2021/12/30	2	41.55	0	0.00	41.20	2	232	0.86%
2021/12/27	10	40.70	0	0.00	40.60	10	224	4.46%
2021/12/10	0	0.00	1	40.45	40.40	-1	259	-0.38%
2021/12/09	1	40.55	0	0.00	40.45	1	262	0.38%
2021/11/05	2	41.15	0	0.00	41.20	2	228	0.87%
2021/11/03	7	41.15	0	0.00	41.20	7	227	3.07%
2021/11/02	3	40.90	0	0.00	40.90	3	227	1.32%
2021/10/29	0	0.00	1	41.10	41.15	-1	221	-0.45%
2021/10/28	1	41.10	0	0.00	41.20	1	217	0.46%
2021/10/01	1	39.35	0	0.00	39.20	1	282	0.35%
2021/09/28	0	0.00	0.1	40.85	40.75	-0.1	280	-0.03%
2021/09/27	0.1	40.55	1	41.15	40.70	-0.9	280	-0.32%
2021/08/06	0	0.00	2	39.05	39.05	-2	545	-0.37%
2021/08/05	0	0.00	2	39.10	39.10	-2	560	-0.36%
2021/08/03	0	0.00	4	39.25	39.20	-4	599	-0.67%
2021/08/02	0	0.00	2	39.20	39.20	-2	612	-0.33%
2021/07/29	1	39.05	1	39.45	39.25	0	628	0.00%
2021/07/27	0	0.00	5	41.90	42.00	-5	640	-0.78%
2021/07/15	0	0.00	0.1	41.95	41.80	-0.1	722	-0.01%
2021/07/14	0	0.00	0.3	41.90	41.85	-0.3	731	-0.04%
2021/07/13	0.4	41.05	0	0.00	41.30	0.4	752	0.05%
2021/07/09	3	41.30	1	41.45	41.45	2	782	0.26%
2021/07/08	5	41.90	0	0.00	41.90	5	822	0.61%
2021/07/05	0	0.00	2	41.80	41.85	-2	1,002	-0.20%
2021/07/01	0	0.00	2	42.15	41.95	-2	1,079	-0.19%
2021/06/30	0	0.00	6	42.15	42.40	-6	1,113	-0.54%
2021/06/17	0	0.00	2	41.25	41.15	-2	1,491	-0.13%
2021/06/10	0	0.00	1	41.10	41.20	-1	1,720	-0.06%
2021/06/04	5	41.05	1	40.80	40.90	4	1,895	0.21%
2021/05/28	1	41.25	20	40.95	41.10	-19	2,249	-0.84%
2021/05/21	36	41.72	15.8	42.18	41.65	20.2	2,907	0.70%
2021/05/20	1	42.09	24.2	42.50	40.90	-23.2	2,983	-0.78%
2021/05/19	25.9	41.64	12	40.53	41.75	13.9	2,963	0.47%
2021/05/18	10	39.40	0	0.00	40.05	10	2,940	0.34%
2021/05/17	0	0.00	10	37.45	37.45	-10	2,923	-0.34%
2021/05/14	10	39.10	0	0.00	39.30	10	2,901	0.34%
2021/05/12	2	39.50	0	0.00	39.90	2	2,878	0.07%
2021/05/11	0	0.00	16	40.82	40.85	-16	2,857	-0.56%
2021/05/10	0	0.00	10	42.05	42.00	-10	2,851	-0.35%
2021/05/07	1	41.60	0	0.00	41.60	1	2,841	0.04%
2021/05/04	2	40.30	4	40.50	40.60	-2	2,827	-0.07%
2021/05/03	1	41.80	3	41.90	41.30	-2	2,808	-0.07%
2021/04/28	5	42.41	0.2	42.75	42.40	4.8	2,786	0.17%
2021/04/27	0	0.00	2	42.75	42.65	-2	2,779	-0.07%
2021/04/23	0	0.00	5	43.25	43.30	-5	2,756	-0.18%
2021/04/20	0	0.00	1	44.05	44.05	-1	2,723	-0.04%
2021/04/14	1	44.45	0	0.00	43.35	1	2,670	0.04%
2021/04/13	33	45.29	0	0.00	44.00	33	2,638	1.25%
2021/04/12	0	0.00	65	46.25	46.25	-65	2,577	-2.52%
2021/04/09	15	44.29	0	0.00	44.25	15	2,525	0.59%
2021/04/07	40	46.84	1	47.25	46.55	39	2,449	1.59%
2021/04/06	10	46.95	34	46.87	46.65	-24	2,412	-1.00%
2021/04/01	4	46.45	0	0.00	46.45	4	2,372	0.17%
2021/03/31	15	46.22	0	0.00	46.30	15	2,340	0.64%
2021/03/30	15	46.64	16	47.44	46.55	-1	2,302	-0.04%
2021/03/29	16	46.85	6	46.80	46.85	10	2,248	0.44%
2021/03/26	6	46.13	0	0.00	46.15	6	2,198	0.27%
2021/03/25	1	46.50	1	46.50	45.60	0	2,169	0.00%
2021/03/24	2	44.75	0	0.00	44.70	2	2,058	0.10%
2021/03/23	1	45.10	2	45.05	45.00	-1	2,057	-0.05%
2021/03/22	4	45.23	2	44.98	44.90	2	2,039	0.10%
2021/03/19	6	46.60	3	46.78	45.80	3	1,997	0.15%
2021/03/18	0	0.00	7	46.31	45.85	-7	1,895	-0.37%
2021/03/17	5	46.05	2	45.85	46.05	3	1,874	0.16%
2021/03/16	0	0.00	1	46.20	45.25	-1	1,817	-0.06%
2021/03/15	0	0.00	1	45.85	45.55	-1	1,798	-0.06%
2021/03/12	3	45.67	2	45.70	44.95	1	1,767	0.06%
2021/03/10	0	0.00	5	44.55	44.30	-5	1,703	-0.29%
2021/03/09	23	46.03	24	46.23	45.05	-1	1,660	-0.06%
2021/03/05	3	43.80	0	0.00	43.55	3	1,447	0.21%
2021/03/04	4	44.29	3	44.55	43.75	1	1,440	0.07%
2021/03/03	1	43.30	0	0.00	43.45	1	1,360	0.07%
2021/03/02	11	45.12	2	45.23	43.10	9	1,353	0.67%
2021/02/26	15	45.25	9	46.04	45.35	6	1,282	0.47%
2021/02/25	4	46.70	8	46.89	44.70	-4	1,114	-0.36%
2021/02/24	9	47.01	9	46.37	46.60	0	968	0.00%
2021/02/23	0	0.00	1	43.75	43.15	-1	746	-0.13%
2021/02/22	5	43.47	5	43.93	43.70	0	722	0.00%
2021/02/18	0	0.00	1	40.75	40.75	-1	623	-0.16%
2021/01/25	0	0.00	1	38.90	39.00	-1	660	-0.15%
2021/01/18	0	0.00	1	39.75	39.95	-1	783	-0.13%
2021/01/15	1	39.95	0	0.00	39.85	1	797	0.13%
2020/12/30	1	40.50	2	40.40	40.55	-1	1,720	-0.06%
2020/12/22	0	0.00	3	39.50	39.50	-3	1,701	-0.18%
2020/12/18	2	40.35	0	0.00	40.30	2	1,700	0.12%
2020/12/17	5	39.95	5	41.05	41.05	0	1,695	0.00%
2020/12/16	5	40.05	5	39.95	39.95	0	1,686	0.00%
2020/12/11	1	39.90	0	0.00	39.75	1	1,694	0.06%
2020/12/10	0	0.00	1	40.30	40.20	-1	1,692	-0.06%
2020/12/09	2	40.18	0	0.00	40.15	2	1,711	0.12%
2020/12/07	0	0.00	1	40.25	40.35	-1	1,709	-0.06%
2020/12/04	1	40.85	0	0.00	40.80	1	1,698	0.06%
2020/12/01	1	41.90	0	0.00	41.80	1	1,662	0.06%
2020/11/30	0	0.00	1	42.10	42.25	-1	1,653	-0.06%
2020/11/27	4	42.10	0	0.00	41.95	4	1,640	0.24%
2020/11/26	1	42.35	0	0.00	42.30	1	1,638	0.06%
2020/11/25	1	41.60	0	0.00	41.85	1	1,632	0.06%
2020/11/24	0	0.00	3	41.55	41.50	-3	1,622	-0.18%
2020/11/20	0	0.00	2	41.48	41.50	-2	1,603	-0.12%
2020/11/19	1	41.40	10	41.42	41.35	-9	1,597	-0.56%
2020/11/18	0	0.00	13	41.32	41.30	-13	1,589	-0.82%
2020/11/17	1	41.30	3	41.35	41.60	-2	1,578	-0.13%
2020/11/12	2	41.38	2	41.00	41.10	0	1,556	0.00%
2020/11/06	8	40.10	0	0.00	40.15	8	1,538	0.52%
2020/11/05	3	40.03	0	0.00	39.85	3	1,537	0.20%
2020/10/29	2	40.50	3	40.02	40.60	-1	1,522	-0.07%
2020/10/28	0	0.00	1	41.30	41.10	-1	1,524	-0.07%
2020/10/27	0	0.00	1	41.70	41.70	-1	1,511	-0.07%
2020/10/26	8	43.13	8	42.13	41.50	0	1,494	0.00%
2020/10/23	2	41.80	0	0.00	41.80	2	1,431	0.14%
2020/10/22	0	0.00	1	41.00	41.20	-1	1,431	-0.07%
2020/10/21	5	42.10	3	41.88	41.95	2	1,413	0.14%
2020/10/20	1	42.85	5	43.15	42.80	-4	1,370	-0.29%
2020/10/19	8	45.39	94	45.94	43.60	-86	1,284	-6.70%
2020/10/16	132	45.38	54	44.98	45.75	78	1,042	7.49%	大買/
2020/10/15	3	42.53	15	42.67	41.60	-12	757	-1.58%
2020/10/13	1	39.40	10	39.75	39.40	-9	615	-1.46%
2020/10/08	6	41.48	10	41.88	41.55	-4	583	-0.69%
2020/09/21	0	0.00	1	40.75	40.10	-1	555	-0.18%
2020/09/18	5	39.95	1	39.95	40.05	4	546	0.73%
2020/09/15	3	39.80	5	39.60	39.90	-2	534	-0.37%
2020/09/01	0	0.00	10	38.45	38.70	-10	518	-1.93%
2020/08/31	10	37.70	2	38.28	38.40	8	518	1.54%
2020/08/27	6	37.48	1	37.60	37.35	5	518	0.96%
2020/08/26	0	0.00	1	37.35	37.40	-1	531	-0.19%
2020/08/20	2	36.60	0	0.00	36.00	2	583	0.34%
2020/08/19	2	37.33	0	0.00	37.10	2	582	0.34%
2020/08/17	5	37.35	0	0.00	37.60	5	586	0.85%
2020/08/13	2	35.80	0	0.00	35.60	2	580	0.34%
2020/08/05	0	0.00	2	37.45	37.50	-2	580	-0.34%
2020/08/03	5	39.65	0	0.00	39.70	5	574	0.87%
2020/07/30	1	39.15	0	0.00	39.45	1	556	0.18%
2020/07/27	0	0.00	3	40.10	39.90	-3	533	-0.56%
2020/07/17	0	0.00	0	40.65	40.65	0	491	0.00%
2020/07/16	0	0.00	16	40.52	40.70	-16	487	-3.28%
2020/07/10	0	0.00	2	39.80	40.25	-2	481	-0.42%
2020/07/07	2	40.55	0	0.00	40.40	2	462	0.43%
2020/06/23	5	39.00	0	0.00	38.85	5	440	1.13%
2020/06/22	3	38.80	0	0.00	38.75	3	442	0.68%
2020/06/19	0	0.00	1	38.80	38.85	-1	445	-0.22%
2020/06/18	1	38.75	1	38.75	38.85	0	446	0.00%
2020/06/17	1	38.70	0	0.00	38.75	1	446	0.22%
2020/06/16	1	38.55	0	0.00	38.60	1	450	0.22%
2020/06/12	2	37.35	0	0.00	38.20	2	463	0.43%
2020/06/09	3	38.90	0	0.00	38.90	3	463	0.65%
2020/06/08	1	39.75	1	39.35	39.35	0	463	0.00%
2020/06/05	5	39.00	0	0.00	39.10	5	448	1.12%
2020/05/29	0	0.00	0.1	37.95	38.00	-0.1	400	-0.01%
2020/05/27	3	36.00	0	0.00	36.50	3	366	0.82%
2020/05/26	5	35.70	0	0.00	35.85	5	357	1.40%
2020/05/12	0	0.00	5	35.20	35.25	-5	323	-1.55%
2020/05/07	4	35.50	0	0.00	35.50	4	321	1.24%
2020/05/05	5	35.00	0	0.00	35.15	5	314	1.59%
2020/05/04	1	34.40	1	34.45	34.70	0	308	0.00%
2020/04/28	1	33.05	1	33.60	34.30	0	304	0.00%
2020/04/15	0	0.00	2	32.45	33.00	-2	294	-0.68%
2020/04/14	0	0.00	4	32.05	32.10	-4	292	-1.37%
2020/04/13	0	0.00	1.1	31.81	31.80	-1.1	292	-0.36%
2020/04/06	1	30.40	0	0.00	30.45	1	288	0.35%
2020/03/25	0	30.70	5	29.85	30.00	-5	286	-1.75%
2020/03/19	1	27.05	0	0.00	27.00	1	274	0.36%
2020/03/16	6	31.08	0	0.00	30.95	6	260	2.31%
2020/03/11	5	33.25	0	0.00	33.70	5	239	2.09%
2020/03/04	0	0.00	1	33.45	33.50	-1	225	-0.44%
2020/02/26	1	34.85	0	0.00	34.75	1	220	0.45%
2020/02/12	2	36.00	0	0.00	35.80	2	210	0.95%
2020/02/07	0.1	34.50	0	0.00	34.50	0.1	198	0.03%
2020/01/06	0	0.00	6	36.76	36.65	-6	199	-3.00%
2019/12/26	0.1	37.15	0	0.00	37.15	0.1	193	0.03%
2019/12/18	0	0.00	2	36.43	36.50	-2	184	-1.09%
2019/12/17	0	0.00	1	36.35	36.35	-1	182	-0.55%
2019/12/12	1	35.80	0	0.00	35.80	1	181	0.55%
2019/12/10	2	36.10	0	0.00	36.10	2	175	1.14%
2019/11/07	2	36.60	5	36.55	36.60	-3	240	-1.25%
2019/10/29	3	37.30	0	0.00	37.15	3	283	1.06%
2019/10/28	3	37.30	0	0.00	37.35	3	295	1.01%
2019/10/24	3	37.10	0	0.00	37.20	3	313	0.96%
2019/10/02	0	0.00	3	36.00	36.20	-3	442	-0.68%
2019/09/24	0	0.00	2	36.63	36.70	-2	516	-0.39%
2019/09/23	0	0.00	1	36.45	36.40	-1	537	-0.19%
2019/09/19	2	36.05	0	0.00	36.10	2	574	0.35%
2019/09/18	1	36.00	0	0.00	36.10	1	580	0.17%
2019/09/16	0	0.00	2	35.85	35.85	-2	588	-0.34%
2019/09/03	0	0.00	2	36.40	36.40	-2	601	-0.33%
2019/08/28	1	35.70	0	0.00	35.75	1	617	0.16%
2019/08/27	1	35.80	0	0.00	35.75	1	628	0.16%
2019/08/15	1	36.70	0	0.00	36.15	1	608	0.16%
2019/08/07	2	38.10	0	0.00	38.00	2	608	0.33%
2019/08/06	3	37.95	2	36.95	37.75	1	606	0.16%
2019/08/02	1	41.00	10	41.05	41.10	-9	582	-1.55%
2019/08/01	0	0.00	1	41.95	42.00	-1	584	-0.17%
2019/07/31	0	0.00	2	42.18	42.30	-2	575	-0.35%
2019/07/30	8	42.06	0	0.00	42.05	8	569	1.40%
2019/07/29	5	43.00	0	0.00	42.80	5	560	0.89%
2019/07/15	0	0.00	11	42.92	42.95	-11	475	-2.31%
2019/07/10	11	42.85	0	0.00	42.95	11	475	2.31%
2019/07/09	5	42.60	0	0.00	42.35	5	474	1.05%
2019/07/05	0	0.00	2	43.60	42.50	-2	451	-0.44%
2019/07/02	7	42.55	0.6	43.40	43.30	6.4	434	1.48%
2019/07/01	0	0.00	0.1	42.00	41.95	-0.1	428	-0.02%
2019/06/28	0.1	41.70	2	42.60	41.95	-1.9	422	-0.45%
2019/06/27	2	42.10	6	41.46	42.10	-4	400	-1.00%
2019/06/26	1	40.45	0	0.00	40.50	1	367	0.27%
2019/06/19	1	40.20	0	0.00	40.15	1	362	0.28%
2019/06/14	0	0.00	2	40.55	40.35	-2	369	-0.54%
2019/06/11	0	0.00	1	40.15	40.05	-1	376	-0.27%
2019/06/04	0	0.00	1	40.25	40.30	-1	379	-0.26%
2019/06/03	1	40.45	0	40.60	40.45	1	380	0.25%
2019/05/31	5	39.85	0	0.00	39.85	5	385	1.30%
2019/05/21	0	0.00	1	39.20	39.45	-1	435	-0.23%
2019/05/20	1	39.25	0	0.00	39.20	1	436	0.23%
2019/05/16	1	40.00	1	40.35	39.90	0	450	0.00%
2019/05/15	0	0.00	1	39.95	40.30	-1	452	-0.22%
2019/05/14	0	0.00	0	39.50	39.20	0	451	-0.01%
2019/05/13	1	39.30	0	0.00	39.00	1	463	0.22%
2019/05/09	1	40.40	0	0.00	40.00	1	461	0.22%
2019/04/29	0	0.00	1	40.10	39.80	-1	475	-0.21%
2019/04/22	1	39.80	0	0.00	39.90	1	488	0.20%
2019/04/17	0	0.00	1	39.90	40.05	-1	530	-0.19%
2019/04/16	1	39.45	1	39.70	39.70	0	525	0.00%
2019/04/15	1	40.00	0	0.00	39.80	1	522	0.19%
2019/04/11	0	0.00	4	40.30	40.40	-4	517	-0.77%
2019/04/10	1	40.95	0	0.00	40.90	1	513	0.19%
2019/04/09	2	40.78	3	41.12	41.15	-1	509	-0.20%
2019/04/03	1	40.10	3	39.88	40.10	-2	486	-0.41%
2019/04/02	1	38.95	0	0.00	38.90	1	474	0.21%
2019/03/29	1	38.75	1	38.95	38.95	0	468	0.00%
2019/03/27	0	0.00	1	39.10	39.10	-1	480	-0.21%
2019/03/25	1	38.80	0	0.00	38.80	1	484	0.21%
2019/03/22	0	0.00	0.2	39.85	39.55	-0.2	480	-0.04%
2019/03/20	0	0.00	1	39.35	39.35	-1	468	-0.21%
2019/03/19	0	0.00	1	39.00	39.00	-1	468	-0.21%
2019/03/14	1	38.30	0	0.00	38.30	1	467	0.21%
2019/03/13	1	38.85	1	39.20	39.00	0	457	0.00%
2019/03/12	5	38.96	1	39.35	39.15	4	455	0.88%
2019/03/08	0	0.00	0.1	39.60	39.30	-0.1	447	-0.02%
2019/03/06	1	40.05	1	40.45	39.85	0	445	0.00%
2019/03/05	2	39.43	2	39.73	39.85	0	433	0.00%
2019/03/04	0	0.00	1	38.80	38.75	-1	414	-0.24%
2019/02/27	0	0.00	0.1	38.30	38.15	-0.1	407	-0.01%
2019/02/22	0	0.00	0.1	38.95	38.70	-0.1	391	-0.01%
2019/02/18	1	38.95	0	0.00	38.80	1	380	0.26%
2019/02/15	0	0.00	0.1	38.85	38.85	-0.1	375	-0.01%
2019/02/14	0	0.00	4	38.05	37.95	-4	363	-1.10%
2019/02/13	0	38.55	0	0.00	38.55	0	364	0.00%
2019/02/12	0	0.00	1	38.45	38.45	-1	355	-0.28%
2019/01/30	0	0.00	0.1	36.70	36.55	-0.1	337	-0.01%
2019/01/29	0	0.00	8	36.34	36.70	-8	338	-2.37%
2019/01/28	0	0.00	2	36.93	36.65	-2	333	-0.60%
2019/01/25	0	0.00	0.1	36.10	36.40	-0.1	337	-0.01%
2019/01/24	4	36.15	2	36.00	36.00	2	354	0.56%
2019/01/22	10	35.84	7	35.86	35.95	3	355	0.84%
2019/01/21	1	34.75	1	35.15	34.80	0	342	0.00%
2019/01/11	3	34.75	3.1	34.98	34.45	-0.1	325	-0.02%
2019/01/10	1	34.90	1	34.35	34.80	0	316	0.00%
2019/01/09	1	34.60	1	34.75	34.75	0	308	0.00%
2019/01/04	5.1	31.51	0	0.00	31.70	5.1	280	1.80%
2019/01/03	3	32.28	0.3	32.65	32.25	2.7	290	0.93%
2018/12/28	0	0.00	0.5	33.45	32.90	-0.5	291	-0.17%
2018/12/27	0	0.00	0.5	33.50	32.80	-0.5	296	-0.17%
2018/12/26	1.2	32.50	0	0.00	32.60	1.2	301	0.38%
2018/12/25	2.1	32.50	1	33.45	32.80	1.1	312	0.34%
2018/12/21	1	34.10	3	34.15	33.80	-2	324	-0.62%
2018/12/20	0	0.00	1	35.00	34.50	-1	321	-0.31%
2018/12/17	0	0.00	2	33.70	33.85	-2	305	-0.65%
2018/12/14	0	0.00	1	33.90	33.45	-1	303	-0.33%
2018/12/12	0	0.00	0.5	34.45	33.30	-0.5	304	-0.16%
2018/12/11	0	0.00	0.5	33.70	33.15	-0.5	302	-0.17%
2018/12/10	1	32.95	1.5	33.43	33.00	-0.5	303	-0.16%
2018/12/07	2	32.68	0.5	33.90	32.90	1.5	302	0.50%
2018/12/06	2	32.95	1	33.70	32.70	1	306	0.33%
2018/12/05	1	33.35	0.2	33.90	33.50	0.8	308	0.27%
2018/12/04	1	33.55	0	0.00	33.60	1	312	0.32%
2018/12/03	0	0.00	0.5	33.95	33.25	-0.5	309	-0.16%
2018/11/30	0	0.00	3	33.22	32.80	-3	305	-0.98%
2018/11/29	5	32.69	1.6	34.00	32.45	3.4	302	1.13%
2018/11/28	0	0.00	1	34.60	32.60	-1	300	-0.33%
2018/11/26	0	0.00	1	32.40	31.75	-1	296	-0.34%
2018/11/23	0.1	31.90	0	0.00	31.60	0.1	298	0.02%
2018/11/21	1	31.70	0	0.00	31.85	1	302	0.33%
2018/11/20	0	0.00	3	32.40	31.90	-3	303	-0.99%
2018/11/19	1	32.05	0	0.00	32.20	1	304	0.33%
2018/11/16	3	31.85	0	0.00	31.95	3	303	0.99%
2018/11/15	1	31.95	0	0.00	31.90	1	303	0.33%
2018/11/14	2	31.88	1	32.10	32.05	1	304	0.33%
2018/11/13	0	0.00	0.5	33.60	31.80	-0.5	302	-0.17%
2018/11/12	1	32.05	0	0.00	32.20	1	303	0.33%
2018/11/09	2	31.75	3.2	33.00	31.45	-1.2	301	-0.40%
2018/11/08	2	32.00	1.6	34.90	32.00	0.4	311	0.13%
2018/11/07	0	0.00	2.7	34.65	31.75	-2.7	320	-0.84%
2018/11/06	1	31.55	0	0.00	31.50	1	332	0.30%
2018/11/02	0	0.00	1	31.95	31.60	-1	333	-0.30%
2018/11/01	3	31.20	2	31.55	31.55	1	337	0.30%
2018/10/31	3	32.50	0	0.00	32.50	3	330	0.91%
2018/10/30	0	0.00	0.4	33.40	32.40	-0.4	334	-0.12%
2018/10/29	0	0.00	2.2	35.00	33.40	-2.2	332	-0.66%
2018/10/23	0	0.00	0	37.00	35.60	0	329	0.00%
2018/10/18	0	0.00	0.1	37.50	36.15	-0.1	334	-0.03%
2018/10/12	1	33.50	1	35.35	35.95	0	333	0.00%
2018/10/09	0	0.00	0.1	38.65	38.05	-0.1	317	-0.03%
2018/10/08	0	0.00	0	39.80	38.65	0	314	-0.01%
2018/10/05	0	0.00	2.2	40.00	38.75	-2.2	314	-0.70%
2018/10/03	0	0.00	4	40.20	40.00	-4	308	-1.30%
2018/10/02	0	0.00	2	39.38	39.80	-2	298	-0.67%
2018/09/27	1	37.80	0	0.00	37.75	1	290	0.34%
2018/09/26	2.2	37.88	0	0.00	37.90	2.2	292	0.75%
2018/09/21	1	37.95	1.4	40.05	37.90	-0.4	295	-0.14%
2018/09/20	0	0.00	1.2	38.45	38.05	-1.2	294	-0.41%
2018/09/04	0	0.00	0.4	39.00	38.20	-0.4	288	-0.14%
2018/08/17	1	38.10	0	0.00	38.00	1	486	0.21%
2018/08/15	0	0.00	0.2	38.20	37.90	-0.2	540	-0.04%
2018/08/14	2	37.90	0	0.00	37.90	2	535	0.37%
2018/08/10	2	40.25	0	0.00	40.00	2	528	0.38%
2018/08/08	2	40.10	0	0.00	40.05	2	534	0.37%
2018/08/06	1	42.60	0	0.00	42.60	1	534	0.19%
2018/08/02	0	0.00	0.2	43.00	42.35	-0.2	560	-0.04%
2018/07/30	1	42.30	1	42.65	42.55	0	595	0.00%
2018/07/26	0	0.00	0.2	42.50	41.90	-0.2	592	-0.03%
2018/07/23	0	0.00	2	41.95	41.80	-2	605	-0.33%
2018/07/17	2	41.65	0	0.00	41.95	2	622	0.32%
2018/07/04	0	0.00	1	40.85	40.90	-1	646	-0.15%
2018/07/02	2	41.90	0	0.00	41.85	2	650	0.31%
2018/06/26	0	0.00	19	41.86	41.80	-19	669	-2.84%
2018/06/11	2	44.05	2	43.88	44.00	0	681	0.00%
2018/06/07	7	45.49	1	44.85	44.70	6	673	0.89%
2018/06/06	6	45.96	0	0.00	45.40	6	665	0.90%
2018/06/05	5	45.80	6	46.02	45.80	-1	657	-0.15%
2018/06/04	2	45.05	0	0.00	45.05	2	640	0.31%
2018/06/01	2	45.10	0.2	46.00	45.30	1.8	645	0.28%
2018/05/31	8	45.72	14	45.93	45.65	-6	638	-0.94%
2018/05/30	3	44.90	2	45.45	45.00	1	604	0.17%
2018/05/29	0	0.00	3	44.70	44.65	-3	587	-0.51%
2018/05/28	13	45.22	3	45.05	44.90	10	578	1.73%
2018/05/25	1	44.80	2	45.35	44.90	-1	569	-0.18%
2018/05/24	8	44.01	6	44.60	44.35	2	539	0.37%
2018/05/22	0	0.00	3	42.10	42.20	-3	492	-0.61%
2018/05/21	3	42.75	0	0.00	42.65	3	489	0.61%
2018/05/16	1	41.00	1	41.45	41.45	0	497	0.00%
2018/05/14	0	0.00	105	40.17	40.05	-105	537	-19.55%	大賣/鉅額交易
2018/05/09	3	42.10	0	0.00	42.15	3	503	0.60%
2018/05/08	0	0.00	2	44.65	44.60	-2	486	-0.41%
2018/05/07	2	45.00	0	0.00	45.00	2	502	0.40%
2018/04/16	2	44.60	0	0.00	44.50	2	756	0.26%
2018/04/11	0	0.00	10	45.30	45.30	-10	855	-1.17%
2018/03/14	1	45.25	0	0.00	45.20	1	1,137	0.09%
2018/03/09	0	0.00	2	45.75	45.75	-2	1,166	-0.17%
2018/03/08	1	46.00	0	0.00	46.30	1	1,162	0.09%
2018/02/26	0	0.00	1	44.55	44.85	-1	1,156	-0.09%
2018/02/23	3	44.25	0	0.00	44.35	3	1,152	0.26%
2018/02/21	1	44.25	0	0.00	44.45	1	1,149	0.09%
2018/02/05	1	47.00	0	0.00	46.80	1	1,072	0.09%
2018/01/29	0	0.00	2	48.58	48.50	-2	1,096	-0.18%
2018/01/26	2	48.55	0	0.00	48.40	2	1,098	0.18%
2018/01/25	5	48.99	0	0.00	48.75	5	1,093	0.46%
2018/01/23	29	49.23	6	48.79	48.95	23	1,126	2.04%
2018/01/22	0	0.00	1	49.80	49.80	-1	1,107	-0.09%
2018/01/19	1	50.20	0	0.00	50.30	1	1,102	0.09%
2018/01/18	12	50.10	0	0.00	50.30	12	1,100	1.09%
2018/01/17	9	50.90	3	51.53	50.80	6	1,094	0.55%
2018/01/15	9	51.60	1	51.50	51.50	8	1,097	0.73%
2018/01/12	1	52.90	0	0.00	52.20	1	1,091	0.09%
2018/01/11	60	52.27	5	52.48	51.40	55	1,060	5.19%
2018/01/10	5	51.06	1	51.10	51.30	4	1,019	0.39%
2018/01/09	0	0.00	2	52.20	51.90	-2	993	-0.20%
2018/01/08	2	51.90	1	52.40	51.80	1	972	0.10%
2018/01/04	4	50.70	0	0.00	51.00	4	921	0.43%
2018/01/03	1	51.80	1	51.00	50.70	0	907	0.00%