金益鼎 (8390)-群益金鼎-東大券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
56.4
漲跌
▲0.5
漲幅
+0.89%
成交量
667張
產業
上櫃綠能環保類類股
213人加入追蹤

立即追蹤
本地時間:13:30

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

金益鼎 (8390)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
2024/05/13	6	56.00	0	0.00	56.40	6	1,792	0.33%
2024/05/02	1	56.70	0	0.00	56.50	1	1,754	0.06%
2024/04/29	1	56.10	0	0.00	56.20	1	1,739	0.06%
2024/04/23	2	56.70	0	0.00	56.10	2	1,699	0.12%
2024/04/22	1	61.96	0	0.00	58.00	1	1,656	0.06%
2024/04/19	2	62.25	4	62.73	61.80	-2	1,587	-0.13%
2024/04/18	7	62.91	5	62.64	61.30	2	1,433	0.14%
2024/04/17	14	64.11	14.1	63.61	62.50	-0.1	1,345	-0.01%
2024/04/16	1	61.50	2	61.40	60.40	-1	1,181	-0.08%
2024/04/15	2	62.80	2	61.50	60.00	0	1,035	0.00%
2024/04/12	0.1	60.60	0.9	60.21	59.60	-0.8	930	-0.09%
2024/04/11	0	0.00	6	60.10	58.90	-6	906	-0.66%
2024/04/10	8	62.43	2	62.60	62.40	6	864	0.69%
2024/04/09	4.9	62.41	12.6	62.42	62.50	-7.7	824	-0.93%
2024/04/08	10	61.20	3	59.03	61.20	7	736	0.95%
2024/04/03	0	0.00	4.8	56.96	56.50	-4.8	664	-0.72%
2024/04/01	2	56.80	0	0.00	56.80	2	650	0.31%
2024/03/29	1	55.80	2.2	57.12	56.90	-1.2	629	-0.19%
2024/03/20	0	52.50	0	0.00	52.30	0	519	0.00%
2024/03/19	1	52.70	0	0.00	52.50	1	525	0.19%
2024/03/12	0	0.00	1	52.50	52.30	-1	547	-0.18%
2024/03/07	1	53.50	4	53.20	53.20	-3	705	-0.43%
2024/03/06	0	0.00	1	52.70	52.60	-1	678	-0.15%
2024/02/19	0	0.00	8	49.35	50.40	-8	694	-1.15%
2024/02/05	0	0.00	0.9	49.00	49.00	-0.9	708	-0.12%
2024/02/02	8	50.80	0	0.00	49.80	8	703	1.14%
2024/01/31	0	0.00	1	51.00	50.70	-1	716	-0.14%
2024/01/12	0	0.00	1	50.50	50.60	-1	1,090	-0.09%
2024/01/10	2	49.50	0	0.00	49.55	2	1,156	0.17%
2024/01/08	0	0.00	1	50.80	50.70	-1	1,241	-0.08%
2023/12/18	0	0.00	1	50.90	50.60	-1	1,302	-0.08%
2023/12/14	2	52.00	0	0.00	51.50	2	1,309	0.15%
2023/12/13	0	0.00	2	51.30	51.10	-2	1,311	-0.15%
2023/12/12	1	50.60	2	51.00	50.60	-1	1,323	-0.08%
2023/12/07	0	0.00	6	51.78	52.00	-6	1,315	-0.46%
2023/12/06	1	51.90	3	51.67	52.10	-2	1,320	-0.15%
2023/12/05	1	51.50	2	52.25	52.40	-1	1,337	-0.07%
2023/12/04	1	53.90	4	53.18	54.00	-3	1,290	-0.23%
2023/11/21	0.6	49.25	0	0.00	49.25	0.6	1,208	0.05%
2023/11/20	2	49.28	0	0.00	49.05	2	1,214	0.16%
2023/11/15	0	0.00	1	49.00	49.20	-1	1,238	-0.08%
2023/11/14	1	48.80	0	0.00	48.70	1	1,267	0.08%
2023/11/13	0.2	48.90	0	0.00	48.50	0.2	1,290	0.02%
2023/11/10	3	49.83	0	0.00	49.65	3	1,290	0.23%
2023/11/09	1	49.95	0	0.00	49.80	1	1,305	0.08%
2023/11/08	1	50.30	0	0.00	49.95	1	1,333	0.07%
2023/11/03	0	0.00	1	50.50	50.40	-1	1,507	-0.07%
2023/11/01	1	49.90	0	0.00	49.90	1	1,690	0.06%
2023/10/31	1	50.40	0	0.00	50.10	1	1,720	0.06%
2023/10/30	1	50.90	4	51.33	51.50	-3	1,788	-0.17%
2023/10/27	2	50.00	1	50.30	49.95	1	1,881	0.05%
2023/10/26	1	52.00	0	51.20	50.30	1	1,914	0.05%
2023/10/25	2	51.20	0	0.00	50.90	2	1,951	0.10%
2023/10/23	1	52.40	2	52.85	52.70	-1	2,331	-0.04%
2023/10/20	13	51.88	12	52.68	52.40	1	2,317	0.04%
2023/10/19	13	51.33	10	51.10	50.90	3	2,177	0.14%
2023/10/16	10	52.40	10	51.30	51.10	0	2,142	0.00%
2023/10/11	0	0.00	1	52.10	50.30	-1	2,067	-0.05%
2023/10/03	1	49.90	0	0.00	49.50	1	2,019	0.05%
2023/09/26	0	0.00	2	50.90	49.90	-2	2,027	-0.10%
2023/09/21	0	0.00	4	51.25	51.50	-4	2,005	-0.20%
2023/09/19	1	51.50	1.4	52.64	51.20	-0.4	1,998	-0.02%
2023/09/18	0	0.00	1	53.50	52.60	-1	1,977	-0.05%
2023/09/15	1.4	53.04	0	0.00	53.50	1.4	1,964	0.07%
2023/09/14	1	52.10	0	0.00	52.40	1	1,946	0.05%
2023/09/08	3	51.80	1	52.90	50.80	2	1,907	0.10%
2023/09/07	1	52.30	4	52.20	52.40	-3	1,877	-0.16%
2023/09/06	0	0.00	1	52.00	52.40	-1	1,871	-0.05%
2023/08/30	0	0.00	1	49.20	49.30	-1	1,800	-0.06%
2023/08/24	1	47.95	0	0.00	47.90	1	1,780	0.06%
2023/08/22	1	47.25	1	47.35	47.15	0	1,780	0.00%
2023/08/18	1	48.75	0	0.00	47.90	1	1,768	0.06%
2023/08/17	2	49.78	1	49.95	49.65	1	1,738	0.06%
2023/08/16	1	49.55	1	49.55	49.80	0	1,721	0.00%
2023/08/15	1	49.00	0	0.00	49.15	1	1,713	0.06%
2023/08/10	10	49.03	10	49.58	47.85	0	1,663	0.00%
2023/08/09	0	0.00	11	45.90	46.40	-11	1,557	-0.71%
2023/08/08	0	0.00	8	48.29	48.00	-8	1,526	-0.52%
2023/08/07	3	48.70	4	48.79	48.60	-1	1,518	-0.07%
2023/08/04	2	53.10	0	0.00	53.10	2	1,411	0.14%
2023/08/02	17	58.40	23	58.77	58.90	-6	1,395	-0.43%
2023/08/01	19	53.18	2	53.00	53.60	17	1,384	1.23%
2023/07/31	1	49.60	0	0.00	49.45	1	1,407	0.07%
2023/07/28	2	50.70	4	50.93	50.50	-2	1,383	-0.14%
2023/07/27	9	51.98	10	49.95	53.00	-1	1,310	-0.08%
2023/07/26	16	50.67	18	50.20	50.80	-2	1,064	-0.19%
2023/07/25	12	47.28	0	0.00	47.45	12	904	1.33%
2023/07/20	1	45.65	0	0.00	46.45	1	869	0.11%
2023/07/19	1	46.20	2	45.98	45.80	-1	863	-0.12%
2023/07/10	0	0.00	1	43.55	43.40	-1	888	-0.11%
2023/07/05	1	44.35	0	0.00	44.55	1	938	0.11%
2023/07/04	1	43.75	1	43.65	44.05	0	944	0.00%
2023/06/26	0	0.00	3	43.25	43.30	-3	1,037	-0.29%
2023/06/07	1	45.00	0	0.00	44.90	1	1,488	0.07%
2023/06/02	2	44.65	0	0.00	44.45	2	1,480	0.14%
2023/05/18	0	0.00	12	43.00	43.10	-12	1,481	-0.81%
2023/05/12	0	0.00	0.9	44.00	44.25	-0.9	1,433	-0.06%
2023/05/11	39	44.54	38	44.80	43.95	1	1,418	0.07%
2023/05/10	29.9	44.60	26	44.95	45.70	3.9	1,380	0.28%
2023/05/08	2	44.10	19.2	44.68	43.60	-17.2	1,317	-1.31%
2023/05/05	28.2	46.12	1.7	45.19	47.15	26.5	1,249	2.12%
2023/05/04	1.7	42.85	0	0.00	43.10	1.7	1,116	0.15%
2023/05/03	13	42.53	10	42.60	42.00	3	1,090	0.28%
2023/05/02	25	41.52	25	41.83	42.25	0	1,069	0.00%
2023/04/26	1	41.94	1	41.40	41.30	0	1,066	0.00%
2023/04/25	0	0.00	2	40.75	40.75	-2	1,044	-0.19%
2023/04/24	0	41.27	0	0.00	41.20	0	1,041	0.00%
2023/04/18	0	42.00	0	0.00	41.95	0	1,018	0.00%
2023/04/17	0	42.35	0	0.00	42.00	0	1,041	0.00%
2023/04/13	1	42.15	0	0.00	41.85	1	1,012	0.10%
2023/04/12	0	41.60	4.1	41.64	42.40	-4.1	1,000	-0.41%
2023/04/11	1.6	41.10	0	0.00	41.40	1.6	974	0.17%
2023/04/10	0	0.00	1	40.95	41.05	-1	961	-0.10%
2023/04/07	4.1	40.25	1	40.20	40.25	3.1	929	0.33%
2023/04/06	4.3	41.21	8	40.56	40.60	-3.7	917	-0.40%
2023/03/30	6	38.09	0	0.00	38.80	6	836	0.72%
2023/03/28	0.1	38.50	0	0.00	38.45	0.1	860	0.01%
2023/03/24	0	0.00	1	39.25	39.25	-1	864	-0.12%
2023/03/23	2	39.88	1	39.30	39.30	1	860	0.12%
2023/03/22	1	39.20	1	39.25	39.20	0	836	0.00%
2023/03/21	3	39.65	0	0.00	40.10	3	812	0.37%
2023/03/20	0	0.00	2	39.53	39.55	-2	791	-0.25%
2023/03/17	0	0.00	2	38.05	39.20	-2	770	-0.26%
2023/03/16	5.8	39.41	18.8	39.37	38.85	-13	720	-1.80%
2023/03/15	2	37.88	1	37.35	37.80	1	573	0.17%
2023/03/14	1.2	39.05	1	40.00	38.40	0.2	573	0.03%
2023/03/13	2	38.13	4	38.78	37.80	-2	484	-0.41%
2023/03/10	1	38.05	0	0.00	37.70	1	459	0.22%
2023/03/09	1	38.40	0	0.00	38.20	1	456	0.22%
2023/03/08	0	0.00	1	38.60	38.70	-1	455	-0.22%
2023/03/07	0	0.00	0.6	38.00	38.00	-0.6	447	-0.14%
2023/03/06	0.8	38.20	0	0.00	38.35	0.8	445	0.18%
2023/03/03	0	0.00	1	38.60	38.30	-1	443	-0.23%
2023/03/02	1.2	38.05	0	0.00	38.25	1.2	438	0.26%
2023/03/01	0.1	37.60	0	0.00	37.55	0.1	431	0.02%
2023/02/24	3.4	38.08	0	0.00	38.10	3.4	428	0.79%
2023/02/23	0.1	38.25	1	38.55	38.40	-0.9	423	-0.21%
2023/02/22	2.8	38.57	2	38.78	38.75	0.8	415	0.19%
2023/02/21	1	37.30	0	0.00	37.40	1	372	0.27%
2023/02/17	0.3	36.35	0	0.00	36.55	0.3	380	0.07%
2023/02/13	1	36.20	0	0.00	36.20	1	401	0.25%
2023/02/10	1	36.70	0	0.00	36.25	1	412	0.24%
2023/02/07	1	36.60	0	0.00	36.55	1	427	0.23%
2023/02/03	0	37.65	0	0.00	37.55	0	428	0.00%
2023/02/02	1	38.40	0	0.00	38.05	1	427	0.23%
2023/01/30	1	37.10	0	0.00	37.10	1	424	0.24%
2023/01/16	0	0.00	1	36.60	37.45	-1	427	-0.23%
2023/01/13	0.1	36.30	0	0.00	36.55	0.1	416	0.04%
2023/01/12	0.6	36.05	0	0.00	36.25	0.6	421	0.14%
2023/01/09	0.3	37.30	0	0.00	37.50	0.3	425	0.06%
2023/01/05	4	38.19	4	38.59	38.00	0	424	0.00%
2022/12/21	0	0.00	1	38.05	37.70	-1	407	-0.25%
2022/12/20	1	36.85	4	37.79	37.10	-3	404	-0.74%
2022/12/19	3	37.20	0	0.00	37.55	3	385	0.78%
2022/12/15	0	0.00	1	36.85	36.80	-1	386	-0.26%
2022/12/14	0.1	36.60	0	0.00	36.80	0.1	385	0.03%
2022/12/12	3	37.10	5	36.61	36.50	-2	379	-0.53%
2022/12/09	2.8	36.22	0	0.00	36.60	2.8	372	0.75%
2022/12/07	4.1	34.55	0.1	35.00	34.70	4	359	1.11%
2022/12/06	0	0.00	4	35.15	34.85	-4	357	-1.12%
2022/12/05	0.1	34.10	0.4	34.00	34.40	-0.3	339	-0.07%
2022/12/02	0.4	33.35	3	33.35	33.20	-2.6	333	-0.79%
2022/11/16	3	33.77	0	0.00	32.60	3	365	0.82%
2022/10/04	0	0.00	5	29.56	29.95	-5	893	-0.56%
2022/09/26	1	29.15	0	0.00	28.80	1	897	0.11%
2022/09/20	16	30.91	0	0.00	30.65	16	902	1.77%
2022/09/19	40	30.59	46	30.59	30.85	-6	902	-0.66%
2022/09/16	19	30.75	29	30.45	30.85	-10	899	-1.11%
2022/09/15	1	30.35	0	0.00	30.70	1	896	0.11%
2022/09/08	0	0.00	1	29.45	30.00	-1	890	-0.11%
2022/08/30	0	0.00	2	30.55	30.30	-2	916	-0.22%
2022/08/18	1	30.75	1	30.85	30.85	0	911	0.00%
2022/08/15	1	30.40	1	30.50	30.50	0	902	0.00%
2022/08/10	0	0.00	1	30.65	30.55	-1	880	-0.11%
2022/08/09	4	31.60	6	31.63	30.85	-2	870	-0.23%
2022/08/05	1	30.20	1	30.15	30.20	0	794	0.00%
2022/08/04	5	30.76	5	31.01	30.80	0	779	0.00%
2022/08/03	65	31.85	63	31.84	31.85	2	727	0.27%
2022/08/02	5	30.41	4	30.00	31.50	1	400	0.25%
2022/07/27	0	0.00	2	29.75	29.60	-2	346	-0.58%
2022/07/21	0	0.00	6	29.43	29.85	-6	363	-1.65%
2022/07/18	0	0.00	1	29.30	29.20	-1	386	-0.26%
2022/07/13	0	0.00	1	28.10	27.95	-1	446	-0.22%
2022/07/11	2	28.90	0	0.00	28.80	2	609	0.33%
2022/07/08	5	29.22	0	0.00	29.25	5	679	0.74%
2022/07/05	1	27.65	0	0.00	28.10	1	805	0.12%
2022/06/28	0	0.00	1	30.25	30.30	-1	873	-0.11%
2022/06/27	1	30.85	0	0.00	30.85	1	897	0.11%
2022/06/17	0	0.00	0.1	31.95	32.05	-0.1	1,457	-0.01%
2022/06/16	0	0.00	0	32.80	31.85	0	1,587	0.00%
2022/06/09	0	0.00	1	33.10	33.90	-1	1,769	-0.06%
2022/06/02	1	32.85	0	0.00	32.80	1	1,981	0.05%
2022/06/01	10	33.00	0	0.00	32.95	10	2,249	0.44%
2022/05/31	56	33.08	31	33.03	32.70	25	2,406	1.04%
2022/05/30	10	32.95	35	32.97	33.10	-25	2,447	-1.02%
2022/05/23	0	0.00	1	32.85	32.75	-1	3,866	-0.03%
2022/05/18	4	32.95	0	0.00	32.95	4	4,446	0.09%
2022/05/17	0	0.00	1	31.80	32.00	-1	4,489	-0.02%
2022/05/10	1	31.90	0	0.00	32.05	1	4,592	0.02%
2022/05/05	0	0.00	1	34.30	34.30	-1	4,580	-0.02%
2022/05/04	1	34.00	0	0.00	33.85	1	4,577	0.02%
2022/04/29	2	34.25	0	0.00	34.20	2	4,575	0.04%
2022/04/28	0	0.00	1	34.50	34.20	-1	4,579	-0.02%
2022/04/26	0	35.45	0	0.00	35.00	0	4,562	0.00%
2022/04/22	1	36.60	0	0.00	36.60	1	4,544	0.02%
2022/04/21	2	36.45	0	0.00	36.60	2	4,541	0.04%
2022/04/19	1	37.25	0	0.00	37.40	1	4,516	0.02%
2022/04/18	2	39.00	1	39.80	37.85	1	4,493	0.02%
2022/04/15	1	38.15	0	0.00	38.30	1	4,365	0.02%
2022/04/14	4	38.65	5	38.90	37.95	-1	4,328	-0.02%
2022/04/13	3	37.05	0	37.30	37.05	3	4,253	0.07%
2022/04/12	12	36.82	12	37.15	37.10	0	4,223	0.00%
2022/04/11	13	37.42	12	37.47	36.50	1	4,190	0.02%
2022/04/08	6	35.68	6	35.90	35.70	0	4,117	0.00%
2022/04/07	66	36.33	66	36.25	35.40	0	4,104	0.00%
2022/04/06	33	35.92	32	35.95	35.95	1	4,093	0.02%
2022/04/01	20	36.45	20	36.55	36.10	0	4,089	0.00%
2022/03/31	16	36.07	16	36.14	35.85	0	4,069	0.00%
2022/03/28	1	36.60	1	36.15	36.90	0	3,998	0.00%
2022/03/25	0	0.00	1	37.20	37.00	-1	3,977	-0.03%
2022/03/23	15	37.80	23	38.38	37.80	-8	3,876	-0.21%
2022/03/22	38	39.57	30	39.63	39.55	8	3,760	0.21%
2022/03/21	6	36.95	6	37.08	37.90	0	3,441	0.00%
2022/03/18	40	35.87	41	35.45	35.25	-1	3,310	-0.03%
2022/03/17	0	0.00	0	34.30	34.10	0	3,221	0.00%
2022/03/15	0	0.00	30	34.37	34.10	-30	3,174	-0.94%
2022/03/11	10	36.15	10	36.60	36.60	0	3,111	0.00%
2022/03/10	1	35.50	0	0.00	36.50	1	3,084	0.03%
2022/03/09	21	36.67	1	36.70	37.00	20	3,038	0.66%
2022/03/08	10	37.10	9	36.03	36.45	1	2,997	0.03%
2022/03/07	20	38.39	30	38.63	37.70	-10	2,875	-0.35%
2022/03/04	26	37.73	10	37.80	36.75	16	2,610	0.61%
2022/03/03	0	0.00	0	35.35	36.45	0	2,456	0.00%
2022/03/02	21	37.05	21	36.34	35.80	0	2,417	0.00%
2022/03/01	0	0.00	1	34.72	35.10	-1	2,274	-0.05%
2022/02/25	20	38.49	21	37.57	36.50	-1	2,148	-0.05%
2022/02/24	90	39.11	89	39.32	40.35	1	1,855	0.05%
2022/02/23	15	37.68	4	37.65	36.90	11	1,212	0.91%
2022/02/22	44	37.20	44	37.34	37.70	0	998	0.00%
2022/02/21	9	37.38	9	37.49	35.50	0	703	0.00%
2022/02/18	25	37.14	25	37.08	36.00	0	622	0.00%
2022/02/17	4	35.50	4	35.65	35.20	0	430	0.00%
2022/02/16	1	33.45	0	0.00	33.70	1	382	0.26%
2022/02/15	0	0.00	1	35.20	34.90	-1	365	-0.27%
2022/02/14	3	34.90	2	35.18	34.60	1	338	0.30%
2022/01/04	0	0.00	5	33.70	33.65	-5	304	-1.64%
2021/12/28	1	34.80	0	0.00	34.25	1	316	0.32%
2021/12/20	1	33.80	0	0.00	33.80	1	333	0.30%
2021/12/07	0	0.00	1	33.65	33.50	-1	362	-0.28%
2021/11/30	1	32.40	0	0.00	32.40	1	394	0.25%
2021/11/12	0	0.00	6	35.18	35.30	-6	439	-1.37%
2021/11/09	0	0.00	1	35.35	35.35	-1	455	-0.22%
2021/11/05	2	34.15	2	34.70	34.75	0	475	0.00%
2021/11/03	0	0.00	5	34.60	34.75	-5	513	-0.97%
2021/10/22	0	0.00	20	33.30	33.30	-20	733	-2.73%
2021/10/21	6	34.20	0	0.00	34.20	6	855	0.70%
2021/10/15	1	34.40	0	34.30	34.30	1	898	0.11%
2021/10/13	0	0.00	0.7	31.15	31.10	-0.7	931	-0.07%
2021/10/12	0.7	31.60	0	0.00	31.80	0.7	938	0.07%
2021/10/01	0	0.00	0.1	34.10	33.90	-0.1	1,024	0.00%
2021/09/30	0.1	35.00	0	0.00	35.30	0.1	1,031	0.00%
2021/09/24	0	0.00	0	35.80	35.70	0	1,104	0.00%
2021/09/17	1	36.25	0	0.00	36.85	1	1,207	0.08%
2021/09/14	20	37.10	0	0.00	37.10	20	1,260	1.59%
2021/09/13	1	37.60	0	0.00	37.55	1	1,300	0.08%
2021/09/10	2	36.15	0	0.00	36.75	2	1,340	0.15%
2021/09/06	0	0.00	2	38.85	38.90	-2	1,441	-0.14%
2021/08/17	0	0.00	0.1	37.63	37.00	-0.1	2,386	0.00%
2021/08/12	0	0.00	0.1	39.70	39.75	-0.1	2,588	0.00%
2021/08/09	1	40.50	0	0.00	40.55	1	2,854	0.04%
2021/08/05	1	42.00	0	0.00	41.75	1	3,030	0.03%
2021/08/04	1	42.70	0	0.00	42.70	1	3,187	0.03%
2021/07/30	0.1	42.43	0	0.00	41.70	0.1	3,696	0.00%
2021/07/28	4	40.50	5	40.91	41.30	-1	4,282	-0.02%
2021/07/27	1	44.00	4	43.20	42.20	-3	4,427	-0.07%
2021/07/22	0	0.00	13	40.15	39.95	-13	5,262	-0.25%
2021/07/21	0	0.00	9	41.08	40.10	-9	5,326	-0.17%
2021/07/19	0	0.00	4.7	42.56	42.20	-4.7	5,757	-0.08%
2021/07/16	1	41.60	0	0.00	41.60	1	6,048	0.02%
2021/07/15	0.1	40.80	1	41.75	41.75	-0.9	6,100	-0.01%
2021/07/14	0	0.00	4	40.40	40.10	-4	6,207	-0.06%
2021/07/13	1	40.90	6	40.70	40.65	-5	6,380	-0.08%
2021/07/08	12	42.14	0	0.00	42.35	12	6,543	0.18%
2021/07/07	10	41.48	0	0.00	41.40	10	6,561	0.15%
2021/07/06	1	42.20	0.3	42.36	41.75	0.8	6,588	0.01%
2021/07/02	0.3	41.47	0	0.00	41.20	0.3	6,929	0.00%
2021/07/01	1.5	41.87	0	0.00	41.45	1.5	6,991	0.02%
2021/06/25	0	0.00	0.8	41.95	41.85	-0.8	6,968	-0.01%
2021/06/24	0.8	41.55	0	0.00	41.80	0.8	7,046	0.01%
2021/06/22	0	0.00	1	41.55	41.95	-1	7,045	-0.01%
2021/06/21	0	0.00	0	40.55	40.25	0	7,022	0.00%
2021/06/17	0	0.00	5	44.00	44.10	-5	7,031	-0.07%
2021/06/16	1	44.75	0	0.00	44.65	1	7,029	0.01%
2021/06/15	0	43.20	0	47.45	45.35	0	7,010	0.00%
2021/06/11	0	43.45	0	0.00	43.15	0	6,990	0.00%
2021/06/09	1	43.50	0	0.00	43.35	1	7,002	0.01%
2021/06/08	1	44.55	0	0.00	44.75	1	6,989	0.01%
2021/06/03	0	0.00	0.6	45.80	45.70	-0.6	6,906	-0.01%
2021/06/02	0	0.00	3	46.73	46.20	-3	6,878	-0.04%
2021/06/01	1.3	46.02	5.3	45.70	46.65	-4	6,824	-0.06%
2021/05/28	2	46.03	7.9	46.21	46.30	-5.9	6,631	-0.09%
2021/05/27	11.2	41.29	1	42.10	42.50	10.2	6,492	0.16%
2021/05/26	0	0.00	1	39.75	40.25	-1	6,433	-0.02%
2021/05/25	0	0.00	0.5	40.00	40.00	-0.5	6,490	-0.01%
2021/05/24	1.5	39.33	2.3	39.80	39.40	-0.8	6,571	-0.01%
2021/05/21	2	38.20	0	0.00	38.25	2	6,860	0.03%
2021/05/20	0.3	39.75	0	0.00	38.00	0.3	6,883	0.00%
2021/05/19	2	39.70	4	38.14	40.10	-2	6,838	-0.03%
2021/05/18	2.1	37.07	0	0.00	37.20	2.1	6,740	0.03%
2021/05/17	0.9	34.70	0	0.00	33.85	0.9	6,679	0.01%
2021/05/14	6	38.33	0	0.00	37.60	6	6,591	0.09%
2021/05/12	0	0.00	3	46.25	40.85	-3	6,394	-0.05%
2021/05/11	11	47.76	2	44.58	45.10	9	6,238	0.14%
2021/05/10	2	49.45	14	49.85	49.45	-12	6,060	-0.20%
2021/05/07	4	49.50	14	49.20	48.00	-10	5,846	-0.17%
2021/05/06	22	48.35	11.4	48.28	47.00	10.6	5,669	0.19%
2021/05/05	1	46.00	0	0.00	46.00	1	5,291	0.02%
2021/05/04	1.4	42.33	7	42.08	41.85	-5.6	5,039	-0.11%
2021/05/03	7	48.53	3.3	47.21	46.05	3.7	4,855	0.08%
2021/04/29	6	50.98	3.2	49.49	49.10	2.8	4,701	0.06%
2021/04/28	8.2	51.12	26	50.73	51.40	-17.8	4,365	-0.41%
2021/04/27	4	46.00	2	46.75	46.75	2	3,913	0.05%
2021/04/26	20	42.30	2	42.30	42.50	18	3,850	0.47%
2021/04/23	21	41.83	22	41.69	40.00	-1	3,703	-0.03%
2021/04/22	31	41.14	7	40.59	41.50	24	3,454	0.69%
2021/04/21	0.3	37.20	5	37.50	37.75	-4.7	3,143	-0.15%
2021/04/20	2	38.00	12	38.08	37.20	-10	3,117	-0.32%
2021/04/19	10	37.78	2.4	37.73	37.60	7.6	3,037	0.25%
2021/04/16	2	36.88	0.3	36.95	36.90	1.7	2,890	0.06%
2021/04/15	5.3	34.97	0	0.00	35.15	5.3	2,792	0.19%
2021/04/14	1	34.25	0	0.00	34.30	1	2,928	0.03%
2021/04/12	2	36.35	5	36.09	35.95	-3	3,015	-0.10%
2021/04/09	2	36.00	20	36.12	36.30	-18	3,003	-0.60%
2021/04/08	22	36.60	18	36.71	37.00	4	2,909	0.14%
2021/04/07	4	35.45	4	35.40	34.85	0	2,657	0.00%
2021/04/06	10	33.46	0	0.00	34.25	10	2,630	0.38%
2021/04/01	5	33.05	0	0.00	33.00	5	2,614	0.19%
2021/03/31	3	32.80	0	0.00	32.85	3	2,629	0.11%
2021/03/30	0	0.00	0	33.25	33.25	0	2,692	0.00%
2021/03/29	1	33.20	0	0.00	33.55	1	2,768	0.04%
2021/03/23	0	0.00	0	35.20	35.05	0	3,664	0.00%
2021/03/22	0	0.00	2	35.90	36.00	-2	3,699	-0.05%
2021/03/18	0	0.00	7	34.11	34.25	-7	3,677	-0.19%
2021/03/17	3	33.90	0	0.00	33.85	3	3,719	0.08%
2021/03/08	1	33.20	0	0.00	32.65	1	4,512	0.02%
2021/03/05	0	0.00	0	32.30	32.40	0	4,590	0.00%
2021/03/04	3	33.67	0	0.00	33.00	3	4,696	0.06%
2021/03/02	3	33.30	4	33.48	33.30	-1	4,749	-0.02%
2021/02/26	2	34.75	1	35.50	34.75	1	4,690	0.02%
2021/02/25	1.1	35.98	1.8	35.81	35.60	-0.7	4,681	-0.02%
2021/02/24	3	36.30	0	0.00	36.10	3	4,690	0.06%
2021/02/23	19	37.47	16.3	37.77	37.95	2.7	4,572	0.06%
2021/02/22	3	34.40	0	0.00	35.05	3	4,201	0.07%
2021/02/19	0	0.00	1	31.40	31.90	-1	4,148	-0.02%
2021/02/18	4	30.20	0.1	30.85	30.80	3.9	4,122	0.10%
2021/02/17	0.9	29.90	1	29.80	30.15	-0.1	4,119	0.00%
2021/02/02	0	0.00	1	29.65	29.20	-1	4,140	-0.02%
2021/02/01	1.9	29.02	1	28.85	29.40	0.9	4,133	0.02%
2021/01/29	1.1	28.60	0	0.00	28.80	1.1	4,119	0.03%
2021/01/27	0	0.00	2	29.55	29.25	-2	4,097	-0.05%
2021/01/22	1	29.65	0	0.00	29.70	1	4,067	0.02%
2021/01/19	2	30.70	0	0.00	30.40	2	4,022	0.05%
2021/01/18	0	0.00	14	29.53	30.70	-14	4,010	-0.35%
2021/01/13	0	0.00	1	32.50	32.20	-1	3,928	-0.03%
2021/01/12	1	32.45	0	0.00	31.90	1	3,892	0.03%
2021/01/11	5	33.45	50	33.06	32.90	-45	3,842	-1.17%
2021/01/08	45	32.41	0	0.00	32.90	45	3,802	1.18%
2021/01/07	11	33.31	0	0.00	33.15	11	3,744	0.29%
2021/01/06	80	32.33	80	30.80	31.80	0	3,591	0.00%
2021/01/05	1	32.40	0	0.00	32.00	1	3,554	0.03%
2021/01/04	2	31.23	0	0.00	31.50	2	3,458	0.06%
2020/12/31	0	0.00	2	30.85	30.80	-2	3,432	-0.06%
2020/12/24	0	0.00	15	32.40	32.20	-15	3,289	-0.46%
2020/12/23	14	32.23	0	0.00	32.05	14	3,209	0.44%
2020/12/22	26	35.28	85	35.78	31.75	-59	3,119	-1.89%
2020/12/21	15	35.43	12	35.51	35.15	3	2,829	0.11%
2020/12/18	72.5	32.67	13	33.69	33.30	59.5	2,565	2.32%
2020/12/17	0	0.00	3.1	30.48	31.05	-3.1	2,139	-0.15%
2020/12/11	0	0.00	10	29.75	30.75	-10	2,009	-0.50%
2020/12/10	2	32.00	2	32.05	31.10	0	1,955	0.00%
2020/12/08	0	0.00	11	30.10	30.20	-11	1,873	-0.59%
2020/12/07	6.6	32.14	7	32.40	30.75	-0.4	1,829	-0.02%
2020/12/04	2.5	32.84	6	32.33	32.10	-3.5	1,743	-0.20%
2020/12/03	3	31.50	6	31.28	31.65	-3	1,652	-0.18%
2020/12/02	7.5	32.92	4	33.04	31.85	3.5	1,548	0.23%
2020/12/01	5	30.55	0	0.00	30.55	5	1,113	0.45%
2020/11/30	0	0.00	7	27.01	27.80	-7	1,028	-0.68%
2020/11/27	0	0.00	18.3	26.36	26.35	-18.3	917	-2.00%
2020/11/26	5	26.32	6	26.36	26.25	-1	881	-0.11%
2020/11/24	1	25.30	0	0.00	25.00	1	779	0.13%
2020/11/23	19.7	25.33	19.5	25.55	25.70	0.2	758	0.02%
2020/11/20	0	0.00	107	23.70	23.80	-107	666	-16.05%	大賣/鉅額交易
2020/11/18	0	23.85	0	0.00	23.75	0	659	0.01%
2020/11/13	3	23.75	0	0.00	23.80	3	674	0.44%
2020/11/12	1	23.90	0	0.00	24.00	1	696	0.14%
2020/11/11	2	24.45	1	24.90	24.45	1	707	0.14%
2020/11/05	4	22.84	1	23.00	23.05	3	764	0.39%
2020/11/02	1	22.20	0.2	22.35	22.35	0.8	1,026	0.08%
2020/10/28	0.2	22.90	0	0.00	23.05	0.2	1,098	0.02%
2020/10/14	0	0.00	0.1	23.50	23.50	-0.1	1,403	-0.01%
2020/10/13	0	0.00	2	23.13	23.20	-2	1,421	-0.14%
2020/10/05	0	0.00	1	22.40	22.15	-1	1,628	-0.06%
2020/09/30	0	0.00	2	21.70	21.65	-2	1,648	-0.12%
2020/09/28	1	21.25	0	0.00	21.35	1	1,699	0.06%
2020/09/24	1	20.85	0	0.00	20.85	1	1,770	0.06%
2020/09/23	1	22.20	0	0.00	22.00	1	1,821	0.05%
2020/09/18	0	0.00	1	24.19	24.00	-1	1,876	-0.06%
2020/09/16	0.1	23.65	0	0.00	23.65	0.1	1,895	0.00%
2020/09/11	1	23.00	0	0.00	22.90	1	1,887	0.05%
2020/09/10	0.5	23.85	16	24.01	23.85	-15.5	1,876	-0.83%
2020/09/08	1	24.30	0	0.00	24.10	1	1,891	0.05%
2020/09/07	0.2	24.25	0	0.00	24.15	0.2	1,880	0.01%
2020/09/03	0	0.00	44	24.70	24.60	-44	1,891	-2.33%
2020/08/31	8	25.03	0	0.00	24.80	8	1,980	0.40%
2020/08/27	2	24.80	0	0.00	24.80	2	1,969	0.10%
2020/08/26	1	24.30	0	0.00	24.30	1	1,944	0.05%
2020/08/24	0	0.00	1	25.10	24.90	-1	1,929	-0.05%
2020/08/21	0	0.00	5	24.75	24.50	-5	1,916	-0.26%
2020/08/20	1	24.05	0	0.00	23.95	1	1,896	0.05%
2020/08/14	4	25.65	0	0.00	25.55	4	1,791	0.22%
2020/08/13	4	25.76	0	0.00	25.55	4	1,776	0.23%
2020/08/12	7	26.07	20	25.83	26.20	-13	1,768	-0.74%
2020/08/11	6	27.45	17	27.90	27.30	-11	1,777	-0.62%
2020/08/10	28	28.30	0.6	27.75	27.45	27.4	1,750	1.56%
2020/08/07	3	28.52	4	28.53	29.25	-1	1,637	-0.06%
2020/08/05	0.5	26.65	2	27.35	26.75	-1.5	1,489	-0.10%
2020/08/04	2.1	26.35	38	26.85	26.55	-35.9	1,462	-2.45%
2020/08/03	0.6	26.55	0	0.00	26.75	0.6	1,436	0.04%
2020/07/30	10	28.18	0	0.00	27.60	10	1,410	0.71%
2020/07/28	1	26.80	1	26.15	25.00	0	1,315	0.00%
2020/07/27	0	0.00	21	27.24	26.55	-21	1,279	-1.64%
2020/07/24	2	28.15	9	27.44	27.00	-7	1,252	-0.56%
2020/07/23	7	28.80	12	28.04	28.55	-5	1,213	-0.41%
2020/07/22	36	28.69	3	28.25	29.30	33	1,189	2.77%
2020/07/20	0	0.00	6	27.15	28.00	-6	1,128	-0.53%
2020/07/17	5	27.75	0	0.00	27.40	5	1,109	0.45%
2020/07/15	1	30.40	6	29.51	29.10	-5	1,079	-0.46%
2020/07/14	6	30.75	5	31.00	30.75	1	1,050	0.10%
2020/07/13	5	30.80	2	31.80	30.60	3	1,003	0.30%
2020/07/10	0	0.00	1	30.60	30.60	-1	927	-0.11%
2020/07/08	0	0.00	2	30.95	30.95	-2	861	-0.23%
2020/07/06	0	0.00	3	24.90	25.60	-3	812	-0.37%
2020/07/03	5.3	22.64	4	22.91	23.30	1.3	769	0.18%
2020/07/02	15	22.19	4	22.65	23.25	11	733	1.50%
2020/07/01	0.6	21.25	11	21.52	21.40	-10.4	662	-1.57%
2020/06/30	0.4	20.90	4	20.70	21.00	-3.6	634	-0.56%
2020/06/29	5	20.49	0	0.00	20.55	5	601	0.83%
2020/06/23	0.5	19.50	4	19.68	19.60	-3.5	556	-0.62%
2020/06/19	0	0.00	0.4	19.50	19.45	-0.4	556	-0.06%
2020/06/18	0.4	19.30	0	0.00	19.45	0.4	556	0.06%
2020/06/16	0	0.00	1	20.20	19.60	-1	545	-0.18%
2020/06/11	1	19.05	0	0.00	19.00	1	519	0.19%
2020/06/09	0	0.00	1	20.75	20.40	-1	501	-0.20%
2020/06/08	0.2	20.50	1	20.60	20.65	-0.8	467	-0.17%
2020/06/05	4.6	18.87	0	0.00	18.80	4.6	402	1.15%
2020/06/04	0	0.00	1	18.45	18.70	-1	399	-0.25%
2020/05/29	0	0.00	0.4	18.25	18.25	-0.4	402	-0.09%
2020/05/27	0	0.00	0	18.00	18.00	0	402	0.00%
2020/05/26	0.5	17.90	0	0.00	18.05	0.5	406	0.12%
2020/05/22	1	18.15	0	18.20	18.15	1	425	0.23%
2020/05/21	0	0.00	6	18.40	18.40	-6	435	-1.38%
2020/05/18	6	18.85	0	0.00	18.85	6	444	1.35%
2020/05/14	0	0.00	0	17.80	17.80	0	395	-0.01%
2020/05/08	0.1	18.00	0	0.00	18.15	0.1	388	0.02%
2020/03/25	0	0.00	1	14.95	14.95	-1	598	-0.17%
2020/03/24	1	14.50	0	0.00	14.45	1	591	0.17%
2020/03/17	0	0.00	4	13.00	12.95	-4	572	-0.70%
2020/03/12	2	16.75	2	16.00	15.90	0	551	0.00%
2020/03/11	2	17.30	0	0.00	17.20	2	541	0.37%
2020/03/09	0	0.00	10	18.40	18.05	-10	530	-1.88%
2020/03/06	0	0.00	10	18.50	18.30	-10	522	-1.91%
2020/02/20	2	17.95	0	0.00	17.95	2	468	0.43%
2020/02/18	1	17.50	1	17.45	17.40	0	457	0.00%
2020/01/16	0	0.00	0.3	18.95	18.80	-0.3	517	-0.05%
2020/01/15	0.1	18.80	0	0.00	18.90	0.1	519	0.01%
2020/01/14	0.2	18.50	0	0.00	18.65	0.2	520	0.03%
2020/01/13	1	19.10	0	0.00	18.75	1	519	0.19%
2020/01/08	0	0.00	2	20.80	20.30	-2	488	-0.41%
2020/01/07	0.4	19.70	1	19.95	19.80	-0.6	439	-0.15%
2020/01/06	0	0.00	5	21.39	20.25	-5	422	-1.18%
2020/01/03	9.6	20.33	11	20.10	20.15	-1.4	356	-0.38%
2020/01/02	1.2	19.47	0	0.00	19.45	1.2	312	0.38%
2019/12/30	0	0.00	1	19.10	19.20	-1	290	-0.34%
2019/12/27	0.8	18.60	0	0.00	18.75	0.8	292	0.27%
2019/12/19	0	0.00	1	18.35	18.35	-1	315	-0.32%
2019/12/18	0.1	18.20	0	0.00	18.30	0.1	320	0.04%
2019/12/16	0.1	18.40	0	0.00	18.55	0.1	325	0.03%
2019/12/13	0.3	18.30	0	0.00	18.40	0.3	327	0.09%
2019/12/10	0.5	18.20	0	0.00	18.35	0.5	339	0.15%
2019/12/09	1	18.30	0	0.00	18.30	1	359	0.28%
2019/11/28	0	0.00	0.8	18.30	18.30	-0.8	452	-0.17%
2019/11/26	0.7	18.15	0	0.00	18.25	0.7	486	0.14%
2019/11/13	0	0.00	0.1	18.45	18.45	-0.1	550	-0.02%
2019/11/11	1	18.60	0	0.00	18.40	1	602	0.17%
2019/11/08	0	0.00	0.6	18.90	18.90	-0.6	625	-0.10%
2019/11/07	0.1	19.05	0	0.00	19.15	0.1	643	0.02%
2019/11/05	0	0.00	1	19.55	19.40	-1	685	-0.15%
2019/11/04	3.4	19.17	1	19.00	19.50	2.4	755	0.32%
2019/10/29	0	0.00	1	18.55	18.45	-1	855	-0.12%
2019/10/28	0.5	18.40	0	0.00	18.55	0.5	858	0.06%
2019/10/25	2	18.68	0	0.00	18.50	2	860	0.23%
2019/10/23	0.7	18.40	0	0.00	18.55	0.7	858	0.09%
2019/10/17	0	0.00	0.2	18.40	18.35	-0.2	894	-0.02%
2019/10/08	0.2	18.30	0	0.00	18.45	0.2	907	0.02%
2019/09/23	0	0.00	1	19.10	19.00	-1	970	-0.10%
2019/09/20	0.9	18.70	0	0.00	18.80	0.9	972	0.09%
2019/09/18	0.1	18.70	0	0.00	18.85	0.1	1,023	0.01%
2019/09/10	0	0.00	0.1	18.50	18.45	-0.1	1,080	-0.01%
2019/09/09	0	0.00	0.4	18.70	18.65	-0.4	1,087	-0.03%
2019/09/06	0.5	18.65	0	0.00	18.80	0.5	1,103	0.05%
2019/09/05	0	0.00	1	19.25	19.10	-1	1,121	-0.09%
2019/08/29	0	0.00	2	18.30	18.25	-2	1,060	-0.19%
2019/08/26	0	0.00	1	18.80	18.40	-1	1,077	-0.09%
2019/08/23	0.3	17.70	0	0.00	17.85	0.3	1,043	0.03%
2019/08/21	10.7	17.73	1	17.95	17.85	9.7	1,042	0.93%
2019/08/20	0	0.00	1	17.80	17.80	-1	1,047	-0.10%
2019/08/19	13	17.78	0	0.00	17.70	13	1,051	1.24%
2019/08/16	1	18.10	0	0.00	18.00	1	1,054	0.09%
2019/08/15	0	0.00	1	18.40	18.00	-1	1,061	-0.09%
2019/08/14	0	0.00	1	17.75	17.70	-1	1,032	-0.10%
2019/08/13	1	18.70	0	0.00	18.20	1	1,004	0.10%
2019/08/12	1	18.00	3	18.12	17.85	-2	970	-0.21%
2019/08/08	2	18.10	1	17.65	18.10	1	952	0.10%
2019/08/06	2	18.68	1	18.70	16.85	1	897	0.11%
2019/08/05	2	17.35	2	17.65	17.75	0	813	0.00%
2019/07/31	0	0.00	0.1	16.95	16.85	-0.1	679	-0.01%
2019/07/16	0	0.00	0.4	16.75	16.75	-0.4	587	-0.07%
2019/07/15	0	0.00	0.1	16.55	16.55	-0.1	583	-0.01%
2019/07/12	0	0.00	2	16.80	16.60	-2	580	-0.34%
2019/07/11	2.9	16.75	1	16.95	16.85	1.9	577	0.33%
2019/07/05	0	0.00	0.2	16.55	16.50	-0.2	549	-0.04%
2019/07/03	0.6	16.45	0	0.00	16.50	0.6	536	0.10%
2019/07/01	0	0.00	0.6	15.75	15.75	-0.6	495	-0.12%
2019/06/28	4.4	17.12	4	17.00	16.85	0.4	473	0.08%
2019/06/27	0	0.00	0	16.75	16.70	0	457	-0.01%
2019/06/24	0.5	17.10	0	0.00	17.20	0.5	392	0.13%
2019/06/20	0	0.00	1	16.15	16.05	-1	308	-0.32%
2019/06/19	0.1	16.00	0	0.00	16.10	0.1	303	0.04%
2019/06/18	0	0.00	3	16.15	15.90	-3	300	-1.00%
2019/06/14	3.8	16.64	0	0.00	16.70	3.8	280	1.35%
2019/06/12	0	15.35	1	15.40	15.40	-1	225	-0.43%
2019/06/11	0	0.00	0.7	15.60	15.60	-0.7	220	-0.33%
2019/06/10	0.8	16.20	0	0.00	16.30	0.8	204	0.39%
2019/06/04	1	16.60	0	0.00	15.95	1	180	0.55%
2018/06/08	0	0.00	2	18.28	18.30	-2	248	-0.80%
2018/06/04	2	18.28	0	0.00	18.30	2	246	0.81%
2018/05/25	0	0.00	1	18.35	18.35	-1	244	-0.41%
2018/05/22	1	18.70	1	18.60	18.60	0	256	0.00%
2018/05/15	3	18.85	2	18.70	18.70	1	232	0.43%
2018/04/09	5	17.00	0	0.00	17.00	5	633	0.79%
2018/03/12	1	17.80	0	0.00	17.70	1	783	0.13%
2018/03/08	0	0.00	1	18.20	18.20	-1	780	-0.13%
2018/02/06	2	16.85	0	0.00	17.05	2	750	0.27%
2018/01/26	1	20.15	0	0.00	20.00	1	745	0.13%
2018/01/25	1	20.20	0	0.00	20.00	1	741	0.13%
2018/01/23	2	19.30	0	0.00	19.30	2	721	0.28%
2018/01/19	0	0.00	2	20.75	20.25	-2	702	-0.28%
2018/01/18	0	0.00	19	20.25	20.05	-19	692	-2.74%
2018/01/15	2	20.95	1	20.85	20.65	1	657	0.15%
2018/01/11	1	22.40	0	0.00	21.60	1	614	0.16%
2018/01/09	5	21.38	6	21.38	20.70	-1	562	-0.18%
2018/01/03	0	0.00	1	21.30	20.00	-1	430	-0.23%
2018/01/02	3	20.65	0	0.00	20.70	3	401	0.75%