明安 (8938)-第一金-路竹券商分點個股進出

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
83.5
漲跌
▲0.5
漲幅
+0.60%
成交量
613張
產業
上櫃運動休閒類股
222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

明安 (8938)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/15	0	0.00	11.1	82.87	83.50	-11.1	469	-2.36%
2024/05/14	0	0.00	0	82.50	83.00	0	461	-0.01%
2024/05/10	0	82.90	1.1	82.14	83.50	-1.1	437	-0.24%
2024/05/09	0	0.00	0.1	81.00	80.10	-0.1	392	-0.03%
2024/05/02	1	74.40	0	0.00	76.00	1	333	0.30%
2024/04/29	0	75.00	0	0.00	74.70	0	309	0.00%
2024/04/22	0	0.00	0	74.90	75.20	0	298	0.00%
2024/04/16	2	74.50	0	0.00	74.50	2	254	0.79%
2024/04/11	2	74.10	0	0.00	74.30	2	230	0.87%
2024/03/18	0	71.60	0	0.00	71.80	0	215	0.00%
2024/03/15	0	0.00	0.1	71.70	71.60	-0.1	214	-0.03%
2024/03/08	0	0.00	5	72.76	72.70	-5	210	-2.38%
2024/03/01	0.1	73.80	2	74.10	74.10	-1.9	212	-0.89%
2024/02/26	0	76.00	0	0.00	75.00	0	213	0.00%
2024/02/23	0.1	75.60	2	76.00	76.30	-1.9	209	-0.92%
2024/02/19	0	0.00	1	73.00	73.30	-1	197	-0.51%
2024/01/15	3	71.13	0.2	71.30	72.00	2.8	260	1.07%
2023/12/19	0	0.00	1	72.10	72.40	-1	642	-0.16%
2023/12/18	0	72.80	0	0.00	72.60	0	644	0.00%
2023/12/05	0	0.00	1	73.50	73.20	-1	654	-0.15%
2023/12/01	0	0.00	0.1	71.50	71.80	-0.1	652	-0.02%
2023/11/28	0	0.00	3.2	71.11	71.30	-3.2	657	-0.49%
2023/11/27	0	0.00	1	70.40	70.10	-1	657	-0.15%
2023/11/24	0	69.50	0	0.00	69.90	0	661	0.00%
2023/11/21	1	69.20	0	0.00	69.20	1	671	0.15%
2023/11/08	0	0.00	1	69.30	69.70	-1	674	-0.15%
2023/11/03	0	0.00	2	68.40	68.50	-2	674	-0.30%
2023/10/31	0	0.00	1	68.00	66.30	-1	675	-0.15%
2023/10/24	1.1	65.65	0	0.00	66.80	1.1	685	0.16%
2023/10/20	0	0.00	0.2	65.90	66.10	-0.2	700	-0.03%
2023/10/19	0	0.00	0	65.90	65.30	0	706	0.00%
2023/10/17	1	67.00	0	0.00	66.90	1	711	0.14%
2023/10/16	1	67.00	0	66.90	67.10	1	718	0.14%
2023/10/13	1	69.00	0	0.00	68.80	1	722	0.14%
2023/10/11	3	69.80	0	0.00	69.40	3	748	0.40%
2023/10/06	0	0.00	1	72.00	72.90	-1	797	-0.13%
2023/10/05	1	70.70	1	70.90	70.90	0	817	0.00%
2023/10/04	4	70.40	4	70.38	70.20	0	814	0.00%
2023/10/03	0	0.00	3.1	70.34	70.70	-3.1	813	-0.38%
2023/10/02	1.2	69.03	0.1	69.40	69.00	1.1	798	0.14%
2023/09/28	6.1	68.11	3	69.57	70.40	3.1	794	0.39%
2023/09/27	3.3	66.34	0	0.00	66.70	3.3	755	0.44%
2023/09/26	6.1	65.89	27	62.50	69.00	-20.9	707	-2.95%
2023/09/25	0	0.00	0.4	69.00	69.00	-0.4	539	-0.07%
2023/09/20	0	0.00	1	76.20	76.90	-1	545	-0.18%
2023/09/19	0	77.75	0	0.00	77.70	0	544	0.00%
2023/09/11	4	75.28	0	0.00	75.00	4	561	0.71%
2023/08/29	0	0.00	1	73.70	74.20	-1	651	-0.15%
2023/08/28	1	71.50	0	0.00	71.80	1	644	0.16%
2023/08/23	1	71.40	0	0.00	71.50	1	646	0.15%
2023/08/22	1	70.60	1	70.60	71.10	0	654	0.00%
2023/08/18	0	71.80	0.3	72.00	71.50	-0.3	661	-0.04%
2023/08/17	1	71.30	1	71.80	72.00	0	668	0.00%
2023/08/16	1	70.71	0	0.00	71.20	1	673	0.15%
2023/08/15	0	71.50	0	0.00	71.50	0	681	0.00%
2023/08/14	0	71.30	0	0.00	70.80	0	689	0.00%
2023/08/11	0	73.70	0	0.00	72.30	0	686	0.00%
2023/08/09	0	75.80	4	75.68	75.60	-4	674	-0.59%
2023/08/08	5	76.56	0	0.00	76.40	5	680	0.73%
2023/08/04	0	78.20	0	0.00	78.20	0	741	0.00%
2023/07/31	0	78.91	0	0.00	78.50	0	746	0.00%
2023/07/27	0	0.00	1	79.20	79.10	-1	747	-0.13%
2023/07/25	1	80.00	0	0.00	79.90	1	753	0.13%
2023/07/24	0.2	80.99	0	0.00	80.50	0.2	754	0.03%
2023/07/19	0	0.00	3	81.00	81.10	-3	760	-0.39%
2023/07/18	2	82.10	0	0.00	81.60	2	768	0.26%
2023/07/17	0.1	82.60	0	0.00	82.50	0.1	774	0.01%
2023/07/14	4	82.50	0.1	82.50	83.20	3.9	782	0.50%
2023/07/13	2.2	84.19	0	0.00	84.00	2.2	771	0.29%
2023/07/12	0	81.70	2.2	81.12	81.80	-2.2	730	-0.30%
2023/07/06	1.1	79.92	0	0.00	79.20	1.1	772	0.14%
2023/07/05	3	81.43	1	81.30	81.30	2	771	0.26%
2023/07/04	1	80.10	0	0.00	80.10	1	761	0.13%
2023/07/03	0	80.00	0	0.00	80.20	0	763	0.00%
2023/06/29	0.1	78.10	0	0.00	77.60	0.1	772	0.01%
2023/06/20	0.1	78.20	0	0.00	77.90	0.1	945	0.01%
2023/06/19	0	0.00	0	79.00	78.70	0	962	0.00%
2023/06/16	0	0.00	3	77.40	77.70	-3	971	-0.31%
2023/06/14	0	0.00	1	77.80	77.90	-1	1,020	-0.10%
2023/06/13	2	76.90	1	76.90	77.20	1	1,055	0.09%
2023/06/12	3	76.93	3	77.07	76.90	0	1,066	0.00%
2023/06/09	2	80.00	0	0.00	79.70	2	1,055	0.19%
2023/06/08	1.2	80.38	2.2	81.02	81.30	-1	1,055	-0.09%
2023/06/07	0	0.00	5	78.90	78.70	-5	1,062	-0.47%
2023/06/06	2	78.80	0	0.00	78.70	2	1,090	0.18%
2023/06/05	1.2	79.67	0	0.00	79.50	1.2	1,131	0.11%
2023/06/02	2	79.65	0	0.00	79.30	2	1,159	0.17%
2023/05/31	0	79.60	0	0.00	79.50	0	1,243	0.00%
2023/05/30	1	79.80	0	0.00	79.60	1	1,347	0.07%
2023/05/25	1	81.70	1	81.70	81.70	0	1,698	0.00%
2023/05/24	5	81.64	2	81.70	81.80	3	1,709	0.18%
2023/05/23	2	80.95	1	81.70	81.70	1	1,715	0.06%
2023/05/22	2	79.90	1	81.30	81.30	1	1,711	0.06%
2023/05/19	2	80.40	3	80.60	80.20	-1	1,710	-0.06%
2023/05/18	4	79.53	4	79.63	79.40	0	1,709	0.00%
2023/05/17	1	79.10	0	0.00	79.60	1	1,707	0.06%
2023/05/16	3	79.60	0	0.00	79.60	3	1,709	0.18%
2023/05/15	0	79.28	6	78.88	79.30	-6	1,717	-0.35%
2023/05/12	0	78.98	10	78.70	78.60	-10	1,737	-0.57%
2023/05/11	4	79.40	13	80.57	78.90	-9	1,748	-0.51%
2023/05/10	13	82.32	0	82.10	81.60	13	1,727	0.75%
2023/05/09	0	0.00	2	88.65	88.40	-2	1,690	-0.12%
2023/05/08	0	0.00	2	88.50	88.80	-2	1,695	-0.12%
2023/05/05	6	89.47	0	0.00	88.90	6	1,721	0.35%
2023/05/04	0	0.00	4	89.00	90.20	-4	1,728	-0.23%
2023/05/03	0	0.00	3	88.70	88.60	-3	1,733	-0.17%
2023/05/02	6	89.65	0	0.00	89.50	6	1,733	0.35%
2023/04/28	0	0.00	2	90.30	90.40	-2	1,734	-0.12%
2023/04/27	2	89.00	2	89.55	88.80	0	1,729	0.00%
2023/04/26	2.1	86.76	3	88.53	89.20	-0.9	1,726	-0.05%
2023/04/25	2	89.34	1	88.20	87.50	1	1,724	0.06%
2023/04/24	1	89.80	0	0.00	89.70	1	1,722	0.06%
2023/04/21	9	90.62	4	90.00	89.90	5	1,734	0.29%
2023/04/20	1	92.40	3	92.00	91.70	-2	1,753	-0.11%
2023/04/19	5	93.46	2	93.15	93.00	3	1,751	0.17%
2023/04/18	10	94.30	0	0.00	94.10	10	1,750	0.57%
2023/04/17	1	93.40	3	95.20	94.90	-2	1,747	-0.11%
2023/04/14	5	93.76	1	94.00	93.50	4	1,731	0.23%
2023/04/13	3	94.40	1	94.90	94.00	2	1,726	0.12%
2023/04/12	2	95.25	0	0.00	95.10	2	1,711	0.12%
2023/04/11	8	95.59	0	0.00	95.00	8	1,698	0.47%
2023/04/10	3	98.17	0	0.00	97.70	3	1,667	0.18%
2023/04/07	1	99.20	0	0.00	98.60	1	1,654	0.06%
2023/04/06	1	98.30	0	0.00	98.60	1	1,649	0.06%
2023/03/30	1	100.00	0	0.00	100.00	1	1,627	0.06%
2023/03/29	8	98.79	1	98.00	98.30	7	1,611	0.43%
2023/03/28	0.1	108.50	0	0.00	107.00	0.1	1,585	0.00%
2023/03/24	10	110.00	4	110.50	109.50	6	1,513	0.40%
2023/03/23	4	109.38	1	109.00	109.50	3	1,474	0.20%
2023/03/22	5	108.70	0	0.00	109.50	5	1,461	0.34%
2023/03/20	3	110.50	3	110.17	110.00	0	1,445	0.00%
2023/03/17	3	107.33	2.8	109.23	108.00	0.3	1,440	0.02%
2023/03/16	7.3	107.25	1	107.50	106.50	6.3	1,417	0.44%
2023/03/14	2	113.00	0	0.00	113.50	2	1,400	0.14%
2023/03/13	0.5	114.00	0	0.00	113.50	0.5	1,400	0.03%
2023/03/10	0	0.00	1	114.00	113.50	-1	1,399	-0.07%
2023/03/09	1	115.00	0	0.00	114.50	1	1,374	0.07%
2023/03/08	1	113.00	18	112.69	114.00	-17	1,346	-1.26%
2023/03/06	1	118.50	5	117.90	117.50	-4	1,268	-0.32%
2023/03/03	20.3	116.99	0	0.00	117.00	20.3	1,236	1.64%
2023/03/02	2	116.00	1	115.00	115.50	1	1,186	0.08%
2023/02/24	1	109.50	2	110.00	111.50	-1	986	-0.10%
2023/02/23	0	0.00	8.3	99.69	102.50	-8.3	822	-1.00%
2023/02/21	1	96.10	0	0.00	96.70	1	750	0.13%
2023/02/13	2	94.65	0	0.00	95.30	2	786	0.25%
2023/02/10	3.1	96.45	0	0.00	96.50	3.1	791	0.39%
2023/02/09	0	0.00	4	98.71	99.10	-4	779	-0.52%
2023/02/08	1	96.50	0	0.00	96.60	1	764	0.13%
2023/02/03	4	96.63	1	96.90	96.60	3	760	0.39%
2023/01/16	0	0.00	1.1	98.04	98.00	-1.1	728	-0.15%
2023/01/13	1.1	99.91	0	0.00	98.60	1.1	726	0.15%
2023/01/12	0	0.00	0.1	99.80	99.60	-0.1	724	-0.01%
2023/01/11	1.1	100.00	1	100.50	100.00	0.1	726	0.01%
2023/01/10	2	99.75	0.1	99.90	99.50	1.9	730	0.26%
2023/01/03	0	0.00	1	96.70	95.80	-1	695	-0.14%
2022/12/23	0	94.10	0	0.00	94.70	0	707	0.00%
2022/12/20	0	95.94	0	0.00	93.90	0	736	0.01%
2022/12/16	1	96.50	0	0.00	97.00	1	746	0.13%
2022/12/12	0.1	99.20	0	0.00	98.30	0.1	791	0.01%
2022/12/09	1	100.50	0	0.00	100.50	1	785	0.13%
2022/12/08	0	0.00	1	103.50	102.50	-1	777	-0.13%
2022/12/07	1	102.00	6.3	100.51	100.50	-5.3	771	-0.68%
2022/12/06	1	104.00	15.1	104.32	103.00	-14.1	761	-1.85%
2022/12/05	0	0.00	0.2	103.24	103.00	-0.2	769	-0.02%
2022/12/02	1	104.00	1	101.50	102.00	0	772	0.00%
2022/11/25	0	0.00	1	99.10	97.70	-1	1,074	-0.09%
2022/11/23	1	98.10	0	0.00	97.60	1	1,235	0.08%
2022/11/21	1	99.90	4	99.38	99.70	-3	1,247	-0.24%
2022/11/18	3	97.70	0	0.00	96.30	3	1,240	0.24%
2022/11/17	2	98.55	1	98.40	98.30	1	1,243	0.08%
2022/11/15	0	0.00	1	97.80	97.90	-1	1,265	-0.08%
2022/11/09	1	97.80	0	0.00	97.40	1	1,272	0.08%
2022/11/04	7	98.93	0	0.00	98.90	7	1,272	0.55%
2022/11/03	0	0.00	0.1	96.90	97.00	-0.1	1,282	-0.01%
2022/11/02	7	97.23	0	0.00	97.10	7	1,311	0.53%
2022/10/31	0	0.00	1	92.60	92.90	-1	1,371	-0.07%
2022/10/27	0	0.00	0.1	92.42	92.90	-0.1	1,371	-0.01%
2022/10/25	1	88.90	0	0.00	89.00	1	1,373	0.07%
2022/10/06	6	91.65	0	0.00	90.70	6	1,327	0.45%
2022/10/05	0.2	93.20	0	0.00	91.40	0.2	1,327	0.01%
2022/09/28	0.1	90.00	0	0.00	89.00	0.1	1,330	0.01%
2022/09/26	0	0.00	0.2	95.00	92.60	-0.2	1,324	-0.02%
2022/09/23	1	99.10	0	0.00	97.50	1	1,323	0.08%
2022/09/22	0.1	99.10	0	0.00	101.00	0.1	1,324	0.01%
2022/09/20	2	102.50	0	0.00	101.50	2	1,312	0.15%
2022/09/16	0	0.00	0.2	103.50	103.00	-0.2	1,294	-0.02%
2022/09/15	0.1	104.50	0.2	104.00	103.50	-0.1	1,301	-0.01%
2022/09/13	1	106.50	0	0.00	104.50	1	1,331	0.08%
2022/09/12	2	103.00	2	104.00	105.00	0	1,340	0.00%
2022/09/08	4	105.25	0	0.00	105.00	4	1,341	0.30%
2022/09/07	0	0.00	0.1	103.50	103.50	-0.1	1,336	-0.01%
2022/09/06	0.1	108.00	20	108.60	107.00	-19.9	1,304	-1.53%
2022/09/02	1	108.00	1	113.00	110.50	0	1,186	0.00%
2022/09/01	16	103.50	0	0.00	104.50	16	1,076	1.49%
2022/08/31	17	104.71	18	100.08	101.50	-1	1,042	-0.10%
2022/08/30	1	96.60	0	0.00	100.00	1	978	0.10%
2022/08/22	0	0.00	0	93.00	92.50	0	926	0.00%
2022/08/19	0	0.00	0	92.70	92.60	0	928	0.00%
2022/08/17	1	90.40	1	90.70	90.70	0	966	0.00%
2022/08/16	0	0.00	0.1	88.60	88.50	-0.1	970	-0.01%
2022/08/15	0.1	88.40	0.1	89.00	88.00	-0.1	982	-0.01%
2022/08/12	1	91.30	1	91.70	91.70	0	990	0.00%
2022/08/10	1	90.90	1	89.90	89.70	0	1,237	0.00%
2022/08/09	1	89.70	1	89.90	89.70	0	1,297	0.00%
2022/08/08	0.3	87.50	3	87.43	87.80	-2.8	1,279	-0.21%
2022/08/05	1	86.70	0	0.00	84.50	1	1,248	0.08%
2022/07/29	0	0.00	5	81.80	82.10	-5	1,371	-0.36%
2022/07/27	0	0.00	2	81.90	82.30	-2	1,401	-0.14%
2022/07/20	5	80.50	0	0.00	79.80	5	1,506	0.33%
2022/06/27	1	79.70	0	0.00	79.90	1	1,624	0.06%
2022/06/24	0	0.00	1	76.40	79.70	-1	1,618	-0.06%
2022/06/22	1	74.10	0	0.00	73.50	1	1,583	0.06%
2022/06/21	0	0.00	2	80.60	80.60	-2	1,560	-0.13%
2022/06/16	1	85.30	1	85.10	84.20	0	1,489	0.00%
2022/06/08	5	90.56	5	90.80	90.00	0	1,467	0.00%
2022/05/31	0	0.00	1	93.00	92.20	-1	1,441	-0.07%
2022/05/27	1	90.80	1	92.00	90.80	0	1,437	0.00%
2022/05/26	1	90.80	0	0.00	91.00	1	1,447	0.07%
2022/05/25	0	0.00	2	93.25	95.20	-2	1,426	-0.14%
2022/05/23	0	0.00	25	92.14	93.10	-25	1,380	-1.81%
2022/05/19	25	93.00	25	95.00	96.20	0	1,353	0.00%
2022/05/18	2	99.50	1	99.40	95.90	1	1,286	0.08%
2022/05/17	1	94.80	2.5	94.47	93.90	-1.5	1,099	-0.13%
2022/05/09	2	87.65	1	91.00	86.50	1	1,059	0.09%
2022/05/05	0	0.00	20	89.07	88.10	-20	1,008	-1.98%
2022/05/04	20	88.10	0	0.00	88.10	20	1,059	1.89%
2022/04/27	0	0.00	4	86.70	86.90	-4	1,021	-0.39%
2022/04/26	30	87.95	1	88.30	86.40	29	997	2.91%
2022/04/22	1	89.90	0	0.00	89.70	1	929	0.11%
2022/04/21	1	87.60	2.4	86.62	88.40	-1.4	886	-0.15%
2022/04/18	0	0.00	1	81.10	81.10	-1	816	-0.12%
2022/04/13	0	0.00	1	84.40	84.40	-1	806	-0.12%
2022/04/01	1	79.80	0	0.00	79.50	1	758	0.13%
2022/03/29	1	77.30	0	0.00	77.40	1	747	0.13%
2022/03/23	0	0.00	3	78.20	78.10	-3	738	-0.41%
2022/03/10	2	77.55	2	77.85	77.40	0	718	0.00%
2022/03/09	2	76.30	0	0.00	77.70	2	706	0.28%
2022/03/08	3	76.90	0	0.00	75.10	3	696	0.43%
2022/03/07	0	0.00	1	79.60	78.30	-1	684	-0.15%
2022/02/15	1	84.00	0	0.00	83.60	1	586	0.17%
2022/02/09	1	86.90	0	0.00	86.90	1	516	0.19%
2022/02/08	0.1	82.00	0	0.00	81.70	0.1	475	0.01%
2022/02/07	0.1	81.00	5	82.00	83.00	-5	458	-1.08%
2022/01/26	5	81.40	83	81.20	80.00	-78	428	-18.22%
2022/01/07	0	0.00	9	76.89	75.60	-9	440	-2.04%
2022/01/06	0	0.00	5	76.92	76.60	-5	440	-1.13%
2022/01/05	1	76.80	6	76.97	76.90	-5	441	-1.13%
2022/01/04	1.1	75.40	0	0.00	75.50	1.1	436	0.24%
2021/12/29	1	74.50	0	0.00	74.50	1	445	0.22%
2021/12/28	0	0.00	1	74.10	74.80	-1	452	-0.22%
2021/12/10	0	0.00	3	75.87	75.80	-3	653	-0.46%
2021/12/09	1	75.20	0	0.00	75.50	1	666	0.15%
2021/12/08	0	0.00	4	76.50	75.90	-4	676	-0.59%
2021/12/07	24	76.33	6	75.82	75.90	18	697	2.58%
2021/12/03	0	0.00	1	73.90	74.10	-1	714	-0.14%
2021/11/24	0	0.00	1	76.30	76.10	-1	878	-0.11%
2021/11/23	0	0.00	1	77.00	76.30	-1	914	-0.11%
2021/11/22	2	76.45	0	0.00	76.80	2	937	0.21%
2021/11/17	1	76.60	1	75.90	76.50	0	985	0.00%
2021/11/16	0	0.00	1	76.80	76.80	-1	995	-0.10%
2021/11/12	0	0.00	1	77.40	76.60	-1	1,097	-0.09%
2021/11/10	1	78.10	0	0.00	78.10	1	1,128	0.09%
2021/11/08	5	79.10	0	0.00	78.30	5	1,274	0.39%
2021/11/02	1	80.70	0	0.00	78.30	1	1,539	0.06%
2021/11/01	1	79.50	1	81.50	81.50	0	1,771	0.00%
2021/10/21	34	76.82	0	0.00	77.00	34	1,948	1.75%
2021/10/19	0	0.00	1	76.50	76.40	-1	1,976	-0.05%
2021/10/08	0	0.00	0	76.00	76.40	0	2,042	0.00%
2021/10/07	48	75.87	0	0.00	75.80	48	2,059	2.33%
2021/10/04	0	0.00	1	75.00	75.30	-1	2,183	-0.05%
2021/10/01	0	0.00	1	76.80	76.00	-1	2,207	-0.05%
2021/09/30	0	0.00	1	78.00	77.90	-1	2,254	-0.04%
2021/09/28	1	77.30	0	0.00	77.40	1	2,266	0.04%
2021/09/27	0	0.00	0.1	76.20	76.50	-0.1	2,280	0.00%
2021/09/24	0	0.00	5	77.80	77.20	-5	2,299	-0.22%
2021/09/23	16	78.24	10	77.87	76.80	6	2,293	0.26%
2021/09/08	0	0.00	1	73.00	73.20	-1	2,570	-0.04%
2021/09/07	4	73.45	0	0.00	75.10	4	2,591	0.15%
2021/09/03	0	0.00	1	76.40	75.70	-1	2,818	-0.04%
2021/09/02	1	77.80	0	0.00	76.00	1	2,853	0.04%
2021/09/01	0	0.00	2	77.40	78.00	-2	2,920	-0.07%
2021/08/30	6	76.33	1	76.50	76.50	5	3,069	0.16%
2021/08/27	2	77.05	0	0.00	77.20	2	3,158	0.06%
2021/08/25	1	75.20	0	0.00	75.50	1	3,194	0.03%
2021/08/19	0.1	79.80	0	0.00	75.60	0.1	3,299	0.00%
2021/08/18	0	0.00	0.1	77.00	79.50	-0.1	3,313	0.00%
2021/08/17	0	0.00	1	83.60	81.50	-1	3,346	-0.03%
2021/08/16	0.4	84.50	3	83.13	82.60	-2.7	3,394	-0.08%
2021/08/13	1	85.90	1	88.20	84.80	0	3,386	0.00%
2021/08/12	1	91.90	0	0.00	93.00	1	3,318	0.03%
2021/08/11	1.1	90.99	9	89.32	89.00	-7.9	3,295	-0.24%
2021/08/10	3	88.87	1	89.80	87.20	2	3,252	0.06%
2021/08/09	0	0.00	17	89.59	90.00	-17	3,246	-0.52%
2021/08/06	35.1	89.09	18	90.43	90.80	17.1	3,236	0.53%
2021/08/05	12	88.98	17	89.07	88.50	-5	3,198	-0.16%
2021/08/04	15	86.83	1	86.00	87.50	14	2,991	0.47%
2021/08/03	0	0.00	1	79.80	81.50	-1	2,896	-0.03%
2021/07/27	1	78.00	1	78.30	78.50	0	3,172	0.00%
2021/07/23	1	80.80	0	0.00	81.30	1	3,321	0.03%
2021/07/20	1	78.80	0	0.00	78.90	1	3,736	0.03%
2021/07/12	0	0.00	0	80.00	79.90	0	3,859	0.00%
2021/07/09	2	81.10	0	82.50	81.00	2	3,876	0.05%
2021/07/08	0.1	87.00	0	0.00	86.30	0.1	3,834	0.00%
2021/07/06	1	84.70	1	84.30	84.50	0	3,817	0.00%
2021/07/01	0	0.00	1	84.00	83.10	-1	4,073	-0.02%
2021/06/29	0	0.00	0.1	84.53	83.80	-0.1	4,113	0.00%
2021/06/25	0	0.00	1	86.50	84.40	-1	4,072	-0.02%
2021/06/24	1	83.70	1	84.50	83.50	0	4,081	0.00%
2021/06/23	3	84.10	0	0.00	83.20	3	4,072	0.07%
2021/06/22	1	90.80	3	87.60	85.80	-2	4,042	-0.05%
2021/06/21	1.1	86.26	3	88.53	88.40	-1.9	3,989	-0.05%
2021/06/17	3	85.53	8	85.11	85.50	-5	3,919	-0.13%
2021/06/16	2	83.70	0	0.00	82.50	2	3,874	0.05%
2021/06/15	8	85.01	0	0.00	85.40	8	3,878	0.21%
2021/06/11	1	84.00	3	84.60	86.90	-2	3,795	-0.05%
2021/06/10	0	0.00	2	83.00	80.70	-2	3,692	-0.05%
2021/06/09	2	81.20	4	83.40	81.30	-2	3,690	-0.05%
2021/06/08	1	84.10	5.1	81.83	84.30	-4.1	3,620	-0.11%
2021/06/07	15	80.76	8	82.65	82.00	7	3,601	0.19%
2021/06/04	3.2	76.81	3	77.23	78.40	0.2	3,511	0.01%
2021/05/28	2	73.50	2	73.30	73.00	0	4,177	0.00%
2021/05/27	0	0.00	3	72.40	71.80	-3	4,201	-0.07%
2021/05/25	1	71.80	5	70.20	71.00	-4	4,174	-0.10%
2021/05/24	0	0.00	1	71.80	71.80	-1	4,112	-0.02%
2021/05/20	0	0.00	1	63.40	63.10	-1	4,205	-0.02%
2021/05/19	5	64.70	0	0.00	64.10	5	4,255	0.12%
2021/05/18	0	0.00	1	64.00	64.00	-1	4,232	-0.02%
2021/05/17	5	60.86	0	0.00	58.20	5	4,223	0.12%
2021/05/13	2	66.20	2	64.80	65.40	0	4,138	0.00%
2021/05/12	1	64.80	0	0.00	64.80	1	4,092	0.02%
2021/05/11	1	72.10	25	73.27	72.00	-24	4,047	-0.59%
2021/05/10	6	79.92	0	0.00	80.00	6	3,977	0.15%
2021/05/07	2	81.95	2	84.85	84.80	0	3,909	0.00%
2021/05/05	0	0.00	9	79.89	78.40	-9	3,791	-0.24%
2021/05/04	21	75.83	1	76.50	76.40	20	3,768	0.53%
2021/05/03	7	79.86	45	81.32	80.00	-38	3,693	-1.03%
2021/04/29	42	84.59	8	85.85	84.60	34	3,632	0.94%
2021/04/28	3	83.33	17.5	84.82	81.50	-14.5	3,520	-0.41%
2021/04/27	14	76.52	8	77.24	79.80	6	3,298	0.18%
2021/04/26	4	71.80	6	72.62	73.00	-2	3,120	-0.06%
2021/04/22	20	71.73	4	72.20	68.50	16	3,016	0.53%
2021/04/20	0	0.00	4	68.28	68.20	-4	2,912	-0.14%
2021/04/19	1	68.50	0	0.00	68.30	1	2,905	0.03%
2021/04/16	1	70.00	0	0.00	70.80	1	2,888	0.03%
2021/04/15	0.5	69.20	1.1	68.64	68.90	-0.6	2,858	-0.02%
2021/04/14	2	65.20	3	64.63	64.20	-1	2,808	-0.04%
2021/04/12	0	0.00	2	68.60	67.40	-2	2,743	-0.07%
2021/04/09	3	70.77	2	70.85	70.20	1	2,703	0.04%
2021/04/08	4	74.48	22	75.90	74.20	-18	2,646	-0.68%
2021/04/07	24	74.18	9	72.63	74.30	15	2,511	0.60%
2021/04/06	2	66.30	1	66.40	67.60	1	2,391	0.04%
2021/03/29	1	63.40	3	63.60	65.80	-2	2,255	-0.09%
2021/03/24	1	61.20	1	62.10	61.10	0	2,178	0.00%
2021/03/23	5	60.60	1	60.70	60.60	4	2,159	0.19%
2021/03/22	5	61.80	0	0.00	60.80	5	2,154	0.23%
2021/03/19	1	61.60	1	61.70	61.30	0	2,135	0.00%
2021/03/18	0	0.00	3	62.60	62.50	-3	2,124	-0.14%
2021/03/17	6	61.50	3	62.00	62.00	3	2,088	0.14%
2021/03/16	4	62.40	1	61.50	61.70	3	2,071	0.14%
2021/03/11	1.1	61.72	2	60.80	60.70	-1	1,989	-0.05%
2021/03/10	2.1	60.53	2	60.10	60.00	0.1	1,935	0.00%
2021/03/09	2	58.80	4	59.05	59.50	-2	1,871	-0.11%
2021/03/08	2.1	66.26	1	67.50	62.70	1.1	1,767	0.06%
2021/03/05	5	64.02	2	62.50	64.50	3	1,425	0.21%
2021/03/04	2	60.70	2	60.00	59.90	0	1,123	0.00%
2021/03/03	1	56.00	0	0.00	56.50	1	1,000	0.10%
2021/02/26	2	56.30	0	0.00	56.00	2	836	0.24%
2021/02/24	0	0.00	7	52.70	52.80	-7	765	-0.91%
2021/02/23	2	53.20	2	53.35	52.50	0	746	0.00%
2021/02/22	0	0.00	1	50.00	50.10	-1	657	-0.15%
2021/02/19	1	46.55	3	47.42	48.00	-2	587	-0.34%
2021/02/03	0	0.00	2	43.68	43.10	-2	523	-0.38%
2021/01/26	2	42.40	1	42.00	42.05	1	554	0.18%
2021/01/20	1	39.50	0	0.00	39.05	1	524	0.19%
2021/01/07	1	39.75	0	0.00	39.60	1	532	0.19%
2020/12/18	0	0.00	2	40.30	40.30	-2	611	-0.33%
2020/12/15	1	42.10	0	0.00	41.10	1	630	0.16%
2020/11/24	1	43.70	0	0.00	43.50	1	922	0.11%
2020/11/18	0	0.00	2	43.10	42.60	-2	883	-0.23%
2020/11/12	0	0.00	2	42.10	42.15	-2	837	-0.24%
2020/11/11	0	0.00	2	41.80	42.10	-2	826	-0.24%
2020/11/06	0	0.00	10	40.05	39.80	-10	738	-1.35%
2020/10/22	1	39.65	3	39.33	39.55	-2	690	-0.29%
2020/10/13	2	38.80	0	0.00	38.65	2	656	0.30%
2020/10/07	0	0.00	1	41.05	40.80	-1	612	-0.16%
2020/10/06	1	40.90	0	0.00	40.90	1	610	0.16%
2020/09/25	1	36.55	0	0.00	36.55	1	567	0.18%
2020/09/24	1	37.45	1	37.85	37.35	0	560	0.00%
2020/09/22	1	38.80	0	0.00	38.80	1	551	0.18%
2020/09/17	1	39.65	0	0.00	39.65	1	552	0.18%
2020/09/15	2	40.10	2	40.30	40.95	0	513	0.00%
2020/09/14	0	0.00	1	39.00	39.60	-1	502	-0.20%
2020/09/11	0	0.00	6	39.20	38.50	-6	486	-1.23%
2020/09/10	10	41.46	7	41.59	40.60	3	440	0.68%
2020/09/09	3	40.25	0	0.00	38.80	3	364	0.82%
2020/09/07	0	0.00	68	38.47	38.00	-68	310	-21.93%
2020/09/04	2	38.95	122	38.41	38.35	-120	294	-40.74%	大賣/鉅額交易
2020/09/03	0	0.00	19	35.99	36.00	-19	251	-7.56%
2020/09/02	44	34.15	17	34.33	34.20	27	232	11.62%
2020/09/01	30	33.84	0	0.00	33.80	30	223	13.43%
2020/08/31	0	0.00	40	33.06	33.90	-40	219	-18.19%
2020/08/28	96	32.73	0	0.00	32.65	96	208	45.98%
2020/08/26	1	31.80	0	0.00	31.80	1	206	0.48%
2020/08/21	12	30.91	0	0.00	30.90	12	209	5.74%
2020/07/21	2	31.20	0	0.00	31.10	2	250	0.80%
2020/07/13	6	32.65	0	0.00	32.60	6	252	2.38%
2020/06/29	1	33.25	0	0.00	33.25	1	239	0.42%
2020/06/15	1	33.50	0	0.00	33.25	1	223	0.45%
2020/06/12	10	32.65	0	0.00	33.00	10	225	4.43%
2020/06/11	30	33.27	1	33.50	33.20	29	227	12.74%
2020/06/10	2	33.95	1	33.80	33.90	1	226	0.44%
2020/06/05	0	0.00	1	34.30	34.25	-1	230	-0.43%
2020/06/03	1	33.85	0	0.00	33.95	1	233	0.43%
2020/05/28	3	33.65	0	0.00	33.35	3	230	1.30%
2020/05/26	0	0.00	31	33.48	33.50	-31	234	-13.25%
2020/05/21	0	0.00	10	33.30	33.30	-10	228	-4.38%
2020/05/20	1	33.20	0	0.00	33.05	1	225	0.44%
2020/05/06	0	0.00	1	32.25	32.25	-1	217	-0.46%
2020/05/04	0	0.00	1	32.10	32.25	-1	218	-0.46%
2020/04/30	0	0.00	4	32.50	32.95	-4	217	-1.84%
2020/04/28	1	31.85	0	0.00	31.85	1	215	0.46%
2020/04/15	0	0.00	81	31.43	31.45	-81	209	-38.71%
2020/04/07	0	0.00	1	30.15	30.40	-1	201	-0.50%
2020/03/30	2	29.75	0	0.00	29.80	2	197	1.01%
2020/03/24	5	28.85	0	0.00	29.35	5	190	2.63%
2020/03/23	5	27.50	0	0.00	28.10	5	186	2.69%
2020/03/20	10	29.08	0	0.00	28.80	10	183	5.44%
2020/03/19	2	28.50	0	0.00	27.90	2	179	1.11%
2020/03/17	10	29.83	0	0.00	29.90	10	174	5.73%
2020/03/13	76	31.15	0	0.00	30.80	76	170	44.60%
2020/03/10	10	35.55	0	0.00	36.20	10	152	6.57%
2020/03/09	10	36.60	0	0.00	36.65	10	147	6.77%
2020/03/03	1	38.15	1	37.85	37.65	0	145	0.00%
2020/02/12	30	36.60	0	0.00	36.55	30	134	22.33%
2020/01/31	2	37.85	0	0.00	37.80	2	152	1.32%
2020/01/30	2	37.95	3	37.95	37.70	-1	151	-0.66%
2020/01/08	0	0.00	33	39.50	39.50	-33	154	-21.40%
2020/01/02	0	0.00	1	40.50	40.55	-1	160	-0.62%
2019/12/30	1	40.60	0	0.00	40.30	1	161	0.62%
2019/12/13	6	40.05	0	0.00	40.00	6	189	3.17%
2019/11/07	0	0.00	2	42.20	42.30	-2	271	-0.74%
2019/11/05	3	41.60	0	0.00	42.20	3	264	1.14%
2019/11/01	0	0.00	1	40.65	40.55	-1	246	-0.41%
2019/10/15	0	0.00	1	39.75	39.70	-1	275	-0.36%
2019/09/05	1	41.80	0	0.00	41.60	1	233	0.43%
2019/08/29	5	40.35	0	0.00	40.35	5	263	1.90%
2019/08/28	20	40.80	0	0.00	40.60	20	267	7.47%
2019/08/26	6	40.35	0	0.00	40.55	6	285	2.10%
2019/07/02	2	41.40	0	0.00	41.35	2	806	0.25%
2019/05/29	1	46.30	1	46.25	46.25	0	832	0.00%
2019/05/22	0	0.00	2	46.00	45.00	-2	811	-0.25%
2019/04/26	1	45.70	0	0.00	45.40	1	665	0.15%
2019/04/25	0	0.00	2	45.30	45.90	-2	622	-0.32%
2019/04/23	3	43.32	2	43.00	44.65	1	544	0.18%
2019/04/17	0	0.00	1	44.15	42.50	-1	501	-0.20%
2019/04/16	5	45.00	7	45.29	44.00	-2	479	-0.42%
2019/04/11	1	41.60	0	0.00	41.20	1	412	0.24%
2019/03/25	0	0.00	2	39.75	39.80	-2	348	-0.57%
2019/03/13	1	41.80	0	0.00	41.90	1	288	0.35%
2019/02/18	1	41.70	1	42.05	42.25	0	204	0.00%
2018/12/07	0	0.00	1	36.45	36.50	-1	149	-0.67%
2018/11/06	5	32.50	0	0.00	32.95	5	160	3.11%
2018/10/16	4	32.95	0	0.00	32.75	4	210	1.90%
2018/10/09	2	34.35	0	0.00	34.15	2	197	1.01%
2018/10/02	0	0.00	1	36.20	36.00	-1	192	-0.52%
2018/09/10	0	0.00	7	34.06	33.80	-7	239	-2.92%
2018/09/05	1	36.50	0	0.00	36.45	1	255	0.39%
2018/08/16	1	35.10	0	0.00	35.10	1	271	0.37%
2018/07/30	1	36.85	0	0.00	36.60	1	276	0.36%
2018/07/05	0	0.00	1	33.55	33.05	-1	373	-0.27%
2018/06/04	1	42.45	0	0.00	42.25	1	1,033	0.10%
2018/05/11	0	0.00	8	40.41	40.60	-8	1,048	-0.76%
2018/05/10	0	0.00	4	41.84	41.85	-4	1,044	-0.38%
2018/05/09	8	42.78	1	41.90	42.00	7	1,044	0.67%
2018/05/04	0	0.00	10	40.43	40.50	-10	1,041	-0.96%
2018/05/03	0	0.00	5	40.29	40.50	-5	1,038	-0.48%
2018/05/02	0	0.00	10	41.50	41.40	-10	1,033	-0.97%
2018/04/27	0	0.00	5	42.80	43.00	-5	1,018	-0.49%
2018/04/26	1	42.80	5	42.80	42.80	-4	1,017	-0.39%
2018/04/23	0	0.00	5	42.90	42.80	-5	1,010	-0.49%
2018/04/20	0	0.00	3	44.40	44.20	-3	1,004	-0.30%
2018/04/18	3	45.50	0	0.00	45.35	3	990	0.30%
2018/04/13	4	45.35	2	45.20	45.30	2	966	0.21%
2018/04/11	5	46.10	0	0.00	45.80	5	944	0.53%
2018/04/10	3	49.03	0	0.00	46.00	3	933	0.32%
2018/04/09	4	49.13	0	0.00	49.95	4	890	0.45%
2018/04/03	2	46.00	0	0.00	46.00	2	810	0.25%
2018/04/02	7	46.61	0	0.00	46.30	7	799	0.88%
2018/03/30	2	46.15	7	45.00	45.35	-5	766	-0.65%
2018/03/28	3	44.73	0	0.00	44.70	3	734	0.41%
2018/03/27	2	46.20	0	0.00	45.85	2	718	0.28%
2018/03/26	6	46.47	0	0.00	46.50	6	689	0.87%
2018/03/23	1	45.50	0	0.00	45.40	1	659	0.15%
2018/03/22	4	45.49	0	0.00	45.15	4	617	0.65%
2018/03/21	4	44.00	0	0.00	43.80	4	581	0.69%
2018/03/20	0	0.00	1	43.95	44.35	-1	568	-0.18%
2018/03/16	0	0.00	2	46.20	45.30	-2	529	-0.38%
2018/03/15	1	46.85	0	0.00	47.30	1	489	0.20%
2018/03/14	0	0.00	2	45.25	45.25	-2	391	-0.51%
2018/03/13	2	41.70	0	0.00	41.15	2	285	0.70%