尖點 (8021)-元大-士林券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
31.00
漲跌
▲0.40
漲幅
+1.31%
成交量
361張
產業
上市其他電子類股▼1.66%
290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

尖點 (8021)籌碼相關－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/05/27	2	31.08	4	31.40	31.45	-2	493	-0.41%
2024/05/15	0	0.00	2	30.05	30.15	-2	518	-0.39%
2024/05/14	2	30.45	0	30.30	30.10	2	519	0.38%
2024/05/13	0	0.00	0	30.60	30.55	0	517	0.00%
2024/05/09	10	30.85	0	0.00	30.50	10	509	1.96%
2024/04/30	1	29.85	0	0.00	29.75	1	502	0.20%
2024/04/19	1	29.00	0	0.00	29.25	1	802	0.12%
2024/04/11	0	0.00	0.4	30.20	30.40	-0.4	755	-0.05%
2024/04/09	0	0.00	0.9	29.50	29.60	-0.9	683	-0.13%
2024/04/08	0	0.00	5	29.55	29.40	-5	675	-0.74%
2024/04/03	2	29.20	3	29.30	29.20	-1	670	-0.15%
2024/04/02	0	0.00	0	29.15	29.20	0	666	0.00%
2024/03/25	1	28.90	0	0.00	29.10	1	646	0.15%
2024/03/22	1.1	28.69	2	28.55	28.80	-1	644	-0.15%
2024/03/21	2.1	28.14	0	0.00	28.25	2.1	638	0.33%
2024/03/19	1	27.95	0	0.00	28.00	1	638	0.16%
2024/03/18	0	0.00	1	27.45	27.50	-1	636	-0.16%
2024/03/15	1	27.50	1	27.50	27.60	0	634	0.00%
2024/03/13	1	28.10	0	0.00	28.10	1	629	0.16%
2024/03/08	7	28.21	1	27.85	28.05	6	629	0.95%
2024/03/04	0	0.00	3	28.62	28.60	-3	619	-0.48%
2024/02/29	6	28.98	2	28.85	28.95	4	612	0.65%
2024/02/22	0.1	29.50	0	0.00	29.40	0.1	577	0.01%
2024/02/20	2	28.85	0	0.00	28.85	2	577	0.35%
2024/02/19	0	0.00	2	29.33	29.10	-2	572	-0.35%
2024/02/16	2.1	29.10	5	29.03	29.00	-3	566	-0.52%
2024/02/01	1	27.95	0	0.00	28.10	1	548	0.18%
2024/01/31	1	28.05	0	0.00	28.00	1	545	0.18%
2024/01/29	0	28.20	0	0.00	28.15	0	540	0.00%
2024/01/26	2	28.25	2	28.25	28.25	0	538	0.00%
2024/01/25	0	0.00	2	28.30	28.20	-2	537	-0.37%
2024/01/24	2	28.48	0	0.00	28.15	2	532	0.38%
2024/01/18	1	28.10	0	0.00	28.25	1	495	0.20%
2024/01/17	11	29.67	11	30.05	28.40	0	474	0.00%
2024/01/16	0	0.00	16	29.23	29.50	-16	297	-5.38%
2024/01/15	1	26.90	0	0.00	26.85	1	190	0.52%
2024/01/09	1	27.05	0	0.00	27.10	1	193	0.52%
2024/01/08	1	27.45	1	27.45	27.45	0	188	0.00%
2024/01/05	1	27.65	0	0.00	27.65	1	189	0.53%
2024/01/04	1	27.80	0	0.00	27.80	1	189	0.53%
2023/12/28	2	28.10	0	0.00	28.10	2	189	1.06%
2023/12/21	2	27.78	0	0.00	27.70	2	187	1.07%
2023/12/20	1	27.80	0	0.00	27.90	1	186	0.53%
2023/12/19	1	27.90	0	0.00	27.80	1	188	0.53%
2023/12/15	0	0.00	1	28.45	28.50	-1	187	-0.53%
2023/12/14	0	0.00	1	28.60	28.45	-1	187	-0.53%
2023/12/06	0	0.00	1	28.30	28.40	-1	183	-0.54%
2023/11/28	1	27.45	0	0.00	27.50	1	171	0.58%
2023/11/21	0	0.00	1	27.30	27.40	-1	174	-0.57%
2023/11/20	1	27.00	0	0.00	27.15	1	172	0.58%
2023/11/17	1	26.60	0	0.00	26.70	1	171	0.58%
2023/10/04	1	27.00	0	0.00	27.00	1	1,009	0.10%
2023/09/28	1	27.00	0	0.00	27.10	1	1,019	0.10%
2023/09/27	1	26.90	0	0.00	27.00	1	1,024	0.10%
2023/09/08	4	28.13	0	0.00	27.95	4	1,059	0.38%
2023/09/07	1	28.00	0	0.00	28.00	1	1,069	0.09%
2023/09/01	0	0.00	8	28.35	28.40	-8	1,125	-0.71%
2023/08/24	1	27.45	0	0.00	27.30	1	1,254	0.08%
2023/08/21	1	27.15	0	0.00	27.15	1	1,254	0.08%
2023/08/18	1	26.90	0	0.00	27.05	1	1,255	0.08%
2023/08/16	1	26.70	0	0.00	26.85	1	1,245	0.08%
2023/08/10	5	27.66	0	0.00	27.45	5	1,225	0.41%
2023/08/09	5	28.89	0	0.00	28.75	5	1,201	0.42%
2023/08/07	6.1	29.21	0	0.00	29.55	6.1	1,180	0.51%
2023/08/04	2	31.25	0.2	31.45	31.25	1.9	1,141	0.16%
2023/08/02	17	34.73	23	34.58	33.85	-6	1,120	-0.54%
2023/08/01	1	33.91	3	34.50	34.25	-2	1,076	-0.18%
2023/07/31	0.1	34.20	1	34.20	33.75	-1	1,036	-0.09%
2023/07/28	1	34.00	0	0.00	33.80	1	1,011	0.10%
2023/07/27	1	33.50	0	0.00	33.45	1	991	0.11%
2023/07/26	2	34.03	0	0.00	33.65	2	964	0.21%
2023/07/25	1.1	34.89	3	34.78	34.70	-1.9	946	-0.21%
2023/07/24	3	33.83	2	33.55	33.65	1	920	0.11%
2023/07/21	0	0.00	4	34.95	34.60	-4	895	-0.45%
2023/07/20	4.1	34.75	7	35.06	34.75	-2.9	843	-0.34%
2023/07/19	7	33.20	0	0.00	33.15	7	764	0.92%
2023/07/18	5	34.36	0.2	34.00	34.00	4.9	746	0.65%
2023/07/17	2.1	35.02	4	35.05	34.80	-2	702	-0.28%
2023/07/14	4.1	33.31	21	33.84	33.95	-16.9	625	-2.70%
2023/07/13	2	31.50	0	0.00	31.85	2	525	0.38%
2023/07/10	0	0.00	5	30.28	30.25	-5	468	-1.07%
2023/07/07	1	30.15	0	0.00	30.15	1	468	0.21%
2023/06/27	1	30.15	0	0.00	30.25	1	451	0.22%
2023/06/16	1	31.00	0	0.00	31.00	1	445	0.22%
2023/06/15	1	31.50	0	0.00	31.35	1	434	0.23%
2023/06/13	2	31.83	0	0.00	31.80	2	426	0.47%
2023/06/12	0	0.00	3	32.00	32.05	-3	415	-0.72%
2023/06/09	1	31.00	0	0.00	31.20	1	387	0.26%
2023/06/06	2.1	31.56	0	0.00	31.65	2.1	365	0.57%
2023/06/05	4	32.16	0	0.00	31.90	4	352	1.13%
2023/06/02	2	32.30	18	31.93	32.50	-16	332	-4.81%
2023/06/01	1	30.70	6	31.31	30.60	-5	291	-1.71%
2023/05/31	0	0.00	3	30.40	30.40	-3	262	-1.14%
2023/05/23	0	0.00	2	29.60	29.75	-2	280	-0.71%
2023/05/11	2	29.13	0	0.00	29.10	2	295	0.68%
2023/05/10	1	29.45	0	0.00	29.45	1	296	0.34%
2023/05/09	1	29.65	3	30.32	29.65	-2	294	-0.68%
2023/05/08	2	29.05	0	0.00	29.60	2	280	0.71%
2023/05/04	0	0.00	1	29.55	29.65	-1	272	-0.37%
2023/04/25	3	28.50	0	0.00	28.35	3	269	1.11%
2023/04/21	2	29.03	0	0.00	29.00	2	265	0.75%
2023/04/20	2	29.33	0	0.00	29.30	2	260	0.77%
2023/04/19	1	29.75	0	0.00	29.60	1	260	0.38%
2023/04/17	0	0.00	1	30.00	30.10	-1	256	-0.39%
2023/04/10	1	29.45	0	0.00	29.50	1	262	0.38%
2023/04/07	0	0.00	2	29.83	29.60	-2	266	-0.75%
2023/03/28	1	29.45	0	0.00	29.50	1	296	0.34%
2023/03/24	0	0.00	7	29.90	30.05	-7	299	-2.34%
2023/03/23	0	0.00	4	29.68	29.75	-4	297	-1.34%
2023/03/22	1	29.55	0	0.00	29.60	1	294	0.34%
2023/03/21	0	0.00	2	29.43	29.50	-2	297	-0.67%
2023/03/20	0	0.00	7	29.20	29.25	-7	297	-2.36%
2023/03/16	1	28.75	0	0.00	28.75	1	296	0.34%
2023/03/13	1	29.00	0	0.00	29.35	1	297	0.34%
2023/03/10	3	29.75	3	29.75	29.65	0	294	0.00%
2023/03/09	2	30.15	0	0.00	30.10	2	294	0.68%
2023/03/08	0	0.00	10	30.29	30.35	-10	295	-3.38%
2023/03/07	0	0.00	2	30.23	30.15	-2	291	-0.69%
2023/02/23	3	29.55	0	0.00	29.60	3	269	1.11%
2023/02/22	0	29.25	0	0.00	29.40	0	269	0.00%
2023/02/21	2	29.70	0	0.00	29.40	2	270	0.74%
2023/01/16	1	28.90	0	0.00	28.85	1	511	0.20%
2023/01/12	1	29.75	1	29.50	29.50	0	516	0.00%
2023/01/10	1	30.35	0	0.00	30.35	1	518	0.19%
2023/01/09	1	30.85	1	30.85	30.85	0	519	0.00%
2022/12/30	0	0.00	1	30.95	30.75	-1	532	-0.19%
2022/12/28	1	30.15	0	0.00	29.85	1	526	0.19%
2022/12/26	0	0.00	1	30.85	30.75	-1	519	-0.19%
2022/12/22	0	0.00	2	30.10	29.75	-2	507	-0.39%
2022/12/21	3	29.93	1	30.50	29.45	2	514	0.39%
2022/12/16	2	29.75	1	30.05	29.95	1	516	0.19%
2022/12/07	3	29.13	0	0.00	28.95	3	517	0.58%
2022/12/06	4	29.59	0	0.00	29.25	4	516	0.77%
2022/12/05	0	0.00	3	30.03	29.85	-3	516	-0.58%
2022/11/18	2	29.30	0	0.00	29.15	2	527	0.38%
2022/11/11	3	29.42	0	0.00	29.20	3	535	0.56%
2022/11/10	4	29.80	5	29.91	29.45	-1	546	-0.18%
2022/11/09	2	30.70	0	0.00	30.25	2	544	0.37%
2022/11/01	0	0.00	4	28.26	28.40	-4	448	-0.89%
2022/10/31	0	0.00	1	28.25	28.40	-1	446	-0.22%
2022/10/28	8	28.14	8	27.75	28.00	0	439	0.00%
2022/10/27	2	27.80	1	28.20	27.65	1	399	0.25%
2022/10/26	1	27.95	0	0.00	28.00	1	382	0.26%
2022/10/25	1	26.20	1	27.30	25.65	0	333	0.00%
2022/09/26	2	25.48	0	0.00	25.35	2	367	0.54%
2022/09/08	0	0.00	22	27.40	27.75	-22	398	-5.52%
2022/09/02	1	28.70	0	0.00	28.65	1	399	0.25%
2022/09/01	1	28.85	0	0.00	28.85	1	399	0.25%
2022/08/29	0	0.00	1	28.60	28.60	-1	400	-0.25%
2022/08/23	0	0.00	1	29.15	29.25	-1	409	-0.24%
2022/08/22	1	29.55	0	0.00	29.50	1	408	0.24%
2022/08/19	1	29.65	0	0.00	30.05	1	404	0.25%
2022/08/18	0	0.00	1	29.75	29.65	-1	399	-0.25%
2022/08/17	1	29.80	1	30.20	29.65	0	398	0.00%
2022/08/16	1	29.05	0	0.00	29.60	1	382	0.26%
2022/08/12	2	28.75	0	0.00	28.85	2	371	0.54%
2022/08/05	2	28.30	0	0.00	28.30	2	387	0.52%
2022/08/02	1	28.60	0	0.00	28.60	1	398	0.25%
2022/07/26	1	27.55	0	0.00	27.70	1	404	0.25%
2022/07/22	1	28.30	0	0.00	28.10	1	408	0.25%
2022/07/20	1	30.10	5	30.30	30.10	-4	426	-0.94%
2022/07/13	0	0.00	9	28.90	28.80	-9	417	-2.16%
2022/07/12	3	28.32	0	0.00	28.30	3	419	0.72%
2022/07/01	7	29.71	0	0.00	29.25	7	441	1.58%
2022/06/30	2	30.90	0	0.00	30.80	2	435	0.46%
2022/06/22	1	30.35	0	0.00	30.30	1	442	0.23%
2022/06/21	0	0.00	3	31.40	31.50	-3	440	-0.68%
2022/06/20	5	30.77	0	0.00	30.65	5	444	1.12%
2022/06/17	0	0.00	0	31.95	32.05	0	443	0.00%
2022/06/15	1	33.05	20	33.07	33.10	-19	440	-4.31%
2022/06/14	2	33.05	0	0.00	33.10	2	446	0.45%
2022/05/31	0	0.00	1	34.45	34.45	-1	546	-0.18%
2022/05/18	10	33.95	0	0.00	33.95	10	672	1.49%
2022/05/12	3	32.40	0	0.00	32.05	3	676	0.44%
2022/05/06	0	0.00	1	34.20	34.20	-1	701	-0.14%
2022/04/27	0	0.00	1	32.95	33.15	-1	776	-0.13%
2022/04/25	8	32.88	0	0.00	32.85	8	773	1.03%
2022/04/13	0	0.00	1	34.30	34.60	-1	893	-0.11%
2022/04/12	1	33.75	0	0.00	33.95	1	903	0.11%
2022/04/11	8	34.58	0	0.00	34.15	8	919	0.87%
2022/04/07	16	35.62	0	0.00	35.20	16	950	1.68%
2022/03/31	2	36.58	0	0.00	36.60	2	1,012	0.20%
2022/03/28	1	36.55	0	0.00	36.95	1	1,031	0.10%
2022/03/24	1	37.25	0	0.00	37.35	1	1,070	0.09%
2022/03/23	2	37.30	1	37.50	37.20	1	1,180	0.08%
2022/03/21	2	36.70	5	36.87	36.90	-3	1,247	-0.24%
2022/03/18	1.1	36.44	0	0.00	36.65	1.1	1,265	0.09%
2022/03/16	1	35.55	0	0.00	35.40	1	1,291	0.08%
2022/03/15	3	35.65	0	0.00	35.55	3	1,299	0.23%
2022/03/09	1	36.00	0	0.00	36.00	1	1,342	0.07%
2022/03/08	8	36.23	1	35.90	35.90	7	1,363	0.51%
2022/03/07	9	37.19	0	0.00	37.00	9	1,393	0.65%
2022/03/04	2	38.45	0	0.00	38.30	2	1,426	0.14%
2022/03/02	1	38.70	0	0.00	38.70	1	1,457	0.07%
2022/03/01	6	38.81	0	0.00	38.80	6	1,465	0.41%
2022/02/24	13	39.31	5	39.51	39.15	8	1,444	0.55%
2022/02/23	0	0.00	5	39.21	39.45	-5	1,430	-0.35%
2022/02/21	0	0.00	8	39.83	39.85	-8	1,487	-0.54%
2022/02/17	0	39.35	0	0.00	39.40	0	1,677	0.00%
2022/02/15	2	38.70	0	0.00	38.65	2	1,739	0.11%
2022/02/11	0	0.00	1	39.45	39.15	-1	1,807	-0.06%
2022/02/08	8	39.03	0	0.00	39.00	8	2,190	0.37%
2022/01/26	2	37.85	1	38.20	38.10	1	2,472	0.04%
2022/01/25	6	38.25	0	0.00	38.05	6	2,595	0.23%
2022/01/24	3	38.83	1	39.00	39.05	2	2,656	0.08%
2022/01/21	2	40.03	0	0.00	40.05	2	2,665	0.08%
2022/01/20	10	40.75	0	0.00	41.00	10	2,733	0.37%
2022/01/18	1	41.15	3	41.28	41.35	-2	2,770	-0.07%
2022/01/13	1	42.00	0	0.00	41.45	1	2,764	0.04%
2022/01/12	4	41.58	1	41.95	41.05	3	2,768	0.11%
2022/01/07	3	40.67	0	0.00	40.30	3	2,749	0.11%
2022/01/05	0	0.00	1	42.20	41.45	-1	2,729	-0.04%
2022/01/04	2	42.10	0	0.00	42.10	2	2,722	0.07%
2022/01/03	0	0.00	3	42.70	42.75	-3	2,715	-0.11%
2021/12/30	0	0.00	1	42.50	42.25	-1	2,707	-0.04%
2021/12/29	1	42.20	0	0.00	42.25	1	2,703	0.04%
2021/12/28	2	42.23	1	42.30	42.25	1	2,719	0.04%
2021/12/27	1	42.05	6	42.19	42.00	-5	2,726	-0.18%
2021/12/24	1	41.10	0	0.00	41.10	1	2,744	0.04%
2021/12/22	1	40.65	0	0.00	40.65	1	2,777	0.04%
2021/12/21	0	0.00	6	40.42	40.40	-6	2,792	-0.21%
2021/12/20	1	39.50	0	0.00	40.50	1	2,865	0.03%
2021/12/17	8	41.54	0	0.00	40.75	8	2,897	0.28%
2021/12/16	0	0.00	5	43.09	43.25	-5	2,799	-0.18%
2021/12/15	2	41.98	1	41.80	42.00	1	2,766	0.04%
2021/12/14	4	41.75	0	0.00	41.70	4	2,767	0.14%
2021/12/13	0	0.00	1	42.20	42.30	-1	2,768	-0.04%
2021/12/09	5	42.33	0	0.00	41.80	5	2,767	0.18%
2021/12/08	1	42.20	7	42.46	42.30	-6	2,762	-0.22%
2021/12/07	2	42.43	1	42.65	42.20	1	2,746	0.04%
2021/12/06	1	41.85	0	0.00	42.35	1	2,758	0.04%
2021/12/03	0	0.00	6	42.01	41.85	-6	2,774	-0.22%
2021/12/02	1	41.65	0	0.00	41.50	1	2,789	0.04%
2021/12/01	4	42.20	3	42.08	42.35	1	2,800	0.04%
2021/11/30	2	41.85	3	42.37	41.75	-1	2,760	-0.04%
2021/11/23	1	41.05	0	0.00	40.85	1	2,789	0.04%
2021/11/19	0	0.00	1	41.60	41.05	-1	2,826	-0.04%
2021/11/17	0	0.00	2	42.35	42.25	-2	2,826	-0.07%
2021/11/16	3	42.77	2	42.50	42.90	1	2,803	0.04%
2021/11/15	0	0.00	1	41.05	41.75	-1	2,670	-0.04%
2021/11/12	8	40.70	0	0.00	40.65	8	2,662	0.30%
2021/11/11	2	40.40	0	0.00	40.35	2	2,664	0.08%
2021/11/10	2	40.65	1	40.50	40.75	1	2,672	0.04%
2021/11/09	3	40.23	0	0.00	40.35	3	2,684	0.11%
2021/11/08	15	41.39	4	40.84	40.85	11	2,645	0.42%
2021/11/05	25	44.44	5	44.20	44.50	20	2,557	0.78%
2021/11/04	0	0.00	7	45.90	46.20	-7	2,423	-0.29%
2021/11/03	15	44.49	17.2	44.68	44.15	-2.2	2,327	-0.09%
2021/11/02	16	43.51	6	43.93	43.50	10	2,261	0.44%
2021/11/01	19	42.58	3	42.70	43.15	16	2,186	0.73%
2021/10/29	0	0.00	4	41.41	41.55	-4	2,180	-0.18%
2021/10/28	37	41.47	0	0.00	41.50	37	2,180	1.70%
2021/10/27	18	39.83	3	40.27	41.00	15	2,142	0.70%
2021/10/26	14	39.51	0	0.00	39.15	14	2,220	0.63%
2021/10/25	16	39.26	0	0.00	39.05	16	2,293	0.70%
2021/10/20	3	39.35	0	0.00	39.35	3	2,828	0.11%
2021/10/15	0	0.00	1	37.55	37.70	-1	3,588	-0.03%
2021/10/14	1	36.60	0	0.00	36.60	1	3,700	0.03%
2021/10/04	3	36.60	0	0.00	36.50	3	4,840	0.06%
2021/10/01	2	37.95	3	38.13	37.50	-1	4,887	-0.02%
2021/09/30	2	39.88	13	39.98	39.90	-11	4,885	-0.23%
2021/09/29	1	40.40	2	40.55	40.45	-1	4,998	-0.02%
2021/09/28	3	41.62	2	42.08	41.60	1	5,083	0.02%
2021/09/27	6	41.85	1	41.65	41.80	5	5,109	0.10%
2021/09/24	12	42.46	1	42.15	43.05	11	5,254	0.21%
2021/09/22	1.2	40.30	0	0.00	40.10	1.2	5,241	0.02%
2021/09/16	0	0.00	4	41.30	41.40	-4	5,484	-0.07%
2021/09/13	5	41.40	0	0.00	41.70	5	5,719	0.09%
2021/09/09	1	41.15	2	41.30	41.95	-1	5,875	-0.02%
2021/09/06	1	41.90	2	43.00	41.90	-1	6,029	-0.02%
2021/09/03	0	0.00	3	41.90	41.85	-3	6,013	-0.05%
2021/09/02	1	41.80	2	42.10	41.70	-1	6,053	-0.02%
2021/09/01	0	0.00	3	41.97	42.45	-3	6,129	-0.05%
2021/08/31	2	40.50	0	0.00	41.20	2	6,125	0.03%
2021/08/30	0	0.00	4	40.70	40.75	-4	6,137	-0.07%
2021/08/27	4	40.53	0	0.00	40.25	4	6,143	0.07%
2021/08/24	2	38.40	0	0.00	38.60	2	6,336	0.03%
2021/08/20	2	38.48	6	37.78	38.05	-4	6,380	-0.06%
2021/08/19	9	38.66	1	39.30	38.00	8	6,386	0.13%
2021/08/18	1	38.75	1	36.90	39.55	0	6,402	0.00%
2021/08/17	1	39.15	1	39.75	37.70	0	6,455	0.00%
2021/08/16	1	39.15	2	39.75	39.40	-1	6,455	-0.02%
2021/08/13	2	42.58	1	42.90	40.30	1	6,432	0.02%
2021/08/12	6	42.72	6	42.88	42.80	0	6,399	0.00%
2021/08/11	6	42.98	1	43.50	42.85	5	6,389	0.08%
2021/08/10	0	0.00	2	43.10	42.75	-2	6,381	-0.03%
2021/08/09	3	43.78	2	43.98	43.45	1	6,452	0.02%
2021/08/06	3	44.03	1	44.25	44.50	2	6,532	0.03%
2021/08/05	1	45.00	1	44.80	44.85	0	6,522	0.00%
2021/08/04	10	45.88	7	45.26	45.45	3	6,538	0.05%
2021/08/03	1.2	45.30	2	45.60	45.60	-0.8	6,530	-0.01%
2021/08/02	2	45.50	0	0.00	45.60	2	6,565	0.03%
2021/07/30	4	47.06	6	47.02	46.50	-2	6,547	-0.03%
2021/07/29	1	45.60	1	45.75	47.00	0	6,456	0.00%
2021/07/28	4	44.28	6	45.28	45.60	-2	6,410	-0.03%
2021/07/27	7	48.27	9	46.75	46.45	-2	6,348	-0.03%
2021/07/26	20	48.97	34	48.99	48.80	-14	6,272	-0.22%
2021/07/23	6	48.21	35	47.71	47.80	-29	6,040	-0.48%
2021/07/22	11	46.32	45	46.96	45.80	-34	5,822	-0.58%
2021/07/21	61	46.31	14	45.99	46.00	47	5,609	0.84%
2021/07/20	17	44.52	12	45.40	45.50	5	5,552	0.09%
2021/07/19	12	43.63	20	44.25	45.05	-8	5,754	-0.14%
2021/07/16	12	43.73	0	0.00	43.60	12	5,811	0.21%
2021/07/15	0	0.00	2	43.03	44.15	-2	5,825	-0.03%
2021/07/14	18	43.78	2	42.80	42.60	16	5,840	0.27%
2021/07/13	13	46.04	37.2	45.45	44.90	-24.2	5,689	-0.43%
2021/07/12	15	43.93	42	44.35	43.30	-27	5,349	-0.50%
2021/07/09	7.1	42.73	20	42.93	43.15	-12.9	5,193	-0.25%
2021/07/08	49.1	42.26	8	42.44	41.65	41.1	5,136	0.80%
2021/07/07	3	41.23	5	41.65	41.40	-2	5,185	-0.04%
2021/07/06	28	42.50	2	42.13	41.75	26	5,515	0.47%
2021/07/05	8.1	41.75	17	41.82	42.25	-9	5,639	-0.16%
2021/07/02	7	40.81	1	40.70	41.00	6	5,644	0.11%
2021/07/01	15	41.58	23	40.91	40.20	-8	5,924	-0.14%
2021/06/30	1	39.95	0	0.00	39.90	1	5,870	0.02%
2021/06/29	3	40.05	5	40.24	39.90	-2	6,070	-0.03%
2021/06/25	4	41.73	1	39.80	40.35	3	6,125	0.05%
2021/06/24	1	41.65	6	42.22	41.65	-5	5,904	-0.08%
2021/06/23	4	40.70	4	40.43	40.45	0	5,781	0.00%
2021/06/22	2	38.80	2	39.00	38.95	0	5,746	0.00%
2021/06/21	3	39.07	2	39.38	39.00	1	5,890	0.02%
2021/06/18	9	40.69	1	40.40	40.50	8	5,892	0.14%
2021/06/17	4	40.61	3	41.03	41.10	1	5,842	0.02%
2021/06/16	0	0.00	9	39.09	39.00	-9	5,791	-0.16%
2021/06/15	6	38.63	1	39.70	39.70	5	5,826	0.09%
2021/06/11	1	39.15	0	0.00	39.00	1	5,892	0.02%
2021/06/09	0	0.00	10	40.30	40.10	-10	6,009	-0.17%
2021/06/08	2	39.68	9	39.86	39.75	-7	6,042	-0.12%
2021/06/04	1	38.35	0	0.00	38.40	1	6,118	0.02%
2021/06/03	0	0.00	2	39.50	39.00	-2	6,158	-0.03%
2021/06/02	20	39.12	0	0.00	38.20	20	6,195	0.32%
2021/06/01	1	41.25	20	40.49	41.50	-19	6,242	-0.30%
2021/05/31	0	0.00	7	39.97	39.45	-7	6,307	-0.11%
2021/05/28	26	39.71	8	40.85	39.65	18	6,600	0.27%
2021/05/26	0	0.00	1	40.30	40.10	-1	7,198	-0.01%
2021/05/25	5	39.71	4	40.33	39.50	1	7,230	0.01%
2021/05/24	1	38.70	10.3	38.45	38.75	-9.3	7,165	-0.13%
2021/05/21	5	37.10	5	37.62	37.55	0	7,165	0.00%
2021/05/20	5	36.50	3	37.55	36.05	2	7,173	0.03%
2021/05/19	1	36.50	0	0.00	36.95	1	7,199	0.01%
2021/05/18	2	35.75	26	37.25	36.75	-24	7,188	-0.33%
2021/05/17	31	35.09	6	37.83	34.70	25	7,159	0.35%
2021/05/14	24	35.10	54	37.31	37.65	-30	7,051	-0.43%
2021/05/12	5	36.71	0	0.00	34.40	5	6,851	0.07%
2021/05/11	0	0.00	1	39.20	38.15	-1	6,790	-0.01%
2021/05/10	5	39.05	0	0.00	38.80	5	6,744	0.07%
2021/05/07	0	0.00	3	39.18	39.90	-3	6,700	-0.04%
2021/05/06	3	38.50	0	0.00	38.45	3	6,687	0.04%
2021/05/05	0	0.00	8	39.12	38.30	-8	6,679	-0.12%
2021/05/04	3	36.02	2	38.18	38.05	1	6,698	0.01%
2021/05/03	3	39.55	2	40.30	39.50	1	6,644	0.02%
2021/04/29	6	41.52	0	0.00	41.15	6	6,675	0.09%
2021/04/28	1	41.75	3	42.05	41.75	-2	6,681	-0.03%
2021/04/26	4	41.48	47	41.92	41.30	-43	6,611	-0.65%
2021/04/23	70	42.58	41.6	44.29	41.95	28.4	6,460	0.44%
2021/04/22	5	43.75	1	44.45	41.80	4	6,258	0.06%
2021/04/21	1	43.55	2	43.60	43.00	-1	6,157	-0.02%
2021/04/20	17	43.59	9	43.45	44.00	8	6,132	0.13%
2021/04/19	8	42.68	7	42.56	42.35	1	6,092	0.02%
2021/04/16	8	42.51	1	42.60	42.30	7	6,071	0.12%
2021/04/15	6	41.83	1	41.60	42.70	5	6,066	0.08%
2021/04/14	24	40.22	59	41.77	41.60	-35	6,045	-0.58%
2021/04/13	22	42.57	20	43.92	42.10	2	6,002	0.03%
2021/04/12	34	45.24	22	45.07	43.40	12	5,941	0.20%
2021/04/09	18	41.69	27	43.29	44.20	-9	5,925	-0.15%
2021/04/08	12	40.52	11	40.66	40.20	1	5,682	0.02%
2021/04/07	15	40.22	29.3	41.08	40.00	-14.3	5,587	-0.26%
2021/04/06	1	35.50	3.7	37.59	38.55	-2.7	5,310	-0.05%
2021/04/01	13	35.03	12	35.47	35.05	1	5,160	0.02%
2021/03/30	1	33.05	12	32.93	32.85	-11	4,859	-0.23%
2021/03/29	15	32.50	0	0.00	32.65	15	4,845	0.31%
2021/03/25	5	33.00	0	0.00	32.50	5	4,840	0.10%
2021/03/24	12	34.23	18	33.78	33.45	-6	4,898	-0.12%
2021/03/23	5	33.15	6	33.00	33.05	-1	4,769	-0.02%
2021/03/22	0.5	33.20	0	0.00	33.15	0.5	4,728	0.01%
2021/03/19	4	33.06	4	32.91	32.95	0	4,703	0.00%
2021/03/18	1	32.85	1	32.40	32.55	0	4,646	0.00%
2021/03/17	14	32.57	3.7	32.52	32.50	10.4	4,626	0.22%
2021/03/16	13	32.72	38	32.47	33.80	-25	4,536	-0.55%
2021/03/15	3	32.10	0	0.00	31.75	3	4,670	0.06%
2021/03/12	0	0.00	18	31.62	31.70	-18	4,721	-0.38%
2021/03/11	7	32.45	8	32.42	32.00	-1	4,613	-0.02%
2021/03/10	2	32.03	0	0.00	32.20	2	4,560	0.04%
2021/03/09	0	0.00	0.3	32.15	32.30	-0.3	4,593	-0.01%
2021/03/08	26	31.78	6	31.83	31.40	20	4,579	0.44%
2021/03/05	11	33.05	6	32.71	31.80	5	4,544	0.11%
2021/03/04	10	32.25	1	32.60	32.30	9	4,378	0.21%
2021/03/03	46	32.11	36	32.19	32.35	10	4,301	0.23%
2021/03/02	37.7	31.96	13.8	32.04	32.20	23.9	4,079	0.58%
2021/02/26	0	0.00	12	29.48	29.60	-12	3,926	-0.31%
2021/02/25	20	28.93	0	0.00	29.15	20	3,942	0.51%
2021/02/23	10	28.70	0	0.00	28.75	10	3,907	0.26%
2021/02/22	3	28.35	0	0.00	28.40	3	3,944	0.08%
2021/02/18	4	27.84	0	0.00	27.85	4	4,024	0.10%
2021/02/17	0	0.00	1	27.10	27.30	-1	4,131	-0.02%
2021/02/05	0	0.00	1	26.55	26.20	-1	4,271	-0.02%
2021/02/02	0	0.00	1	26.45	26.50	-1	5,035	-0.02%
2021/02/01	1	25.95	0	0.00	26.05	1	5,035	0.02%
2021/01/29	1	27.45	0	0.00	26.65	1	5,013	0.02%
2021/01/28	0	0.00	1	27.70	27.45	-1	4,992	-0.02%
2021/01/22	1	28.05	0	0.00	27.50	1	4,901	0.02%
2021/01/21	5	27.00	9	28.46	28.80	-4	4,811	-0.08%
2021/01/20	1	28.65	0	0.00	27.30	1	4,763	0.02%
2021/01/18	10	27.60	6	28.65	28.40	4	4,703	0.09%
2021/01/15	7	29.03	2	29.28	28.85	5	4,660	0.11%
2021/01/14	0	0.00	20	29.16	29.10	-20	4,542	-0.44%
2021/01/13	15	28.78	0	0.00	28.70	15	4,492	0.33%
2021/01/12	15	28.45	5	28.85	28.35	10	4,457	0.22%
2021/01/11	0	0.00	15	28.48	29.20	-15	4,415	-0.34%
2021/01/07	0	0.00	1	28.60	28.75	-1	4,307	-0.02%
2021/01/06	1	29.25	3	28.70	28.70	-2	4,289	-0.05%
2021/01/05	11	29.31	10	28.90	28.90	1	4,220	0.02%
2021/01/04	2	29.50	30.7	29.33	29.30	-28.7	4,161	-0.69%
2020/12/31	0	0.00	2	27.75	27.65	-2	3,793	-0.05%
2020/12/30	13	27.68	0.8	27.50	27.65	12.2	3,772	0.32%
2020/12/29	6	27.60	3	27.73	27.75	3	3,767	0.08%
2020/12/24	0	26.85	0	0.00	27.05	0	3,707	0.00%
2020/12/23	0	0.00	5	26.67	26.65	-5	3,697	-0.14%
2020/12/21	1	26.80	37	26.80	26.90	-36	3,686	-0.98%
2020/12/18	11	28.04	10	27.55	27.20	1	3,667	0.03%
2020/12/17	1	27.65	8	27.29	27.90	-7	3,560	-0.20%
2020/12/15	1	27.55	0	0.00	26.95	1	3,483	0.03%
2020/12/11	0	0.00	54	26.97	27.15	-54	3,416	-1.58%
2020/12/09	16	28.54	1	28.20	28.45	15	3,307	0.45%
2020/12/08	1	27.20	4	27.34	27.90	-3	3,033	-0.10%
2020/12/07	10	26.70	0	0.00	26.70	10	2,944	0.34%
2020/12/04	2	26.50	0.5	26.65	26.75	1.5	2,903	0.05%
2020/12/03	1	27.50	0	0.00	26.85	1	2,872	0.03%
2020/12/02	0	0.00	1	26.70	26.85	-1	2,806	-0.04%
2020/12/01	2	26.38	0	0.00	26.50	2	2,768	0.07%
2020/11/30	7	26.80	2	26.65	26.70	5	2,729	0.18%
2020/11/27	6	26.79	2	26.78	26.75	4	2,678	0.15%
2020/11/26	3	26.60	2	26.83	26.60	1	2,625	0.04%
2020/11/25	13	27.58	19	27.88	27.10	-6	2,530	-0.24%
2020/11/24	3	26.12	6	26.02	26.05	-3	2,057	-0.15%
2020/11/20	13	25.82	0	0.00	25.90	13	1,946	0.67%
2020/11/19	26	25.67	4	25.81	25.70	22	1,923	1.14%
2020/11/17	3	26.10	0	0.00	25.95	3	1,811	0.17%
2020/11/16	10	26.20	2	26.55	26.65	8	1,745	0.46%
2020/11/13	15	26.39	12	26.28	26.45	3	1,633	0.18%
2020/11/12	75	26.00	367	25.69	26.05	-292	1,480	-19.73%	大賣/鉅額交易
2020/11/11	844	24.54	545	24.54	24.55	299	1,023	29.22%	大買/大賣/鉅額交易
2020/11/10	3	22.22	3	22.48	22.35	0	776	0.00%
2020/10/07	0	0.00	1	22.60	22.65	-1	1,072	-0.09%
2020/10/06	1	22.55	1	22.80	22.75	0	1,101	0.00%
2020/09/28	0	0.00	3	21.65	21.65	-3	1,216	-0.25%
2020/09/25	1	20.95	0	0.00	20.45	1	1,227	0.08%
2020/09/21	2	22.65	0	0.00	22.55	2	1,264	0.16%
2020/08/21	1	21.90	0	0.00	22.15	1	1,545	0.06%
2020/08/14	0	0.00	2	23.00	23.65	-2	1,501	-0.13%
2020/08/11	1	22.95	0	0.00	22.55	1	1,481	0.07%
2020/07/24	0	0.00	5	23.85	23.85	-5	1,820	-0.27%
2020/07/17	1	24.00	0	0.00	23.85	1	1,764	0.06%
2020/07/16	2	24.78	2	24.90	25.00	0	1,703	0.00%
2020/07/15	1	24.00	1	24.05	23.85	0	1,625	0.00%
2020/07/10	0	0.00	1	24.40	23.50	-1	1,553	-0.06%
2020/07/09	1	23.60	0	0.00	23.90	1	1,503	0.07%
2020/07/02	0	0.00	1	22.45	22.10	-1	1,409	-0.07%
2020/06/30	1	22.95	0	0.00	22.60	1	1,368	0.07%
2020/06/15	5	21.50	1	21.80	21.30	4	1,274	0.31%
2020/06/12	1	20.20	0	0.00	20.80	1	1,232	0.08%
2020/06/09	1	21.40	3	21.73	21.35	-2	1,207	-0.17%
2020/06/08	0	0.00	2	20.85	20.85	-2	1,143	-0.17%
2020/05/22	3	20.03	0	0.00	19.95	3	1,303	0.23%
2020/05/14	0	0.00	1	20.75	20.60	-1	1,369	-0.07%
2020/05/11	11	20.87	10	21.00	21.00	1	1,222	0.08%
2020/04/15	1	18.80	0	0.00	18.90	1	1,351	0.07%
2020/04/10	0	0.00	1	18.10	18.45	-1	1,365	-0.07%
2020/04/09	1	18.45	0	0.00	18.10	1	1,402	0.07%
2020/04/06	0	17.10	0	0.00	17.10	0	1,384	0.00%
2020/03/18	3	16.40	0	0.00	16.10	3	1,411	0.21%
2020/03/13	0	0.00	4	17.15	17.60	-4	1,387	-0.29%
2020/03/12	0	0.00	3	18.60	18.45	-3	1,368	-0.22%
2020/03/02	0.1	20.00	0	0.00	20.00	0.1	1,525	0.01%
2020/02/24	0.1	20.90	0	0.00	20.80	0.1	1,535	0.00%
2020/02/21	3	21.40	0	0.00	20.95	3	1,539	0.19%
2020/02/12	1	20.40	0	0.00	20.55	1	1,752	0.06%
2020/01/13	1	23.00	2	23.35	23.30	-1	1,990	-0.05%
2020/01/08	0	0.00	5	21.95	21.90	-5	1,944	-0.26%
2020/01/02	0	0.00	3	22.60	22.75	-3	1,866	-0.16%
2019/12/25	1	22.55	0	0.00	22.55	1	1,842	0.05%
2019/12/19	0	0.00	0	22.95	22.95	0	1,825	0.00%
2019/12/17	0	0.00	1	23.35	23.70	-1	1,799	-0.06%
2019/12/10	1	22.75	2	22.75	22.75	-1	1,724	-0.06%
2019/12/06	0	0.00	1	23.20	22.95	-1	1,710	-0.06%
2019/12/05	2	24.00	1	23.60	23.50	1	1,683	0.06%
2019/12/02	0	0.00	1	22.35	22.20	-1	1,500	-0.07%
2019/11/28	4	23.35	0	0.00	23.00	4	1,488	0.27%
2019/11/27	0	0.00	1	22.85	23.10	-1	1,441	-0.07%
2019/11/26	1	22.60	0	0.00	22.60	1	1,456	0.07%
2019/11/22	0	0.00	1	22.00	22.00	-1	1,455	-0.07%
2019/11/19	1	23.15	1	22.90	22.55	0	1,463	0.00%
2019/11/14	0	0.00	1	23.10	23.20	-1	1,399	-0.07%
2019/11/13	1	23.50	5	23.00	23.50	-4	1,354	-0.30%
2019/11/12	26	23.91	32	23.56	23.15	-6	1,293	-0.46%
2019/11/08	0	0.00	12	22.90	22.70	-12	1,080	-1.11%
2019/11/06	2	22.25	0	0.00	22.20	2	986	0.20%
2019/11/05	0	0.00	5	22.10	22.00	-5	964	-0.52%
2019/11/04	4	22.55	6	22.53	22.35	-2	947	-0.21%
2019/11/01	3	22.15	16	22.29	22.20	-13	920	-1.41%
2019/10/31	29	23.03	11	22.45	22.45	18	907	1.98%
2019/10/30	16	22.84	12	22.90	22.90	4	804	0.50%
2019/10/29	8	21.94	15	22.52	22.15	-7	752	-0.93%
2019/10/28	13	22.42	1	22.75	22.55	12	719	1.67%
2019/10/25	15	22.58	10	22.55	22.00	5	669	0.75%
2019/10/24	12	21.52	3	21.87	22.35	9	564	1.59%
2019/10/23	5	21.03	7	21.03	21.00	-2	472	-0.42%
2019/09/12	0	0.00	1	20.35	20.30	-1	370	-0.27%
2019/09/09	0	0.00	2	20.50	20.35	-2	358	-0.56%
2019/09/06	2	21.00	0	0.00	20.65	2	348	0.57%
2019/09/02	0	0.00	1	20.15	20.10	-1	312	-0.32%
2019/08/30	2	20.25	0	0.00	20.35	2	304	0.66%
2019/08/29	3	20.40	0	0.00	20.50	3	293	1.02%
2019/08/28	0	0.00	11	20.10	20.15	-11	252	-4.36%
2019/08/27	0	0.00	1	20.00	20.35	-1	238	-0.42%
2019/08/26	1	19.55	0	0.00	19.80	1	216	0.46%
2019/08/23	12	19.81	0	0.00	19.90	12	210	5.70%
2019/08/21	0	0.00	15	19.00	19.15	-15	171	-8.75%
2019/07/30	0	0.00	1	19.30	19.20	-1	187	-0.53%
2019/07/24	1	20.35	0	0.00	20.25	1	201	0.50%
2019/07/11	0	0.00	1	20.20	20.15	-1	225	-0.44%
2019/07/10	0	0.00	0.8	20.00	20.00	-0.8	227	-0.35%
2019/06/19	0	0.00	1	19.30	19.45	-1	319	-0.31%
2019/05/20	1	18.55	0	0.00	18.55	1	394	0.25%
2019/05/14	1	18.70	0	0.00	18.85	1	420	0.24%
2019/05/02	1	20.40	0	0.00	20.40	1	388	0.26%
2019/04/09	2	21.70	1	21.55	21.30	1	298	0.33%
2019/04/03	0	0.00	28	20.65	20.75	-28	251	-11.13%
2019/03/22	5	20.65	0	0.00	20.65	5	239	2.09%
2019/03/20	0	0.00	23	20.22	20.45	-23	236	-9.74%
2019/03/13	0	0.00	9	20.29	20.40	-9	255	-3.52%
2019/03/11	23	20.00	22.5	20.00	20.20	0.5	253	0.20%
2019/02/19	0	0.00	0.9	19.40	19.50	-0.9	215	-0.42%
2018/11/27	0.2	18.15	0	0.00	18.20	0.2	362	0.06%
2018/11/08	0.1	18.00	0	0.00	18.10	0.1	436	0.02%
2018/10/31	2	17.20	0	0.00	17.20	2	483	0.41%
2018/09/28	0	0.00	15	18.90	18.85	-15	548	-2.73%
2018/09/25	4	18.95	0	0.00	18.95	4	551	0.73%
2018/09/20	15	19.25	0	0.00	18.90	15	545	2.75%
2018/09/19	1	18.80	0	0.00	19.20	1	505	0.20%
2018/09/11	0	0.00	5	18.90	19.05	-5	492	-1.01%
2018/08/15	10	19.40	0	0.00	19.45	10	656	1.52%
2018/08/14	0	0.00	20	19.48	19.70	-20	654	-3.06%
2018/08/13	10	19.80	0	0.00	19.50	10	654	1.53%
2018/08/09	0	0.00	9	20.35	20.20	-9	636	-1.41%
2018/08/06	14	20.21	0	0.00	20.35	14	647	2.16%
2018/07/27	0	0.00	9	20.55	20.40	-9	601	-1.50%
2018/07/26	1	21.00	1	21.05	21.05	0	591	0.00%
2018/07/11	0	0.00	12	20.30	20.50	-12	576	-2.08%
2018/07/10	0	0.00	11	20.85	20.60	-11	576	-1.91%
2018/07/09	9	20.36	0	0.00	20.40	9	515	1.75%
2018/07/06	12	20.29	9	20.50	20.45	3	509	0.59%
2018/07/05	11	20.52	0	0.00	20.50	11	509	2.16%
2018/06/28	9	20.65	5	20.80	20.70	4	517	0.77%
2018/06/25	0	0.00	1	20.90	20.90	-1	514	-0.19%
2018/06/14	0	0.00	1	21.65	21.70	-1	516	-0.19%
2018/06/08	1	22.20	0	0.00	21.85	1	501	0.20%
2018/06/05	0.2	21.60	8	21.65	21.60	-7.8	488	-1.59%
2018/06/01	0	0.00	1	21.10	21.30	-1	452	-0.22%
2018/05/30	8	20.90	0	0.00	20.85	8	444	1.80%
2018/05/23	0	0.00	7	20.65	20.85	-7	490	-1.43%
2018/05/14	7	20.45	1	20.65	20.65	6	553	1.08%
2018/05/10	0	0.00	6	20.07	20.05	-6	532	-1.13%
2018/05/09	0	0.00	22	20.06	20.00	-22	535	-4.11%
2018/04/23	1	20.25	0	0.00	20.20	1	544	0.18%
2018/04/11	0	0.00	1	20.55	20.25	-1	553	-0.18%
2018/04/03	0	0.00	15	20.40	20.40	-15	554	-2.71%
2018/03/26	0	0.00	10	20.20	20.35	-10	641	-1.56%
2018/03/12	1	21.15	0	0.00	21.15	1	676	0.15%
2018/03/08	0	0.00	3	20.55	20.45	-3	634	-0.47%
2018/02/12	0	0.00	10	19.10	18.90	-10	631	-1.58%
2018/02/06	0	0.00	8	19.72	19.30	-8	608	-1.32%
2018/02/05	0	0.00	5	20.55	20.50	-5	598	-0.84%
2018/02/01	0	0.00	1	20.85	20.75	-1	620	-0.16%
2018/01/31	0	0.00	11	20.90	20.90	-11	635	-1.73%
2018/01/30	0	0.00	5	20.90	20.90	-5	683	-0.73%
2018/01/22	0	0.00	5	21.15	21.05	-5	792	-0.63%
2018/01/04	1	21.50	0	0.00	21.65	1	917	0.11%
2018/01/02	0	0.00	1	21.75	21.80	-1	930	-0.11%