尖點 (8021)-第一金-桃園券商分點個股進出

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
32.15
漲跌
▲0.05
漲幅
+0.16%
成交量
574張
產業
上市其他電子類股
292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

尖點 (8021)籌碼相關－第一金-桃園券商分點個股進出

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-桃園券商分點個股進出
第一金-桃園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
2024/06/11	3	32.05	0	0.00	32.00	3	604	0.50%
2024/06/07	0	0.00	10	32.10	31.85	-10	596	-1.68%
2024/06/06	12	32.26	1	32.00	32.00	11	567	1.94%
2024/05/31	0	0.00	5	31.30	31.00	-5	505	-0.99%
2024/05/30	0	0.00	0	31.20	30.60	0	508	0.00%
2024/05/15	0	0.00	2	30.13	30.15	-2	518	-0.39%
2024/05/10	1	30.35	0	0.00	30.70	1	512	0.20%
2024/05/07	1	29.95	0	0.00	30.05	1	495	0.20%
2024/04/29	0	0.00	2	29.85	29.65	-2	506	-0.39%
2024/04/16	1	29.30	0	0.00	29.65	1	781	0.13%
2024/04/15	5	30.20	0	0.00	30.30	5	774	0.65%
2024/04/12	3	30.65	0	0.00	30.60	3	770	0.39%
2024/04/11	0	0.00	80	30.47	30.40	-80	755	-10.59%
2024/04/10	96	31.14	15	30.86	30.65	81	736	10.99%
2024/04/09	1	29.40	0	0.00	29.60	1	683	0.15%
2024/03/29	0	0.00	0.2	28.65	28.60	-0.2	659	-0.03%
2024/03/27	0	0.00	5	28.60	28.85	-5	657	-0.76%
2024/03/26	2	29.10	0	0.00	28.80	2	651	0.31%
2024/03/21	0	28.15	2	28.05	28.25	-2	638	-0.31%
2024/03/07	0	0.00	1	28.85	28.40	-1	628	-0.16%
2024/03/04	1	28.65	0	0.00	28.60	1	619	0.16%
2024/02/23	2	29.60	0	0.00	29.40	2	596	0.34%
2024/02/22	0	29.50	1	29.55	29.40	-1	577	-0.17%
2024/02/21	0	0.00	1	29.00	29.15	-1	568	-0.18%
2024/02/19	0	0.00	1	29.30	29.10	-1	572	-0.17%
2024/02/15	0	0.00	1	28.35	28.40	-1	554	-0.18%
2024/02/02	0	0.00	2	28.10	28.15	-2	550	-0.36%
2024/01/31	1	28.30	0	0.00	28.00	1	545	0.18%
2024/01/29	1	28.05	0	0.00	28.15	1	540	0.19%
2024/01/19	1	28.30	0	0.00	27.85	1	505	0.20%
2024/01/17	3	29.57	3	30.07	28.40	0	474	0.00%
2024/01/16	0	0.00	1	27.30	29.50	-1	297	-0.34%
2024/01/03	0	0.00	1	27.75	27.90	-1	190	-0.52%
2023/12/15	0	0.00	1	28.40	28.50	-1	187	-0.53%
2023/12/13	1	28.30	0	0.00	28.30	1	185	0.54%
2023/12/12	1	28.10	0	0.00	28.20	1	183	0.54%
2023/12/01	1	27.90	0	0.00	28.00	1	172	0.58%
2023/11/17	1	26.65	0	0.00	26.70	1	171	0.58%
2023/11/06	1	27.20	0	0.00	27.15	1	219	0.45%
2023/10/20	0	0.00	1	26.30	26.40	-1	534	-0.19%
2023/10/13	0	0.00	10	27.55	27.25	-10	768	-1.30%
2023/10/03	1	27.15	0	0.00	27.15	1	1,011	0.10%
2023/09/25	0	0.00	1	27.45	27.50	-1	1,027	-0.10%
2023/09/11	10	27.48	0	0.00	27.35	10	1,055	0.95%
2023/09/01	0	0.00	10	28.35	28.40	-10	1,125	-0.89%
2023/08/18	0	0.00	3	27.55	27.05	-3	1,255	-0.24%
2023/08/11	10.1	27.35	0	0.00	27.10	10.1	1,238	0.82%
2023/08/10	1.1	27.90	1	28.00	27.45	0.1	1,225	0.01%
2023/08/09	0	0.00	1	28.80	28.75	-1	1,201	-0.08%
2023/08/07	1	30.10	1	29.85	29.55	0	1,180	0.00%
2023/07/31	1	34.15	0	0.00	33.75	1	1,036	0.10%
2023/07/28	5	33.30	0	0.00	33.80	5	1,011	0.49%
2023/07/24	0	0.00	1.2	33.70	33.65	-1.2	920	-0.13%
2023/07/21	0	0.00	7	34.88	34.60	-7	895	-0.78%
2023/07/20	7	34.88	2	34.80	34.75	5	843	0.59%
2023/07/19	3	33.67	0	0.00	33.15	3	764	0.39%
2023/07/18	1	34.90	0	0.00	34.00	1	746	0.13%
2023/07/17	2	33.45	3	33.72	34.80	-1	702	-0.14%
2023/07/14	10	33.72	0	0.00	33.95	10	625	1.60%
2023/06/07	0	0.00	8	31.60	31.45	-8	372	-2.15%
2023/06/06	1	31.80	0	0.00	31.65	1	365	0.27%
2023/06/05	0	0.00	2	32.23	31.90	-2	352	-0.57%
2023/06/02	9	31.36	15	31.77	32.50	-6	332	-1.80%
2023/04/24	1	29.05	0	0.00	29.10	1	264	0.38%
2023/03/28	0	29.80	1	29.50	29.50	-1	296	-0.34%
2023/03/27	0	30.05	0	0.00	29.85	0	296	0.00%
2023/03/23	0.3	29.65	0	0.00	29.75	0.3	297	0.10%
2023/03/21	0	29.50	0	0.00	29.50	0	297	0.00%
2023/03/17	0	29.20	0	0.00	29.25	0	297	0.00%
2023/03/06	1	30.15	4	30.06	30.05	-3	289	-1.04%
2023/02/22	0	0.00	5	29.15	29.40	-5	269	-1.86%
2023/02/20	1	29.45	0	0.00	29.35	1	248	0.40%
2023/02/06	1	29.35	0	0.00	29.35	1	367	0.27%
2023/02/03	1	29.50	0	0.00	29.50	1	372	0.27%
2023/01/11	14	30.12	0	0.00	30.00	14	516	2.71%
2023/01/06	0	0.00	1	30.45	30.40	-1	521	-0.19%
2022/12/26	0	0.00	14	30.92	30.75	-14	519	-2.69%
2022/12/06	4	29.48	0	0.00	29.25	4	516	0.77%
2022/12/02	0	0.00	2	29.95	29.85	-2	518	-0.39%
2022/11/28	10	29.45	0	0.00	29.30	10	519	1.92%
2022/11/25	0	0.00	1	29.30	29.20	-1	520	-0.19%
2022/11/22	0	0.00	1	28.85	28.90	-1	524	-0.19%
2022/11/11	0.1	29.50	0	0.00	29.20	0.1	535	0.01%
2022/11/10	1	29.45	5	30.25	29.45	-4	546	-0.73%
2022/11/09	0	0.00	2	30.50	30.25	-2	544	-0.37%
2022/11/08	0	0.00	1	30.00	29.45	-1	513	-0.19%
2022/11/07	1	29.00	0	0.00	29.40	1	502	0.20%
2022/11/04	1	29.60	2	29.00	29.15	-1	486	-0.21%
2022/11/01	0.3	28.40	0	0.00	28.40	0.3	448	0.06%
2022/10/28	1	28.80	1	28.10	28.00	0	439	0.00%
2022/10/14	0	0.00	3	24.70	24.60	-3	320	-0.94%
2022/09/29	0	0.00	1	25.30	25.30	-1	370	-0.27%
2022/09/26	0	0.00	1	25.50	25.35	-1	367	-0.27%
2022/09/22	0.1	27.00	0	0.00	27.10	0.1	375	0.01%
2022/09/06	4	27.90	0	0.00	27.60	4	399	1.00%
2022/08/31	2	29.25	0	0.00	29.30	2	398	0.50%
2022/08/30	1	28.90	0	0.00	29.00	1	399	0.25%
2022/08/29	1	28.60	0	0.00	28.60	1	400	0.25%
2022/08/11	1	29.00	0	0.00	28.90	1	367	0.27%
2022/08/05	4	28.53	0	0.00	28.30	4	387	1.03%
2022/06/13	0.1	33.45	0	0.00	33.45	0.1	454	0.01%
2022/06/09	0	0.00	2	34.15	34.40	-2	476	-0.42%
2022/06/01	2	35.25	0	0.00	35.10	2	549	0.36%
2022/05/31	0	0.00	16	34.40	34.45	-16	546	-2.93%
2022/05/25	0	33.70	0	0.00	33.70	0	620	0.00%
2022/05/19	0	33.45	0	0.00	33.95	0	669	0.00%
2022/05/16	0.1	33.70	0	0.00	33.85	0.1	676	0.01%
2022/05/11	4	33.06	4	33.08	32.95	0	675	0.00%
2022/04/26	0	0.00	1	34.00	34.20	-1	769	-0.13%
2022/04/20	16	33.95	0	0.00	34.00	16	794	2.01%
2022/04/14	1	34.40	0	0.00	34.30	1	882	0.11%
2022/04/12	0	0.00	20	33.51	33.95	-20	903	-2.21%
2022/04/11	1	34.25	0	0.00	34.15	1	919	0.11%
2022/04/07	5	35.85	8	35.25	35.20	-3	950	-0.32%
2022/04/06	5	36.10	0	0.00	36.10	5	950	0.53%
2022/03/28	0	0.00	10	36.74	36.95	-10	1,031	-0.97%
2022/03/21	2	36.95	0	0.00	36.90	2	1,247	0.16%
2022/03/16	1	35.60	0	0.00	35.40	1	1,291	0.08%
2022/03/15	3	35.90	0	0.00	35.55	3	1,299	0.23%
2022/03/14	2	36.75	0	0.00	36.60	2	1,310	0.15%
2022/03/11	5	36.45	0	0.00	36.40	5	1,326	0.38%
2022/03/10	0	0.00	11	36.95	36.70	-11	1,338	-0.82%
2022/03/09	14	36.10	0	0.00	36.00	14	1,342	1.04%
2022/03/08	4	36.54	0	36.93	35.90	4	1,363	0.29%
2022/03/07	2	37.25	10	36.95	37.00	-8	1,393	-0.57%
2022/03/01	2	38.60	0	0.00	38.80	2	1,465	0.14%
2022/02/25	1	38.70	0	0.00	38.60	1	1,472	0.07%
2022/02/24	0	0.00	37	39.82	39.15	-37	1,444	-2.56%
2022/02/21	0	0.00	1	40.00	39.85	-1	1,487	-0.07%
2022/02/17	0	0.00	2	39.50	39.40	-2	1,677	-0.12%
2022/02/16	0	0.00	1	39.05	39.10	-1	1,710	-0.06%
2022/02/15	1	39.15	0	0.00	38.65	1	1,739	0.06%
2022/02/14	0	0.00	15	38.30	38.50	-15	1,773	-0.85%
2022/02/09	35	39.25	1	39.25	39.85	34	2,016	1.69%
2022/02/08	0	0.00	0.1	39.80	39.00	-0.1	2,190	0.00%
2022/02/07	1	38.60	0.3	39.05	38.90	0.7	2,351	0.03%
2022/01/26	0	0.00	10	38.30	38.10	-10	2,472	-0.40%
2022/01/25	14	38.16	10	38.68	38.05	4	2,595	0.15%
2022/01/24	34	38.84	0	0.00	39.05	34	2,656	1.28%
2022/01/21	5	40.30	2	40.10	40.05	3	2,665	0.11%
2022/01/20	10	40.85	0	0.00	41.00	10	2,733	0.37%
2022/01/18	13	41.28	35	41.78	41.35	-22	2,770	-0.79%
2022/01/17	0	0.00	5	40.80	41.15	-5	2,766	-0.18%
2022/01/14	32	40.80	1	40.40	40.75	31	2,767	1.12%
2022/01/13	17	41.51	31	41.79	41.45	-14	2,764	-0.51%
2022/01/12	31	41.16	30	41.54	41.05	1	2,768	0.04%
2022/01/11	0	0.00	5	41.05	41.05	-5	2,765	-0.18%
2022/01/10	12	40.65	0	0.00	41.00	12	2,752	0.44%
2022/01/07	21	40.63	0	0.00	40.30	21	2,749	0.76%
2022/01/06	10	41.26	0	0.00	41.70	10	2,730	0.37%
2022/01/04	0	0.00	12	42.37	42.10	-12	2,722	-0.44%
2021/12/30	0	0.00	1	42.25	42.25	-1	2,707	-0.04%
2021/12/29	1.1	42.18	2	42.05	42.25	-0.9	2,703	-0.03%
2021/12/28	0.2	42.00	0	0.00	42.25	0.2	2,719	0.01%
2021/12/27	0	0.00	10	41.77	42.00	-10	2,726	-0.37%
2021/12/24	0	0.00	2	41.43	41.10	-2	2,744	-0.07%
2021/12/23	10	41.28	4	41.08	41.30	6	2,764	0.22%
2021/12/22	1	40.75	0	0.00	40.65	1	2,777	0.04%
2021/12/21	0	0.00	1	40.55	40.40	-1	2,792	-0.04%
2021/12/20	15	39.98	1	39.80	40.50	14	2,865	0.49%
2021/12/17	12	40.90	26	40.80	40.75	-14	2,897	-0.48%
2021/12/16	0	0.00	4	42.54	43.25	-4	2,799	-0.14%
2021/12/14	4	41.60	0	0.00	41.70	4	2,767	0.14%
2021/12/13	0	0.00	1	42.35	42.30	-1	2,768	-0.04%
2021/12/10	2	41.83	1	41.90	41.95	1	2,762	0.04%
2021/12/08	10	42.30	1	42.55	42.30	9	2,762	0.33%
2021/12/07	0	0.00	1	42.30	42.20	-1	2,746	-0.04%
2021/12/06	0	0.00	7	42.26	42.35	-7	2,758	-0.25%
2021/12/03	0	0.00	2	42.30	41.85	-2	2,774	-0.07%
2021/12/02	2	41.80	4	41.75	41.50	-2	2,789	-0.07%
2021/12/01	1	42.40	14	42.40	42.35	-13	2,800	-0.46%
2021/11/30	1	41.55	0	0.00	41.75	1	2,760	0.04%
2021/11/29	1	40.60	5	40.30	40.35	-4	2,757	-0.15%
2021/11/24	0	0.00	1	41.75	41.75	-1	2,783	-0.04%
2021/11/23	3	41.40	5	41.52	40.85	-2	2,789	-0.07%
2021/11/22	4	41.49	0	0.00	41.50	4	2,798	0.14%
2021/11/19	6	41.58	4	41.04	41.05	2	2,826	0.07%
2021/11/18	14	41.58	5	41.50	41.35	9	2,846	0.32%
2021/11/17	0	0.00	1	42.10	42.25	-1	2,826	-0.04%
2021/11/16	9	42.49	18	42.63	42.90	-9	2,803	-0.32%
2021/11/15	1	41.30	1	41.10	41.75	0	2,670	0.00%
2021/11/12	1	40.80	0	0.00	40.65	1	2,662	0.04%
2021/11/11	0	0.00	1	40.35	40.35	-1	2,664	-0.04%
2021/11/10	19	40.77	1	40.90	40.75	18	2,672	0.67%
2021/11/09	11	40.27	10	40.43	40.35	1	2,684	0.04%
2021/11/08	13	41.10	5	41.00	40.85	8	2,645	0.30%
2021/11/05	8	44.89	10	44.69	44.50	-2	2,557	-0.08%
2021/11/04	6	45.80	15	45.95	46.20	-9	2,423	-0.37%
2021/11/03	11	44.20	8	44.81	44.15	3	2,327	0.13%
2021/11/02	4	44.31	2	44.08	43.50	2	2,261	0.09%
2021/11/01	5	41.90	5	42.60	43.15	0	2,186	0.00%
2021/10/29	3	41.75	3	41.50	41.55	0	2,180	0.00%
2021/10/28	3	41.13	2	41.40	41.50	1	2,180	0.05%
2021/10/27	0	0.00	4	40.00	41.00	-4	2,142	-0.19%
2021/10/21	5	39.00	2	39.50	39.00	3	2,565	0.12%
2021/10/20	0	0.00	3	39.40	39.35	-3	2,828	-0.11%
2021/10/19	2	38.55	21	38.52	39.10	-19	3,096	-0.61%
2021/10/13	23	37.49	1	36.90	36.85	22	3,789	0.58%
2021/10/12	0	0.00	4	38.01	37.90	-4	3,826	-0.10%
2021/10/08	1	38.45	15	38.16	38.00	-14	3,903	-0.36%
2021/10/07	1	37.90	0	0.00	38.40	1	4,115	0.02%
2021/10/06	2	36.85	0	0.00	36.50	2	4,506	0.04%
2021/10/05	17	37.04	1	37.45	37.45	16	4,694	0.34%
2021/10/04	3	37.47	1	36.70	36.50	2	4,840	0.04%
2021/10/01	4	38.35	6	37.85	37.50	-2	4,887	-0.04%
2021/09/29	1	40.35	6	40.38	40.45	-5	4,998	-0.10%
2021/09/27	9	41.90	4	41.91	41.80	5	5,109	0.10%
2021/09/24	6	42.98	3	42.97	43.05	3	5,254	0.06%
2021/09/22	5	40.53	3	40.10	40.10	2	5,241	0.04%
2021/09/17	2	41.53	4	41.60	41.80	-2	5,249	-0.04%
2021/09/16	0	0.00	5	41.35	41.40	-5	5,484	-0.09%
2021/09/15	0	0.00	2	40.83	40.75	-2	5,620	-0.04%
2021/09/13	1	41.45	1	42.00	41.70	0	5,719	0.00%
2021/09/10	5	41.60	0	0.00	41.90	5	5,763	0.09%
2021/09/09	1	42.05	1	41.95	41.95	0	5,875	0.00%
2021/09/07	1	40.80	1	41.45	41.30	0	5,972	0.00%
2021/09/06	7	42.37	1	41.90	41.90	6	6,029	0.10%
2021/09/03	11	41.94	5	42.01	41.85	6	6,013	0.10%
2021/09/02	4	42.40	1	43.00	41.70	3	6,053	0.05%
2021/09/01	5	41.82	4	42.10	42.45	1	6,129	0.02%
2021/08/31	0	0.00	12	40.82	41.20	-12	6,125	-0.20%
2021/08/30	1	40.80	5	40.80	40.75	-4	6,137	-0.07%
2021/08/27	6	40.54	0	0.00	40.25	6	6,143	0.10%
2021/08/26	4	40.54	0	0.00	40.80	4	6,170	0.06%
2021/08/25	6	40.20	2	39.70	40.30	4	6,308	0.06%
2021/08/24	4	38.95	0	0.00	38.60	4	6,336	0.06%
2021/08/23	1	39.00	0	0.00	38.90	1	6,325	0.02%
2021/08/19	1	38.85	0	0.00	38.00	1	6,386	0.02%
2021/08/18	3	38.85	5.2	39.18	39.55	-2.2	6,402	-0.03%
2021/08/17	2	38.58	9	38.67	37.70	-7	6,455	-0.11%
2021/08/16	4.2	39.51	19	40.31	39.40	-14.8	6,455	-0.23%
2021/08/13	17	41.46	6	41.03	40.30	11	6,432	0.17%
2021/08/12	3	42.83	3	43.33	42.80	0	6,399	0.00%
2021/08/11	5	42.89	0	0.00	42.85	5	6,389	0.08%
2021/08/10	1	42.90	5	43.60	42.75	-4	6,381	-0.06%
2021/08/09	7	43.84	20	43.72	43.45	-13	6,452	-0.20%
2021/08/06	4	44.26	10	44.34	44.50	-6	6,532	-0.09%
2021/08/05	15	44.72	5	44.75	44.85	10	6,522	0.15%
2021/08/04	20	46.08	4	46.40	45.45	16	6,538	0.24%
2021/08/03	2	45.88	0	0.00	45.60	2	6,530	0.03%
2021/08/02	8	45.66	0	0.00	45.60	8	6,565	0.12%
2021/07/30	7	47.25	23	47.27	46.50	-16	6,547	-0.24%
2021/07/29	4	45.60	7	46.46	47.00	-3	6,456	-0.05%
2021/07/28	20	43.79	19	44.68	45.60	1	6,410	0.02%
2021/07/27	30	47.90	2	48.05	46.45	28	6,348	0.44%
2021/07/26	37	48.42	14	48.70	48.80	23	6,272	0.37%
2021/07/23	8.5	48.08	26	47.39	47.80	-17.5	6,040	-0.29%
2021/07/22	9	46.69	9	47.04	45.80	0	5,822	0.00%
2021/07/21	17	46.24	24	46.25	46.00	-7	5,609	-0.12%
2021/07/20	7	45.40	1	45.00	45.50	6	5,552	0.11%
2021/07/19	0	0.00	2	44.55	45.05	-2	5,754	-0.03%
2021/07/16	10	43.96	14	43.80	43.60	-4	5,811	-0.07%
2021/07/15	5	43.05	6.2	43.38	44.15	-1.2	5,825	-0.02%
2021/07/14	10.2	44.12	7	43.67	42.60	3.2	5,840	0.05%
2021/07/13	12	45.89	23.1	45.43	44.90	-11.1	5,689	-0.20%
2021/07/12	22	43.51	11	43.48	43.30	11	5,349	0.21%
2021/07/09	3	42.27	23	42.77	43.15	-20	5,193	-0.39%
2021/07/08	0.1	41.80	7	42.51	41.65	-6.9	5,136	-0.13%
2021/07/07	1	41.50	0	0.00	41.40	1	5,185	0.02%
2021/07/06	23	42.52	5	42.42	41.75	18	5,515	0.33%
2021/07/05	1	41.60	10	41.68	42.25	-9	5,639	-0.16%
2021/07/02	2	40.53	0	0.00	41.00	2	5,644	0.04%
2021/07/01	7	40.90	3	40.75	40.20	4	5,924	0.07%
2021/06/30	0	0.00	10	40.00	39.90	-10	5,870	-0.17%
2021/06/29	0	0.00	1	40.40	39.90	-1	6,070	-0.02%
2021/06/28	0	0.00	1	39.85	40.15	-1	6,136	-0.02%
2021/06/25	20	40.56	8	41.28	40.35	12	6,125	0.20%
2021/06/24	4	42.21	1	42.15	41.65	3	5,904	0.05%
2021/06/23	1	40.55	45.1	39.90	40.45	-44.1	5,781	-0.76%
2021/06/22	45	39.10	9	38.84	38.95	36	5,746	0.63%
2021/06/21	0.1	39.10	0	0.00	39.00	0.1	5,890	0.00%
2021/06/18	1	41.25	1	40.50	40.50	0	5,892	0.00%
2021/06/17	0	0.00	17.3	39.75	41.10	-17.3	5,842	-0.30%
2021/06/16	15	39.00	16	39.70	39.00	-1	5,791	-0.02%
2021/06/15	16	38.81	0	0.00	39.70	16	5,826	0.27%
2021/06/11	1	39.35	1	39.15	39.00	0	5,892	0.00%
2021/06/10	10	39.80	2	39.83	39.70	8	6,016	0.13%
2021/06/09	5	38.16	4	39.01	40.10	1	6,009	0.02%
2021/06/08	2	39.60	8	39.97	39.75	-6	6,042	-0.10%
2021/06/07	0.1	38.30	0	0.00	39.00	0.1	6,098	0.00%
2021/06/04	2	38.60	3	38.25	38.40	-1	6,118	-0.02%
2021/06/03	1	38.80	6	39.25	39.00	-5	6,158	-0.08%
2021/06/02	16	39.42	5.1	40.59	38.20	10.9	6,195	0.18%
2021/06/01	1	41.00	7	41.08	41.50	-6	6,242	-0.10%
2021/05/31	1	39.65	3	39.87	39.45	-2	6,307	-0.03%
2021/05/28	5.1	40.06	0	0.00	39.65	5.1	6,600	0.08%
2021/05/27	2	39.75	2	40.25	40.20	0	7,151	0.00%
2021/05/26	2	40.08	1	40.45	40.10	1	7,198	0.01%
2021/05/25	5.2	40.01	9	40.01	39.50	-3.8	7,230	-0.05%
2021/05/24	0	0.00	2	38.00	38.75	-2	7,165	-0.03%
2021/05/21	1	37.10	8	37.12	37.55	-7	7,165	-0.10%
2021/05/20	1	37.55	0	0.00	36.05	1	7,173	0.01%
2021/05/19	4	36.86	3	37.32	36.95	1	7,199	0.01%
2021/05/18	2	35.53	2	36.08	36.75	0	7,188	0.00%
2021/05/17	9	35.97	13	35.15	34.70	-4	7,159	-0.06%
2021/05/14	8	36.26	16	37.44	37.65	-8	7,051	-0.11%
2021/05/13	6	33.45	6	34.57	34.25	0	6,897	0.00%
2021/05/12	12	35.64	1	34.35	34.40	11	6,851	0.16%
2021/05/11	7	38.63	3	39.20	38.15	4	6,790	0.06%
2021/05/10	11	39.56	2	38.65	38.80	9	6,744	0.13%
2021/05/06	4	38.88	0	0.00	38.45	4	6,687	0.06%
2021/05/05	1	39.00	1	39.40	38.30	0	6,679	0.00%
2021/05/04	8	38.09	0	0.00	38.05	8	6,698	0.12%
2021/05/03	7	40.12	0	0.00	39.50	7	6,644	0.11%
2021/04/29	5	41.24	0.1	41.70	41.15	4.9	6,675	0.07%
2021/04/28	3	41.63	0	0.00	41.75	3	6,681	0.04%
2021/04/27	1	41.45	1	42.00	41.60	0	6,649	0.00%
2021/04/26	4	41.78	15.1	41.45	41.30	-11.1	6,611	-0.17%
2021/04/23	17	43.26	4	45.20	41.95	13	6,460	0.20%
2021/04/22	6.1	42.58	6	45.06	41.80	0.1	6,258	0.00%
2021/04/21	2	43.70	7	43.93	43.00	-5	6,157	-0.08%
2021/04/20	11	43.92	11	43.16	44.00	0	6,132	0.00%
2021/04/19	1.1	42.15	5	41.70	42.35	-3.9	6,092	-0.06%
2021/04/16	5	43.40	1	42.90	42.30	4	6,071	0.07%
2021/04/15	4	41.66	2	42.43	42.70	2	6,066	0.03%
2021/04/14	11	41.34	11	42.02	41.60	0	6,045	0.00%
2021/04/13	4	43.21	42	43.24	42.10	-38	6,002	-0.63%
2021/04/12	22	45.13	18	45.01	43.40	4	5,941	0.07%
2021/04/09	11	42.74	17.7	43.17	44.20	-6.7	5,925	-0.11%
2021/04/08	10	40.51	6	40.48	40.20	4	5,682	0.07%
2021/04/07	12	41.07	6.1	41.28	40.00	5.9	5,587	0.11%
2021/04/06	1	36.80	5	38.55	38.55	-4	5,310	-0.08%
2021/04/01	14	35.43	4	35.90	35.05	10	5,160	0.19%
2021/03/31	0	0.00	6	33.77	34.00	-6	4,949	-0.12%
2021/03/30	2.1	32.80	27	32.97	32.85	-24.9	4,859	-0.51%
2021/03/29	27	32.59	0	0.00	32.65	27	4,845	0.56%
2021/03/26	0	0.00	1	32.90	32.50	-1	4,844	-0.02%
2021/03/25	14	32.70	0	0.00	32.50	14	4,840	0.29%
2021/03/24	5	33.42	1	34.75	33.45	4	4,898	0.08%
2021/03/23	0	33.15	1	33.15	33.05	-1	4,769	-0.02%
2021/03/22	3	33.43	0	0.00	33.15	3	4,728	0.06%
2021/03/19	1	32.85	1	33.25	32.95	0	4,703	0.00%
2021/03/18	2	32.58	3	32.70	32.55	-1	4,646	-0.02%
2021/03/17	9	32.71	2	32.65	32.50	7	4,626	0.15%
2021/03/16	5	32.37	8	33.06	33.80	-3	4,536	-0.07%
2021/03/15	4	31.75	1	31.90	31.75	3	4,670	0.06%
2021/03/12	7	31.86	0	0.00	31.70	7	4,721	0.15%
2021/03/11	2	32.65	43	32.50	32.00	-41	4,613	-0.89%
2021/03/09	2	31.60	14.1	31.63	32.30	-12.1	4,593	-0.26%
2021/03/08	10	31.69	3	32.60	31.40	7	4,579	0.15%
2021/03/05	11	32.35	8	32.67	31.80	3	4,544	0.07%
2021/03/04	2	32.60	4	32.60	32.30	-2	4,378	-0.05%
2021/03/03	6	32.01	13.2	31.57	32.35	-7.2	4,301	-0.17%
2021/03/02	20.3	31.36	19.2	31.99	32.20	1.1	4,079	0.03%
2021/02/26	2	29.40	6	29.15	29.60	-4	3,926	-0.10%
2021/02/25	0	0.00	3	28.97	29.15	-3	3,942	-0.08%
2021/02/24	0.2	28.80	0	0.00	28.40	0.2	3,902	0.00%
2021/02/23	8	28.18	60	28.60	28.75	-52	3,907	-1.33%
2021/02/22	2	28.60	8	28.45	28.40	-6	3,944	-0.15%
2021/02/19	4	28.55	31	27.92	28.55	-27	3,973	-0.68%
2021/02/18	8	27.80	30	27.68	27.85	-22	4,024	-0.55%
2021/02/17	13	26.85	0	0.00	27.30	13	4,131	0.31%
2021/02/05	0	0.00	1	26.55	26.20	-1	4,271	-0.02%
2021/02/04	0	0.00	2	26.40	26.55	-2	4,748	-0.04%
2021/02/02	0	28.35	0	0.00	26.50	0	5,035	0.00%
2021/02/01	13	26.16	0	0.00	26.05	13	5,035	0.26%
2021/01/29	0	0.00	9	26.94	26.65	-9	5,013	-0.18%
2021/01/28	2	27.70	1	27.45	27.45	1	4,992	0.02%
2021/01/27	0	0.00	2	28.35	27.80	-2	4,980	-0.04%
2021/01/26	1	27.95	26	28.00	27.70	-25	4,961	-0.50%
2021/01/25	0	0.00	1	27.25	27.55	-1	4,911	-0.02%
2021/01/22	37	27.71	0	0.00	27.50	37	4,901	0.75%
2021/01/20	13	27.72	0	0.00	27.30	13	4,763	0.27%
2021/01/19	8	28.90	31	29.00	28.35	-23	4,729	-0.49%
2021/01/18	32	28.01	2	27.75	28.40	30	4,703	0.64%
2021/01/15	25	28.71	13	28.73	28.85	12	4,660	0.26%
2021/01/14	0	0.00	7	29.17	29.10	-7	4,542	-0.15%
2021/01/12	0	0.00	10	28.50	28.35	-10	4,457	-0.23%
2021/01/11	0	0.00	6	28.20	29.20	-6	4,415	-0.14%
2021/01/08	21	27.82	5	28.45	27.75	16	4,369	0.37%
2021/01/07	6	28.83	5	29.00	28.75	1	4,307	0.02%
2021/01/06	14	29.06	33	28.70	28.70	-19	4,289	-0.44%
2021/01/05	15	29.13	34	29.07	28.90	-19	4,220	-0.45%
2021/01/04	43	29.43	10	29.47	29.30	33	4,161	0.79%
2020/12/29	1	28.00	0	0.00	27.75	1	3,767	0.03%
2020/12/28	0	0.00	110	27.50	27.40	-110	3,734	-2.95%	大賣/鉅額交易
2020/12/24	100	27.00	0	0.00	27.05	100	3,707	2.70%
2020/12/23	10	26.70	0	0.00	26.65	10	3,697	0.27%
2020/12/21	10	26.70	0	0.00	26.90	10	3,686	0.27%
2020/12/18	0	0.00	111	27.41	27.20	-111	3,667	-3.03%	大賣/鉅額交易
2020/12/15	39	27.25	13	27.01	26.95	26	3,483	0.75%
2020/12/14	102	27.15	2	27.10	27.20	100	3,433	2.91%	大買/
2020/12/11	5	27.20	0	0.00	27.15	5	3,416	0.15%
2020/12/10	0	0.00	3	27.53	27.25	-3	3,366	-0.09%
2020/12/09	66	28.06	72	28.96	28.45	-6	3,307	-0.18%
2020/12/08	18	27.15	25	27.70	27.90	-7	3,033	-0.23%
2020/12/07	19	27.18	0	0.00	26.70	19	2,944	0.65%
2020/12/04	3	26.50	0.9	26.65	26.75	2.1	2,903	0.07%
2020/12/03	2	27.55	0	0.00	26.85	2	2,872	0.07%
2020/12/02	10	26.50	11	26.52	26.85	-1	2,806	-0.04%
2020/12/01	80	26.55	5	27.00	26.50	75	2,768	2.71%
2020/11/30	2	26.95	1	26.85	26.70	1	2,729	0.04%
2020/11/27	1	27.00	3	26.90	26.75	-2	2,678	-0.07%
2020/11/26	0	0.00	5	26.65	26.60	-5	2,625	-0.19%
2020/11/25	18	27.80	11	28.15	27.10	7	2,530	0.28%
2020/11/24	0	0.00	12	26.05	26.05	-12	2,057	-0.58%
2020/11/20	3	25.87	0	0.00	25.90	3	1,946	0.15%
2020/11/19	0	0.00	4	25.94	25.70	-4	1,923	-0.21%
2020/11/18	0	0.00	2	25.75	25.55	-2	1,863	-0.11%
2020/11/17	4	25.94	1	25.90	25.95	3	1,811	0.17%
2020/11/16	12	26.33	0	0.00	26.65	12	1,745	0.69%
2020/11/13	5	25.69	6	26.26	26.45	-1	1,633	-0.06%
2020/11/12	27	26.10	10	26.28	26.05	17	1,480	1.15%
2020/11/11	25	23.38	114.2	24.21	24.55	-89.2	1,023	-8.72%	大賣/
2020/11/10	0	0.00	20	22.65	22.35	-20	776	-2.58%
2020/10/30	41	21.78	0	0.00	21.65	41	798	5.13%
2020/10/28	25	22.55	0	0.00	22.55	25	773	3.23%
2020/10/16	25	22.70	0	0.00	22.75	25	881	2.83%
2020/10/15	20	22.62	0	0.00	22.75	20	887	2.25%
2020/10/12	0	0.00	2	22.60	22.65	-2	1,022	-0.20%
2020/10/08	0	0.00	6	22.65	22.75	-6	1,045	-0.57%
2020/10/07	2	22.50	20	22.60	22.65	-18	1,072	-1.68%
2020/10/05	1	22.55	1	22.45	22.40	0	1,139	0.00%
2020/09/30	20	21.55	0	0.00	21.75	20	1,166	1.71%
2020/09/29	1	21.50	0	0.00	21.50	1	1,209	0.08%
2020/09/28	1	21.45	1	21.65	21.65	0	1,216	0.00%
2020/09/18	0	0.00	3	22.95	22.60	-3	1,282	-0.23%
2020/09/16	3	22.55	0	0.00	22.80	3	1,322	0.23%
2020/09/10	0	0.00	3	22.98	22.90	-3	1,380	-0.22%
2020/09/08	1	23.75	0	0.00	23.60	1	1,448	0.07%
2020/09/04	2	23.28	0	0.00	23.30	2	1,474	0.14%
2020/08/24	1	21.85	0	0.00	21.85	1	1,548	0.06%
2020/08/20	0	0.00	3	22.20	21.95	-3	1,540	-0.19%
2020/08/17	3	23.90	1	23.90	23.85	2	1,520	0.13%
2020/08/12	0	0.00	1	22.60	22.75	-1	1,480	-0.07%
2020/07/30	1	21.80	0	0.00	22.00	1	1,799	0.06%
2020/07/27	0	0.00	22	22.00	21.90	-22	1,848	-1.19%
2020/07/24	1	23.75	0	0.00	23.85	1	1,820	0.05%
2020/07/15	0	0.00	0.3	23.75	23.85	-0.3	1,625	-0.02%
2020/07/14	0	0.00	2	23.60	23.65	-2	1,604	-0.12%
2020/07/10	2	23.90	5	23.84	23.50	-3	1,553	-0.19%
2020/07/09	0	0.00	1	23.65	23.90	-1	1,503	-0.07%
2020/07/08	0	0.00	1	23.50	23.50	-1	1,464	-0.07%
2020/07/06	2	22.68	0	0.00	22.80	2	1,417	0.14%
2020/07/03	2	22.35	0	0.00	22.30	2	1,413	0.14%
2020/06/23	2	21.65	0	0.00	21.55	2	1,292	0.15%
2020/06/17	1	21.70	0	0.00	21.65	1	1,262	0.08%
2020/06/16	0	0.00	2	21.55	21.60	-2	1,252	-0.16%
2020/06/15	2	21.85	0	0.00	21.30	2	1,274	0.16%
2020/06/10	0	0.00	2	21.50	21.40	-2	1,205	-0.17%
2020/06/09	2	21.35	0	0.00	21.35	2	1,207	0.17%
2020/06/08	1	20.85	0	0.00	20.85	1	1,143	0.09%
2020/05/26	0	0.00	5	20.15	20.05	-5	1,290	-0.39%
2020/05/13	0	0.00	1	21.05	20.80	-1	1,322	-0.08%
2020/05/12	0	0.00	1	20.90	20.90	-1	1,246	-0.08%
2020/05/08	0	0.00	1	20.10	20.30	-1	1,168	-0.09%
2020/05/05	0	0.00	0.2	19.65	19.65	-0.2	1,203	-0.02%
2020/04/30	1.1	19.73	0	0.00	19.50	1.1	1,249	0.09%
2020/04/27	0	0.00	1	19.10	19.25	-1	1,278	-0.08%
2020/04/24	0	0.00	1	18.90	18.80	-1	1,287	-0.08%
2020/04/22	0.1	18.80	0	0.00	18.85	0.1	1,312	0.01%
2020/04/17	1	19.05	0	0.00	18.90	1	1,351	0.07%
2020/04/09	0	0.00	14	18.03	18.10	-14	1,402	-1.00%
2020/04/08	12	17.65	0	0.00	17.90	12	1,397	0.86%
2020/04/06	0	17.10	0	0.00	17.10	0	1,384	0.00%
2020/03/30	0	17.00	0	0.00	16.85	0	1,393	0.00%
2020/03/26	0	17.05	1	16.90	17.05	-1	1,396	-0.07%
2020/03/25	0	17.00	0	0.00	16.80	0	1,401	0.00%
2020/03/24	0	16.50	0	0.00	16.45	0	1,401	0.00%
2020/03/20	1	16.00	0	0.00	16.00	1	1,452	0.07%
2020/03/17	0	0.00	36	16.50	16.50	-36	1,409	-2.55%
2020/03/13	2	17.50	0	0.00	17.60	2	1,387	0.14%
2020/03/11	0	20.00	0	0.00	19.30	0	1,379	0.00%
2020/03/05	2	20.55	4	20.40	20.50	-2	1,504	-0.13%
2020/03/04	4	20.50	0	0.00	20.40	4	1,493	0.27%
2020/03/02	4	20.10	0	0.00	20.00	4	1,525	0.26%
2020/02/25	2	20.60	0	0.00	20.55	2	1,533	0.13%
2020/02/24	0	20.90	0	0.00	20.80	0	1,535	0.00%
2020/02/21	1	21.55	1	21.30	20.95	0	1,539	0.00%
2020/02/18	0	20.60	0	0.00	20.60	0	1,490	0.00%
2020/02/17	0	20.50	1	20.20	20.25	-1	1,512	-0.07%
2020/02/14	0	20.70	0	0.00	20.65	0	1,562	0.00%
2020/02/13	1	20.55	0	0.00	20.50	1	1,721	0.06%
2020/02/12	0	20.60	0	0.00	20.55	0	1,752	0.00%
2020/02/06	1	21.80	0	0.00	21.30	1	1,816	0.06%
2020/02/03	0	0.00	5	20.05	20.05	-5	1,752	-0.29%
2020/01/20	9	23.64	0	0.00	23.70	9	1,796	0.50%
2020/01/14	0	0.00	1	23.30	23.30	-1	2,008	-0.05%
2020/01/03	8	23.06	0	0.00	22.80	8	1,909	0.42%
2019/12/13	0	0.00	1	22.90	22.90	-1	1,763	-0.06%
2019/12/12	0	0.00	2	23.18	23.10	-2	1,754	-0.11%
2019/12/09	0	0.00	12	23.15	22.85	-12	1,719	-0.70%
2019/12/06	11	23.00	2	23.08	22.95	9	1,710	0.53%
2019/12/05	5	23.66	1	24.20	23.50	4	1,683	0.24%
2019/12/04	1	23.25	0	0.00	23.30	1	1,548	0.06%
2019/11/28	2	23.10	0	0.00	23.00	2	1,488	0.13%
2019/11/27	0	0.00	4	22.95	23.10	-4	1,441	-0.28%
2019/11/26	3	22.60	0	0.00	22.60	3	1,456	0.21%
2019/11/20	1	22.45	0	0.00	22.40	1	1,472	0.07%
2019/11/19	0	0.00	1	22.45	22.55	-1	1,463	-0.07%
2019/11/15	1.1	23.20	0	0.00	23.35	1.1	1,422	0.08%
2019/11/14	0	0.00	1	23.00	23.20	-1	1,399	-0.07%
2019/11/13	1	23.40	0	0.00	23.50	1	1,354	0.07%
2019/11/08	0	0.00	3	23.05	22.70	-3	1,080	-0.28%
2019/11/05	0	0.00	7	22.15	22.00	-7	964	-0.73%
2019/11/04	2	22.45	2	22.70	22.35	0	947	0.00%
2019/10/31	5	22.75	3	23.20	22.45	2	907	0.22%
2019/10/30	1	22.85	1	22.80	22.90	0	804	0.00%
2019/10/29	1	22.10	0	0.00	22.15	1	752	0.13%
2019/10/25	1	22.00	10	23.00	22.00	-9	669	-1.34%
2019/10/24	1	21.35	0	0.00	22.35	1	564	0.18%
2019/09/23	0	0.00	56	20.28	20.25	-56	402	-13.92%
2019/09/16	3	20.40	0	0.00	20.35	3	372	0.80%
2019/09/11	1	20.20	0	0.00	20.15	1	365	0.27%
2019/08/29	1	20.45	6	20.44	20.50	-5	293	-1.70%
2019/08/27	4	19.80	0	0.00	20.35	4	238	1.67%
2019/07/31	1	19.15	0	0.00	19.10	1	184	0.54%
2019/07/15	1	20.20	0	0.00	20.20	1	209	0.48%
2019/07/11	0	0.00	20	20.00	20.15	-20	225	-8.87%
2019/07/09	20	19.80	0	0.00	19.80	20	226	8.85%
2019/06/21	0	0.00	3	19.45	19.45	-3	312	-0.96%
2019/04/16	7	20.35	0	0.00	20.55	7	325	2.15%
2019/03/18	0	0.00	0.1	20.25	20.25	-0.1	262	-0.04%
2019/02/27	0	0.00	4	20.15	20.15	-4	239	-1.67%
2019/02/20	3	19.55	0	0.00	19.70	3	219	1.37%
2019/02/14	4	18.80	0	0.00	19.15	4	204	1.95%
2018/12/22	0	0.00	20	18.00	17.85	-20	355	-5.62%
2018/12/21	0	0.00	2	18.10	18.10	-2	364	-0.55%
2018/12/03	0	0.00	2	18.90	18.85	-2	361	-0.55%
2018/11/29	2	18.30	0	0.00	18.35	2	361	0.55%
2018/11/21	0	0.00	1	18.00	18.20	-1	359	-0.28%
2018/11/12	0	0.00	8	17.95	17.90	-8	412	-1.94%
2018/11/08	0	0.00	0.9	18.00	18.10	-0.9	436	-0.21%
2018/10/23	0	0.00	0	18.10	18.05	0	515	0.00%
2018/10/22	0.1	18.55	0	0.00	18.40	0.1	513	0.02%
2018/09/20	1	19.00	0	0.00	18.90	1	545	0.18%
2018/09/18	0	0.00	20	18.69	18.85	-20	496	-4.03%
2018/09/06	2	19.20	1	19.20	19.05	1	492	0.20%
2018/08/29	1	19.55	0	0.00	19.55	1	578	0.17%
2018/08/17	2	19.35	0	0.00	19.35	2	644	0.31%
2018/08/13	5	19.63	0	0.00	19.50	5	654	0.76%
2018/08/09	5	20.38	0	0.00	20.20	5	636	0.79%
2018/08/08	0	0.00	1	20.35	20.45	-1	634	-0.16%
2018/08/07	8	20.46	0	0.00	20.35	8	628	1.27%
2018/08/06	1	20.25	0	0.00	20.35	1	647	0.15%
2018/08/02	2	20.05	0	0.00	20.05	2	621	0.32%
2018/07/26	1	21.40	1	21.10	21.05	0	591	0.00%
2018/06/08	1	22.05	1	21.95	21.85	0	501	0.00%
2018/06/07	2	22.40	2	22.50	22.50	0	481	0.00%
2018/05/30	2	20.90	0	0.00	20.85	2	444	0.45%
2018/05/03	0	0.00	37	19.50	19.50	-37	549	-6.73%
2018/05/02	0	0.00	183	19.57	19.50	-183	552	-33.13%	大賣/鉅額交易
2018/03/28	0	0.00	1	20.50	20.55	-1	638	-0.16%
2018/03/19	1	21.15	0	0.00	20.95	1	649	0.15%
2018/03/16	20	21.15	0	0.00	21.15	20	663	3.01%
2018/03/14	0	0.00	1	21.20	21.10	-1	661	-0.15%
2018/03/13	0	0.00	8	21.05	21.10	-8	677	-1.18%
2018/03/12	13	21.41	5	21.15	21.15	8	676	1.18%
2018/03/08	0	0.00	13	20.48	20.45	-13	634	-2.05%
2018/02/21	0	0.00	5	19.30	19.15	-5	637	-0.78%
2018/02/07	100	19.57	0	0.00	19.50	100	628	15.92%
2018/02/06	5	20.20	0	0.00	19.30	5	608	0.82%
2018/01/19	1	21.25	0	0.00	21.25	1	816	0.12%
2018/01/16	45	21.20	0	0.00	21.20	45	910	4.94%
2018/01/15	2	21.35	0	0.00	21.15	2	910	0.22%
2018/01/08	25	21.65	0	0.00	21.60	25	916	2.73%
2018/01/05	45	21.75	0	0.00	21.85	45	921	4.88%