元大全球未來通訊 (00861)-第一金-華江券商分點個股進出

台股 » 個股 » 元大全球未來通訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球未來通訊

(00861)

可現股當沖

股價
41.69
漲跌
▼0.11
漲幅
-0.26%
成交量
193張
產業
上市
276人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大全球未來通訊 (00861)籌碼相關－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/11/20	0	41.20	0	0.00	41.80	0	198	0.00%
2024/10/11	0	0.00	0.1	42.65	42.57	-0.1	293	-0.05%
2024/10/08	0	0.00	0	42.20	42.09	0	319	-0.01%
2024/09/23	0	0.00	0	42.05	41.98	0	398	0.00%
2024/08/30	0	42.01	0	0.00	41.71	0	531	0.00%
2024/08/28	0	0.00	5	41.93	41.97	-5	532	-0.94%
2024/08/07	0	40.31	0	0.00	40.44	0	625	0.00%
2024/08/05	0	39.50	0	0.00	38.66	0	628	0.01%
2024/07/31	0.1	41.80	0	0.00	41.71	0.1	668	0.01%
2024/05/16	0	0.00	1	40.41	40.36	-1	863	-0.12%
2024/05/15	0	0.00	0.1	39.60	39.70	-0.1	865	-0.01%
2024/05/14	0	0.00	2	39.44	39.51	-2	873	-0.23%
2024/05/09	0	0.00	0.4	39.03	38.92	-0.4	854	-0.04%
2024/04/25	0.6	37.96	0	0.00	37.81	0.6	773	0.07%
2024/03/29	0	0.00	1	39.30	39.32	-1	662	-0.15%
2024/03/27	0	0.00	13	39.01	39.00	-13	661	-1.97%
2024/03/21	0	0.00	1	38.82	38.98	-1	625	-0.16%
2024/03/11	0.2	38.45	0	0.00	38.45	0.2	548	0.04%
2024/03/04	3	38.85	0	0.00	38.87	3	491	0.61%
2024/02/29	0.2	37.65	0	0.00	37.53	0.2	448	0.04%
2024/02/26	1	37.45	0	0.00	37.54	1	404	0.25%
2024/02/21	2	36.58	0	0.00	36.61	2	372	0.54%
2024/02/02	0	0.00	0.7	35.63	35.80	-0.7	348	-0.19%
2024/02/01	0.1	35.50	0	0.00	35.60	0.1	348	0.02%
2024/01/29	0.1	35.80	0	0.00	35.87	0.1	361	0.03%
2024/01/25	0	35.99	1	36.10	36.09	-1	367	-0.26%
2024/01/23	0	35.95	0	0.00	35.98	0	348	0.01%
2024/01/16	0	0.00	1	34.48	34.48	-1	322	-0.31%
2023/12/18	0	0.00	5	34.57	34.56	-5	348	-1.43%
2023/12/12	0	0.00	3	33.72	33.74	-3	416	-0.72%
2023/11/14	0	0.00	20	32.81	32.80	-20	421	-4.75%
2023/09/15	0	0.00	1	31.80	32.10	-1	456	-0.22%
2023/09/14	0	0.00	10	31.72	31.73	-10	460	-2.17%
2023/08/22	0	0.00	1	31.22	31.22	-1	597	-0.17%
2023/08/21	0	0.00	1	30.88	30.81	-1	599	-0.17%
2023/08/14	0	0.00	1	31.10	31.13	-1	748	-0.13%
2023/08/01	0	0.00	10	32.66	32.69	-10	737	-1.36%
2023/07/18	0	0.00	6	31.90	31.91	-6	643	-0.93%
2023/07/13	0	0.00	1	31.78	31.82	-1	635	-0.16%
2023/07/11	0	0.00	1	31.55	31.60	-1	610	-0.16%
2023/07/04	0	0.00	1	31.84	31.85	-1	555	-0.18%
2023/06/30	0	0.00	5	31.29	31.34	-5	551	-0.91%
2023/06/27	0	0.00	2	30.66	30.67	-2	550	-0.36%
2023/06/02	0	0.00	4	29.97	29.97	-4	566	-0.71%
2023/05/31	0	0.00	3	29.93	29.91	-3	555	-0.54%
2023/04/18	0	0.00	1	28.31	28.36	-1	450	-0.22%
2023/03/28	0	0.00	20	28.16	28.14	-20	407	-4.91%
2023/03/08	1	27.81	0	0.00	27.83	1	329	0.30%
2023/03/06	0	0.00	3	28.08	28.20	-3	324	-0.92%
2023/01/30	0	0.00	32	28.18	28.20	-32	269	-11.89%
2023/01/09	0	0.00	0.1	26.70	26.85	-0.1	218	-0.03%
2023/01/05	0	0.00	1	26.09	26.13	-1	214	-0.47%
2022/12/15	0	0.00	0.1	27.35	27.11	-0.1	246	-0.03%
2022/11/23	0	0.00	0	27.48	27.31	0	318	-0.01%
2022/11/09	0	0.00	0	25.90	26.02	0	319	-0.01%
2022/10/31	0	0.00	0	25.60	25.91	0	321	-0.01%
2022/10/19	0	0.00	0	24.60	24.50	0	315	-0.01%
2022/10/18	0	0.00	0	24.42	24.55	0	315	-0.01%
2022/09/29	0	0.00	2	25.14	25.18	-2	331	-0.60%
2022/09/15	0.2	26.84	0	0.00	26.73	0.2	387	0.05%
2022/07/20	0	0.00	0.1	27.20	27.25	-0.1	627	-0.02%
2022/07/19	1	26.53	0	0.00	26.53	1	633	0.16%
2022/07/15	0	0.00	15	26.30	26.37	-15	652	-2.30%
2022/06/10	0	0.00	1	28.11	28.14	-1	684	-0.15%
2022/05/20	0	0.00	1	27.65	27.70	-1	778	-0.13%
2022/05/19	1	27.80	0	0.00	27.79	1	774	0.13%
2022/05/09	0	0.00	1	28.27	28.33	-1	727	-0.14%
2022/04/25	0	0.00	3	28.80	28.87	-3	740	-0.41%
2022/04/21	0	0.00	2	29.82	29.87	-2	730	-0.27%
2022/04/20	2	29.53	3	29.52	29.52	-1	722	-0.14%
2022/03/25	0	0.00	1	30.42	30.42	-1	675	-0.15%
2022/03/08	0.1	28.30	0	0.00	28.47	0.1	633	0.02%
2022/02/24	3	28.83	0	0.00	28.56	3	569	0.53%
2022/02/22	2	29.40	0	0.00	29.44	2	564	0.35%
2022/01/10	0	0.00	9	31.76	31.88	-9	537	-1.68%
2022/01/06	1	32.07	0	0.00	32.09	1	541	0.18%
2022/01/04	0	0.00	1	33.04	33.10	-1	536	-0.19%
2021/12/23	0	0.00	2	32.40	32.42	-2	542	-0.37%
2021/12/03	0	0.00	3	30.55	30.60	-3	487	-0.62%
2021/11/24	0	0.00	10	30.63	30.65	-10	498	-2.00%
2021/11/22	0	0.00	1	30.82	30.81	-1	492	-0.20%
2021/11/19	0	0.00	1	30.78	30.76	-1	486	-0.21%
2021/11/08	0	0.00	20	30.08	30.10	-20	493	-4.06%
2021/11/04	0	0.00	2	29.75	29.72	-2	480	-0.42%
2021/10/20	10	28.86	0	0.00	28.83	10	525	1.90%
2021/10/13	1	28.04	0	0.00	28.04	1	526	0.19%
2021/10/06	0	0.00	20	28.10	28.14	-20	544	-3.67%
2021/10/05	1	27.93	0	0.00	28.12	1	560	0.18%
2021/10/04	1	28.26	0	0.00	28.31	1	563	0.18%
2021/09/29	2	28.89	0	0.00	28.91	2	577	0.35%
2021/09/22	0	0.00	11	29.28	29.33	-11	658	-1.67%
2021/09/17	0	0.00	10	29.88	30.00	-10	655	-1.53%
2021/09/09	2	30.00	1	30.01	29.97	1	744	0.13%
2021/09/03	0	0.00	1	30.16	30.16	-1	756	-0.13%
2021/09/02	0	0.00	0.3	29.94	29.97	-0.3	739	-0.04%
2021/08/31	0	0.00	1	29.95	29.95	-1	753	-0.13%
2021/08/30	0	0.00	2	29.75	29.78	-2	756	-0.26%
2021/08/18	0	0.00	1	29.11	29.24	-1	783	-0.13%
2021/08/16	1	29.34	0	0.00	29.38	1	808	0.12%
2021/08/13	0	0.00	1	29.32	29.31	-1	820	-0.12%
2021/08/12	0	0.00	2	29.45	29.41	-2	830	-0.24%
2021/08/10	3	29.77	0	0.00	29.74	3	856	0.35%
2021/07/30	0	0.00	1	29.44	29.40	-1	1,119	-0.09%
2021/07/29	0	0.00	5	29.41	29.44	-5	1,115	-0.45%
2021/07/28	0	29.40	0	0.00	29.34	0	1,118	0.00%
2021/07/26	1	29.68	0	0.00	29.68	1	1,152	0.09%
2021/07/22	0	0.00	1	29.53	29.48	-1	1,161	-0.09%
2021/07/21	1	29.32	0	0.00	29.23	1	1,159	0.09%
2021/07/20	0	0.00	3	29.11	29.12	-3	1,163	-0.26%
2021/07/19	0.1	29.22	0	0.00	29.21	0.1	1,180	0.00%
2021/07/15	0	0.00	2	29.80	29.79	-2	1,217	-0.17%
2021/07/14	1.1	29.64	0	0.00	29.62	1.1	1,222	0.09%
2021/07/12	0.1	29.43	1	29.48	29.47	-0.9	1,223	-0.07%
2021/07/07	0	0.00	1	29.36	29.30	-1	1,231	-0.08%
2021/07/06	0	0.00	1	29.30	29.28	-1	1,224	-0.08%
2021/07/05	0	0.00	1	29.28	29.20	-1	1,224	-0.08%
2021/06/30	0	0.00	10	29.35	29.32	-10	1,256	-0.80%
2021/06/24	0	0.00	1	28.90	28.89	-1	1,283	-0.08%
2021/06/23	0	0.00	2	28.88	28.92	-2	1,296	-0.15%
2021/06/16	0	28.95	0	0.00	28.97	0	1,336	0.00%
2021/06/10	0	0.00	4	28.69	28.70	-4	1,375	-0.29%
2021/06/02	0	0.00	5	28.30	28.24	-5	1,433	-0.35%
2021/05/28	0	0.00	16	28.34	28.33	-16	1,522	-1.05%
2021/05/26	0	0.00	25	28.37	28.36	-25	1,567	-1.60%
2021/05/21	0	0.00	3	28.12	28.11	-3	1,605	-0.19%
2021/05/18	1	27.84	1	27.87	27.91	0	1,619	0.00%
2021/05/17	0	0.00	3	27.68	27.75	-3	1,632	-0.18%
2021/05/12	0.1	27.62	2	27.62	27.63	-1.9	1,556	-0.12%
2021/05/11	1	28.08	9	27.84	27.83	-8	1,483	-0.54%
2021/05/10	1	28.66	0	0.00	28.67	1	1,502	0.07%
2021/05/07	0	0.00	11	28.54	28.62	-11	1,523	-0.72%
2021/05/05	0	0.00	1	28.32	28.24	-1	1,560	-0.06%
2021/05/04	0	0.00	3	28.42	28.44	-3	1,583	-0.19%
2021/05/03	1	28.78	0	0.00	28.66	1	1,570	0.06%
2021/04/23	1	28.72	0	0.00	28.75	1	1,672	0.06%
2021/04/20	0	0.00	4	28.94	28.94	-4	1,725	-0.23%
2021/04/19	0	0.00	1	29.15	29.15	-1	1,742	-0.06%
2021/04/14	1	29.16	0	0.00	29.24	1	1,840	0.05%
2021/04/08	0	0.00	2	29.40	29.40	-2	1,885	-0.11%
2021/04/06	0	0.00	2	29.41	29.38	-2	1,901	-0.11%
2021/04/01	0	0.00	1	28.42	28.44	-1	1,864	-0.05%
2021/03/30	0	0.00	2	28.32	28.33	-2	1,847	-0.11%
2021/03/29	1.1	28.37	0	0.00	28.29	1.1	1,843	0.06%
2021/03/19	1	27.49	0	0.00	27.48	1	1,770	0.06%
2021/03/18	0	0.00	2	27.97	27.90	-2	1,768	-0.11%
2021/03/17	1	27.75	1	27.74	27.71	0	1,767	0.00%
2021/03/12	1	27.20	5	27.19	27.19	-4	1,791	-0.22%
2021/03/10	10	26.74	0	0.00	26.70	10	1,782	0.56%
2021/03/08	2	26.39	0	0.00	26.35	2	1,798	0.11%
2021/03/05	1	26.04	0	0.00	26.03	1	1,801	0.06%
2021/03/04	0	0.00	6	26.63	26.50	-6	1,788	-0.34%
2021/03/02	10	27.45	10	27.47	27.33	0	1,755	0.00%
2021/02/26	1	27.11	0	0.00	27.12	1	1,773	0.06%
2021/02/25	4	27.75	0	0.00	27.76	4	1,756	0.23%
2021/02/24	2	27.51	0	0.00	27.50	2	1,770	0.11%
2021/02/18	1	28.18	0	0.00	28.19	1	1,799	0.06%
2021/02/17	1	28.40	1	28.41	28.38	0	1,907	0.00%
2021/02/04	11	27.85	2	27.97	27.85	9	1,991	0.45%
2021/02/01	0	0.00	1	27.14	27.44	-1	2,107	-0.05%
2021/01/29	1	27.65	2	27.33	27.35	-1	2,105	-0.05%
2021/01/28	4	27.93	1	27.79	27.85	3	2,143	0.14%
2021/01/27	0	0.00	0.2	28.50	28.46	-0.2	2,154	-0.01%
2021/01/26	1	28.66	0	0.00	28.44	1	2,150	0.05%
2021/01/25	3	28.53	0	0.00	28.55	3	2,127	0.14%
2021/01/22	4	28.57	0	0.00	28.57	4	2,131	0.19%
2021/01/21	11	28.57	2	28.55	28.63	9	2,132	0.42%
2021/01/20	0	0.00	2	28.21	28.18	-2	2,132	-0.09%
2021/01/18	7	27.52	0	0.00	27.55	7	2,084	0.34%
2021/01/15	0	0.00	1	27.79	27.66	-1	2,068	-0.05%
2021/01/11	2	27.48	0	0.00	27.49	2	1,999	0.10%
2021/01/08	0	0.00	2	27.27	27.35	-2	1,990	-0.10%
2021/01/07	10	26.76	2	26.73	26.72	8	1,979	0.40%
2021/01/06	2	26.60	0	0.00	26.60	2	2,000	0.10%
2021/01/05	1	26.52	1	26.53	26.47	0	2,041	0.00%
2020/12/30	0	0.00	6	26.47	26.51	-6	2,118	-0.28%
2020/12/22	0	0.00	2	25.90	25.86	-2	2,198	-0.09%
2020/12/16	0	0.00	10	26.03	26.05	-10	2,322	-0.43%
2020/12/10	1	26.06	0	0.00	26.05	1	2,325	0.04%
2020/12/09	1	26.49	0	0.00	26.48	1	2,306	0.04%
2020/12/07	0.2	26.20	30	26.18	26.18	-29.8	2,320	-1.28%
2020/12/04	0	0.00	50	25.96	25.99	-50	2,343	-2.13%
2020/12/01	0	0.00	1	25.77	25.77	-1	2,493	-0.04%
2020/11/30	0	0.00	1	25.48	25.43	-1	2,516	-0.04%
2020/11/27	1	25.25	0	0.00	25.30	1	2,547	0.04%
2020/11/25	2	25.35	2.4	25.35	25.26	-0.4	2,633	-0.02%
2020/11/24	1.3	25.26	1	25.24	25.26	0.3	2,637	0.01%
2020/11/20	11	25.04	0	0.00	25.06	11	2,648	0.42%
2020/11/18	0	0.00	1	25.13	25.12	-1	2,647	-0.04%
2020/11/17	1	25.10	0	0.00	25.08	1	2,678	0.04%
2020/11/16	1	25.02	29	25.00	25.05	-28	2,734	-1.02%
2020/11/12	0	0.00	1	24.51	24.36	-1	2,569	-0.04%
2020/11/11	1	23.93	2	24.03	24.04	-1	2,528	-0.04%
2020/11/10	1	24.25	10	24.29	24.09	-9	2,516	-0.36%
2020/11/09	0	0.00	9	24.42	24.65	-9	2,541	-0.35%
2020/11/06	2	24.00	0	0.00	23.96	2	2,460	0.08%
2020/11/05	2	23.67	6	23.77	23.84	-4	2,441	-0.16%
2020/11/04	0	0.00	4	23.30	23.34	-4	2,407	-0.17%
2020/11/03	0.2	22.96	0	0.00	22.91	0.2	2,396	0.01%
2020/10/30	2.2	22.84	1	22.71	22.71	1.2	2,477	0.05%
2020/10/29	1	22.94	0	0.00	22.98	1	2,499	0.04%
2020/10/28	1	23.33	0	0.00	23.29	1	2,546	0.04%
2020/10/27	1	23.50	0	0.00	23.47	1	2,621	0.04%
2020/10/26	1	23.65	1	23.66	23.66	0	2,675	0.00%
2020/10/23	0	0.00	10	23.70	23.73	-10	2,699	-0.37%
2020/10/12	0	0.00	1	23.88	23.94	-1	3,183	-0.03%
2020/10/06	0	0.00	1	23.38	23.37	-1	3,381	-0.03%
2020/10/05	1	23.20	1	23.20	23.19	0	3,485	0.00%
2020/09/25	0	0.00	5	22.80	22.82	-5	3,792	-0.13%
2020/09/24	6	22.65	0	0.00	22.58	6	3,851	0.16%
2020/09/22	1	22.86	27	22.90	22.89	-26	3,877	-0.67%
2020/09/21	9	23.09	0	0.00	22.95	9	3,911	0.23%
2020/09/18	2	23.41	2	23.42	23.39	0	3,964	0.00%
2020/09/16	0	0.00	7	23.82	23.80	-7	4,105	-0.17%
2020/09/14	5	23.39	0	0.00	23.40	5	4,241	0.12%
2020/09/11	11	23.23	0	0.00	23.27	11	4,279	0.26%
2020/09/10	10	23.38	0	0.00	23.44	10	4,352	0.23%
2020/09/09	0.2	23.21	32	23.05	23.18	-31.8	4,472	-0.71%
2020/09/07	3	23.43	20	23.40	23.35	-17	4,703	-0.36%
2020/09/04	5	23.68	1	23.67	23.72	4	4,946	0.08%
2020/09/02	2	24.34	15	24.34	24.33	-13	5,141	-0.25%
2020/09/01	10	24.05	0	0.00	24.07	10	5,278	0.19%
2020/08/31	0	0.00	8	24.06	24.05	-8	5,368	-0.15%
2020/08/28	0	0.00	5	23.98	24.00	-5	5,575	-0.09%
2020/08/27	1	24.05	2	24.04	24.05	-1	5,764	-0.02%
2020/08/26	0	0.00	2	23.97	23.98	-2	5,789	-0.03%
2020/08/24	0	0.00	44	23.82	23.80	-44	5,983	-0.74%
2020/08/21	2	23.64	0	0.00	23.70	2	6,170	0.03%
2020/08/20	4	23.52	4	23.39	23.45	0	6,216	0.00%
2020/08/19	1	23.94	7	23.94	23.93	-6	6,223	-0.10%
2020/08/18	1	23.96	0	0.00	23.95	1	6,320	0.02%
2020/08/13	0	0.00	1	24.07	24.07	-1	6,469	-0.02%
2020/08/12	18	23.67	0	0.00	23.66	18	6,477	0.28%
2020/08/10	1	23.95	1	24.00	24.00	0	6,483	0.00%
2020/08/06	29	24.04	35	23.99	24.00	-6	6,536	-0.09%
2020/08/05	3	24.05	1	24.04	24.07	2	6,532	0.03%
2020/08/04	1	23.90	1	23.90	23.90	0	6,601	0.00%
2020/08/03	0	0.00	2	23.65	23.62	-2	6,632	-0.03%
2020/07/31	1	23.48	0	0.00	23.46	1	6,615	0.02%
2020/07/30	1.8	23.16	1	23.15	23.13	0.8	6,567	0.01%
2020/07/29	0	0.00	1	22.94	22.91	-1	6,541	-0.02%
2020/07/28	1	22.94	2	23.21	22.92	-1	6,644	-0.02%
2020/07/27	0	0.00	5	22.66	22.67	-5	6,629	-0.08%
2020/07/24	0	0.00	1	22.50	22.47	-1	6,593	-0.02%
2020/07/23	0	0.00	2	22.76	22.74	-2	6,571	-0.03%
2020/07/21	10	22.76	3	22.79	22.81	7	6,623	0.11%
2020/07/20	2	22.39	9	22.34	22.39	-7	6,764	-0.10%
2020/07/16	6	22.29	3	22.22	22.24	3	6,995	0.04%
2020/07/15	0	0.00	32	22.52	22.45	-32	7,061	-0.45%
2020/07/14	4	22.18	1	22.19	22.18	3	7,282	0.04%
2020/07/13	20	22.50	2	22.50	22.50	18	7,322	0.25%
2020/07/10	0	0.00	11	22.32	22.30	-11	7,366	-0.15%
2020/07/09	10	22.37	0	0.00	22.34	10	7,340	0.14%
2020/07/08	3	22.28	5	22.30	22.23	-2	7,316	-0.03%
2020/07/07	13	22.26	0	0.00	22.23	13	7,352	0.18%
2020/07/06	5	22.07	2	22.05	22.07	3	7,404	0.04%
2020/07/03	2	21.83	3	21.83	21.81	-1	7,352	-0.01%
2020/07/02	0	0.00	3	21.65	21.65	-3	7,366	-0.04%
2020/07/01	0	0.00	6	21.65	21.60	-6	7,420	-0.08%
2020/06/30	0	0.00	6	21.49	21.50	-6	7,470	-0.08%
2020/06/29	22	21.28	1	21.29	21.22	21	7,561	0.28%
2020/06/23	2.3	21.42	14	21.55	21.55	-11.7	7,731	-0.15%
2020/06/22	3	21.46	12	21.48	21.46	-9	7,753	-0.12%
2020/06/19	0	0.00	28	21.44	21.45	-28	7,777	-0.36%
2020/06/18	17	21.42	14	21.30	21.40	3	7,848	0.04%
2020/06/17	11	21.41	12	21.41	21.42	-1	7,937	-0.01%
2020/06/16	1	21.23	45	21.18	21.20	-44	8,085	-0.54%
2020/06/15	11	20.71	0	0.00	20.60	11	8,202	0.13%
2020/06/11	3	21.70	14	21.60	21.26	-11	8,197	-0.13%
2020/06/10	0	0.00	5	21.66	21.70	-5	8,046	-0.06%
2020/06/09	2	21.47	0	0.00	21.46	2	8,176	0.02%
2020/06/08	7	21.50	32	21.49	21.42	-25	8,481	-0.29%
2020/06/05	0	0.00	13	21.26	21.25	-13	8,596	-0.15%
2020/06/04	12	21.26	18	21.23	21.19	-6	8,719	-0.07%
2020/06/03	0	0.00	5	21.00	20.99	-5	8,846	-0.06%
2020/06/02	3	20.76	5	20.79	20.78	-2	8,812	-0.02%
2020/06/01	0	0.00	19	20.76	20.74	-19	8,902	-0.21%
2020/05/29	33	20.46	11	20.39	20.45	22	8,889	0.25%
2020/05/28	4	20.41	7	20.39	20.33	-3	8,974	-0.03%
2020/05/27	0	0.00	25	20.21	20.15	-25	9,050	-0.28%
2020/05/26	0	0.00	32	20.16	20.16	-32	9,168	-0.35%
2020/05/25	2	20.01	8	20.02	20.03	-6	9,228	-0.07%
2020/05/22	2	19.82	0	0.00	19.71	2	9,288	0.02%
2020/05/21	0	0.00	2	20.01	20.02	-2	9,398	-0.02%
2020/05/20	0	0.00	3	19.89	19.90	-3	9,476	-0.03%
2020/05/19	0	0.00	10	19.90	19.89	-10	9,523	-0.11%
2020/05/18	6	19.69	7	19.66	19.68	-1	9,584	-0.01%
2020/05/15	0	0.00	2	19.70	19.69	-2	9,759	-0.02%
2020/05/14	6	19.59	1	19.60	19.53	5	9,837	0.05%
2020/05/13	12	19.66	2	19.79	19.80	10	9,939	0.10%
2020/05/12	1	19.98	0	0.00	19.99	1	10,174	0.01%
2020/05/11	0	0.00	1	20.08	20.04	-1	10,348	-0.01%
2020/05/08	0	0.00	13	19.83	19.89	-13	10,423	-0.12%
2020/05/07	22	19.65	0	0.00	19.64	22	10,480	0.21%
2020/05/05	2	19.49	2	19.49	19.49	0	10,712	0.00%
2020/05/04	17	19.35	0	0.00	19.34	17	10,834	0.16%
2020/04/30	1	20.00	2	19.98	20.00	-1	10,756	-0.01%
2020/04/29	5	19.87	5	19.87	19.86	0	10,804	0.00%
2020/04/28	7	19.86	0	0.00	19.83	7	10,911	0.06%
2020/04/27	5	19.79	3	19.74	19.88	2	11,366	0.02%
2020/04/24	3	19.40	0	0.00	19.38	3	11,472	0.03%
2020/04/23	8	19.46	3	19.56	19.56	5	11,547	0.04%
2020/04/22	2	19.17	24	19.17	19.20	-22	11,337	-0.19%
2020/04/21	5	19.80	6	19.80	19.57	-1	11,176	-0.01%
2020/04/20	8	19.99	3	20.00	19.99	5	11,222	0.04%
2020/04/17	8	20.03	70	20.03	20.05	-62	11,300	-0.55%
2020/04/16	2	19.40	2	19.40	19.44	0	11,180	0.00%
2020/04/15	5	19.68	8	19.67	19.63	-3	11,231	-0.03%
2020/04/14	5	19.43	3	19.46	19.47	2	11,264	0.02%
2020/04/13	7	19.17	3	19.16	19.16	4	11,316	0.04%
2020/04/10	11	19.23	5	19.28	19.35	6	11,433	0.05%
2020/04/09	1	19.00	3	19.23	19.02	-2	11,612	-0.02%
2020/04/08	2	18.76	4	18.81	18.94	-2	11,582	-0.02%
2020/04/07	0.4	18.82	1	18.81	18.77	-0.6	11,584	-0.01%
2020/04/06	5	18.41	2	18.20	18.41	3	11,650	0.03%
2020/04/01	22	18.13	0	0.00	18.05	22	11,675	0.19%
2020/03/31	4	18.43	30	18.44	18.35	-26	11,632	-0.22%
2020/03/27	11	17.95	9	17.98	17.85	2	11,608	0.02%
2020/03/26	8	17.19	3	17.14	17.20	5	11,518	0.04%
2020/03/25	4	17.13	3	17.04	17.01	1	11,649	0.01%
2020/03/23	8	16.12	1	16.06	15.90	7	11,712	0.06%
2020/03/20	11	17.12	30	17.17	17.17	-19	11,729	-0.16%
2020/03/19	10	16.89	5	16.66	16.86	5	11,582	0.04%
2020/03/18	3	17.26	12	17.22	16.98	-9	11,494	-0.08%
2020/03/17	0	0.00	2	17.45	17.40	-2	11,464	-0.02%
2020/03/16	7	17.54	1	17.50	17.50	6	11,381	0.05%
2020/03/13	30	17.13	15	16.94	17.80	15	11,310	0.13%
2020/03/12	33	18.49	7.2	18.40	18.32	25.8	11,020	0.23%
2020/03/11	7	19.40	0	0.00	19.28	7	10,651	0.07%
2020/03/10	21	19.24	6.6	19.31	19.54	14.4	10,465	0.14%
2020/03/09	17	19.63	1.7	19.63	19.50	15.3	10,385	0.15%
2020/03/06	5	20.02	0	0.00	20.00	5	10,241	0.05%
2020/03/05	1	20.32	1	20.34	20.40	0	10,233	0.00%
2020/03/04	9	19.99	2	20.04	20.06	7	10,251	0.07%
2020/03/03	5	20.19	1	20.18	20.08	4	10,248	0.04%
2020/03/02	23	19.85	40	19.94	19.93	-17	10,179	-0.17%
2020/02/27	5	20.41	7	20.38	20.25	-2	10,142	-0.02%
2020/02/26	7	20.71	0	0.00	20.66	7	10,190	0.07%
2020/02/25	8	21.04	12	21.07	21.08	-4	10,732	-0.04%
2020/02/24	32	21.22	0	0.00	21.13	32	12,860	0.25%
2020/02/21	0	0.00	4	21.50	21.49	-4	15,052	-0.03%
2020/02/20	2	21.55	3	21.49	21.50	-1	17,078	-0.01%
2020/02/19	1	21.44	5	21.39	21.45	-4	17,268	-0.02%
2020/02/18	1	21.53	15	21.48	21.44	-14	17,432	-0.08%
2020/02/17	0	0.00	8	21.55	21.58	-8	17,514	-0.05%
2020/02/14	1	21.58	1	21.54	21.53	0	17,678	0.00%
2020/02/13	32	21.55	9	21.57	21.55	23	17,803	0.13%
2020/02/12	17	21.30	118	21.28	21.33	-101	17,796	-0.57%	大賣/鉅額交易
2020/02/11	1	21.00	33	20.99	21.01	-32	17,849	-0.18%
2020/02/10	3	20.82	2	20.89	20.87	1	17,978	0.01%
2020/02/07	2	20.93	5	20.96	20.95	-3	18,166	-0.02%
2020/02/06	2	20.88	2	20.89	20.92	0	18,273	0.00%
2020/02/05	1	20.71	10	20.70	20.71	-9	18,496	-0.05%
2020/02/04	3	20.48	0	0.00	20.53	3	18,674	0.02%
2020/02/03	4	20.42	21	20.30	20.46	-17	18,976	-0.09%
2020/01/31	14	20.63	2	20.56	20.69	12	19,138	0.06%
2020/01/30	6	20.39	10	20.38	20.34	-4	19,326	-0.02%
2020/01/20	11	21.03	5	21.04	21.05	6	19,048	0.03%
2020/01/17	11	20.90	5	20.92	20.91	6	19,195	0.03%
2020/01/16	2	20.77	2	20.78	20.78	0	19,457	0.00%
2020/01/15	3	20.75	3	20.78	20.71	0	19,831	0.00%
2020/01/14	9	20.84	13	20.85	20.85	-4	20,177	-0.02%
2020/01/13	7	20.66	18	20.67	20.68	-11	20,436	-0.05%
2020/01/10	5	20.59	42	20.55	20.54	-37	20,667	-0.18%
2020/01/09	0	0.00	35	20.41	20.39	-35	20,816	-0.17%
2020/01/08	8	20.10	12	20.12	20.21	-4	21,122	-0.02%
2020/01/07	2	20.33	26	20.34	20.34	-24	21,391	-0.11%
2020/01/06	1	20.30	8	20.30	20.30	-7	21,752	-0.03%
2020/01/03	1	20.45	44	20.50	20.45	-43	22,098	-0.19%
2020/01/02	0	0.00	22	20.43	20.42	-22	22,255	-0.10%
2019/12/31	3	20.43	2	20.42	20.40	1	22,697	0.00%
2019/12/30	5	20.48	6	20.50	20.50	-1	23,259	0.00%
2019/12/27	0	0.00	6	20.37	20.38	-6	23,668	-0.03%
2019/12/26	0	0.00	5	20.25	20.23	-5	24,219	-0.02%
2019/12/25	1	20.27	5	20.29	20.20	-4	24,955	-0.02%
2019/12/24	40	20.31	1	20.31	20.31	39	25,682	0.15%
2019/12/23	12	20.34	5	20.37	20.32	7	26,338	0.03%
2019/12/20	21	20.28	34	20.27	20.28	-13	27,044	-0.05%
2019/12/19	0	0.00	9	20.10	20.08	-9	27,564	-0.03%
2019/12/18	2	20.01	21	20.00	20.00	-19	28,219	-0.07%
2019/12/17	6	20.02	10	20.02	20.03	-4	29,178	-0.01%
2019/12/16	10	19.90	2	19.92	19.92	8	30,130	0.03%
2019/12/13	14	19.83	15	19.82	19.84	-1	31,394	0.00%
2019/12/12	3	19.74	2.4	19.70	19.70	0.6	32,551	0.00%
2019/12/11	2	19.62	0	0.00	19.62	2	34,016	0.01%
2019/12/10	21	19.63	1	19.62	19.63	20	35,849	0.06%
2019/12/09	7	19.62	4	19.61	19.60	3	37,921	0.01%
2019/12/06	1	19.52	53	19.52	19.51	-52	40,254	-0.13%
2019/12/05	5	19.47	1	19.47	19.50	4	43,058	0.01%
2019/12/04	26.6	19.29	10.6	19.28	19.30	16	46,022	0.03%
2019/12/03	19	19.45	40	19.44	19.46	-21	49,014	-0.04%
2019/12/02	13	19.69	15	19.69	19.69	-2	52,563	0.00%
2019/11/29	6	19.74	2	19.75	19.72	4	57,168	0.01%
2019/11/28	1	19.83	6	19.87	19.82	-5	62,930	-0.01%
2019/11/27	1	19.84	0	0.00	19.85	1	70,822	0.00%
2019/11/26	10	19.81	16	19.79	19.76	-6	81,338	-0.01%
2019/11/25	2	19.73	29	19.71	19.70	-27	94,573	-0.03%
2019/11/22	85	19.71	3	19.70	19.69	82	114,222	0.07%
2019/11/21	159	19.91	25	19.90	19.88	134	137,709	0.10%	大買/鉅額交易
2019/11/20	201	20.88	6	20.74	20.71	195	137,218	0.14%	大買/鉅額交易
2019/11/19	232	21.20	41	21.13	21.42	191	132,633	0.14%	大買/鉅額交易