元大全球未來通訊 (00861)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	0.00	1	41.78	41.80	-1	198	-0.51%
2024/11/15	0	0.00	5	41.87	41.88	-5	198	-2.52%
2024/11/13	0	0.00	3	42.05	42.05	-3	198	-1.51%
2024/11/06	0	0.00	3	42.45	42.43	-3	177	-1.69%
2024/09/24	0	0.00	1	41.98	42.02	-1	399	-0.25%
2024/09/11	0	0.00	0.2	40.50	40.14	-0.2	464	-0.04%
2024/09/04	1	40.70	0	0.00	40.61	1	512	0.20%
2024/08/13	0	0.00	0.3	40.79	40.70	-0.3	600	-0.05%
2024/08/12	0	0.00	0.2	40.60	40.59	-0.2	606	-0.03%
2024/08/01	0	0.00	0.1	45.64	43.07	-0.1	648	-0.01%
2024/07/23	0	0.00	4	43.16	43.21	-4	726	-0.55%
2024/07/22	2	42.93	2.1	42.94	42.88	-0.1	729	-0.01%
2024/07/19	2	43.49	0	0.00	43.46	2	727	0.28%
2024/07/15	0	0.00	1	44.88	44.86	-1	741	-0.13%
2024/07/05	0	0.00	5	44.30	44.56	-5	701	-0.71%
2024/07/04	5	44.25	5.4	44.24	44.35	-0.4	703	-0.06%
2024/07/03	0	0.00	6	43.76	44.07	-6	687	-0.87%
2024/06/18	0	0.00	0.1	43.20	43.50	-0.1	667	-0.01%
2024/06/13	0	0.00	15	42.69	42.71	-15	644	-2.33%
2024/05/23	0	0.00	1	40.75	40.75	-1	799	-0.13%
2024/05/21	0	0.00	5	40.38	40.33	-5	821	-0.61%
2024/05/16	0	0.00	0.1	40.10	40.36	-0.1	863	-0.01%
2024/05/15	0	0.00	0	39.71	39.70	0	865	0.00%
2024/05/13	0	0.00	2	39.19	39.21	-2	874	-0.23%
2024/05/10	0	0.00	2	38.99	39.20	-2	864	-0.23%
2024/05/09	0	0.00	1	38.99	38.92	-1	854	-0.12%
2024/04/25	0.3	37.91	0	0.00	37.81	0.3	773	0.03%
2024/04/18	1	38.07	0	0.00	38.05	1	734	0.14%
2024/04/10	0	0.00	1	39.74	39.73	-1	692	-0.14%
2024/04/02	0	0.00	5	39.60	39.55	-5	664	-0.75%
2024/03/20	1	38.00	0	0.00	38.04	1	610	0.16%
2024/03/08	0	0.00	1	38.97	39.17	-1	541	-0.18%
2024/03/05	0.1	38.70	0	0.00	38.90	0.1	507	0.01%
2024/03/04	0	0.00	1	38.43	38.87	-1	491	-0.20%
2024/03/01	0	0.00	4	37.91	37.93	-4	466	-0.86%
2024/02/16	0	0.00	1	37.08	37.10	-1	363	-0.27%
2024/01/19	0	0.00	3	35.19	35.18	-3	343	-0.87%
2024/01/09	0	0.00	1	34.10	34.09	-1	303	-0.33%
2024/01/02	0	0.00	2	34.50	34.56	-2	301	-0.66%
2023/12/29	0	0.00	1	34.63	34.67	-1	300	-0.33%
2023/12/27	0	0.00	5	34.78	34.78	-5	295	-1.69%
2023/12/15	0	0.00	5.4	34.52	34.51	-5.4	393	-1.38%
2023/12/14	0	0.00	10	34.30	34.28	-10	436	-2.29%
2023/12/13	0	0.00	4	34.02	34.05	-4	426	-0.94%
2023/12/12	0	0.00	25	33.79	33.74	-25	416	-6.00%
2023/12/11	0	0.00	6	33.30	33.31	-6	401	-1.50%
2023/12/06	0	0.00	1	33.12	33.12	-1	392	-0.25%
2023/12/01	0	0.00	2	33.00	33.00	-2	392	-0.51%
2023/11/15	0	0.00	1	33.41	33.44	-1	437	-0.23%
2023/09/22	1	30.78	2	30.80	30.79	-1	592	-0.17%
2023/09/21	1	31.10	0	0.00	31.10	1	595	0.17%
2023/09/07	0	0.00	3	32.15	32.11	-3	494	-0.61%
2023/08/25	1	31.13	0	0.00	31.06	1	532	0.19%
2023/08/16	0	0.00	3	31.14	31.08	-3	621	-0.48%
2023/08/02	0	0.00	3	32.71	32.60	-3	741	-0.40%
2023/07/28	0	0.00	1	32.30	32.32	-1	693	-0.14%
2023/07/10	0	0.00	5	31.33	31.28	-5	547	-0.91%
2023/07/06	0	0.00	1	31.68	31.57	-1	559	-0.18%
2023/07/04	0	0.00	1	31.85	31.85	-1	555	-0.18%
2023/06/28	0	0.00	1	31.08	31.12	-1	551	-0.18%
2023/06/27	0	0.00	2	30.67	30.67	-2	550	-0.36%
2023/06/15	0	0.00	1	31.17	31.25	-1	605	-0.17%
2023/06/13	0	0.00	4	30.81	30.89	-4	601	-0.67%
2023/05/26	0	0.00	9	28.96	28.97	-9	468	-1.92%
2023/05/25	0	0.00	1	28.37	28.38	-1	445	-0.22%
2023/05/17	0	0.00	1	28.05	28.06	-1	304	-0.33%
2023/05/04	1	27.56	0	0.00	27.61	1	364	0.27%
2023/04/24	0	0.00	1	27.92	27.91	-1	444	-0.22%
2023/04/11	0	0.00	7	28.70	28.76	-7	433	-1.62%
2023/03/31	0	0.00	5	28.76	28.70	-5	417	-1.20%
2023/03/17	0	0.00	2	28.16	28.17	-2	340	-0.59%
2023/02/08	0	0.00	0.2	28.28	28.60	-0.2	293	-0.07%
2023/02/02	0	0.00	1	28.27	28.28	-1	276	-0.36%
2022/12/14	0	0.00	1	27.40	27.35	-1	245	-0.41%
2022/12/06	0	0.00	1	27.02	26.96	-1	288	-0.35%
2022/12/02	0	0.00	2	27.45	27.45	-2	287	-0.70%
2022/11/24	0	0.00	2	27.49	27.48	-2	320	-0.62%
2022/11/23	0	0.00	10	27.34	27.31	-10	318	-3.14%
2022/11/16	0	0.00	3	27.29	27.38	-3	334	-0.90%
2022/11/07	0	0.00	1	25.25	25.41	-1	314	-0.32%
2022/10/25	0	0.00	1	24.99	24.94	-1	304	-0.33%
2022/10/18	0	0.00	2	24.60	24.55	-2	315	-0.63%
2022/10/12	3	23.84	0	0.00	23.84	3	322	0.93%
2022/10/11	1	24.06	1	24.03	24.00	0	323	0.00%
2022/10/07	1	25.30	0	0.00	25.28	1	333	0.30%
2022/10/06	0	0.00	3	25.69	25.80	-3	333	-0.90%
2022/10/04	1	25.32	0	0.00	25.34	1	336	0.30%
2022/09/29	3	25.22	0	0.00	25.18	3	331	0.90%
2022/09/22	2	26.00	0	0.00	26.03	2	346	0.58%
2022/09/02	10	26.86	0	0.00	26.84	10	430	2.32%
2022/08/29	1	27.17	0	0.00	27.26	1	438	0.23%
2022/08/24	1	27.80	0	0.00	27.78	1	425	0.23%
2022/08/03	1	27.93	0	0.00	27.92	1	536	0.19%
2022/07/26	1	27.17	0	0.00	27.18	1	593	0.17%
2022/07/25	1	27.28	0	0.00	27.25	1	610	0.16%
2022/07/22	0	0.00	2	27.50	27.46	-2	622	-0.32%
2022/07/07	0	0.00	1	25.68	25.96	-1	669	-0.15%
2022/06/17	1	25.81	0	0.00	25.86	1	698	0.14%
2022/06/16	0	0.00	2	26.71	26.57	-2	706	-0.28%
2022/06/15	3	26.43	0	0.00	26.32	3	704	0.43%
2022/06/13	2	27.01	2	27.09	27.11	0	701	0.00%
2022/06/09	0	0.00	0.2	28.54	28.53	-0.2	688	-0.04%
2022/05/19	1	27.74	0	0.00	27.79	1	774	0.13%
2022/05/18	0	0.00	1	28.76	28.75	-1	763	-0.13%
2022/05/10	1	27.72	5	27.88	28.00	-4	739	-0.54%
2022/05/04	0	0.00	2	28.75	28.73	-2	717	-0.28%
2022/04/25	0	0.00	7	28.80	28.87	-7	740	-0.95%
2022/04/07	0	0.00	1	29.57	29.58	-1	693	-0.14%
2022/03/30	0	0.00	0.4	30.80	30.87	-0.4	684	-0.06%
2022/03/14	1	28.79	1	28.76	28.86	0	649	0.00%
2022/03/09	0	0.00	1	28.55	28.62	-1	643	-0.16%
2022/03/08	1	28.50	0	0.00	28.47	1	633	0.16%
2022/02/25	5	29.25	1	29.52	29.50	4	596	0.67%
2022/02/24	3	28.80	1	28.56	28.56	2	569	0.35%
2022/02/23	0	0.00	1	29.69	29.72	-1	557	-0.18%
2022/02/22	2	29.36	0	0.00	29.44	2	564	0.35%
2022/02/17	1	30.43	0	0.00	30.30	1	576	0.17%
2022/02/15	1	29.83	0	0.00	29.84	1	581	0.17%
2022/02/09	0	0.00	1	30.85	30.84	-1	591	-0.17%
2022/02/08	0	0.00	0.2	30.54	30.44	-0.2	596	-0.03%
2022/01/25	2	29.88	0	0.00	29.90	2	599	0.33%
2022/01/14	1	31.77	0	0.00	31.84	1	541	0.18%
2022/01/12	0	0.00	4	32.10	32.13	-4	540	-0.74%
2022/01/07	2	32.09	0	0.00	32.08	2	544	0.37%
2022/01/04	0	0.00	1	33.03	33.10	-1	536	-0.19%
2021/12/28	0	0.00	2	33.00	33.00	-2	538	-0.37%
2021/12/21	0	0.00	20	31.88	31.94	-20	553	-3.61%
2021/12/20	0	0.00	0.3	31.55	31.42	-0.3	544	-0.05%
2021/12/17	1	31.78	0	0.00	31.72	1	547	0.18%
2021/12/08	0	0.00	1	31.84	31.78	-1	516	-0.19%
2021/11/16	0	0.00	4	30.42	30.36	-4	487	-0.82%
2021/11/09	0	0.00	4	30.17	30.16	-4	494	-0.81%
2021/11/08	0	0.00	20.6	30.10	30.10	-20.6	493	-4.17%
2021/11/05	0	0.00	1	29.91	29.94	-1	482	-0.21%
2021/11/04	0	0.00	9.5	29.75	29.72	-9.5	480	-1.97%
2021/11/03	0	0.00	1	29.45	29.45	-1	472	-0.21%
2021/11/02	0	0.00	6	29.23	29.24	-6	473	-1.27%
2021/10/29	0	0.00	1	29.15	29.12	-1	484	-0.21%
2021/10/26	0	0.00	18	29.08	29.10	-18	508	-3.54%
2021/10/22	0	0.00	1	28.98	29.00	-1	526	-0.19%
2021/10/01	1	28.37	0	0.00	28.35	1	560	0.18%
2021/09/29	2	28.93	0	0.00	28.91	2	577	0.35%
2021/09/28	1	29.44	0	0.00	29.46	1	580	0.17%
2021/09/09	0	0.00	10	29.97	29.97	-10	744	-1.34%
2021/09/03	0	0.00	1	30.17	30.16	-1	756	-0.13%
2021/09/02	0	0.00	1	30.03	29.97	-1	739	-0.14%
2021/08/31	0	0.00	2	29.88	29.95	-2	753	-0.27%
2021/08/30	0	0.00	2	29.78	29.78	-2	756	-0.26%
2021/08/26	0	0.00	2	29.60	29.60	-2	780	-0.26%
2021/08/23	0	0.00	3	29.42	29.44	-3	786	-0.38%
2021/08/20	0	0.00	1	29.07	29.05	-1	791	-0.13%
2021/08/03	0	0.00	1	29.89	29.93	-1	1,116	-0.09%
2021/08/02	0	0.00	1	29.87	29.87	-1	1,124	-0.09%
2021/07/26	0	0.00	2	29.72	29.68	-2	1,152	-0.17%
2021/07/23	0	0.00	5	29.52	29.49	-5	1,157	-0.43%
2021/07/22	0	0.00	8	29.51	29.48	-8	1,161	-0.69%
2021/07/20	1	29.10	1.1	29.11	29.12	-0.1	1,163	0.00%
2021/07/16	1	29.48	0	0.00	29.55	1	1,198	0.08%
2021/07/15	0	0.00	1	29.81	29.79	-1	1,217	-0.08%
2021/07/14	0	0.00	1	29.63	29.62	-1	1,222	-0.08%
2021/07/13	1	29.65	9	29.67	29.65	-8	1,232	-0.65%
2021/07/12	0	0.00	7	29.50	29.47	-7	1,223	-0.57%
2021/07/08	0	0.00	3	29.33	29.34	-3	1,225	-0.24%
2021/07/05	0	0.00	2	29.30	29.20	-2	1,224	-0.16%
2021/07/02	0	0.00	2	29.13	29.16	-2	1,219	-0.16%
2021/07/01	0	0.00	4	29.25	29.23	-4	1,215	-0.33%
2021/06/30	0	0.00	4	29.32	29.32	-4	1,256	-0.32%
2021/06/21	2	28.44	0	0.00	28.38	2	1,284	0.16%
2021/06/17	0	0.00	40	28.68	28.72	-40	1,315	-3.04%
2021/06/15	0	0.00	2	29.07	29.07	-2	1,363	-0.15%
2021/06/11	0	0.00	2	28.90	28.86	-2	1,367	-0.15%
2021/06/07	0	0.00	1	28.73	28.75	-1	1,410	-0.07%
2021/06/03	1	28.56	2	28.57	28.59	-1	1,431	-0.07%
2021/06/01	0	0.00	2	28.30	28.30	-2	1,467	-0.14%
2021/05/26	0	0.00	1	28.38	28.36	-1	1,567	-0.06%
2021/05/17	0	0.00	1	27.76	27.75	-1	1,632	-0.06%
2021/05/14	0	0.00	1	27.61	27.61	-1	1,600	-0.06%
2021/05/13	1	27.10	1	27.20	27.12	0	1,580	0.00%
2021/05/12	0	27.50	3	27.54	27.63	-3	1,556	-0.19%
2021/05/11	2	27.84	1	27.90	27.83	1	1,483	0.07%
2021/05/07	1	28.64	0	0.00	28.62	1	1,523	0.07%
2021/05/06	1	28.27	0	0.00	28.30	1	1,549	0.06%
2021/05/04	1	28.42	0	0.00	28.44	1	1,583	0.06%
2021/04/28	1	29.00	0	0.00	28.98	1	1,587	0.06%
2021/04/23	1	28.73	0	0.00	28.75	1	1,672	0.06%
2021/04/22	1	28.81	1	28.85	28.82	0	1,692	0.00%
2021/04/21	2	28.63	0	0.00	28.67	2	1,700	0.12%
2021/04/20	2	28.91	0	0.00	28.94	2	1,725	0.12%
2021/04/19	1	29.16	0	0.00	29.15	1	1,742	0.06%
2021/04/15	1	29.09	0	0.00	29.12	1	1,816	0.06%
2021/04/14	0	0.00	2	29.18	29.24	-2	1,840	-0.11%
2021/04/13	0	0.00	1	29.21	29.14	-1	1,860	-0.05%
2021/04/09	0	0.00	5	29.53	29.41	-5	1,889	-0.26%
2021/04/07	1	29.28	0	0.00	29.28	1	1,893	0.05%
2021/04/06	0	0.00	5	29.31	29.38	-5	1,901	-0.26%
2021/04/01	0	0.00	1	28.41	28.44	-1	1,864	-0.05%
2021/03/29	0	0.00	2	28.35	28.29	-2	1,843	-0.11%
2021/03/26	0	0.00	1	27.83	27.88	-1	1,809	-0.06%
2021/03/24	0	0.00	2	27.82	27.75	-2	1,784	-0.11%
2021/03/23	0	27.80	0	0.00	27.86	0	1,777	0.00%
2021/03/22	0	0.00	4	27.54	27.54	-4	1,765	-0.23%
2021/03/19	2	27.56	0	0.00	27.48	2	1,770	0.11%
2021/03/18	0	0.00	1	27.95	27.90	-1	1,768	-0.06%
2021/03/16	0	0.00	2	27.45	27.55	-2	1,792	-0.11%
2021/03/15	1	27.14	0	0.00	27.14	1	1,793	0.06%
2021/03/12	1	27.22	0	0.00	27.19	1	1,791	0.06%
2021/03/11	0	0.00	1	26.77	26.95	-1	1,793	-0.06%
2021/03/10	0	0.00	1	26.73	26.70	-1	1,782	-0.06%
2021/03/08	1	26.45	0	0.00	26.35	1	1,798	0.06%
2021/03/05	3	25.90	2	25.91	26.03	1	1,801	0.06%
2021/03/04	5	26.54	6	26.42	26.50	-1	1,788	-0.06%
2021/03/02	0	27.40	0	0.00	27.33	0	1,755	0.00%
2021/02/26	4	27.17	1	27.15	27.12	3	1,773	0.17%
2021/02/24	3	27.56	0	0.00	27.50	3	1,770	0.17%
2021/02/23	1	27.89	0	0.00	27.91	1	1,762	0.06%
2021/02/17	1	28.35	0	0.00	28.38	1	1,907	0.05%
2021/02/04	1	27.90	1	27.98	27.85	0	1,991	0.00%
2021/02/02	0	0.00	3	28.08	28.18	-3	2,005	-0.15%
2021/01/29	2	27.69	10	27.61	27.35	-8	2,105	-0.38%
2021/01/28	1	27.80	0	0.00	27.85	1	2,143	0.05%
2021/01/27	0	0.00	3	28.49	28.46	-3	2,154	-0.14%
2021/01/26	0	28.56	1	28.44	28.44	-1	2,150	-0.05%
2021/01/21	1	28.62	1	28.60	28.63	0	2,132	0.00%
2021/01/20	0	0.00	11	28.23	28.18	-11	2,132	-0.52%
2021/01/19	0	0.00	5	27.74	27.99	-5	2,109	-0.24%
2021/01/18	0	0.00	3	27.54	27.55	-3	2,084	-0.14%
2021/01/15	0	0.00	1	27.73	27.66	-1	2,068	-0.05%
2021/01/14	0	0.00	6	27.72	27.64	-6	2,046	-0.29%
2021/01/13	0	0.00	1	27.54	27.63	-1	2,033	-0.05%
2021/01/12	2	27.41	0	0.00	27.39	2	2,004	0.10%
2021/01/08	5	27.28	2	27.16	27.35	3	1,990	0.15%
2021/01/07	0	0.00	1	26.75	26.72	-1	1,979	-0.05%
2021/01/06	0	0.00	1	26.54	26.60	-1	2,000	-0.05%
2021/01/05	2	26.48	0	0.00	26.47	2	2,041	0.10%
2020/12/30	2	26.52	0	0.00	26.51	2	2,118	0.09%
2020/12/29	5	26.49	4	26.50	26.50	1	2,119	0.05%
2020/12/28	0	0.00	1	26.26	26.34	-1	2,122	-0.05%
2020/12/23	1	25.83	2	25.88	25.93	-1	2,161	-0.05%
2020/12/22	1	25.99	1	25.89	25.86	0	2,198	0.00%
2020/12/18	0	0.00	2	26.08	26.04	-2	2,264	-0.09%
2020/12/17	0	0.00	10	26.09	26.10	-10	2,294	-0.44%
2020/12/16	1	25.94	2	26.00	26.05	-1	2,322	-0.04%
2020/12/14	0	0.00	7	25.82	25.82	-7	2,322	-0.30%
2020/12/11	1	25.83	3	25.87	25.87	-2	2,332	-0.09%
2020/12/10	4	26.09	0	0.00	26.05	4	2,325	0.17%
2020/12/08	0	0.00	11	26.28	26.31	-11	2,312	-0.48%
2020/12/07	0	0.00	2	26.19	26.18	-2	2,320	-0.09%
2020/12/03	0	0.00	1	26.00	25.99	-1	2,371	-0.04%
2020/12/02	2	25.94	1	25.91	25.95	1	2,403	0.04%
2020/12/01	0	0.00	2	25.69	25.77	-2	2,493	-0.08%
2020/11/30	4	25.48	1	25.50	25.43	3	2,516	0.12%
2020/11/27	0	0.00	6	25.27	25.30	-6	2,547	-0.24%
2020/11/26	0	0.00	1	25.30	25.35	-1	2,618	-0.04%
2020/11/25	2	25.44	3	25.41	25.26	-1	2,633	-0.04%
2020/11/23	10	25.18	1	25.15	25.16	9	2,655	0.34%
2020/11/20	1	25.00	1	25.03	25.06	0	2,648	0.00%
2020/11/17	0	0.00	4	25.23	25.08	-4	2,678	-0.15%
2020/11/16	0	0.00	108	24.95	25.05	-108	2,734	-3.95%	大賣/鉅額交易
2020/11/12	0	0.00	6	24.50	24.36	-6	2,569	-0.23%
2020/11/11	1	23.92	1	24.00	24.04	0	2,528	0.00%
2020/11/10	2	24.26	5	24.21	24.09	-3	2,516	-0.12%
2020/11/09	15	24.60	30	24.54	24.65	-15	2,541	-0.59%
2020/11/06	0	0.00	7	24.06	23.96	-7	2,460	-0.28%
2020/11/04	0	0.00	1	23.09	23.34	-1	2,407	-0.04%
2020/11/03	1	22.91	0	0.00	22.91	1	2,396	0.04%
2020/10/30	4	22.81	0	0.00	22.71	4	2,477	0.16%
2020/10/29	3	22.95	0	0.00	22.98	3	2,499	0.12%
2020/10/27	41	23.46	0	0.00	23.47	41	2,621	1.56%
2020/10/23	0	0.00	3	23.75	23.73	-3	2,699	-0.11%
2020/10/22	1	23.68	0	0.00	23.77	1	2,844	0.04%
2020/10/21	0	0.00	5	23.96	23.92	-5	2,930	-0.17%
2020/10/20	1	23.88	0	0.00	23.87	1	3,005	0.03%
2020/10/19	0.5	24.08	1	24.07	24.10	-0.5	3,032	-0.02%
2020/10/15	0	0.00	2	24.02	24.05	-2	3,171	-0.06%
2020/10/14	1	24.15	6	24.18	24.13	-5	3,196	-0.16%
2020/10/13	0	0.00	52	24.12	24.15	-52	3,223	-1.61%
2020/10/12	0	0.00	3	23.88	23.94	-3	3,183	-0.09%
2020/10/08	0	0.00	1	23.51	23.56	-1	3,247	-0.03%
2020/10/05	1	23.19	0	0.00	23.19	1	3,485	0.03%
2020/09/29	1	23.33	2	23.34	23.33	-1	3,582	-0.03%
2020/09/28	0	0.00	2	23.07	23.08	-2	3,668	-0.05%
2020/09/25	0	0.00	10	22.84	22.82	-10	3,792	-0.26%
2020/09/24	2	22.70	11	22.63	22.58	-9	3,851	-0.23%
2020/09/22	0	0.00	1	22.90	22.89	-1	3,877	-0.03%
2020/09/21	4	23.03	0	0.00	22.95	4	3,911	0.10%
2020/09/17	2	23.51	0	0.00	23.46	2	4,034	0.05%
2020/09/16	1	23.84	5	23.80	23.80	-4	4,105	-0.10%
2020/09/15	1	23.50	6	23.50	23.55	-5	4,192	-0.12%
2020/09/14	3	23.36	0	0.00	23.40	3	4,241	0.07%
2020/09/10	0	0.00	5	23.40	23.44	-5	4,352	-0.11%
2020/09/09	4	23.12	6	23.12	23.18	-2	4,472	-0.04%
2020/09/07	2	23.38	0	0.00	23.35	2	4,703	0.04%
2020/09/04	7	23.65	0	0.00	23.72	7	4,946	0.14%
2020/09/03	1	24.62	0	0.00	24.61	1	5,070	0.02%
2020/09/02	0	0.00	5	24.29	24.33	-5	5,141	-0.10%
2020/09/01	1	23.90	1	24.06	24.07	0	5,278	0.00%
2020/08/31	0	0.00	1	24.06	24.05	-1	5,368	-0.02%
2020/08/28	0	0.00	5	24.01	24.00	-5	5,575	-0.09%
2020/08/27	0	0.00	1	24.06	24.05	-1	5,764	-0.02%
2020/08/26	0	0.00	7	23.97	23.98	-7	5,789	-0.12%
2020/08/24	1	23.81	0	0.00	23.80	1	5,983	0.02%
2020/08/21	3	23.69	0	0.00	23.70	3	6,170	0.05%
2020/08/20	4	23.45	20	23.42	23.45	-16	6,216	-0.26%
2020/08/18	0	0.00	4	23.96	23.95	-4	6,320	-0.06%
2020/08/17	1	23.97	6	23.99	24.00	-5	6,362	-0.08%
2020/08/14	0	0.00	4	24.00	24.00	-4	6,443	-0.06%
2020/08/13	2	24.10	2	24.08	24.07	0	6,469	0.00%
2020/08/12	4	23.73	0	0.00	23.66	4	6,477	0.06%
2020/08/11	1	23.98	0	0.00	24.02	1	6,459	0.02%
2020/08/10	0	0.00	1	23.96	24.00	-1	6,483	-0.02%
2020/08/07	26	24.00	0	0.00	23.96	26	6,515	0.40%
2020/08/06	4	24.03	5	24.04	24.00	-1	6,536	-0.02%
2020/08/05	0	0.00	8	24.05	24.07	-8	6,532	-0.12%
2020/08/04	3	23.87	0	0.00	23.90	3	6,601	0.05%
2020/08/03	0	0.00	2	23.67	23.62	-2	6,632	-0.03%
2020/07/31	10	23.54	2	23.50	23.46	8	6,615	0.12%
2020/07/30	1	23.15	0	0.00	23.13	1	6,567	0.02%
2020/07/29	1.5	22.90	1	22.92	22.91	0.5	6,541	0.01%
2020/07/28	0	0.00	6	23.11	22.92	-6	6,644	-0.09%
2020/07/27	1	22.64	8	22.69	22.67	-7	6,629	-0.11%
2020/07/24	6	22.52	3	22.49	22.47	3	6,593	0.05%
2020/07/23	0	0.00	20	22.70	22.74	-20	6,571	-0.30%
2020/07/22	1	22.80	1	22.80	22.75	0	6,630	0.00%
2020/07/21	3	22.81	7	22.82	22.81	-4	6,623	-0.06%
2020/07/20	0	0.00	8	22.33	22.39	-8	6,764	-0.12%
2020/07/17	1	22.26	2	22.24	22.25	-1	6,954	-0.01%
2020/07/16	2	22.21	0	0.00	22.24	2	6,995	0.03%
2020/07/15	0	0.00	129	22.50	22.45	-129	7,061	-1.83%	大賣/鉅額交易
2020/07/14	2	22.25	0	0.00	22.18	2	7,282	0.03%
2020/07/13	0	0.00	6	22.50	22.50	-6	7,322	-0.08%
2020/07/10	3	22.36	10	22.35	22.30	-7	7,366	-0.10%
2020/07/09	2	22.37	2	22.37	22.34	0	7,340	0.00%
2020/07/08	2	22.28	2	22.28	22.23	0	7,316	0.00%
2020/07/07	1	22.23	4	22.32	22.23	-3	7,352	-0.04%
2020/07/06	2	22.04	13	22.05	22.07	-11	7,404	-0.15%
2020/07/03	2	21.82	5	21.83	21.81	-3	7,352	-0.04%
2020/07/02	0	0.00	7	21.66	21.65	-7	7,366	-0.10%
2020/06/30	40	21.46	1	21.48	21.50	39	7,470	0.52%
2020/06/29	5	21.25	0	0.00	21.22	5	7,561	0.07%
2020/06/24	3	21.60	1	21.60	21.60	2	7,577	0.03%
2020/06/23	0	0.00	2	21.36	21.55	-2	7,731	-0.03%
2020/06/22	2	21.44	0	0.00	21.46	2	7,753	0.03%
2020/06/19	0	0.00	2	21.45	21.45	-2	7,777	-0.03%
2020/06/18	0	0.00	11	21.32	21.40	-11	7,848	-0.14%
2020/06/17	3	21.40	1	21.42	21.42	2	7,937	0.03%
2020/06/16	2	21.20	14	21.15	21.20	-12	8,085	-0.15%
2020/06/15	0	0.00	2	20.68	20.60	-2	8,202	-0.02%
2020/06/12	8	20.81	4	20.75	20.89	4	8,233	0.05%
2020/06/11	9	21.42	16	21.67	21.26	-7	8,197	-0.09%
2020/06/10	1	21.61	48	21.66	21.70	-47	8,046	-0.58%
2020/06/09	11	21.48	6	21.50	21.46	5	8,176	0.06%
2020/06/08	5	21.49	14	21.50	21.42	-9	8,481	-0.11%
2020/06/05	1	21.27	5	21.26	21.25	-4	8,596	-0.05%
2020/06/04	106	21.23	102	21.26	21.19	4	8,719	0.05%	大買/大賣/
2020/06/03	0	0.00	1.4	20.98	20.99	-1.4	8,846	-0.02%
2020/06/02	0	0.00	7	20.77	20.78	-7	8,812	-0.08%
2020/06/01	1	20.65	34	20.74	20.74	-33	8,902	-0.37%
2020/05/29	0	0.00	2	20.45	20.45	-2	8,889	-0.02%
2020/05/28	0	0.00	10	20.39	20.33	-10	8,974	-0.11%
2020/05/27	0	0.00	6	20.16	20.15	-6	9,050	-0.07%
2020/05/26	1	20.17	6	20.16	20.16	-5	9,168	-0.05%
2020/05/25	3	19.98	3	19.99	20.03	0	9,228	0.00%
2020/05/22	4	19.78	0	0.00	19.71	4	9,288	0.04%
2020/05/21	0	0.00	5	20.00	20.02	-5	9,398	-0.05%
2020/05/20	0	0.00	15	19.91	19.90	-15	9,476	-0.16%
2020/05/19	0	0.00	8	19.97	19.89	-8	9,523	-0.08%
2020/05/15	3	19.69	6	19.66	19.69	-3	9,759	-0.03%
2020/05/14	8	19.59	15	19.56	19.53	-7	9,837	-0.07%
2020/05/13	18	19.71	0	0.00	19.80	18	9,939	0.18%
2020/05/11	0	0.00	12	20.12	20.04	-12	10,348	-0.12%
2020/05/08	1	19.81	11	19.86	19.89	-10	10,423	-0.10%
2020/05/07	0	0.00	6	19.65	19.64	-6	10,480	-0.06%
2020/05/06	1	19.53	1	19.63	19.61	0	10,636	0.00%
2020/05/05	5	19.49	10	19.47	19.49	-5	10,712	-0.05%
2020/05/04	15	19.35	2	19.34	19.34	13	10,834	0.12%
2020/04/30	1	20.00	12	20.00	20.00	-11	10,756	-0.10%
2020/04/29	3	19.86	0	0.00	19.86	3	10,804	0.03%
2020/04/28	18	19.83	1	19.78	19.83	17	10,911	0.16%
2020/04/27	12	19.77	18	19.78	19.88	-6	11,366	-0.05%
2020/04/24	2	19.37	0	0.00	19.38	2	11,472	0.02%
2020/04/23	1	19.57	8	19.52	19.56	-7	11,547	-0.06%
2020/04/22	21	19.16	6	19.15	19.20	15	11,337	0.13%
2020/04/21	22	19.66	7	19.73	19.57	15	11,176	0.13%
2020/04/20	2	19.96	7	19.99	19.99	-5	11,222	-0.04%
2020/04/17	0	0.00	23	20.05	20.05	-23	11,300	-0.20%
2020/04/16	10	19.37	0	0.00	19.44	10	11,180	0.09%
2020/04/15	1	19.67	4	19.65	19.63	-3	11,231	-0.03%
2020/04/14	2	19.28	5	19.41	19.47	-3	11,264	-0.03%
2020/04/13	0	0.00	5	19.17	19.16	-5	11,316	-0.04%
2020/04/10	0	0.00	5	19.31	19.35	-5	11,433	-0.04%
2020/04/09	2	19.11	4	19.25	19.02	-2	11,612	-0.02%
2020/04/08	2	18.79	4	18.84	18.94	-2	11,582	-0.02%
2020/04/07	0	0.00	2	18.86	18.77	-2	11,584	-0.02%
2020/04/06	3	18.22	9	18.27	18.41	-6	11,650	-0.05%
2020/04/01	10	18.13	0	0.00	18.05	10	11,675	0.09%
2020/03/31	1	18.46	11	18.42	18.35	-10	11,632	-0.09%
2020/03/30	4	17.40	0	0.00	17.83	4	11,567	0.03%
2020/03/27	17	18.04	12	17.94	17.85	5	11,608	0.04%
2020/03/26	1	17.18	2	17.20	17.20	-1	11,518	-0.01%
2020/03/25	7	17.18	0	0.00	17.01	7	11,649	0.06%
2020/03/24	35	16.41	31	16.57	16.59	4	11,722	0.03%
2020/03/23	12	16.03	30	16.11	15.90	-18	11,712	-0.15%
2020/03/20	47	17.16	15	17.19	17.17	32	11,729	0.27%
2020/03/19	5	16.79	66	16.91	16.86	-61	11,582	-0.53%
2020/03/18	7	17.19	12	17.12	16.98	-5	11,494	-0.04%
2020/03/17	4	17.12	7	17.23	17.40	-3	11,464	-0.03%
2020/03/16	10	17.49	4	17.57	17.50	6	11,381	0.05%
2020/03/13	34	17.04	15	17.05	17.80	19	11,310	0.17%
2020/03/12	35	18.56	21	18.74	18.32	14	11,020	0.13%
2020/03/11	52	19.40	1	19.35	19.28	51	10,651	0.48%
2020/03/10	23	19.28	11	19.24	19.54	12	10,465	0.11%
2020/03/09	35	19.62	13	19.60	19.50	22	10,385	0.21%
2020/03/06	13.4	20.06	10	20.00	20.00	3.4	10,241	0.03%
2020/03/05	10	20.40	1	20.35	20.40	9	10,233	0.09%
2020/03/04	9	19.98	9	19.96	20.06	0	10,251	0.00%
2020/03/03	6	20.15	0	0.00	20.08	6	10,248	0.06%
2020/03/02	18	19.75	71	19.82	19.93	-53	10,179	-0.52%
2020/02/27	10	20.32	0	0.00	20.25	10	10,142	0.10%
2020/02/26	8	20.70	0	0.00	20.66	8	10,190	0.08%
2020/02/25	5	21.02	2	20.99	21.08	3	10,732	0.03%
2020/02/24	7	21.17	6	21.25	21.13	1	12,860	0.01%
2020/02/21	3	21.43	0	0.00	21.49	3	15,052	0.02%
2020/02/20	2	21.52	1	21.50	21.50	1	17,078	0.01%
2020/02/19	6	21.43	2	21.45	21.45	4	17,268	0.02%
2020/02/18	2	21.49	3	21.41	21.44	-1	17,432	-0.01%
2020/02/17	0	0.00	12	21.57	21.58	-12	17,514	-0.07%
2020/02/14	6	21.53	1	21.55	21.53	5	17,678	0.03%
2020/02/13	6	21.56	2	21.59	21.55	4	17,803	0.02%
2020/02/12	1	21.31	3	21.29	21.33	-2	17,796	-0.01%
2020/02/11	2	21.02	0	0.00	21.01	2	17,849	0.01%
2020/02/10	0	0.00	6	20.90	20.87	-6	17,978	-0.03%
2020/02/07	2	20.93	5	20.90	20.95	-3	18,166	-0.02%
2020/02/06	2	20.90	10	20.89	20.92	-8	18,273	-0.04%
2020/02/05	5	20.73	4	20.73	20.71	1	18,496	0.01%
2020/02/04	14	20.51	2	20.47	20.53	12	18,674	0.06%
2020/02/03	6	20.40	5	20.38	20.46	1	18,976	0.01%
2020/01/31	17	20.64	4	20.60	20.69	13	19,138	0.07%
2020/01/30	13	20.32	24	20.45	20.34	-11	19,326	-0.06%
2020/01/20	7	21.03	1	21.05	21.05	6	19,048	0.03%
2020/01/15	11	20.72	0	0.00	20.71	11	19,831	0.06%
2020/01/14	5	20.85	1	20.82	20.85	4	20,177	0.02%
2020/01/13	0	0.00	4	20.66	20.68	-4	20,436	-0.02%
2020/01/10	1	20.53	0	0.00	20.54	1	20,667	0.00%
2020/01/09	6	20.39	0	0.00	20.39	6	20,816	0.03%
2020/01/08	2	20.11	12	20.11	20.21	-10	21,122	-0.05%
2020/01/07	3	20.35	34	20.34	20.34	-31	21,391	-0.14%
2020/01/06	2	20.30	1	20.31	20.30	1	21,752	0.00%
2020/01/03	2	20.46	0	0.00	20.45	2	22,098	0.01%
2020/01/02	5	20.41	40	20.41	20.42	-35	22,255	-0.16%
2019/12/31	7	20.41	12	20.40	20.40	-5	22,697	-0.02%
2019/12/30	3	20.47	0	0.00	20.50	3	23,259	0.01%
2019/12/27	2	20.38	1	20.35	20.38	1	23,668	0.00%
2019/12/25	8	20.27	11	20.25	20.20	-3	24,955	-0.01%
2019/12/24	6	20.30	0	0.00	20.31	6	25,682	0.02%
2019/12/23	9	20.34	3	20.33	20.32	6	26,338	0.02%
2019/12/20	4	20.26	5	20.28	20.28	-1	27,044	0.00%
2019/12/19	3	20.10	5	20.10	20.08	-2	27,564	-0.01%
2019/12/18	16	20.03	3	20.01	20.00	13	28,219	0.05%
2019/12/17	16	19.99	6	20.02	20.03	10	29,178	0.03%
2019/12/16	13	19.90	8.8	19.91	19.92	4.3	30,130	0.01%
2019/12/13	1	19.83	4	19.84	19.84	-3	31,394	-0.01%
2019/12/12	15	19.73	8	19.73	19.70	7	32,551	0.02%
2019/12/11	16	19.60	4	19.61	19.62	12	34,016	0.04%
2019/12/10	9	19.63	19	19.62	19.63	-10	35,849	-0.03%
2019/12/09	2	19.62	0	0.00	19.60	2	37,921	0.01%
2019/12/06	9	19.53	0.3	19.56	19.51	8.7	40,254	0.02%
2019/12/05	3	19.49	1	19.50	19.50	2	43,058	0.00%
2019/12/04	7	19.29	1	19.30	19.30	6	46,022	0.01%
2019/12/03	2	19.44	1	19.46	19.46	1	49,014	0.00%
2019/12/02	10	19.68	9	19.71	19.69	1	52,563	0.00%
2019/11/29	2	19.77	50	19.73	19.72	-48	57,168	-0.08%
2019/11/27	1	19.85	20	19.83	19.85	-19	70,822	-0.03%
2019/11/26	24	19.78	6	19.81	19.76	18	81,338	0.02%
2019/11/25	10	19.72	0	0.00	19.70	10	94,573	0.01%
2019/11/22	45	19.70	21	19.69	19.69	24	114,222	0.02%
2019/11/21	170	19.91	197	19.92	19.88	-27	137,709	-0.02%	大買/大賣/
2019/11/20	172	20.87	7	20.76	20.71	165	137,218	0.12%	大買/鉅額交易
2019/11/19	258	21.30	140	21.02	21.42	118	132,633	0.09%	大買/大賣/鉅額交易