尖點 (8021)-元大-前金券商分點個股進出

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
29.80
漲跌
▲0.50
漲幅
+1.71%
成交量
376張
產業
上市其他電子類股
288人加入追蹤

立即追蹤
本地時間:13:35(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

尖點 (8021)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/12	12	31.00	10	30.55	30.60	2	770	0.26%
2024/04/11	0	0.00	20	30.55	30.40	-20	755	-2.65%
2024/04/10	11	30.24	0	0.00	30.65	11	736	1.49%
2024/04/09	10	29.55	0	0.00	29.60	10	683	1.46%
2024/04/03	10	29.23	0	0.00	29.20	10	670	1.49%
2024/03/27	0	0.00	0	28.75	28.85	0	657	0.00%
2024/03/26	0	28.90	0	0.00	28.80	0	651	0.00%
2024/03/25	0	0.00	2	29.00	29.10	-2	646	-0.31%
2024/03/22	2	28.40	0	0.00	28.80	2	644	0.31%
2024/03/19	1	28.00	0	0.00	28.00	1	638	0.16%
2024/02/29	0	29.10	0	0.00	28.95	0	612	0.00%
2024/02/27	0	29.70	0	0.00	29.10	0	605	0.00%
2024/02/23	0	0.00	5	30.00	29.40	-5	596	-0.84%
2024/02/20	0	28.85	0	0.00	28.85	0	577	0.00%
2024/02/19	0	29.35	0	0.00	29.10	0	572	0.00%
2024/02/16	0	0.00	20	28.93	29.00	-20	566	-3.53%
2024/01/30	0	0.00	1	28.60	28.50	-1	542	-0.18%
2024/01/24	21	28.61	1	28.50	28.15	20	532	3.75%
2024/01/22	1	28.10	2	27.93	28.05	-1	510	-0.20%
2024/01/19	2	27.93	1	27.80	27.85	1	505	0.20%
2024/01/18	1	28.00	0	0.00	28.25	1	495	0.20%
2024/01/17	10	29.40	4	30.39	28.40	6	474	1.27%
2024/01/16	4	29.18	3.5	29.29	29.50	0.5	297	0.17%
2024/01/15	0	0.00	1	26.95	26.85	-1	190	-0.52%
2024/01/03	0	0.00	1	27.70	27.90	-1	190	-0.52%
2023/12/18	1	28.50	0	0.00	28.30	1	186	0.54%
2023/12/07	1	28.25	0	0.00	28.05	1	184	0.54%
2023/11/30	1	27.35	0	0.00	27.35	1	167	0.60%
2023/11/21	0	0.00	1	27.30	27.40	-1	174	-0.57%
2023/11/09	0	0.00	4	26.88	26.70	-4	177	-2.26%
2023/10/31	0	0.00	1	26.75	26.55	-1	316	-0.32%
2023/10/20	1	26.40	0	0.00	26.40	1	534	0.19%
2023/10/19	0	0.00	1	26.65	26.70	-1	559	-0.18%
2023/10/03	2	27.13	0	0.00	27.15	2	1,011	0.20%
2023/09/20	0	0.00	1	27.55	27.55	-1	1,028	-0.10%
2023/09/13	1	27.80	0	0.00	27.80	1	1,037	0.10%
2023/08/14	0	0.00	1	26.60	26.85	-1	1,243	-0.08%
2023/08/10	0	0.00	0.6	27.80	27.45	-0.6	1,225	-0.05%
2023/08/07	0	0.00	1	29.35	29.55	-1	1,180	-0.08%
2023/08/02	1	34.25	3	34.80	33.85	-2	1,120	-0.18%
2023/07/31	0	0.00	1	33.70	33.75	-1	1,036	-0.10%
2023/07/28	1	33.85	0	0.00	33.80	1	1,011	0.10%
2023/07/27	1	33.55	0	0.00	33.45	1	991	0.10%
2023/07/26	7	34.36	2	33.80	33.65	5	964	0.52%
2023/07/25	0.1	34.60	0	0.00	34.70	0.1	946	0.01%
2023/07/24	0	0.00	14	33.75	33.65	-14	920	-1.52%
2023/07/21	16	34.98	2	34.78	34.60	14	895	1.56%
2023/07/20	11.2	35.11	11	35.01	34.75	0.2	843	0.02%
2023/07/19	1.3	33.04	1	33.10	33.15	0.3	764	0.04%
2023/07/17	1.3	34.70	7	34.85	34.80	-5.7	702	-0.81%
2023/07/14	2.2	33.90	1	33.95	33.95	1.2	625	0.19%
2023/07/13	3	32.45	4	31.95	31.85	-1	525	-0.19%
2023/07/12	2.1	31.16	0	0.00	31.25	2.1	477	0.44%
2023/07/05	0.1	30.75	0	0.00	30.50	0.1	461	0.02%
2023/06/28	1	30.25	0	0.00	30.25	1	452	0.22%
2023/06/16	1.1	31.39	0	0.00	31.00	1.1	445	0.24%
2023/06/15	0	31.60	0	0.00	31.35	0	434	0.00%
2023/06/14	1	31.75	0	0.00	31.70	1	427	0.23%
2023/06/12	2.1	31.71	2.6	32.00	32.05	-0.5	415	-0.12%
2023/06/08	2	31.20	0	0.00	31.00	2	377	0.53%
2023/06/02	10.1	31.60	0	0.00	32.50	10.1	332	3.03%
2023/06/01	0.1	31.45	0	0.00	30.60	0.1	291	0.03%
2023/05/31	0.1	30.30	0	0.00	30.40	0.1	262	0.03%
2023/05/18	0	0.00	0	29.60	29.45	0	290	0.00%
2023/05/15	0	0.00	1	29.00	28.95	-1	290	-0.34%
2023/04/18	5	30.14	0	0.00	29.90	5	258	1.93%
2023/04/17	0	0.00	0	29.85	30.10	0	256	-0.01%
2023/04/12	5	29.85	0	0.00	29.85	5	254	1.96%
2023/03/31	0	0.00	0	29.65	29.50	0	286	0.00%
2023/03/08	0	0.00	0.1	30.75	30.35	-0.1	295	-0.03%
2023/03/07	0	0.00	0.1	30.20	30.15	-0.1	291	-0.02%
2023/03/01	0.3	29.55	0	0.00	29.25	0.3	274	0.11%
2023/02/23	0.3	29.95	0	0.00	29.60	0.3	269	0.11%
2023/02/15	0	29.30	0	0.00	29.20	0	244	0.00%
2023/01/12	0.1	29.95	0	0.00	29.50	0.1	516	0.02%
2023/01/05	0	0.00	0	30.80	30.45	0	529	0.00%
2022/12/29	0.1	29.85	0	0.00	30.60	0.1	531	0.01%
2022/12/26	0	30.75	0	0.00	30.75	0	519	0.00%
2022/12/01	0	0.00	4	30.00	30.00	-4	520	-0.77%
2022/11/29	0	0.00	1	29.25	29.40	-1	518	-0.19%
2022/11/18	0	0.00	1	30.00	29.15	-1	527	-0.19%
2022/11/11	0	0.00	103	29.56	29.20	-103	535	-19.24%	大賣/鉅額交易
2022/11/10	0	0.00	15	29.43	29.45	-15	546	-2.74%
2022/11/08	10	29.98	0	0.00	29.45	10	513	1.95%
2022/11/07	0	0.00	1	29.40	29.40	-1	502	-0.20%
2022/11/04	35	29.45	0	0.00	29.15	35	486	7.20%
2022/11/03	11	28.55	0	0.00	28.50	11	451	2.44%
2022/11/02	60	28.91	0	0.00	28.55	60	452	13.25%
2022/10/28	0	0.00	1	29.20	28.00	-1	439	-0.23%
2022/10/27	2	27.83	1	28.20	27.65	1	399	0.25%
2022/10/26	1	27.80	1	28.00	28.00	0	382	0.00%
2022/10/25	2	26.35	2	28.00	25.65	0	333	0.00%
2022/10/05	1	25.95	0	0.00	25.70	1	348	0.29%
2022/10/04	0	0.00	2	25.75	25.70	-2	358	-0.56%
2022/09/22	1	26.85	0	0.00	27.10	1	375	0.27%
2022/09/21	1	27.05	0	0.00	27.05	1	378	0.26%
2022/09/06	0	0.00	7	27.97	27.60	-7	399	-1.75%
2022/08/31	2	29.05	0	0.00	29.30	2	398	0.50%
2022/08/22	0	0.00	1	29.50	29.50	-1	408	-0.24%
2022/08/19	4	30.03	5	30.20	30.05	-1	404	-0.25%
2022/08/18	5	29.70	0	0.00	29.65	5	399	1.25%
2022/08/17	5	29.97	1	29.80	29.65	4	398	1.00%
2022/08/16	0	0.00	15	29.60	29.60	-15	382	-3.93%
2022/08/15	10	29.25	0	0.00	29.20	10	375	2.66%
2022/08/12	5	28.70	0	0.00	28.85	5	371	1.35%
2022/07/20	0	30.50	0	0.00	30.10	0	426	0.01%
2022/06/16	0	33.00	0	0.00	32.55	0	441	0.00%
2022/06/09	0	0.00	3	34.22	34.40	-3	476	-0.63%
2022/05/30	0	0.00	1	34.30	34.20	-1	550	-0.18%
2022/05/26	0	0.00	2	34.05	33.60	-2	567	-0.35%
2022/05/24	0	0.00	1	34.20	33.50	-1	647	-0.15%
2022/05/23	0	34.30	0	0.00	34.10	0	647	0.00%
2022/05/18	0	34.10	0	0.00	33.95	0	672	0.00%
2022/05/06	1	33.80	0	0.00	34.20	1	701	0.14%
2022/04/22	1	34.15	3	34.10	34.05	-2	763	-0.26%
2022/04/15	1	33.75	0	0.00	33.70	1	856	0.12%
2022/04/13	1	34.20	0	0.00	34.60	1	893	0.11%
2022/04/11	1	34.50	1	35.00	34.15	0	919	0.00%
2022/03/21	0	0.00	1	36.85	36.90	-1	1,247	-0.08%
2022/03/17	0	0.00	7	36.27	36.30	-7	1,283	-0.55%
2022/03/16	1	35.60	1	35.35	35.40	0	1,291	0.00%
2022/03/15	13	35.75	0	0.00	35.55	13	1,299	1.00%
2022/03/04	9	38.68	0	0.00	38.30	9	1,426	0.63%
2022/03/02	1	38.40	6	38.50	38.70	-5	1,457	-0.34%
2022/02/25	11	38.61	0	0.00	38.60	11	1,472	0.75%
2022/02/22	0	0.00	7	38.90	39.00	-7	1,452	-0.48%
2022/02/18	0	0.00	1	39.60	39.45	-1	1,520	-0.07%
2022/02/11	0	0.00	5	39.10	39.15	-5	1,807	-0.28%
2022/01/26	6	38.20	0	0.00	38.10	6	2,472	0.24%
2022/01/24	0	0.00	6	38.95	39.05	-6	2,656	-0.23%
2022/01/19	0	41.30	0	0.00	41.15	0	2,764	0.00%
2022/01/12	1	42.40	1	41.05	41.05	0	2,768	0.00%
2022/01/03	0	42.75	8	42.85	42.75	-8	2,715	-0.29%
2021/12/30	0	42.50	10	42.50	42.25	-10	2,707	-0.37%
2021/12/29	0	42.30	0	0.00	42.25	0	2,703	0.00%
2021/12/28	0	42.20	0	0.00	42.25	0	2,719	0.00%
2021/12/27	0	0.00	1	41.65	42.00	-1	2,726	-0.04%
2021/12/23	0	0.00	0.1	41.10	41.30	-0.1	2,764	0.00%
2021/12/20	1	39.95	0	0.00	40.50	1	2,865	0.03%
2021/12/17	10.1	41.00	18	40.85	40.75	-7.9	2,897	-0.27%
2021/12/16	18	42.76	0	0.00	43.25	18	2,799	0.64%
2021/12/14	10	41.61	2	41.70	41.70	8	2,767	0.29%
2021/12/13	1	42.35	0	0.00	42.30	1	2,768	0.04%
2021/12/10	0	0.00	1	42.20	41.95	-1	2,762	-0.04%
2021/12/08	0	42.25	0	0.00	42.30	0	2,762	0.00%
2021/12/07	0	0.00	1	42.55	42.20	-1	2,746	-0.04%
2021/12/03	0	0.00	2	42.10	41.85	-2	2,774	-0.07%
2021/12/02	1	41.70	0	0.00	41.50	1	2,789	0.04%
2021/12/01	0	42.60	4	42.40	42.35	-4	2,800	-0.14%
2021/11/30	3	41.10	3	42.40	41.75	0	2,760	0.00%
2021/11/29	2	40.55	2	39.40	40.35	0	2,757	0.00%
2021/11/25	0	0.00	2	41.65	41.30	-2	2,779	-0.07%
2021/11/23	1	41.55	0	0.00	40.85	1	2,789	0.04%
2021/11/22	4	41.38	0	0.00	41.50	4	2,798	0.14%
2021/11/19	0	0.00	1	41.00	41.05	-1	2,826	-0.04%
2021/11/18	2	41.63	50	41.66	41.35	-48	2,846	-1.69%
2021/11/17	11	42.16	0	0.00	42.25	11	2,826	0.39%
2021/11/16	58.2	42.57	10	42.84	42.90	48.2	2,803	1.72%
2021/11/15	2	41.00	8	41.18	41.75	-6	2,670	-0.22%
2021/11/11	6	40.55	0	0.00	40.35	6	2,664	0.23%
2021/11/09	2	40.30	0	0.00	40.35	2	2,684	0.07%
2021/11/08	0	41.58	3	42.37	40.85	-3	2,645	-0.11%
2021/11/05	21.1	44.97	7.3	44.87	44.50	13.8	2,557	0.54%
2021/11/04	16	45.78	23	45.90	46.20	-7	2,423	-0.29%
2021/11/03	23	44.34	23	44.75	44.15	0	2,327	0.00%
2021/11/02	9	44.12	1	43.50	43.50	8	2,261	0.35%
2021/11/01	1	42.45	7	43.15	43.15	-6	2,186	-0.27%
2021/10/29	1	41.60	3	41.48	41.55	-2	2,180	-0.09%
2021/10/28	6	41.56	2	41.45	41.50	4	2,180	0.18%
2021/10/26	0	0.00	1	39.35	39.15	-1	2,220	-0.05%
2021/10/25	1	39.20	0	0.00	39.05	1	2,293	0.04%
2021/10/21	1	39.40	0	0.00	39.00	1	2,565	0.04%
2021/10/20	1	39.10	3	39.35	39.35	-2	2,828	-0.07%
2021/10/19	4	39.04	0	0.00	39.10	4	3,096	0.13%
2021/10/18	1	37.45	0	0.00	37.55	1	3,339	0.03%
2021/10/06	1	36.55	0	0.00	36.50	1	4,506	0.02%
2021/10/04	0	0.00	2	37.80	36.50	-2	4,840	-0.04%
2021/10/01	3	38.37	2	37.63	37.50	1	4,887	0.02%
2021/09/30	2	39.73	0	0.00	39.90	2	4,885	0.04%
2021/09/29	0	0.00	3	40.70	40.45	-3	4,998	-0.06%
2021/09/27	3	42.68	0	0.00	41.80	3	5,109	0.06%
2021/09/22	0	0.00	3	40.75	40.10	-3	5,241	-0.06%
2021/09/17	0	0.00	1	41.90	41.80	-1	5,249	-0.02%
2021/09/16	0	0.00	1	41.75	41.40	-1	5,484	-0.02%
2021/09/15	0	0.00	40	40.50	40.75	-40	5,620	-0.71%
2021/09/14	1	41.40	0	0.00	41.00	1	5,696	0.02%
2021/09/13	0	0.00	2	41.95	41.70	-2	5,719	-0.03%
2021/09/10	2	41.45	0	0.00	41.90	2	5,763	0.03%
2021/09/09	2	41.00	1	41.90	41.95	1	5,875	0.02%
2021/09/08	1	40.65	0	0.00	40.40	1	5,972	0.02%
2021/09/07	1	41.00	1	41.20	41.30	0	5,972	0.00%
2021/09/03	0	0.00	3	41.92	41.85	-3	6,013	-0.05%
2021/09/02	1	42.00	2	42.33	41.70	-1	6,053	-0.02%
2021/09/01	43	41.69	2	42.20	42.45	41	6,129	0.67%
2021/08/31	0	0.00	4	40.80	41.20	-4	6,125	-0.07%
2021/08/26	3	40.53	2	40.15	40.80	1	6,170	0.02%
2021/08/25	2	39.35	19	40.26	40.30	-17	6,308	-0.27%
2021/08/24	9	38.99	0	0.00	38.60	9	6,336	0.14%
2021/08/23	0	0.00	7	38.94	38.90	-7	6,325	-0.11%
2021/08/20	11	38.30	13	38.30	38.05	-2	6,380	-0.03%
2021/08/18	5	38.55	0	0.00	39.55	5	6,402	0.08%
2021/08/17	3	38.12	1	39.35	37.70	2	6,455	0.03%
2021/08/16	8	40.10	1	39.10	39.40	7	6,455	0.11%
2021/08/13	3	41.60	2	41.13	40.30	1	6,432	0.02%
2021/08/12	7	42.89	0	0.00	42.80	7	6,399	0.11%
2021/08/11	2	42.48	0	0.00	42.85	2	6,389	0.03%
2021/08/10	3	42.88	2	42.80	42.75	1	6,381	0.02%
2021/08/09	1	43.60	3	43.93	43.45	-2	6,452	-0.03%
2021/08/06	0	0.00	11	44.28	44.50	-11	6,532	-0.17%
2021/08/05	1	44.60	35	44.57	44.85	-34	6,522	-0.52%
2021/08/04	0	0.00	8	45.59	45.45	-8	6,538	-0.12%
2021/08/03	2	45.65	2	45.88	45.60	0	6,530	0.00%
2021/07/30	13	47.50	4	47.46	46.50	9	6,547	0.14%
2021/07/29	7	45.64	0	0.00	47.00	7	6,456	0.11%
2021/07/28	3	44.18	3	43.72	45.60	0	6,410	0.00%
2021/07/27	11	47.85	3	47.78	46.45	8	6,348	0.13%
2021/07/26	9	48.53	2	48.25	48.80	7	6,272	0.11%
2021/07/23	43	47.63	17	47.96	47.80	26	6,040	0.43%
2021/07/22	1	45.85	4	46.36	45.80	-3	5,822	-0.05%
2021/07/21	10	47.01	15.1	46.26	46.00	-5.1	5,609	-0.09%
2021/07/20	6.1	44.43	0	0.00	45.50	6.1	5,552	0.11%
2021/07/19	0	0.00	34	44.18	45.05	-34	5,754	-0.59%
2021/07/16	12	43.82	0.2	43.96	43.60	11.9	5,811	0.20%
2021/07/15	2	43.15	0	0.00	44.15	2	5,825	0.03%
2021/07/14	1.2	43.09	44	42.88	42.60	-42.9	5,840	-0.73%
2021/07/13	6	45.58	16.1	45.25	44.90	-10.1	5,689	-0.18%
2021/07/12	11.1	43.06	22	43.31	43.30	-11	5,349	-0.20%
2021/07/09	18	42.07	20.1	42.68	43.15	-2.1	5,193	-0.04%
2021/07/08	1	42.40	4	42.13	41.65	-3	5,136	-0.06%
2021/07/07	0	41.80	0	0.00	41.40	0	5,185	0.00%
2021/07/06	1.1	42.33	26	41.93	41.75	-25	5,515	-0.45%
2021/07/05	30	41.60	5	42.10	42.25	25	5,639	0.44%
2021/07/02	13	40.36	4	40.63	41.00	9	5,644	0.16%
2021/07/01	9	40.88	16.1	41.74	40.20	-7	5,924	-0.12%
2021/06/30	0	0.00	1	39.95	39.90	-1	5,870	-0.02%
2021/06/29	2	40.15	0	0.00	39.90	2	6,070	0.03%
2021/06/28	6	40.18	1	40.15	40.15	5	6,136	0.08%
2021/06/25	9	41.27	3.2	40.78	40.35	5.9	6,125	0.10%
2021/06/24	42	42.21	2	41.08	41.65	40	5,904	0.68%
2021/06/23	2	40.18	2	40.58	40.45	0	5,781	0.00%
2021/06/22	3	38.88	5	38.80	38.95	-2	5,746	-0.03%
2021/06/21	5	39.00	7	39.46	39.00	-2	5,890	-0.03%
2021/06/18	40	41.03	1	41.60	40.50	39	5,892	0.66%
2021/06/17	6	40.82	7.1	40.83	41.10	-1.1	5,842	-0.02%
2021/06/15	2	38.65	4	39.10	39.70	-2	5,826	-0.03%
2021/06/11	1	39.50	0	0.00	39.00	1	5,892	0.02%
2021/06/10	0	39.65	0	39.70	39.70	0	6,016	0.00%
2021/06/09	1	38.43	0	0.00	40.10	1	6,009	0.02%
2021/06/08	2	39.75	0	0.00	39.75	2	6,042	0.03%
2021/06/07	4	38.58	7	38.75	39.00	-3	6,098	-0.05%
2021/06/04	5	38.26	0	0.00	38.40	5	6,118	0.08%
2021/06/03	4	39.36	0	0.00	39.00	4	6,158	0.06%
2021/06/02	8	39.33	45	39.40	38.20	-37	6,195	-0.60%
2021/06/01	7	41.09	8	40.98	41.50	-1	6,242	-0.02%
2021/05/31	0	0.00	9.5	39.78	39.45	-9.5	6,307	-0.15%
2021/05/28	3	39.72	1	41.15	39.65	2	6,600	0.03%
2021/05/27	0.5	40.05	4	40.13	40.20	-3.5	7,151	-0.05%
2021/05/26	0	0.00	2.1	40.07	40.10	-2.1	7,198	-0.03%
2021/05/25	42.1	39.72	1.1	40.53	39.50	41	7,230	0.57%
2021/05/24	1	38.60	0.1	38.31	38.75	0.9	7,165	0.01%
2021/05/21	1	37.19	1	37.10	37.55	0	7,165	0.00%
2021/05/20	10	37.29	11	36.81	36.05	-1	7,173	-0.01%
2021/05/18	29.1	35.97	32.1	36.54	36.75	-3	7,188	-0.04%
2021/05/17	36	35.97	31	36.90	34.70	5	7,159	0.07%
2021/05/14	0	0.00	0.1	37.65	37.65	-0.1	7,051	0.00%
2021/05/12	1	34.35	1	36.30	34.40	0	6,851	0.00%
2021/05/11	1	37.90	2	39.10	38.15	-1	6,790	-0.01%
2021/05/10	1	38.50	0	0.00	38.80	1	6,744	0.01%
2021/05/06	1	38.45	13	38.79	38.45	-12	6,687	-0.18%
2021/05/05	0.1	38.70	29	38.91	38.30	-29	6,679	-0.43%
2021/05/04	2	37.93	7	37.49	38.05	-5	6,698	-0.07%
2021/05/03	2	40.70	2	39.35	39.50	0	6,644	0.00%
2021/04/29	13	41.32	10	41.20	41.15	3	6,675	0.04%
2021/04/28	2.1	41.41	5	41.65	41.75	-3	6,681	-0.04%
2021/04/27	10.1	41.35	15	41.58	41.60	-5	6,649	-0.07%
2021/04/26	16.1	41.40	4	41.64	41.30	12.1	6,611	0.18%
2021/04/23	26	44.45	23	43.95	41.95	3	6,460	0.05%
2021/04/22	11	44.68	28	44.11	41.80	-17	6,258	-0.27%
2021/04/21	10	43.25	11	43.57	43.00	-1	6,157	-0.02%
2021/04/20	11	43.69	10	43.50	44.00	1	6,132	0.02%
2021/04/19	12	42.47	0	0.00	42.35	12	6,092	0.20%
2021/04/16	21	42.79	20	42.63	42.30	1	6,071	0.02%
2021/04/15	23	42.07	10	42.15	42.70	13	6,066	0.21%
2021/04/14	15	40.99	23	41.33	41.60	-8	6,045	-0.13%
2021/04/13	19	43.09	12	42.83	42.10	7	6,002	0.12%
2021/04/12	19	44.94	13.2	44.67	43.40	5.8	5,941	0.10%
2021/04/09	3	42.27	12.2	44.02	44.20	-9.2	5,925	-0.16%
2021/04/08	2	41.10	0	0.00	40.20	2	5,682	0.04%
2021/04/07	38	39.97	60	40.44	40.00	-22	5,587	-0.39%
2021/04/06	10	37.34	16.3	37.05	38.55	-6.3	5,310	-0.12%
2021/04/01	23	35.80	14	35.48	35.05	9	5,160	0.17%
2021/03/31	2	33.45	2	33.58	34.00	0	4,949	0.00%
2021/03/30	1	32.90	0	0.00	32.85	1	4,859	0.02%
2021/03/29	1.1	32.55	1	32.65	32.65	0.1	4,845	0.00%
2021/03/26	5	32.52	3	32.53	32.50	2	4,844	0.04%
2021/03/25	1	32.70	10	32.60	32.50	-9	4,840	-0.19%
2021/03/24	10	34.30	9	33.69	33.45	1	4,898	0.02%
2021/03/23	7.1	33.10	2.1	33.35	33.05	5	4,769	0.10%
2021/03/22	12	33.15	0	0.00	33.15	12	4,728	0.25%
2021/03/19	1	32.95	2.2	33.02	32.95	-1.2	4,703	-0.03%
2021/03/18	23	32.42	4	32.56	32.55	19	4,646	0.41%
2021/03/17	7.3	33.24	0	0.00	32.50	7.3	4,626	0.16%
2021/03/16	2	32.45	2	32.65	33.80	0	4,536	0.00%
2021/03/15	0	0.00	1	32.20	31.75	-1	4,670	-0.02%
2021/03/12	2	31.80	2	31.80	31.70	0	4,721	0.00%
2021/03/11	1	32.05	1	33.10	32.00	0	4,613	0.00%
2021/03/09	0	0.00	3	31.37	32.30	-3	4,593	-0.07%
2021/03/08	6	31.70	1	32.55	31.40	5	4,579	0.11%
2021/03/05	4	32.39	6	32.84	31.80	-2	4,544	-0.04%
2021/03/04	0	0.00	4	32.28	32.30	-4	4,378	-0.09%
2021/03/03	7.1	32.15	2	32.05	32.35	5.1	4,301	0.12%
2021/03/02	32	31.65	39.4	31.66	32.20	-7.4	4,079	-0.18%
2021/02/26	1	28.35	0	0.00	29.60	1	3,926	0.03%
2021/02/25	1	29.45	5.1	29.15	29.15	-4.1	3,942	-0.10%
2021/02/24	0	0.00	3	28.85	28.40	-3	3,902	-0.08%
2021/02/23	5	28.53	0	0.00	28.75	5	3,907	0.13%
2021/02/22	1	28.65	0	0.00	28.40	1	3,944	0.03%
2021/02/19	0.1	28.70	0	0.00	28.55	0.1	3,973	0.00%
2021/02/17	1	27.30	0	0.00	27.30	1	4,131	0.02%
2021/02/02	0	0.00	3	26.50	26.50	-3	5,035	-0.06%
2021/01/28	0	0.00	2	27.60	27.45	-2	4,992	-0.04%
2021/01/27	3	27.85	0	0.00	27.80	3	4,980	0.06%
2021/01/26	3	28.22	3	27.80	27.70	0	4,961	0.00%
2021/01/25	0	0.00	3	27.20	27.55	-3	4,911	-0.06%
2021/01/22	2	28.00	3	27.67	27.50	-1	4,901	-0.02%
2021/01/21	0	0.00	1	28.55	28.80	-1	4,811	-0.02%
2021/01/18	6	27.80	12	28.33	28.40	-6	4,703	-0.13%
2021/01/15	14	29.72	20	29.69	28.85	-6	4,660	-0.13%
2021/01/14	13	29.08	1	29.20	29.10	12	4,542	0.26%
2021/01/12	1	28.45	0	0.00	28.35	1	4,457	0.02%
2021/01/11	1	29.20	0	0.00	29.20	1	4,415	0.02%
2021/01/08	2	28.50	3	27.95	27.75	-1	4,369	-0.02%
2021/01/07	2	29.10	2	28.80	28.75	0	4,307	0.00%
2021/01/06	3	29.07	1	28.70	28.70	2	4,289	0.05%
2021/01/05	6	29.05	0	0.00	28.90	6	4,220	0.14%
2021/01/04	19	29.68	45	29.38	29.30	-26	4,161	-0.62%
2020/12/31	0	0.00	8	27.72	27.65	-8	3,793	-0.21%
2020/12/30	1	28.00	0	0.00	27.65	1	3,772	0.03%
2020/12/29	20	27.70	20	27.70	27.75	0	3,767	0.00%
2020/12/28	0	0.00	15	27.44	27.40	-15	3,734	-0.40%
2020/12/24	3	26.70	3	26.88	27.05	0	3,707	0.00%
2020/12/23	8	26.60	0	0.00	26.65	8	3,697	0.22%
2020/12/22	1	26.55	2	26.80	26.55	-1	3,693	-0.03%
2020/12/18	10	27.43	0	0.00	27.20	10	3,667	0.27%
2020/12/17	1	27.25	0	0.00	27.90	1	3,560	0.03%
2020/12/15	7	27.50	0	0.00	26.95	7	3,483	0.20%
2020/12/14	1	27.20	0	0.00	27.20	1	3,433	0.03%
2020/12/10	5	27.90	3	27.35	27.25	2	3,366	0.06%
2020/12/09	55	28.45	3.6	28.36	28.45	51.4	3,307	1.55%
2020/12/08	0	0.00	44	27.39	27.90	-44	3,033	-1.45%
2020/12/07	15	26.70	1	26.80	26.70	14	2,944	0.48%
2020/12/04	6	26.54	0	0.00	26.75	6	2,903	0.21%
2020/12/03	11	26.95	10	26.90	26.85	1	2,872	0.03%
2020/12/02	10	26.55	2	26.45	26.85	8	2,806	0.29%
2020/11/30	2	26.80	0	0.00	26.70	2	2,729	0.07%
2020/11/27	7	26.79	140	26.74	26.75	-133	2,678	-4.96%	大賣/鉅額交易
2020/11/26	4	26.61	2	26.70	26.60	2	2,625	0.08%
2020/11/25	31	28.28	30	28.15	27.10	1	2,530	0.04%
2020/11/24	141	25.97	5	25.90	26.05	136	2,057	6.61%	大買/鉅額交易
2020/11/23	1	25.70	0	0.00	25.70	1	1,977	0.05%
2020/11/19	1	26.15	7	25.71	25.70	-6	1,923	-0.31%
2020/11/18	1	25.50	0	0.00	25.55	1	1,863	0.05%
2020/11/17	2	25.95	4.6	25.98	25.95	-2.6	1,811	-0.14%
2020/11/16	0	0.00	1	26.65	26.65	-1	1,745	-0.06%
2020/11/13	20	26.15	25	25.79	26.45	-5	1,633	-0.31%
2020/11/12	15	26.12	9	26.03	26.05	6	1,480	0.41%
2020/11/11	24	23.53	24	24.33	24.55	0	1,023	0.00%
2020/11/10	3	22.75	0	0.00	22.35	3	776	0.39%
2020/10/27	2	22.70	0	0.00	22.65	2	770	0.26%
2020/10/19	2	23.10	0	0.00	22.95	2	886	0.23%
2020/09/24	1	21.00	0	0.00	20.95	1	1,224	0.08%
2020/09/22	1	22.00	0	0.00	22.05	1	1,238	0.08%
2020/09/21	1	22.60	0	0.00	22.55	1	1,264	0.08%
2020/09/14	1	22.35	0	0.00	22.65	1	1,343	0.07%
2020/09/07	0	0.00	2	23.73	23.35	-2	1,463	-0.14%
2020/08/27	2	22.50	0	0.00	22.70	2	1,569	0.13%
2020/08/18	0	0.00	1	23.80	23.80	-1	1,503	-0.07%
2020/08/17	3	23.90	2	23.80	23.85	1	1,520	0.07%
2020/08/10	2	22.90	0	0.00	23.00	2	1,496	0.13%
2020/07/24	2	24.38	2	23.80	23.85	0	1,820	0.00%
2020/07/23	3	24.33	0	0.00	24.20	3	1,806	0.17%
2020/07/22	5	23.85	1	24.10	23.95	4	1,785	0.22%
2020/07/21	1	24.00	2	23.95	24.05	-1	1,774	-0.06%
2020/07/20	1	23.50	0	0.00	23.45	1	1,770	0.06%
2020/07/17	0	0.00	1	24.70	23.85	-1	1,764	-0.06%
2020/07/16	1	24.95	1	24.55	25.00	0	1,703	0.00%
2020/07/15	2	23.95	0	0.00	23.85	2	1,625	0.12%
2020/07/14	1	23.90	0	0.00	23.65	1	1,604	0.06%
2020/07/13	4	23.63	0	0.00	23.50	4	1,579	0.25%
2020/07/03	0	0.00	1	22.35	22.30	-1	1,413	-0.07%
2020/07/02	0	0.00	10	22.30	22.10	-10	1,409	-0.71%
2020/06/29	10	22.05	0	0.00	22.05	10	1,337	0.75%
2020/06/19	0.1	21.60	2	21.80	21.70	-1.9	1,289	-0.15%
2020/06/18	0	0.00	1	22.10	21.80	-1	1,282	-0.08%
2020/06/17	1	21.90	4	21.65	21.65	-3	1,262	-0.24%
2020/06/16	2	21.60	1	21.60	21.60	1	1,252	0.08%
2020/06/15	7	21.57	4	21.75	21.30	3	1,274	0.24%
2020/06/12	2	20.13	2	20.65	20.80	0	1,232	0.00%
2020/06/11	1	21.65	1	21.20	20.00	0	1,213	0.00%
2020/06/09	3	21.10	0	0.00	21.35	3	1,207	0.25%
2020/05/07	1	20.05	1	20.20	20.10	0	1,132	0.00%
2020/04/30	0	0.00	4	19.45	19.50	-4	1,249	-0.32%
2020/04/29	0	0.00	1	19.40	19.35	-1	1,267	-0.08%
2020/04/24	0	0.00	1	18.85	18.80	-1	1,287	-0.08%
2020/04/22	0	0.00	70	18.36	18.85	-70	1,312	-5.34%
2020/04/14	50	18.80	0	0.00	18.60	50	1,352	3.70%
2020/03/24	20	16.46	0	0.00	16.45	20	1,401	1.43%
2020/03/23	1	15.55	0	0.00	15.85	1	1,418	0.07%
2020/03/17	4	16.68	12	16.92	16.50	-8	1,409	-0.57%
2020/03/16	1	17.05	0	0.00	17.00	1	1,401	0.07%
2020/03/12	12	18.70	2	18.70	18.45	10	1,368	0.73%
2020/03/10	3	18.93	3	19.40	19.80	0	1,519	0.00%
2020/03/09	2	19.85	2	19.85	19.65	0	1,506	0.00%
2020/03/05	1	20.50	0	0.00	20.50	1	1,504	0.07%
2020/02/21	2	21.28	1	21.30	20.95	1	1,539	0.06%
2020/02/18	0	0.00	1	20.45	20.60	-1	1,490	-0.07%
2020/02/17	1	20.20	0	0.00	20.25	1	1,512	0.07%
2020/02/12	0	0.00	11	20.44	20.55	-11	1,752	-0.63%
2020/02/10	1	20.10	0	0.00	20.15	1	1,832	0.05%
2020/02/05	10	21.65	0	0.00	21.15	10	1,739	0.57%
2020/02/03	0	0.00	1	20.15	20.05	-1	1,752	-0.06%
2020/01/31	0	0.00	1	21.30	21.35	-1	1,769	-0.06%
2020/01/30	1	22.25	0	0.00	21.35	1	1,783	0.06%
2020/01/14	3	23.45	4	23.24	23.30	-1	2,008	-0.05%
2020/01/13	0	0.00	9	22.98	23.30	-9	1,990	-0.45%
2020/01/10	1	22.35	6	22.70	22.80	-5	1,960	-0.26%
2020/01/06	1	22.45	0	0.00	22.50	1	1,918	0.05%
2019/12/25	9	22.53	0	0.00	22.55	9	1,842	0.49%
2019/12/24	6	22.55	0	0.00	22.50	6	1,841	0.33%
2019/12/13	0	0.00	1	23.05	22.90	-1	1,763	-0.06%
2019/12/10	0	0.00	2	22.90	22.75	-2	1,724	-0.12%
2019/12/05	2	24.20	7	24.09	23.50	-5	1,683	-0.30%
2019/12/04	0	0.00	1	23.20	23.30	-1	1,548	-0.06%
2019/11/28	1	23.65	0	0.00	23.00	1	1,488	0.07%
2019/11/27	3	22.90	8	22.65	23.10	-5	1,441	-0.35%
2019/11/25	8	22.02	0	0.00	22.00	8	1,443	0.55%
2019/11/19	0	0.00	1	22.90	22.55	-1	1,463	-0.07%
2019/11/12	0	0.00	13	23.64	23.15	-13	1,293	-1.00%
2019/11/08	11	22.78	12	22.60	22.70	-1	1,080	-0.09%
2019/11/04	5	22.62	0	0.00	22.35	5	947	0.53%
2019/10/31	7	23.09	2	23.40	22.45	5	907	0.55%
2019/10/30	2	22.65	2	22.90	22.90	0	804	0.00%
2019/10/29	1	22.50	1	22.00	22.15	0	752	0.00%
2019/10/28	1	22.40	1	22.55	22.55	0	719	0.00%
2019/10/25	4	22.68	2	21.90	22.00	2	669	0.30%
2019/10/04	0	0.00	4	19.80	19.65	-4	415	-0.96%
2019/10/03	4	19.51	0	0.00	19.55	4	414	0.97%
2019/09/23	0	0.00	0.1	20.20	20.25	-0.1	402	-0.04%
2019/09/12	0	0.00	49	20.43	20.30	-49	370	-13.24%
2019/09/02	1	19.95	1	20.10	20.10	0	312	0.00%
2019/08/14	0	0.00	33	19.01	19.10	-33	160	-20.57%
2019/04/29	0.1	20.15	0	0.00	20.15	0.1	373	0.03%
2019/04/26	0	0.00	1	20.00	20.00	-1	353	-0.28%
2019/04/18	1	20.75	0	0.00	20.65	1	342	0.29%
2019/04/17	0	0.00	2	20.95	21.00	-2	338	-0.59%
2019/04/12	1	20.50	1	20.35	20.35	0	318	0.00%
2019/04/11	0	0.00	1	20.80	20.80	-1	311	-0.32%
2019/04/10	1	21.05	1	20.90	20.90	0	305	0.00%
2019/04/09	1	21.40	1	21.55	21.30	0	298	0.00%
2019/04/02	0	0.00	1	20.50	20.75	-1	251	-0.40%
2019/03/15	1	20.10	0	0.00	20.30	1	259	0.38%
2019/03/14	0	20.05	0	0.00	20.10	0	255	0.00%
2019/03/05	2	20.65	1	20.50	20.45	1	250	0.40%
2019/02/15	0	0.00	0.2	19.05	19.15	-0.2	207	-0.12%
2019/01/30	0	0.00	1.8	18.35	18.40	-1.8	186	-0.96%
2018/12/11	0	0.00	0.1	19.15	19.20	-0.1	367	-0.02%
2018/12/06	0.2	18.40	0	0.00	18.40	0.2	358	0.06%
2018/10/26	31	16.81	31	16.97	16.80	0	536	0.00%
2018/10/01	0	0.00	0.2	19.50	19.50	-0.2	553	-0.04%
2018/09/27	0	0.00	1	18.95	19.00	-1	554	-0.18%
2018/09/20	2	19.20	0	0.00	18.90	2	545	0.37%
2018/07/27	0.1	20.80	0	0.00	20.40	0.1	601	0.02%
2018/07/26	1	21.25	0	0.00	21.05	1	591	0.17%
2018/06/19	11	21.20	0	0.00	21.15	11	516	2.13%
2018/06/15	10	21.48	0	0.00	21.40	10	516	1.94%
2018/06/13	16	21.71	0	0.00	21.65	16	517	3.09%
2018/06/12	3	21.85	6	22.18	21.95	-3	513	-0.58%
2018/06/08	0	0.00	1	22.15	21.85	-1	501	-0.20%
2018/06/07	0	0.00	4	22.45	22.50	-4	481	-0.83%
2018/06/04	0	0.00	10	22.03	21.75	-10	482	-2.07%
2018/05/24	0	0.00	28	21.15	21.10	-28	493	-5.67%
2018/05/02	1	19.50	0	0.00	19.50	1	552	0.18%
2018/03/23	5	20.10	0	0.00	20.20	5	650	0.77%
2018/03/22	2	20.70	0	0.00	20.60	2	650	0.31%
2018/03/20	11	20.73	20	20.67	20.80	-9	648	-1.39%
2018/03/19	7	20.92	0	0.00	20.95	7	649	1.08%
2018/03/14	0	0.00	1	21.10	21.10	-1	661	-0.15%
2018/03/12	20	21.10	0	0.00	21.15	20	676	2.95%
2018/03/01	8	20.03	0	0.00	20.50	8	651	1.23%
2018/02/27	0	0.00	2	20.30	20.35	-2	645	-0.31%
2018/02/26	2	20.10	0	0.00	20.20	2	638	0.31%
2018/02/23	0	0.00	2	19.90	19.90	-2	613	-0.33%
2018/02/21	4	19.23	0	0.00	19.15	4	637	0.63%
2018/02/06	12	19.75	0	0.00	19.30	12	608	1.97%
2018/01/31	3	20.75	0	0.00	20.90	3	635	0.47%
2018/01/24	0	0.00	4	21.05	21.00	-4	766	-0.52%
2018/01/19	0.2	21.25	0	0.00	21.25	0.2	816	0.03%
2018/01/15	0.7	21.25	0	0.00	21.15	0.7	910	0.07%
2018/01/11	0	0.00	10	20.90	20.90	-10	908	-1.10%
2018/01/10	2	21.05	0	0.00	21.00	2	907	0.22%
2018/01/09	13	21.17	0	0.00	21.10	13	914	1.42%
2018/01/08	10	21.75	0	0.00	21.60	10	916	1.09%
2018/01/05	5	21.83	0	0.00	21.85	5	921	0.54%
2018/01/04	0	0.00	3	21.80	21.65	-3	917	-0.33%
2018/01/03	0	0.00	6	21.85	21.75	-6	926	-0.65%
2018/01/02	5	21.80	0	0.00	21.80	5	930	0.54%