前鼎 (4908)-永豐金-忠孝券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
98.1
漲跌
▲0.7
漲幅
+0.72%
成交量
3,304張
產業
上櫃通信網路類股
182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

前鼎 (4908)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	0	98.50	0	98.70	98.10	0	7,951	0.00%
2024/04/25	9.1	99.63	10	99.25	97.40	-0.9	7,914	-0.01%
2024/04/24	0	95.23	0	0.00	94.50	0	7,908	0.00%
2024/04/23	0	91.75	0	0.00	90.60	0	7,943	0.00%
2024/04/22	0	93.07	1	91.20	89.10	-1	8,047	-0.01%
2024/04/19	0	93.10	12	93.35	97.50	-12	8,073	-0.15%
2024/04/18	3.1	97.76	0	99.10	98.50	3	8,089	0.04%
2024/04/17	0	0.00	0	98.00	97.00	0	8,180	0.00%
2024/04/16	0.1	94.16	0	0.00	92.50	0.1	8,170	0.00%
2024/04/15	0.1	101.54	6	101.17	100.50	-5.9	8,142	-0.07%
2024/04/12	7.1	104.01	7	103.50	104.00	0.1	8,148	0.00%
2024/04/10	5	109.80	4	108.63	108.50	1	8,127	0.01%
2024/04/08	0	0.00	1	112.96	110.00	-1	8,104	-0.01%
2024/04/03	7	113.93	12.1	113.87	111.00	-5.1	8,165	-0.06%
2024/04/02	20.1	113.88	5	116.90	118.50	15.1	8,123	0.19%
2024/04/01	0	0.00	1	111.00	109.50	-1	8,030	-0.01%
2024/03/29	1.1	107.27	4	106.75	108.50	-2.9	8,003	-0.04%
2024/03/28	2	109.25	0	0.00	110.00	2	7,991	0.03%
2024/03/27	11	107.91	16	107.97	107.50	-5	7,923	-0.06%
2024/03/26	1	107.00	0	0.00	106.00	1	7,886	0.01%
2024/03/25	4	109.25	4	109.75	112.00	0	7,835	0.00%
2024/03/22	2	104.50	1	107.00	107.00	1	7,840	0.01%
2024/03/21	0	0.00	0.1	104.00	103.00	-0.1	7,792	0.00%
2024/03/20	1	104.00	3	102.00	102.00	-2	7,824	-0.03%
2024/03/19	5	106.20	1	108.50	104.00	4	7,866	0.05%
2024/03/18	3	103.67	4	104.25	103.50	-1	7,866	-0.01%
2024/03/14	0.1	104.00	2	104.50	103.00	-2	8,674	-0.02%
2024/03/13	9	107.00	8	112.13	107.00	1	8,801	0.01%
2024/03/12	4.1	108.79	8	109.44	111.00	-3.9	8,710	-0.04%
2024/03/11	6.2	110.88	0	0.00	112.50	6.2	8,670	0.07%
2024/03/08	11	106.91	11	111.95	107.00	0	8,639	0.00%
2024/03/07	5	117.50	8	117.69	113.50	-3	8,583	-0.03%
2024/03/06	3	119.00	10	118.44	119.00	-7	8,519	-0.08%
2024/03/05	9	117.11	10	118.25	117.50	-1	8,609	-0.01%
2024/03/04	7	120.64	3	121.33	120.00	4	8,801	0.05%
2024/03/01	14.1	119.46	12	119.54	120.50	2.1	8,762	0.02%
2024/02/29	14	121.82	34.1	120.41	121.50	-20.1	8,706	-0.23%
2024/02/27	31.1	120.53	46.1	119.26	119.00	-15	8,677	-0.17%
2024/02/26	149.1	128.89	131.1	128.22	121.50	18	8,546	0.21%	大買/大賣/
2024/02/23	57.1	122.18	36.1	118.93	124.00	21	8,261	0.25%
2024/02/22	36	113.90	24	115.40	113.00	12	8,077	0.15%
2024/02/21	31	117.40	42	116.82	117.00	-11	7,935	-0.14%
2024/02/20	23.3	116.85	31	114.42	113.00	-7.7	7,681	-0.10%
2024/02/19	62.2	118.14	80.1	118.44	114.50	-17.9	7,570	-0.24%
2024/02/16	125.1	120.79	101.1	119.62	121.00	24.1	7,532	0.32%	大買/大賣/
2024/02/15	40.1	114.60	30.1	111.48	118.00	9.9	7,237	0.14%
2024/02/05	30	109.20	20.2	109.48	107.50	9.8	7,143	0.14%
2024/02/02	36	113.21	106	111.58	109.00	-70	7,022	-1.00%	大賣/
2024/02/01	71.3	114.19	61.1	113.63	111.00	10.1	6,908	0.15%
2024/01/31	38.2	111.03	37.2	106.82	113.00	1.1	6,607	0.02%
2024/01/30	137.2	101.61	65.3	100.28	103.00	71.9	6,443	1.12%	大買/
2024/01/29	13.2	95.64	50.1	95.18	97.90	-36.9	6,206	-0.60%
2024/01/26	5	84.90	0	0.00	89.00	5	6,042	0.08%
2024/01/23	2	89.10	0	0.00	89.10	2	6,596	0.03%
2024/01/18	1	85.30	0	0.00	86.90	1	7,457	0.01%
2024/01/17	0	0.00	0.1	90.00	86.60	-0.1	7,908	0.00%
2024/01/16	13.2	89.62	2	90.30	88.30	11.2	8,457	0.13%
2024/01/12	5	88.00	5	87.00	85.80	0	9,046	0.00%
2024/01/11	3	88.10	3	89.00	87.10	0	9,745	0.00%
2024/01/10	1	84.30	1	83.60	83.60	0	10,098	0.00%
2024/01/09	7	83.00	7	83.00	83.00	0	10,579	0.00%
2024/01/08	2	84.20	2	83.60	83.40	0	11,258	0.00%
2024/01/05	1	83.90	1	84.30	83.70	0	11,693	0.00%
2024/01/04	4	83.80	4	84.90	83.80	0	11,771	0.00%
2024/01/03	3	84.40	3	84.60	84.30	0	11,826	0.00%
2023/12/29	17	85.20	25	83.99	84.30	-8	12,018	-0.07%
2023/12/28	14	91.34	5	88.00	88.00	9	11,980	0.07%
2023/12/27	1	94.70	1	94.00	92.90	0	12,094	0.00%
2023/12/26	3	92.67	0	0.00	93.50	3	12,166	0.02%
2023/12/25	2	93.05	0	0.00	93.00	2	12,280	0.02%
2023/12/22	3	93.80	2	93.90	93.90	1	12,516	0.01%
2023/12/21	2	93.90	0	0.00	93.90	2	12,658	0.02%
2023/12/20	2	95.90	4	94.40	93.80	-2	12,879	-0.02%
2023/12/19	0	0.00	8	97.68	94.90	-8	13,402	-0.06%
2023/12/15	11	94.25	0	0.00	93.20	11	13,671	0.08%
2023/12/14	5	94.96	0	0.00	95.10	5	13,808	0.04%
2023/12/13	19.2	95.76	22	95.72	95.30	-2.8	14,130	-0.02%
2023/12/12	39	98.57	60	102.75	95.60	-21	14,999	-0.14%
2023/12/11	97	102.93	82	101.81	105.50	15	14,986	0.10%
2023/12/08	16	96.98	5	96.40	97.20	11	14,682	0.07%
2023/12/07	1	93.40	1	92.70	92.40	0	14,654	0.00%
2023/12/06	1	94.50	2	93.95	93.10	-1	14,728	-0.01%
2023/12/05	1	92.80	1	92.60	92.60	0	14,833	0.00%
2023/12/04	9	93.22	7	96.36	94.00	2	14,983	0.01%
2023/12/01	16	96.27	16.3	94.97	95.10	-0.3	15,063	0.00%
2023/11/30	19	98.67	36	100.45	94.80	-17	15,044	-0.11%
2023/11/29	36	99.43	42.5	98.91	100.00	-6.5	14,956	-0.04%
2023/11/28	12	94.03	0	0.00	94.00	12	14,737	0.08%
2023/11/27	5	92.02	0	0.00	91.50	5	14,653	0.03%
2023/11/24	17	91.76	20	93.25	91.50	-3	14,633	-0.02%
2023/11/22	171.1	101.90	163.2	102.29	102.00	7.9	14,478	0.05%	大買/大賣/
2023/11/21	8	95.18	14	95.14	100.00	-6	14,016	-0.04%
2023/11/20	4	92.73	0	0.00	91.20	4	13,853	0.03%
2023/11/17	1	93.50	1.3	92.69	92.10	-0.3	13,829	0.00%
2023/11/16	31	93.72	31	94.77	92.90	0	13,777	0.00%
2023/11/15	12	96.48	9	96.26	94.60	3	13,738	0.02%
2023/11/14	3.3	93.53	3	93.50	96.20	0.3	13,581	0.00%
2023/11/13	9.2	91.43	9	90.33	92.00	0.2	13,487	0.00%
2023/11/10	30	90.16	36	93.36	89.70	-6	13,405	-0.04%
2023/11/09	3	95.37	3.1	95.18	93.80	-0.1	13,318	0.00%
2023/11/08	36	95.84	34	97.36	95.00	2	13,174	0.02%
2023/11/07	36	96.86	52.1	98.42	97.20	-16.1	13,063	-0.12%
2023/11/06	65.2	97.60	51	94.76	97.60	14.2	12,832	0.11%
2023/11/03	43	93.97	42	96.06	93.40	1	12,553	0.01%
2023/11/02	65	94.04	57	93.59	95.40	8	12,407	0.06%
2023/11/01	52	92.52	52	91.48	92.00	0	12,224	0.00%
2023/10/31	45	90.50	45	95.23	89.80	0	12,043	0.00%
2023/10/30	81	95.92	90	93.56	93.70	-9	11,866	-0.08%
2023/10/27	75	94.74	73.1	98.82	95.40	1.9	11,744	0.02%
2023/10/26	68	100.21	76	99.02	99.20	-8	11,606	-0.07%
2023/10/25	105.1	101.34	101.8	102.82	98.30	3.4	11,307	0.03%	大買/大賣/
2023/10/24	141.2	96.36	142.1	95.07	99.00	-1	10,840	-0.01%	大買/大賣/
2023/10/23	93.7	90.65	93.2	91.43	90.00	0.5	10,279	0.00%
2023/10/20	77.2	91.66	78	93.58	91.60	-0.8	10,047	-0.01%
2023/10/19	201.2	93.44	197.1	93.11	93.00	4.1	9,646	0.04%	大買/大賣/
2023/10/18	187.2	88.29	184.1	87.20	90.30	3.1	8,998	0.03%	大買/大賣/
2023/10/17	72	83.00	72.2	86.74	83.40	-0.2	8,818	0.00%
2023/10/16	190.2	85.42	361.2	84.84	83.70	-170.9	8,393	-2.04%	大買/大賣/鉅額交易
2023/10/13	274.2	78.38	151	76.73	81.00	123.2	7,881	1.56%	大買/大賣/鉅額交易
2023/10/11	26	67.23	26.2	71.70	67.00	-0.2	7,503	0.00%
2023/10/06	41	71.09	41	72.10	71.00	0	7,490	0.00%
2023/10/05	32.2	72.04	36	71.98	72.10	-3.8	7,475	-0.05%
2023/10/04	30	71.16	30	69.60	71.00	0	7,342	0.00%
2023/10/03	9	71.39	3	72.13	70.30	6	7,411	0.08%
2023/10/02	46	70.17	48.2	71.30	70.00	-2.2	7,294	-0.03%
2023/09/28	50	70.63	51.1	73.30	69.90	-1.1	7,283	-0.01%
2023/09/27	187	73.41	130	72.98	72.50	57	7,197	0.79%	大買/大賣/
2023/09/26	47	71.19	58	73.90	71.50	-11	7,054	-0.16%
2023/09/25	44	74.15	42.1	76.23	73.80	1.9	6,924	0.03%
2023/09/22	32.3	73.85	79	74.53	75.50	-46.7	6,721	-0.69%
2023/09/21	54	70.86	54	71.23	71.00	0	6,308	0.00%
2023/09/20	58	71.82	57.1	73.43	71.50	0.9	6,252	0.01%
2023/09/19	37	71.49	36.2	73.22	72.10	0.8	5,974	0.01%
2023/09/18	27.2	73.79	27.2	71.33	72.80	0	5,790	0.00%
2023/09/15	211.2	72.99	162.3	73.32	70.00	48.9	5,396	0.91%	大買/大賣/
2023/09/14	53.2	69.74	51.2	67.42	70.50	2	4,448	0.05%
2023/09/13	69.2	62.55	65.3	58.99	64.10	3.9	4,155	0.09%
2023/09/12	47	57.00	49.1	58.86	58.30	-2.1	3,900	-0.05%
2023/09/11	16.1	60.34	20	60.36	61.00	-3.9	3,765	-0.10%
2023/09/08	35.1	61.25	32.1	60.72	60.30	3	3,659	0.08%
2023/09/07	16.1	61.50	17.1	61.53	61.30	-1.1	3,511	-0.03%
2023/09/06	4.3	58.50	4.3	59.93	62.20	0.1	3,342	0.00%
2023/09/05	7.4	56.74	5.1	56.50	56.60	2.3	3,215	0.07%
2023/09/04	2	56.40	2.1	55.66	56.30	-0.1	3,169	0.00%
2023/09/01	4	54.43	5	55.14	55.50	-1	3,103	-0.03%
2023/08/31	2	54.20	1	53.90	54.40	1	3,063	0.03%
2023/08/29	16.3	55.20	18	54.66	55.20	-1.8	3,073	-0.06%
2023/08/28	5	53.90	2	53.95	54.30	3	3,024	0.10%
2023/08/25	5	54.52	3.1	54.64	55.10	2	2,978	0.07%
2023/08/24	0	0.00	2	55.80	54.10	-2	2,918	-0.07%
2023/08/23	0.1	54.70	0	0.00	53.70	0.1	2,907	0.00%
2023/08/18	1	55.90	1	54.40	54.00	0	2,894	0.00%
2023/08/10	0	0.00	0.1	51.70	51.20	-0.1	3,036	0.00%
2023/08/09	1	54.70	1	53.80	52.20	0	3,051	0.00%
2023/08/08	35	54.57	35.1	54.64	54.70	-0.1	3,053	0.00%
2023/08/07	2.3	54.31	2.2	54.85	54.80	0.1	3,071	0.00%
2023/08/02	0	0.00	11	53.21	52.50	-11	3,018	-0.36%
2023/08/01	33	55.27	52.2	57.43	55.00	-19.2	2,987	-0.64%
2023/07/31	38.2	61.83	27	63.28	58.70	11.2	2,924	0.38%
2023/07/28	0	0.00	2	58.05	60.10	-2	2,665	-0.08%
2023/07/25	10	56.60	0.1	55.30	55.70	9.9	2,562	0.39%
2023/07/24	15	55.06	14	57.90	55.10	1	2,529	0.04%
2023/07/21	41	58.19	31.2	58.26	57.90	9.8	2,477	0.40%
2023/07/20	38.2	59.67	39.1	65.04	59.80	-0.9	2,394	-0.04%
2023/07/19	26	61.85	26.2	57.44	62.10	-0.2	2,109	-0.01%
2023/07/18	21.3	57.26	26	57.16	56.50	-4.7	2,050	-0.23%
2023/07/17	5	56.70	5.1	56.70	56.90	-0.1	1,885	-0.01%
2023/07/14	8	50.98	4	50.98	51.80	4	1,848	0.22%
2023/07/13	0	0.00	10	48.20	47.10	-10	1,777	-0.56%
2023/07/12	29	45.46	21.2	46.06	45.35	7.8	1,732	0.45%
2023/07/11	53	47.21	49	46.59	46.50	4	1,710	0.23%
2023/07/10	26.3	49.39	28.1	49.02	47.85	-1.8	1,673	-0.11%
2023/07/07	1	47.00	1	46.00	46.35	0	1,557	0.00%
2023/07/06	3	47.25	3	46.00	45.80	0	1,501	0.00%
2023/07/05	38	45.27	38.2	46.41	45.20	-0.2	1,435	-0.01%
2023/07/04	5.3	46.50	1	45.55	46.60	4.3	1,388	0.31%
2023/06/28	0	0.00	6	40.90	42.95	-6	1,069	-0.56%
2023/06/21	0	0.00	1	39.60	40.35	-1	993	-0.10%
2023/06/12	2	39.48	0	0.00	39.20	2	977	0.20%
2023/06/08	1	39.85	0	0.00	39.60	1	961	0.10%
2023/06/06	1	40.20	0.2	40.30	40.00	0.8	958	0.08%
2023/06/02	2	40.48	0	0.00	40.25	2	919	0.22%
2023/05/31	0	0.00	22	41.08	40.55	-22	886	-2.48%
2023/05/30	1	40.85	0	40.80	40.95	1	869	0.11%
2023/05/29	1	39.95	0	0.00	39.85	1	823	0.12%
2023/05/26	1	39.80	0	0.00	39.75	1	803	0.12%
2023/05/24	0	39.45	0	0.00	39.40	0	787	0.00%
2023/05/23	20	40.35	0	0.00	39.70	20	779	2.57%
2023/05/22	0	0.00	1.2	39.46	40.25	-1.2	759	-0.16%
2023/05/19	1.4	39.80	10	39.80	39.70	-8.6	728	-1.18%
2023/05/18	0	0.00	1	38.20	39.45	-1	657	-0.15%
2023/05/17	0	0.00	1	38.45	38.15	-1	621	-0.16%
2023/05/16	1	39.60	1	38.65	38.65	0	602	0.00%
2023/05/15	6	38.78	0	0.00	38.80	6	539	1.11%
2023/05/12	1	37.00	0	0.00	36.90	1	507	0.20%
2023/05/11	0	0.00	1	36.00	35.65	-1	488	-0.20%
2023/04/25	0	33.80	0	0.00	33.75	0	379	0.00%
2023/04/17	0	0.00	5	35.10	35.05	-5	282	-1.77%
2023/04/13	0	0.00	2	34.30	34.45	-2	260	-0.77%
2023/04/12	0	0.00	2	33.70	33.80	-2	246	-0.81%
2023/04/10	2	33.55	0	0.00	33.40	2	235	0.85%
2023/03/30	2	32.70	0	0.00	32.55	2	211	0.95%
2023/03/10	0	0.00	2	32.40	32.00	-2	245	-0.81%
2023/02/23	2	32.25	0	0.00	32.25	2	298	0.67%
2023/02/03	0	0.00	0.4	31.75	31.90	-0.4	314	-0.12%
2022/12/05	0	0.00	0.4	33.10	33.05	-0.4	416	-0.09%
2022/12/01	0.5	33.10	0	0.00	33.00	0.5	398	0.11%
2022/11/29	1	31.15	1	32.35	32.30	0	452	0.00%
2022/11/21	0	0.00	1	30.80	30.60	-1	549	-0.18%
2022/11/18	5	31.20	0	0.00	30.60	5	614	0.81%
2022/11/15	0	0.00	2	30.40	30.45	-2	661	-0.30%
2022/11/11	1	30.05	0	0.00	29.90	1	743	0.13%
2022/11/09	0	0.00	1	31.20	31.35	-1	870	-0.11%
2022/11/03	1	30.60	0	0.00	30.70	1	1,023	0.10%
2022/10/13	0	0.00	4	31.10	30.35	-4	1,793	-0.22%
2022/09/28	0	0.00	1	34.20	32.75	-1	2,330	-0.04%
2022/09/23	4	37.05	0	0.00	37.30	4	2,392	0.17%
2022/09/05	12	38.65	11	39.38	38.05	1	2,862	0.03%
2022/09/01	0	0.00	0.3	40.70	40.00	-0.3	2,848	-0.01%
2022/08/31	1	41.50	0	0.00	41.25	1	2,837	0.04%
2022/08/30	1.4	41.28	1	41.15	41.15	0.4	2,814	0.01%
2022/08/25	1	39.50	2	40.98	40.00	-1	2,736	-0.04%
2022/08/17	3	40.17	3	39.65	39.40	0	2,549	0.00%
2022/08/16	0	0.00	0.2	39.00	38.95	-0.2	2,462	-0.01%
2022/08/15	11	38.50	11	37.70	38.20	0	2,415	0.00%
2022/08/12	27	37.89	27	37.35	38.00	0	2,375	0.00%
2022/08/11	10	37.40	10	37.50	37.40	0	2,355	0.00%
2022/08/09	42	38.34	42	36.94	38.50	0	2,274	0.00%
2022/08/08	29.4	38.07	30.4	36.90	37.75	-1.1	2,214	-0.05%
2022/08/05	78	37.26	71	36.95	37.45	7	2,059	0.34%
2022/08/04	1.4	35.00	0.6	35.10	35.10	0.8	1,794	0.05%
2022/08/01	15	33.40	15	33.85	33.40	0	1,720	0.00%
2022/07/26	18	31.80	18	33.00	31.80	0	1,707	0.00%
2022/07/19	0	0.00	5	31.50	32.40	-5	1,666	-0.30%
2022/07/15	0	0.00	0.1	30.70	30.85	-0.1	1,667	-0.01%
2022/07/14	23	30.89	19	30.61	31.05	4	1,670	0.24%
2022/07/13	12	31.20	13	31.97	31.20	-1	1,686	-0.06%
2022/07/08	4	35.75	3.2	34.89	35.65	0.8	1,351	0.06%
2022/07/07	4.4	34.73	3	34.98	34.80	1.4	1,309	0.11%
2022/07/06	0	0.00	0.1	34.10	33.45	-0.1	1,281	0.00%
2022/07/04	0	0.00	0.1	31.35	31.70	-0.1	1,303	-0.01%
2022/07/01	1	34.80	5	32.55	31.90	-4	1,289	-0.31%
2022/06/30	0	0.00	1	34.95	34.95	-1	1,260	-0.08%
2022/06/29	1	38.05	0	0.00	38.05	1	1,238	0.08%
2022/06/24	0	0.00	0	37.30	36.85	0	1,208	0.00%
2022/06/23	2	37.80	3.2	38.68	38.70	-1.2	1,174	-0.11%
2022/06/22	6.4	39.39	1	40.05	40.05	5.4	1,121	0.48%
2022/06/21	0	40.00	0	0.00	39.65	0	1,051	0.00%
2022/06/20	0	0.00	0.1	37.00	36.45	-0.1	982	-0.01%
2022/06/14	1	36.75	2.4	36.02	36.10	-1.4	835	-0.17%
2022/06/10	0.4	35.10	0	0.00	35.50	0.4	787	0.05%
2022/06/09	1	34.25	0	0.00	34.75	1	774	0.13%
2022/05/20	0	0.00	2	32.50	32.50	-2	758	-0.26%
2022/05/13	0	0.00	1	31.75	31.30	-1	751	-0.13%
2022/05/12	0	0.00	1.5	32.19	31.20	-1.5	745	-0.20%
2022/05/11	0	0.00	0.1	34.60	34.60	-0.1	702	-0.01%
2022/05/03	1	35.60	0	0.00	35.75	1	619	0.16%
2022/04/26	0	0.00	0.2	35.15	35.20	-0.2	600	-0.03%
2022/04/22	0	0.00	5	37.70	37.70	-5	579	-0.86%
2022/04/21	0	0.00	4.3	38.43	38.40	-4.3	574	-0.75%
2022/04/20	4	38.13	3	38.40	37.95	1	556	0.17%
2022/04/19	2	37.58	8	37.27	37.80	-6	524	-1.15%
2022/04/18	0	0.00	4	35.45	35.45	-4	487	-0.82%
2022/04/11	4	36.70	0.3	37.20	36.70	3.7	437	0.85%
2022/04/08	18.4	36.42	0	0.00	36.35	18.4	402	4.57%
2022/03/28	0	0.00	0.1	35.00	34.65	-0.1	336	-0.03%
2022/03/24	0	0.00	1.2	34.99	33.70	-1.2	301	-0.41%
2022/03/23	0.4	34.45	0.3	34.00	34.00	0.1	276	0.05%
2022/03/21	0	0.00	2	32.60	32.50	-2	265	-0.75%
2022/03/15	0	0.00	3	32.40	32.55	-3	277	-1.08%
2022/03/14	0	0.00	0.3	32.05	31.95	-0.3	274	-0.12%
2022/03/11	0.5	31.80	0	0.00	31.50	0.5	273	0.17%
2022/02/25	0	0.00	0.2	30.15	30.15	-0.2	292	-0.06%
2022/02/21	0	0.00	0.3	29.00	29.30	-0.3	362	-0.09%
2022/02/15	5.5	29.32	0	0.00	28.85	5.5	432	1.27%
2022/02/10	0	0.00	1	28.20	28.20	-1	417	-0.24%
2022/01/26	0	27.45	0	0.00	27.05	0	461	0.00%
2021/12/29	0	0.00	8	31.84	32.00	-8	555	-1.44%
2021/12/28	0	0.00	6.2	31.94	31.85	-6.2	556	-1.11%
2021/12/27	0	0.00	79	31.03	31.30	-79	555	-14.21%
2021/12/24	0	0.00	22.3	30.99	30.95	-22.3	556	-4.02%
2021/12/23	0	0.00	3	31.70	30.95	-3	555	-0.54%
2021/12/17	0	0.00	6	32.60	32.00	-6	550	-1.09%
2021/12/16	0	0.00	17	32.47	32.45	-17	548	-3.10%
2021/12/14	0	0.00	5	31.48	31.20	-5	543	-0.92%
2021/12/13	0	0.00	5	32.21	32.20	-5	538	-0.93%
2021/12/10	0	0.00	61	32.89	33.50	-61	524	-11.63%
2021/12/09	0	0.00	18	33.36	32.55	-18	513	-3.50%
2021/12/08	1.4	32.85	35	32.91	32.60	-33.6	503	-6.66%
2021/12/06	0	0.00	22	32.39	32.40	-22	490	-4.49%
2021/12/03	0	0.00	13	31.17	31.20	-13	483	-2.69%
2021/11/26	0	0.00	8	30.53	30.55	-8	481	-1.66%
2021/11/24	0	0.00	2	32.00	32.00	-2	470	-0.43%
2021/11/23	5.4	33.42	5	33.97	32.35	0.4	465	0.10%
2021/11/22	10.1	33.96	12	33.33	34.15	-1.9	446	-0.44%
2021/11/18	0	0.00	0	32.18	32.40	0	384	0.00%
2021/11/17	1	33.00	8	32.95	32.85	-7	378	-1.85%
2021/11/16	16	33.95	13	33.40	33.50	3	363	0.82%
2021/11/12	0	0.00	7	30.42	30.45	-7	308	-2.27%
2021/11/11	0	0.00	11	30.47	30.15	-11	309	-3.56%
2021/11/05	0	0.00	6	32.00	31.50	-6	313	-1.91%
2021/11/04	0	0.00	8	32.09	31.45	-8	457	-1.75%
2021/11/03	0	0.00	1	31.30	31.30	-1	435	-0.23%
2021/10/26	6.5	31.66	7	31.23	30.20	-0.5	379	-0.14%
2021/10/25	0	29.90	0	0.00	30.50	0	315	0.00%
2021/08/27	0	0.00	1	28.30	28.15	-1	588	-0.17%
2021/08/16	0	0.00	4	27.01	27.15	-4	638	-0.63%
2021/08/11	3	28.42	2	28.88	28.35	1	680	0.15%
2021/08/10	76	29.61	76	29.71	29.45	0	685	0.00%
2021/07/26	1	30.15	0	0.00	30.25	1	671	0.15%
2021/07/13	4	32.05	2	32.00	31.00	2	773	0.26%
2021/06/15	0	0.00	5	28.18	28.30	-5	1,330	-0.38%
2021/06/11	0	0.00	2	28.93	28.65	-2	1,325	-0.15%
2021/06/10	7	29.64	0	0.00	29.15	7	1,321	0.53%
2021/06/09	1	29.50	0	0.00	29.00	1	1,271	0.08%
2021/06/04	1	29.25	0	0.00	29.10	1	1,371	0.07%
2021/05/25	1	28.60	0	0.00	28.20	1	1,338	0.07%
2021/05/12	0	0.00	12	27.50	30.60	-12	1,232	-0.97%
2021/05/07	0	0.00	0	32.05	32.50	0	1,195	0.00%
2021/04/23	0	0.00	10	36.50	35.90	-10	1,098	-0.91%
2021/04/21	0	36.65	0	0.00	36.80	0	1,077	0.00%
2021/04/19	0	36.60	0	0.00	37.00	0	1,072	0.00%
2021/04/16	5	37.00	0	0.00	36.65	5	1,070	0.47%
2021/04/15	17	37.79	0	0.00	37.10	17	1,044	1.63%
2021/04/14	0	0.00	4	37.80	36.50	-4	959	-0.42%
2021/04/09	6	37.93	7	38.33	38.85	-1	870	-0.11%
2021/04/08	11	39.02	24.3	38.31	37.55	-13.3	826	-1.60%
2021/04/07	8.4	38.44	6	38.85	39.50	2.4	751	0.32%
2021/04/06	9	36.69	5.1	37.27	38.00	3.9	686	0.56%
2021/04/01	22	35.19	18	36.51	36.65	4	578	0.69%
2021/03/31	0	31.80	1.3	33.24	33.35	-1.3	472	-0.26%
2021/03/12	1	31.40	1	32.05	32.00	0	420	0.00%
2021/03/11	2	30.50	0	0.00	30.50	2	389	0.51%
2021/03/10	0.5	31.40	1	31.45	31.60	-0.5	374	-0.14%
2021/01/20	0	0.00	1	27.71	27.50	-1	525	-0.19%
2021/01/19	0	0.00	0	28.80	28.60	0	519	0.00%
2021/01/06	0	0.00	4	31.56	31.30	-4	466	-0.86%
2020/12/18	16	32.40	14	32.50	32.95	2	497	0.40%
2020/12/16	0	0.00	12	31.98	31.80	-12	474	-2.53%
2020/12/11	0	0.00	1	31.15	31.10	-1	469	-0.21%
2020/12/08	1	33.25	0	0.00	32.35	1	460	0.22%
2020/12/04	10	33.40	10	33.40	33.40	0	441	0.00%
2020/12/03	2	34.50	1	35.00	33.70	1	432	0.23%
2020/12/01	1	32.35	0	0.00	32.20	1	358	0.28%
2020/11/20	0.5	33.30	1	31.60	32.90	-0.6	350	-0.16%
2020/11/18	0	0.00	1	30.95	30.90	-1	333	-0.30%
2020/11/09	1	29.80	0	0.00	29.85	1	401	0.25%
2020/10/29	0	0.00	1	28.75	28.90	-1	518	-0.19%
2020/10/21	1	30.20	0	0.00	30.00	1	818	0.12%
2020/10/19	9	30.37	1	30.35	30.30	8	1,234	0.65%
2020/09/02	1	36.05	1	35.70	35.60	0	2,304	0.00%
2020/08/19	1	35.75	0	0.00	34.55	1	2,354	0.04%
2020/08/12	0	0.00	1	34.90	35.50	-1	2,426	-0.04%
2020/08/07	0	0.00	2	37.45	36.80	-2	2,405	-0.08%
2020/08/05	0	0.00	3	37.50	37.35	-3	2,416	-0.12%
2020/08/04	0	0.00	2	37.30	37.20	-2	2,418	-0.08%
2020/07/31	1	37.50	1	37.40	37.00	0	2,423	0.00%
2020/07/30	5	37.04	2	37.35	37.05	3	2,422	0.12%
2020/07/29	3	35.37	3	36.02	36.35	0	2,407	0.00%
2020/07/28	11	37.32	12	37.02	36.45	-1	2,364	-0.04%
2020/07/27	18	42.77	15	42.50	40.50	3	2,268	0.13%
2020/07/24	7	50.88	7	45.97	45.00	0	2,237	0.00%
2020/07/23	6.3	49.29	10	47.14	50.00	-3.7	2,053	-0.18%
2020/07/22	4	45.90	1	44.05	45.90	3	1,917	0.16%
2020/07/21	1	42.00	2	43.30	42.45	-1	1,901	-0.05%
2020/07/20	1	41.10	0	0.00	42.45	1	1,920	0.05%
2020/07/17	0	0.00	11	43.36	42.00	-11	1,918	-0.57%
2020/07/15	2	43.80	1	43.55	42.75	1	1,919	0.05%
2020/07/10	14	43.48	16	43.07	42.35	-2	1,910	-0.10%
2020/07/09	37	47.76	30	47.68	46.00	7	1,889	0.37%
2020/07/07	12	47.36	11	47.96	45.90	1	1,881	0.05%
2020/07/06	21	50.65	23	50.42	50.90	-2	1,795	-0.11%
2020/07/03	17	46.27	8	45.61	46.85	9	1,706	0.53%
2020/07/02	0	0.00	3.3	45.52	45.95	-3.3	1,677	-0.20%
2020/07/01	11.3	45.26	14	46.33	44.85	-2.7	1,634	-0.16%
2020/06/30	68	42.00	28	40.91	43.45	40	1,506	2.65%
2020/06/29	8	39.79	0	0.00	39.50	8	1,383	0.58%
2020/06/24	0	0.00	1.2	39.80	40.00	-1.2	1,357	-0.09%
2020/06/19	12.4	39.24	6	40.35	39.55	6.4	1,353	0.47%
2020/06/17	2	37.60	3	37.40	36.80	-1	1,281	-0.08%
2020/06/10	1	36.00	0	0.00	35.60	1	1,334	0.07%
2020/06/03	4	38.65	4	38.81	38.75	0	1,367	0.00%
2020/06/01	0	0.00	1	38.55	38.60	-1	1,345	-0.07%
2020/05/29	1	37.25	0	0.00	37.45	1	1,340	0.07%
2020/05/28	0	0.00	1	37.60	37.45	-1	1,351	-0.07%
2020/05/25	0	0.00	3	37.12	38.00	-3	1,347	-0.22%
2020/05/22	2	39.30	0	0.00	37.90	2	1,347	0.15%
2020/05/21	3	40.07	0.3	40.00	40.00	2.7	1,330	0.20%
2020/05/20	0	0.00	1	37.65	37.50	-1	1,268	-0.08%
2020/05/15	3	37.10	3	36.55	36.75	0	1,281	0.00%
2020/05/13	1	37.80	1	38.40	37.75	0	1,276	0.00%
2020/05/12	1	37.05	1	37.95	37.00	0	1,283	0.00%
2020/05/08	0	0.00	1	37.80	37.45	-1	1,308	-0.08%
2020/05/07	4	38.51	3	38.15	38.15	1	1,308	0.08%
2020/05/05	1	36.65	0	0.00	36.70	1	1,297	0.08%
2020/04/30	1	37.40	0	0.00	37.45	1	1,351	0.07%
2020/04/28	0.4	36.80	1	37.40	37.00	-0.6	1,337	-0.04%
2020/04/24	1	34.95	0	0.00	34.25	1	1,280	0.08%
2020/04/23	0	0.00	3	33.52	33.60	-3	1,287	-0.23%
2020/04/21	2	31.80	0	0.00	31.95	2	1,439	0.14%
2020/04/17	1	33.60	5	34.33	33.30	-4	1,448	-0.28%
2020/04/16	1	32.25	0	0.00	32.70	1	1,451	0.07%
2020/04/14	0	32.65	34	32.46	32.35	-34	1,464	-2.32%
2020/04/13	38	33.80	0	0.00	32.10	38	1,469	2.59%
2020/04/10	0	0.00	1	31.55	33.40	-1	1,462	-0.07%
2020/04/09	1	29.90	1	30.85	30.40	0	1,465	0.00%
2020/04/08	1	30.45	1	31.55	30.65	0	1,492	0.00%
2020/04/06	1	26.80	0	0.00	27.25	1	1,621	0.06%
2020/04/01	1	26.70	0	0.00	26.65	1	1,627	0.06%
2020/03/23	0	22.55	0	0.00	22.35	0	1,895	0.00%
2020/03/10	0	0.00	10	31.91	32.80	-10	2,835	-0.35%
2020/02/14	0	40.70	0	0.00	40.90	0	4,161	0.00%
2020/02/13	0	39.90	0	0.00	40.10	0	4,192	0.00%
2020/02/12	13	41.41	14	41.81	41.15	-1	4,207	-0.02%
2020/02/11	1	39.10	0	0.00	39.15	1	4,174	0.02%
2020/02/10	2	37.50	2	38.45	38.65	0	4,238	0.00%
2020/02/06	2	39.40	0	0.00	39.30	2	4,249	0.05%
2020/02/05	0	0.00	1	39.40	39.10	-1	4,256	-0.02%
2020/01/31	1	36.90	0	0.00	38.00	1	4,262	0.02%
2020/01/16	2	45.55	2	45.80	44.00	0	4,334	0.00%
2020/01/15	0	0.00	1	44.25	44.65	-1	4,341	-0.02%
2020/01/13	0	0.00	6	41.03	41.00	-6	4,483	-0.13%
2020/01/10	3	41.80	6	41.43	41.45	-3	4,519	-0.07%
2020/01/03	10	39.78	10	39.85	39.50	0	4,578	0.00%
2020/01/02	1	41.15	4	41.27	41.35	-3	4,536	-0.07%
2019/12/31	55	39.95	55	39.20	40.30	0	4,494	0.00%
2019/12/30	0	0.00	2	40.85	40.70	-2	4,397	-0.05%
2019/12/27	1	45.60	1	45.55	45.20	0	4,307	0.00%
2019/12/25	10	45.53	10	45.40	45.65	0	4,279	0.00%
2019/12/24	2	47.53	0	0.00	47.00	2	4,246	0.05%
2019/12/23	3	47.38	2	47.20	47.40	1	4,216	0.02%
2019/12/20	1	45.55	1	45.40	45.55	0	4,137	0.00%
2019/12/19	11	45.31	11	45.25	45.15	0	4,117	0.00%
2019/12/18	9	45.12	8	45.54	44.80	1	4,057	0.02%
2019/12/16	123	47.74	5	48.00	47.00	118	3,870	3.05%	大買/鉅額交易
2019/12/13	58	51.34	0	0.00	51.00	58	3,720	1.56%
2019/12/12	41	52.39	314	53.97	54.00	-273	3,618	-7.54%	大賣/鉅額交易
2019/12/11	81	58.13	1	57.30	56.30	80	3,422	2.34%
2019/12/10	17	62.89	8	64.38	62.50	9	3,203	0.28%
2019/12/09	45	62.40	53	62.76	64.10	-8	3,100	-0.26%
2019/12/05	6	59.57	0	0.00	59.50	6	2,904	0.21%
2019/12/04	8	59.83	8	60.24	60.90	0	2,866	0.00%
2019/12/03	11	58.62	10	57.20	59.10	1	2,725	0.04%
2019/12/02	3	58.00	8	59.05	58.00	-5	2,671	-0.19%
2019/11/29	17	58.89	12	59.57	58.00	5	2,564	0.19%
2019/11/28	32	59.79	29	58.60	61.30	3	2,451	0.12%
2019/11/27	24	54.11	45	54.80	56.60	-21	2,192	-0.96%
2019/11/26	44	51.71	14	53.39	52.10	30	1,971	1.52%
2019/11/25	1	48.80	2	47.10	49.00	-1	1,810	-0.06%
2019/11/21	20	46.30	8	46.50	47.50	12	1,754	0.68%
2019/11/20	16	47.17	2	46.70	46.50	14	1,741	0.80%
2019/11/19	5	46.85	23	47.03	47.40	-18	1,737	-1.04%
2019/11/18	31	48.05	14	50.13	47.80	17	1,727	0.98%
2019/11/15	8	49.08	7	48.76	49.60	1	1,619	0.06%
2019/11/14	1	45.60	0	0.00	45.60	1	1,557	0.06%
2019/11/13	0	0.00	50	47.41	46.00	-50	1,531	-3.26%
2019/11/12	6	45.55	24	45.74	45.95	-18	1,484	-1.21%
2019/11/11	26	44.12	0	0.00	43.25	26	1,441	1.80%
2019/11/08	1	47.40	0	0.00	47.80	1	1,390	0.07%
2019/11/07	1	49.00	1	47.50	47.35	0	1,371	0.00%
2019/11/05	5	47.00	6	47.47	46.95	-1	1,274	-0.08%
2019/11/04	1	48.95	0	0.00	48.15	1	1,250	0.08%
2019/11/01	2	48.03	14	47.26	47.80	-12	1,229	-0.98%
2019/10/31	6	46.34	7	46.73	47.40	-1	1,205	-0.08%
2019/10/30	7	44.01	5	45.80	44.90	2	1,166	0.17%
2019/10/29	7	42.32	7	43.21	41.90	0	1,122	0.00%
2019/10/28	7	41.93	0	0.00	43.50	7	1,083	0.65%
2019/10/25	5	39.40	0	0.00	39.55	5	1,031	0.48%
2019/10/24	2	38.70	0	0.00	38.70	2	1,006	0.20%
2019/10/23	20	39.86	14	40.48	39.45	6	958	0.63%
2019/10/22	270	38.73	26	38.70	40.60	244	849	28.71%	大買/鉅額交易
2019/10/21	64	36.61	1	36.65	36.95	63	689	9.14%
2019/10/18	7	32.43	6	32.79	33.60	1	585	0.17%
2019/10/17	1	31.15	4	31.38	32.50	-3	532	-0.56%
2019/10/16	7	30.82	8	30.01	30.20	-1	454	-0.22%
2019/10/15	1	28.55	1	28.75	28.75	0	369	0.00%
2019/09/24	1	26.55	5	26.40	26.35	-4	314	-1.27%
2019/09/17	2	25.60	0	0.00	25.50	2	302	0.66%
2019/09/02	0	0.00	1	27.00	27.00	-1	264	-0.38%
2019/08/22	5	25.70	0	0.00	25.75	5	200	2.50%
2019/08/19	3	24.00	0	0.00	25.25	3	159	1.88%
2019/08/16	27	23.65	30	23.71	23.75	-3	147	-2.03%
2019/08/15	0	0.00	1	23.05	23.25	-1	142	-0.70%
2019/08/12	1	22.20	0	0.00	22.15	1	142	0.70%
2019/07/08	0	0.00	1	23.90	24.05	-1	244	-0.41%
2019/05/31	1	22.50	0	0.00	22.35	1	651	0.15%
2019/05/20	0	0.00	2	23.25	23.25	-2	1,014	-0.20%
2019/04/15	1	26.75	0	0.00	26.90	1	1,361	0.07%
2019/03/22	1	26.60	0	0.00	26.75	1	1,382	0.07%
2019/03/21	1	27.80	0	0.00	27.45	1	1,363	0.07%
2019/03/20	0	0.00	1	27.05	27.05	-1	1,297	-0.08%
2019/03/18	0	0.00	1	26.50	27.05	-1	1,227	-0.08%
2019/03/12	0	0.00	1	26.15	26.05	-1	1,106	-0.09%
2019/03/08	1	25.20	0	0.00	25.95	1	1,087	0.09%
2019/03/07	0	0.00	1	26.20	25.50	-1	1,081	-0.09%
2019/03/05	0	0.00	5	26.06	26.05	-5	1,064	-0.47%
2019/03/04	4	26.20	2	26.15	26.20	2	1,052	0.19%
2019/02/27	1	25.20	0	0.00	25.80	1	1,011	0.10%
2019/02/25	0	0.00	1	26.10	25.90	-1	979	-0.10%
2019/02/21	2	26.00	4	25.76	25.95	-2	923	-0.22%
2019/02/20	12	25.86	5	25.60	25.55	7	797	0.88%
2019/02/15	1	23.55	0	0.00	23.20	1	683	0.15%
2019/02/13	0	0.00	0	24.40	24.50	0	644	0.00%
2019/02/11	1	24.20	1	23.70	23.70	0	616	0.00%
2019/01/30	0	0.00	1	24.50	23.95	-1	611	-0.16%
2019/01/29	1	23.65	1	23.75	24.00	0	595	0.00%
2019/01/28	20	23.99	23	24.07	24.20	-3	576	-0.52%
2019/01/25	3	23.25	1	22.80	23.50	2	495	0.40%
2019/01/24	1	21.85	0	0.00	21.90	1	463	0.22%
2019/01/15	1	22.65	1	22.65	22.60	0	426	0.00%
2019/01/07	0	0.00	3	23.30	23.20	-3	287	-1.04%
2019/01/04	6	23.35	6	22.80	23.00	0	244	0.00%
2019/01/03	2	22.20	0	0.00	22.30	2	126	1.58%
2018/09/11	0	0.00	2	19.40	19.60	-2	369	-0.54%
2018/09/10	9	19.99	8	19.73	19.65	1	368	0.27%
2018/09/07	1	20.50	0	0.00	20.50	1	366	0.27%
2018/08/29	31	21.85	31	22.11	21.70	0	384	0.00%
2018/07/20	0	22.40	0	0.00	22.55	0	420	0.00%
2018/07/18	4	23.25	4	22.61	23.00	0	415	0.00%
2018/07/13	0	22.40	0	0.00	22.55	0	410	0.00%
2018/07/11	0	0.00	1	22.40	22.20	-1	407	-0.25%
2018/07/10	7	24.09	8	24.32	23.85	-1	388	-0.26%
2018/07/06	9	23.32	9	24.31	24.35	0	340	0.00%
2018/07/04	1	22.65	0	0.00	23.20	1	271	0.37%
2018/06/01	0	0.00	1	21.35	21.05	-1	218	-0.46%
2018/05/29	1	20.75	0	0.00	20.80	1	209	0.48%
2018/05/28	0	0.00	2	20.50	20.95	-2	208	-0.96%
2018/05/25	2	21.25	0	0.00	20.85	2	197	1.01%
2018/05/24	0	0.00	1	19.35	19.35	-1	170	-0.59%
2018/04/12	5	19.91	0	0.00	20.00	5	507	0.99%
2018/02/07	1	21.60	0	0.00	21.45	1	2,050	0.05%
2018/01/22	2	27.45	15	27.72	26.70	-13	1,974	-0.66%
2018/01/19	15	27.50	6	27.44	27.70	9	1,958	0.46%
2018/01/17	2	27.50	0	0.00	27.35	2	1,942	0.10%
2018/01/16	0	0.00	1	28.50	27.40	-1	1,935	-0.05%
2018/01/11	1	27.70	15	27.83	27.60	-14	1,894	-0.74%
2018/01/10	5	29.30	0	0.00	29.35	5	1,858	0.27%
2018/01/09	10	27.70	0	0.00	27.50	10	1,816	0.55%
2018/01/05	4	29.69	16	29.20	28.80	-12	1,775	-0.68%
2018/01/04	2	28.25	0	0.00	28.25	2	1,599	0.13%