哲固 (3434)-國泰-敦南券商分點個股進出

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

哲固

(3434)

可現股當沖

股價
28.50
漲跌
▲0.20
漲幅
+0.71%
成交量
60張
產業
上櫃光電類股
37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

哲固 (3434)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/14	2	28.45	1	28.65	28.50	1	273	0.37%
2024/05/13	0	0.00	3	28.30	28.30	-3	282	-1.06%
2024/05/10	1	29.25	1	29.55	29.00	0	300	0.00%
2024/05/09	4	29.21	3	29.08	28.85	1	379	0.26%
2024/05/08	0	28.20	3	28.25	28.30	-3	418	-0.72%
2024/05/07	2	28.40	2	28.23	28.20	0	475	0.00%
2024/05/06	0	28.40	0	0.00	28.40	0	535	0.00%
2024/05/03	0.2	28.75	0	0.00	28.45	0.2	551	0.03%
2024/05/02	1	28.40	1	28.40	28.50	0	551	0.00%
2024/04/30	4	28.61	3	28.67	28.60	1	552	0.18%
2024/04/29	1	28.80	0	0.00	28.80	1	551	0.18%
2024/04/26	7	29.04	1	28.95	29.00	6	550	1.09%
2024/04/25	14	29.08	2	29.10	28.80	12	549	2.18%
2024/04/24	13	29.76	3	30.08	29.45	10	548	1.82%
2024/04/23	7	29.23	1.1	28.90	28.95	5.9	541	1.09%
2024/04/19	2	28.05	0.3	28.02	27.75	1.7	533	0.32%
2024/04/18	0	28.34	0	0.00	28.05	0	532	0.01%
2024/04/16	0	28.00	0.5	27.50	27.75	-0.5	528	-0.09%
2024/04/12	12	29.63	0	0.00	29.60	12	523	2.29%
2024/04/11	15	29.78	2	29.50	29.45	13	523	2.48%
2024/04/10	0	0.00	2	29.93	29.55	-2	522	-0.38%
2024/04/08	1	28.70	2.2	28.70	28.65	-1.2	520	-0.23%
2024/04/03	3	28.38	0	0.00	28.35	3	520	0.58%
2024/04/02	2.2	29.53	0	0.00	29.00	2.2	518	0.43%
2024/03/29	0	0.00	0.2	30.20	30.00	-0.2	513	-0.03%
2024/03/28	0.1	30.55	0.1	30.60	29.95	-0.1	512	-0.01%
2024/03/27	0	0.00	0.2	31.00	30.60	-0.2	511	-0.03%
2024/03/26	0	0.00	1	30.80	30.70	-1	510	-0.20%
2024/03/25	0.1	30.75	0.2	31.09	30.95	-0.1	509	-0.02%
2024/03/22	0	30.29	0	0.00	30.45	0	508	0.00%
2024/03/21	0	30.20	1	30.10	30.15	-1	507	-0.20%
2024/03/20	0.1	30.50	0	0.00	30.15	0.1	506	0.01%
2024/03/19	2	30.50	0	0.00	30.50	2	506	0.40%
2024/03/18	0	30.21	0	0.00	30.30	0	505	0.00%
2024/03/15	1.2	30.81	0	30.10	30.15	1.2	504	0.23%
2024/03/14	0.1	31.90	1	32.20	31.80	-0.9	497	-0.18%
2024/03/13	1.1	32.66	1	32.15	32.00	0.1	495	0.03%
2024/03/12	2	32.50	4.4	33.16	33.20	-2.4	491	-0.49%
2024/03/11	0	0.00	0	32.05	31.50	0	479	-0.01%
2024/03/08	2	31.48	3.2	30.96	31.40	-1.2	477	-0.24%
2024/03/07	10.6	34.31	22.1	35.12	32.20	-11.5	468	-2.45%
2024/03/06	13.3	34.13	2	33.95	34.05	11.3	445	2.53%
2024/03/05	20.2	33.60	33.5	33.31	32.55	-13.3	431	-3.09%
2024/03/04	54.1	34.87	43.3	35.49	34.50	10.7	410	2.62%
2024/03/01	1	31.30	11.4	32.25	33.05	-10.4	350	-2.97%
2024/02/29	3.3	30.13	3	29.98	30.05	0.3	338	0.08%
2024/02/27	3.2	29.73	1	29.75	29.80	2.2	336	0.66%
2024/02/26	1.3	30.06	1	29.90	29.95	0.3	334	0.10%
2024/02/23	2.4	30.45	1	30.45	29.75	1.4	332	0.43%
2024/02/22	2	30.80	4	30.96	30.95	-2	329	-0.61%
2024/02/21	1.1	30.47	1.5	30.12	30.55	-0.4	325	-0.14%
2024/02/20	0.1	30.78	1	30.90	30.25	-0.9	322	-0.28%
2024/02/19	5	31.04	1	30.80	30.80	4	320	1.25%
2024/02/16	4	31.33	7	30.95	31.35	-3	317	-0.95%
2024/02/15	10	30.64	14	30.38	30.60	-4	312	-1.28%
2024/02/05	8	29.82	4	30.76	30.00	4	308	1.31%
2024/02/02	19	32.26	36.3	32.54	31.30	-17.3	298	-5.80%
2024/02/01	173	35.18	133	35.17	33.65	40	279	14.32%	大買/大賣/
2024/01/31	42	32.62	40.8	33.44	34.50	1.2	198	0.62%
2024/01/30	56.4	32.37	36.6	32.05	31.40	19.8	159	12.44%
2024/01/29	30.1	33.32	54.7	33.62	33.95	-24.7	101	-24.28%
2024/01/26	7	30.49	11.4	30.83	30.90	-4.4	42	-10.24%
2024/01/23	0	0.00	1.1	27.69	27.65	-1.1	25	-4.36%
2024/01/22	0	0.00	1	27.80	27.70	-1	25	-3.87%
2024/01/17	0	0.00	0.7	27.10	27.40	-0.7	26	-2.44%
2024/01/11	0	0.00	1	27.65	27.60	-1	26	-3.71%
2024/01/10	0	0.00	0	27.45	27.60	0	26	-0.06%
2024/01/02	0	0.00	1	27.60	27.60	-1	27	-3.69%
2023/12/25	0	0.00	0	27.40	27.35	0	28	0.00%
2023/12/15	1	27.90	2.6	27.93	27.75	-1.6	34	-4.78%
2023/12/12	0	0.00	0	27.15	27.25	0	32	-0.03%
2023/12/11	0	0.00	2	27.15	27.15	-2	32	-6.15%
2023/12/07	0	26.90	2	27.10	27.00	-2	32	-6.15%
2023/12/05	2	27.00	0	0.00	26.95	2	32	6.17%
2023/12/04	2	27.00	0	26.95	27.00	2	32	6.19%
2023/11/28	0	0.00	0.1	27.10	27.20	-0.1	31	-0.42%
2023/11/27	0	0.00	1	27.45	27.30	-1	31	-3.17%
2023/11/22	0	0.00	1	27.30	27.30	-1	33	-3.02%
2023/11/21	0	26.80	0	0.00	27.15	0	33	0.01%
2023/11/16	0	0.00	1	27.55	27.65	-1	37	-2.69%
2023/11/15	0	0.00	0.5	26.96	27.60	-0.5	38	-1.31%
2023/11/14	0	0.00	6	27.34	27.35	-6	39	-15.19%
2023/11/13	6	27.30	0	0.00	27.30	6	40	14.67%
2023/11/10	1	27.20	0	0.00	27.25	1	41	2.43%
2023/11/08	0	0.00	0.2	27.10	27.30	-0.2	42	-0.45%
2023/11/07	0	0.00	11	27.50	27.50	-11	43	-25.16%
2023/11/03	0	0.00	0	27.60	27.65	0	47	-0.08%
2023/10/26	1	27.10	0	0.00	27.35	1	50	1.97%
2023/10/25	0	27.00	0	0.00	27.40	0	51	0.00%
2023/10/24	0	27.45	0.7	27.00	27.05	-0.7	52	-1.28%
2023/10/23	0	27.30	0	27.30	27.00	0	54	0.00%
2023/10/18	0	27.40	2	27.40	27.40	-2	56	-3.51%
2023/10/11	0	0.00	0	27.70	27.80	0	65	-0.06%
2023/10/06	0	27.95	0	0.00	27.80	0	66	0.00%
2023/10/05	1	27.70	0	0.00	27.85	1	69	1.51%
2023/10/04	0	27.80	0	0.00	27.80	0	74	0.01%
2023/09/28	0	0.00	2.3	27.99	28.30	-2.3	82	-2.73%
2023/09/25	2.1	28.27	0	0.00	28.15	2.1	89	2.31%
2023/09/22	0	28.20	0	0.00	28.30	0	93	0.00%
2023/09/21	0	0.00	1	28.06	28.15	-1	98	-1.06%
2023/09/20	0.7	28.06	0.1	28.10	28.15	0.6	113	0.49%
2023/09/18	1	28.30	0	0.00	28.30	1	199	0.50%
2023/09/14	0	28.10	0	0.00	28.00	0	203	0.00%
2023/09/12	1	27.45	0	0.00	27.75	1	211	0.47%
2023/09/08	1	27.65	5	27.57	27.55	-4	243	-1.64%
2023/09/07	0	0.00	0	27.70	27.70	0	268	0.00%
2023/09/04	0	28.00	0	0.00	27.65	0	282	0.00%
2023/08/29	0	27.15	0	0.00	27.50	0	284	0.00%
2023/08/25	1	27.75	0	27.10	27.50	1	283	0.35%
2023/08/24	5	27.55	0	0.00	27.25	5	283	1.77%
2023/08/23	1	31.10	0	0.00	30.55	1	281	0.36%
2023/08/21	0	0.00	4	30.93	30.75	-4	280	-1.42%
2023/08/18	0.1	31.15	2	30.95	31.35	-1.9	279	-0.68%
2023/08/17	0	29.80	0	0.00	31.20	0	279	0.00%
2023/08/16	1	29.45	0	0.00	29.70	1	278	0.36%
2023/08/15	0	0.00	3	29.32	29.35	-3	278	-1.08%
2023/08/14	0.1	29.29	0	0.00	29.20	0.1	278	0.02%
2023/08/11	1	29.70	1	29.80	29.70	0	277	0.00%
2023/08/10	0.1	30.84	0	0.00	30.15	0.1	277	0.04%
2023/08/09	0	0.00	6	30.67	30.85	-6	279	-2.15%
2023/08/08	4	29.80	0	0.00	29.95	4	276	1.45%
2023/08/04	4	29.46	0	0.00	29.60	4	280	1.43%
2023/08/01	0	30.35	0	0.00	30.25	0	282	0.00%
2023/07/31	3	30.47	2	30.60	30.50	1	281	0.35%
2023/07/28	3	30.60	0	0.00	30.65	3	287	1.04%
2023/07/27	0	30.20	0	0.00	30.50	0	287	0.00%
2023/07/26	1	30.00	0	0.00	30.00	1	288	0.35%
2023/07/25	0	30.00	4	30.00	29.95	-4	287	-1.39%
2023/07/20	1	30.15	0	0.00	30.15	1	288	0.35%
2023/07/19	0	29.46	0.1	29.90	29.30	-0.1	287	-0.03%
2023/07/17	0.2	30.40	0	0.00	30.55	0.2	289	0.05%
2023/07/14	2	30.03	1	30.10	30.05	1	289	0.34%
2023/07/13	0	29.95	0	0.00	29.95	0	291	0.00%
2023/07/12	1	29.65	3	29.70	29.65	-2	296	-0.68%
2023/07/11	4	30.73	5	31.00	30.25	-1	295	-0.34%
2023/07/10	0	0.00	1	29.65	29.55	-1	293	-0.34%
2023/07/07	18	29.50	3	29.60	29.50	15	296	5.06%
2023/07/06	1	30.80	8	30.90	30.60	-7	299	-2.34%
2023/07/05	1	31.10	7	31.03	30.85	-6	304	-1.97%
2023/07/04	0	0.00	1	31.10	30.70	-1	310	-0.32%
2023/07/03	12	31.28	14.2	31.64	31.10	-2.2	309	-0.71%
2023/06/30	15	31.48	0	0.00	31.10	15	307	4.87%
2023/06/29	1	31.30	8.1	31.21	30.75	-7.1	305	-2.31%
2023/06/28	22	31.42	9	31.73	30.75	13	304	4.26%
2023/06/27	50.2	33.59	52.3	34.06	31.00	-2.1	293	-0.71%
2023/06/26	6	31.79	18	31.63	31.50	-12	227	-5.28%
2023/06/21	0	30.15	1	30.15	30.15	-1	251	-0.39%
2023/06/20	2	30.13	1	30.90	30.15	1	253	0.40%
2023/06/19	7.1	30.50	5.3	31.23	30.40	1.8	269	0.65%
2023/06/16	11.1	30.71	2	30.88	30.85	9.1	297	3.05%
2023/06/15	11.1	31.07	21.1	31.28	31.00	-10	295	-3.38%
2023/06/14	36	31.06	31.2	31.11	31.20	4.8	289	1.66%
2023/06/13	12	30.58	11	30.24	29.60	1	269	0.36%
2023/06/12	6	29.38	6.5	29.95	29.95	-0.5	249	-0.19%
2023/06/09	0	27.25	0	0.00	27.25	0	240	0.00%
2023/06/07	0	27.58	0	0.00	27.60	0	260	0.00%
2023/06/06	0	0.00	1	28.05	27.70	-1	317	-0.32%
2023/06/01	0.2	27.65	0	0.00	27.90	0.2	378	0.04%
2023/05/31	0	0.00	1	27.70	27.70	-1	397	-0.25%
2023/05/30	0	28.05	0	0.00	27.85	0	397	0.00%
2023/05/23	1	28.65	0	0.00	28.25	1	403	0.25%
2023/05/22	4	27.96	4	27.71	27.95	0	404	0.00%
2023/05/18	0	0.00	4.1	27.75	27.70	-4.1	404	-1.00%
2023/05/15	0	0.00	1	27.05	26.90	-1	404	-0.25%
2023/05/12	0	26.50	2	27.15	27.50	-2	405	-0.49%
2023/05/11	0	27.20	0	0.00	27.00	0	407	0.00%
2023/05/08	0	0.00	1	28.80	28.45	-1	403	-0.25%
2023/05/05	0	29.10	3	28.55	28.55	-3	404	-0.74%
2023/05/04	7	29.65	6	29.81	28.80	1	404	0.25%
2023/05/03	0	29.30	1	29.35	29.05	-1	399	-0.24%
2023/05/02	0	0.00	1	29.43	29.30	-1	399	-0.26%
2023/04/28	1	28.70	1	28.60	28.60	0	398	0.01%
2023/04/27	1	28.25	0	0.00	28.70	1	397	0.25%
2023/04/26	1	27.75	1	28.20	28.05	0	397	0.00%
2023/04/25	2	28.15	0	0.00	28.15	2	397	0.50%
2023/04/24	0	0.00	6	28.25	28.30	-6	396	-1.51%
2023/04/21	1.2	28.59	0.3	28.25	27.55	0.8	397	0.20%
2023/04/20	1	29.35	1	29.35	29.10	0	402	0.00%
2023/04/19	1	30.10	0	0.00	30.05	1	401	0.25%
2023/04/18	6.1	30.25	1.1	30.33	30.15	5	399	1.25%
2023/04/17	1.2	30.26	23.1	30.49	30.65	-22	398	-5.51%
2023/04/14	0	0.00	2	29.50	29.40	-2	394	-0.51%
2023/04/13	2	29.70	14	29.85	29.65	-12	395	-3.03%
2023/04/12	1	30.50	10.1	30.39	30.55	-9.1	393	-2.32%
2023/04/11	10	30.95	8	30.93	30.50	2	388	0.51%
2023/04/10	4	30.66	10	30.50	30.70	-6	382	-1.57%
2023/04/07	8	30.05	26	30.08	30.35	-18	375	-4.80%
2023/04/06	3	29.50	9	29.36	29.60	-6	367	-1.63%
2023/03/31	1	29.25	4	29.48	29.30	-3	366	-0.82%
2023/03/30	6	29.58	6	29.37	29.25	0	363	0.00%
2023/03/29	3.3	29.56	11	29.51	29.30	-7.7	362	-2.11%
2023/03/28	16.2	29.39	6.2	29.58	29.35	10	362	2.75%
2023/03/27	38.5	29.89	32	29.80	29.50	6.5	357	1.80%
2023/03/24	61	30.38	42.4	30.33	30.30	18.6	350	5.31%
2023/03/23	7	28.89	5	29.06	28.70	2	316	0.63%
2023/03/22	27	29.27	23	29.08	28.95	4	314	1.29%
2023/03/21	32	29.11	11	29.49	29.35	21	298	7.04%
2023/03/20	0	0.00	1	27.40	27.30	-1	269	-0.37%
2023/03/17	0.1	27.00	1	27.55	27.00	-0.9	273	-0.32%
2023/03/16	1	27.20	4	27.04	26.85	-3	276	-1.09%
2023/03/14	1	27.00	4	27.10	27.40	-3	283	-1.06%
2023/03/13	4	27.50	2	27.85	27.35	2	285	0.70%
2023/03/10	13.4	28.46	8	28.64	28.40	5.4	298	1.79%
2023/03/09	37.1	29.72	48.5	29.90	29.05	-11.4	324	-3.52%
2023/03/08	1	28.20	2	28.20	28.10	-1	273	-0.37%
2023/03/07	13	28.24	11	28.34	28.10	2	281	0.71%
2023/03/06	36	28.93	30.1	29.05	29.20	5.9	294	2.00%
2023/03/03	10.1	26.13	12.2	26.42	27.25	-2.1	269	-0.79%
2023/03/01	0	0.00	0	24.50	24.50	0	283	0.00%
2023/02/24	0	0.00	2	24.48	24.50	-2	322	-0.62%
2023/02/23	1	24.60	4	24.61	24.70	-3	393	-0.76%
2023/02/22	0.1	24.57	1	24.50	24.65	-0.9	492	-0.18%
2023/02/21	4	25.22	2	25.20	25.15	2	521	0.39%
2023/02/20	0	0.00	0.1	24.70	24.90	-0.1	521	-0.02%
2023/02/17	0	0.00	7.4	24.56	24.50	-7.4	525	-1.40%
2023/02/16	3	24.45	0	24.35	24.55	3	530	0.56%
2023/02/15	1	24.50	0	24.60	24.30	1	551	0.18%
2023/02/14	2	24.60	1	24.60	24.60	1	565	0.18%
2023/02/13	0	0.00	2	24.45	24.40	-2	605	-0.33%
2023/02/10	1	25.20	1	24.65	24.65	0	635	0.00%
2023/02/09	0.4	25.00	0	0.00	25.35	0.4	667	0.06%
2023/02/08	0	24.90	0	0.00	25.00	0	687	0.00%
2023/02/06	0	0.00	1	25.25	25.25	-1	751	-0.13%
2023/02/03	0	25.45	0	0.00	25.05	0	761	0.01%
2023/02/01	4	25.39	0	0.00	25.35	4	761	0.53%
2023/01/31	0	0.00	1	24.70	24.85	-1	762	-0.13%
2023/01/30	3	24.40	0	0.00	24.20	3	763	0.39%
2023/01/17	0	0.00	2.1	24.23	24.20	-2.1	763	-0.28%
2023/01/16	0	0.00	0.1	24.60	24.35	-0.1	764	-0.02%
2023/01/13	1	24.70	0	0.00	24.80	1	765	0.13%
2023/01/12	0	0.00	1	25.35	25.30	-1	766	-0.13%
2023/01/11	1	26.25	0	0.00	25.55	1	769	0.13%
2023/01/10	2	26.45	2	26.48	26.60	0	768	0.00%
2023/01/06	1	25.05	0	0.00	25.20	1	766	0.13%
2023/01/05	0	0.00	1	25.35	25.20	-1	770	-0.13%
2023/01/04	1	25.50	1	25.35	25.00	0	772	0.00%
2022/12/28	4	24.53	1.1	24.31	24.25	2.9	775	0.37%
2022/12/22	0	0.00	2	24.92	24.95	-2	788	-0.26%
2022/12/21	0	0.00	0.2	25.00	25.00	-0.2	790	-0.03%
2022/12/20	0	26.00	7	24.99	24.80	-7	792	-0.88%
2022/12/19	0	0.00	1	25.95	25.90	-1	794	-0.13%
2022/12/14	0	0.00	1	27.00	27.00	-1	795	-0.13%
2022/12/13	1	26.70	0	0.00	26.70	1	796	0.13%
2022/12/09	1	27.55	1	27.05	26.80	0	795	0.00%
2022/12/08	6	27.53	1	27.55	27.50	5	800	0.62%
2022/12/07	3	28.10	5	27.77	27.35	-2	797	-0.25%
2022/12/06	6	28.47	4	28.36	28.35	2	794	0.25%
2022/12/05	1	29.35	2	29.88	29.35	-1	792	-0.13%
2022/12/02	21	29.92	12	29.77	29.65	9	789	1.14%
2022/12/01	36.1	30.61	35.1	30.32	30.10	1.1	771	0.14%
2022/11/30	4	29.40	1	29.00	28.95	3	738	0.41%
2022/11/29	11	29.41	15	29.47	29.30	-4	739	-0.54%
2022/11/28	26	29.32	24	29.42	29.85	2	734	0.27%
2022/11/25	8	29.11	6	28.83	28.40	2	739	0.27%
2022/11/24	4	28.35	11	28.80	28.15	-7	727	-0.96%
2022/11/23	13.1	29.12	6	29.73	28.55	7.1	739	0.95%
2022/11/22	20	30.70	13	30.00	29.25	7	727	0.96%
2022/11/21	80	31.01	93	31.10	31.05	-13	706	-1.84%
2022/11/18	79	30.08	63.1	29.95	29.35	15.9	698	2.28%
2022/11/17	12	27.17	20	27.37	28.20	-8	727	-1.10%
2022/11/16	1	25.75	1	25.70	25.65	0	720	0.00%
2022/11/15	5	26.02	2	26.28	25.90	3	723	0.41%
2022/11/14	4	25.35	4.2	25.54	25.95	-0.2	725	-0.02%
2022/11/11	12	26.65	10.2	26.52	25.40	1.9	729	0.25%
2022/11/10	3.3	27.35	10	27.47	26.25	-6.7	712	-0.94%
2022/11/09	36	28.99	25	28.86	28.00	11	708	1.56%
2022/11/08	41.2	28.00	42	27.64	27.60	-0.8	677	-0.12%
2022/11/07	9	26.92	15	27.80	28.10	-6	655	-0.92%
2022/11/04	11	25.93	8	25.88	25.55	3	626	0.48%
2022/11/03	22	25.21	18	25.26	25.70	4	612	0.65%
2022/11/02	36	24.54	27	24.88	25.75	9	619	1.45%
2022/11/01	1	23.30	7.2	22.83	23.45	-6.2	581	-1.07%
2022/10/27	0	0.00	1	21.30	21.35	-1	656	-0.15%
2022/10/24	0	0.00	3	21.35	21.20	-3	723	-0.41%
2022/10/20	0	21.40	0	0.00	21.30	0	724	0.00%
2022/10/19	5	22.32	3	22.30	22.35	2	727	0.28%
2022/10/18	1	21.55	1	21.70	22.00	0	751	0.00%
2022/10/17	0	0.00	0.3	21.50	21.30	-0.3	761	-0.03%
2022/10/14	0.1	21.75	0	21.50	21.75	0	761	0.00%
2022/10/12	0.1	22.50	7.1	22.61	22.75	-7.1	755	-0.93%
2022/10/11	4.1	22.52	0	0.00	22.45	4.1	755	0.54%
2022/10/07	3	24.05	0	0.00	23.95	3	756	0.40%
2022/10/06	0.1	25.00	0	0.00	25.00	0.1	768	0.01%
2022/10/05	1.1	25.42	2	25.53	25.05	-0.9	770	-0.12%
2022/09/30	3	23.83	2.1	23.63	24.40	0.9	771	0.12%
2022/09/29	0	0.00	1	24.30	24.30	-1	770	-0.13%
2022/09/28	0	0.00	1	23.15	23.15	-1	766	-0.13%
2022/09/27	0	0.00	3	25.10	25.10	-3	764	-0.39%
2022/09/26	1	25.50	6.1	25.66	25.00	-5.1	765	-0.66%
2022/09/23	0	0.00	4	27.35	27.20	-4	766	-0.52%
2022/09/22	1	28.30	1	28.40	28.30	0	768	0.00%
2022/09/21	2	29.10	1	28.50	28.40	1	772	0.13%
2022/09/20	2.1	28.42	0.1	28.80	28.85	2	777	0.26%
2022/09/19	1	28.50	0.1	28.80	28.25	1	779	0.12%
2022/09/16	4.1	30.30	5	29.73	29.35	-0.9	782	-0.11%
2022/09/15	2	31.58	1	31.40	30.00	1	787	0.13%
2022/09/14	0	30.55	4.1	29.95	30.60	-4.1	783	-0.52%
2022/09/13	3.1	31.62	2.6	31.30	30.45	0.5	784	0.07%
2022/09/12	0	30.60	3.3	30.70	30.60	-3.2	791	-0.41%
2022/09/08	8.1	30.16	3	30.15	30.65	5.1	798	0.64%
2022/09/07	1.1	29.02	1	29.70	28.95	0.1	805	0.01%
2022/09/06	2.1	29.96	1	30.00	29.00	1.1	814	0.13%
2022/09/05	5.1	30.27	1.1	29.96	29.90	4	823	0.49%
2022/09/02	16	32.06	9	32.08	31.45	7	832	0.84%
2022/09/01	35	33.20	22	33.53	32.25	13	844	1.54%
2022/08/31	1	32.35	2	32.38	32.35	-1	819	-0.12%
2022/08/30	17.4	33.13	42	33.32	32.40	-24.7	824	-2.99%
2022/08/29	7	31.80	5	31.57	31.20	2	807	0.25%
2022/08/26	14	33.63	16	33.28	33.05	-2	812	-0.25%
2022/08/25	63.6	32.53	35.2	32.79	33.50	28.4	820	3.46%
2022/08/24	155	33.81	149.8	34.04	34.30	5.2	820	0.64%	大買/大賣/
2022/08/23	6	29.90	26.6	30.76	31.20	-20.6	732	-2.81%
2022/08/22	5.9	28.74	5	28.77	28.40	0.9	781	0.12%
2022/08/19	6	30.03	27	30.20	29.50	-21	1,047	-2.01%
2022/08/18	38	29.88	16	30.05	30.15	22	1,129	1.95%
2022/08/17	3	29.10	3.1	29.12	29.25	-0.1	1,147	-0.01%
2022/08/16	12	30.01	11	30.48	29.10	1	1,185	0.08%
2022/08/15	10	29.92	9.2	29.74	29.90	0.9	1,272	0.07%
2022/08/12	16	29.36	8	29.19	29.15	8	1,308	0.61%
2022/08/11	4	28.68	3	28.22	27.95	1	1,326	0.08%
2022/08/10	4	27.87	6	27.93	28.00	-2	1,352	-0.14%
2022/08/09	14.1	29.99	27	29.96	28.80	-12.9	1,462	-0.89%
2022/08/08	6	28.66	10.1	28.77	28.70	-4.1	1,543	-0.26%
2022/08/05	10.1	29.63	9	29.58	29.35	1.1	1,645	0.06%
2022/08/04	42	31.27	61.3	31.14	30.70	-19.3	1,633	-1.18%
2022/08/03	8	30.30	5.1	29.94	30.55	2.9	1,592	0.18%
2022/08/02	91.1	30.16	61	30.32	29.00	30	1,580	1.90%
2022/08/01	2	28.25	27	28.74	28.90	-25	1,556	-1.61%
2022/07/29	2	25.15	20	25.57	26.30	-18	1,598	-1.13%
2022/07/28	0	0.00	1	24.35	23.95	-1	1,617	-0.06%
2022/07/27	3	24.42	4	24.35	24.35	-1	1,633	-0.06%
2022/07/26	4	24.46	2	24.23	24.10	2	1,640	0.12%
2022/07/25	127	27.94	81	26.65	25.70	46	1,642	2.80%	大買/
2022/07/22	6	26.60	7	26.48	27.40	-1	1,630	-0.06%
2022/07/21	1	24.00	1	24.60	24.95	0	1,634	0.00%
2022/07/20	0	0.00	0.2	24.20	24.20	-0.2	1,642	-0.01%
2022/07/19	0.1	24.30	0	0.00	23.90	0.1	1,658	0.00%
2022/07/15	1	23.00	3	22.78	22.90	-2	1,687	-0.12%
2022/07/14	14	23.92	13.1	24.09	23.55	0.9	1,761	0.05%
2022/07/13	0	0.00	3	22.75	23.65	-3	1,805	-0.17%
2022/07/12	4	22.04	8	21.65	21.50	-4	1,832	-0.22%
2022/07/11	14.2	24.06	4	24.04	23.45	10.2	1,873	0.55%
2022/07/08	0	0.00	6	26.60	26.45	-6	1,914	-0.31%
2022/07/07	0	0.00	3	26.32	26.45	-3	1,937	-0.15%
2022/07/06	2.1	26.05	1	26.00	26.00	1.1	1,958	0.05%
2022/07/05	3	26.22	7	26.74	26.40	-4	1,959	-0.20%
2022/07/04	2	25.51	5	25.80	25.95	-3	1,961	-0.15%
2022/07/01	2	26.13	4	26.46	25.75	-2	1,967	-0.10%
2022/06/30	5	26.51	2	26.60	26.60	3	1,974	0.15%
2022/06/29	2.1	27.46	9.1	27.81	27.95	-7.1	1,980	-0.36%
2022/06/28	7	27.52	2	28.08	27.00	5	1,976	0.25%
2022/06/27	5	27.96	3	28.05	28.15	2	1,983	0.10%
2022/06/24	0	0.00	1.1	27.28	26.80	-1.1	1,987	-0.06%
2022/06/23	3	26.48	6	26.46	26.20	-3	1,997	-0.15%
2022/06/22	3	27.16	6	26.25	26.15	-3	2,007	-0.15%
2022/06/21	14	28.05	29	27.66	28.05	-15	2,009	-0.74%
2022/06/20	3	27.93	8	27.94	27.05	-5	2,030	-0.25%
2022/06/17	4	29.00	50.9	28.89	28.55	-46.9	2,064	-2.27%
2022/06/16	3	30.32	8	29.84	29.20	-5	2,170	-0.23%
2022/06/15	11	31.42	3	31.60	30.70	8	2,176	0.37%
2022/06/14	9	30.62	26	30.76	31.05	-17	2,275	-0.75%
2022/06/13	11.2	31.37	94	30.96	30.70	-82.8	2,318	-3.57%
2022/06/10	65.6	32.41	57.3	32.55	32.10	8.3	2,315	0.36%
2022/06/09	3.1	33.81	1	34.20	33.80	2.1	2,315	0.09%
2022/06/08	34	34.70	28	34.22	33.95	6	2,337	0.26%
2022/06/07	8	35.02	10	35.09	34.85	-2	2,365	-0.08%
2022/06/06	35.1	35.53	29.2	35.61	34.80	6	2,391	0.25%
2022/06/02	31.2	36.70	51	36.81	35.90	-19.8	2,436	-0.81%
2022/06/01	81.2	35.85	104.1	35.85	36.90	-22.9	2,443	-0.94%	大賣/
2022/05/31	127	36.01	110	36.01	35.55	17	2,422	0.70%	大買/大賣/
2022/05/30	203.5	37.36	118.2	37.31	35.35	85.3	2,387	3.57%	大買/大賣/
2022/05/27	664.8	39.84	636.5	39.47	38.85	28.3	2,321	1.22%	大買/大賣/
2022/05/26	90.1	37.15	89.5	37.15	38.55	0.6	2,059	0.03%
2022/05/25	33.4	34.95	26.1	35.05	35.05	7.3	1,980	0.37%
2022/05/24	55.1	35.75	56	35.86	35.00	-0.9	1,963	-0.05%
2022/05/23	205.1	36.71	189	36.50	35.45	16	1,938	0.83%	大買/大賣/
2022/05/20	59	33.42	50.7	34.04	34.45	8.3	1,861	0.45%
2022/05/19	21.1	31.11	15.1	31.21	31.35	6	1,821	0.33%
2022/05/18	43	33.10	44.1	33.08	32.60	-1.1	1,799	-0.06%
2022/05/17	260.6	34.08	274	33.97	32.65	-13.4	1,775	-0.76%	大買/大賣/
2022/05/16	143.7	35.39	144.5	35.27	35.15	-0.8	1,665	-0.05%	大買/大賣/
2022/05/13	119.1	30.85	77.6	30.65	33.75	41.5	1,575	2.63%	大買/
2022/05/12	7	30.70	0.5	30.70	30.70	6.5	1,478	0.44%
2022/05/11	3.3	34.10	0	0.00	34.10	3.3	1,476	0.23%
2022/05/10	9	37.99	20	37.97	37.85	-11	1,473	-0.75%
2022/05/09	55.6	42.58	17	42.64	42.05	38.6	1,463	2.64%
2022/05/06	94.5	48.79	70	47.46	46.70	24.5	1,435	1.70%
2022/05/05	9.9	48.02	3	47.64	48.85	6.8	1,387	0.49%
2022/05/04	8.1	44.51	14.1	43.79	44.45	-6	1,365	-0.44%
2022/05/03	1	43.99	5	43.25	43.70	-4	1,350	-0.30%
2022/04/29	0	41.30	1.1	41.14	41.20	-1.1	1,384	-0.08%
2022/04/28	16.1	41.02	12	41.61	41.60	4.1	1,488	0.27%
2022/04/27	3	39.46	22	37.13	40.15	-19	1,483	-1.28%
2022/04/26	1	33.80	7.2	33.87	36.50	-6.2	1,539	-0.40%
2022/04/25	2.1	33.00	15	33.73	33.20	-12.9	1,599	-0.81%
2022/04/22	8.1	36.44	1.3	36.90	36.65	6.8	1,597	0.42%
2022/04/21	14.1	35.74	7.1	36.33	35.75	7.1	1,606	0.44%
2022/04/20	90.1	33.15	93	33.32	34.85	-2.9	1,668	-0.18%
2022/04/19	49.7	31.80	42	31.77	32.65	7.7	1,627	0.47%
2022/04/18	9	27.78	18.1	28.92	29.70	-9.1	1,611	-0.56%
2022/04/15	39.1	27.89	26.1	27.92	27.00	13	1,615	0.80%
2022/04/14	22.1	26.40	20	26.62	27.50	2.1	1,615	0.13%
2022/04/13	15	24.38	25	24.27	25.00	-10	1,664	-0.60%
2022/04/12	16	22.68	9	22.88	22.75	7	1,714	0.41%
2022/04/11	2	20.83	3	21.40	21.60	-1	1,832	-0.05%
2022/04/08	3	21.10	6	20.98	20.90	-3	1,856	-0.16%
2022/04/07	3	20.68	1	20.70	20.65	2	1,904	0.11%
2022/04/06	1	21.55	2	21.60	21.45	-1	1,899	-0.05%
2022/04/01	6	21.58	2	21.65	21.80	4	1,896	0.21%
2022/03/31	0	0.00	2	21.30	21.25	-2	1,891	-0.11%
2022/03/30	3	21.95	27	22.10	21.65	-24	1,895	-1.27%
2022/03/29	12	22.23	15	22.24	21.90	-3	1,886	-0.16%
2022/03/28	3	22.25	4	22.22	22.40	-1	1,881	-0.05%
2022/03/25	3	22.58	5	22.57	22.20	-2	1,868	-0.11%
2022/03/24	15	22.54	2	22.83	22.45	13	1,856	0.70%
2022/03/23	17	23.18	47.5	23.10	22.85	-30.5	1,852	-1.65%
2022/03/22	72.5	22.26	42	22.45	23.40	30.5	1,833	1.66%
2022/03/21	54	21.68	53	21.95	22.20	1	1,792	0.06%
2022/03/18	5	19.36	12	19.70	20.20	-7	1,685	-0.42%
2022/03/17	53	19.91	34	19.93	19.60	19	1,700	1.12%
2022/03/16	16	19.57	14	19.64	19.00	2	1,594	0.13%
2022/03/15	1	19.20	3	19.27	19.00	-2	1,549	-0.13%
2022/03/14	5	20.21	16	21.02	19.75	-11	1,574	-0.70%
2022/03/11	20	21.78	22	21.30	21.05	-2	1,599	-0.13%
2022/03/10	40	22.59	25.1	21.91	22.45	14.9	1,572	0.95%
2022/03/09	27	21.19	15.3	22.26	22.60	11.7	1,541	0.76%
2022/03/08	72	23.38	62	21.70	20.55	10	1,522	0.66%
2022/03/07	36.1	23.60	28	22.60	22.30	8.1	1,483	0.55%
2022/03/04	14	23.53	16	23.74	23.80	-2	1,457	-0.14%
2022/03/03	0	0.00	1	21.60	21.90	-1	1,431	-0.07%
2022/03/02	3	21.27	0	0.00	21.25	3	1,459	0.21%
2022/03/01	1	21.25	3	21.30	20.95	-2	1,459	-0.14%
2022/02/25	5	20.48	5	20.57	20.60	0	1,451	0.00%
2022/02/24	1	20.20	3.2	20.09	20.20	-2.2	1,441	-0.15%
2022/02/23	5	19.71	7	19.79	19.95	-2	1,431	-0.14%
2022/02/22	24	19.40	24	19.49	19.75	0	1,415	0.00%
2022/02/21	2	19.55	1	19.75	19.85	1	1,395	0.07%
2022/02/18	0	0.00	1	19.00	19.50	-1	1,394	-0.07%
2022/02/17	2	18.53	2	18.70	19.05	0	1,392	0.00%
2022/02/16	2	18.70	0	0.00	18.50	2	1,389	0.14%
2022/02/15	6	17.73	9	17.96	17.85	-3	1,386	-0.22%
2022/02/14	4	17.44	8	17.53	17.50	-4	1,371	-0.29%
2022/02/11	14	17.43	14	17.46	17.40	0	1,367	0.00%
2022/02/07	8	17.21	8	17.00	17.00	0	1,421	0.00%
2022/01/25	0	0.00	2	17.28	17.25	-2	1,462	-0.14%
2022/01/24	53	17.78	55	17.40	17.25	-2	1,468	-0.14%
2022/01/21	43	18.88	45	18.58	17.80	-2	1,432	-0.14%
2022/01/20	10	18.34	11.1	18.53	18.15	-1.1	1,331	-0.08%
2022/01/19	31	18.45	28	18.58	18.50	3	1,334	0.22%
2022/01/18	20	18.38	19	18.51	18.50	1	1,396	0.07%
2022/01/17	1	18.05	0	0.00	18.30	1	1,414	0.07%
2022/01/14	26	19.26	34	19.02	18.15	-8	1,454	-0.55%
2022/01/13	104.3	20.87	98	20.50	19.40	6.3	1,531	0.41%	大買/
2022/01/12	49	19.76	45	19.91	20.45	4	1,471	0.27%
2022/01/11	4	18.60	0	0.00	18.60	4	1,447	0.28%
2022/01/10	1	18.10	1	18.45	18.10	0	1,410	0.00%
2022/01/07	2	18.28	3	18.43	18.20	-1	1,404	-0.07%
2022/01/06	1	18.15	1	18.25	18.45	0	1,372	0.00%
2022/01/05	33	18.83	34	18.48	17.90	-1	1,282	-0.08%
2022/01/04	60.5	19.60	55	19.44	19.25	5.5	1,206	0.46%
2022/01/03	8	18.63	17	18.64	18.60	-9	1,065	-0.84%
2021/12/30	6	18.47	7	18.26	18.40	-1	1,035	-0.10%
2021/12/29	0	0.00	5	17.99	18.30	-5	983	-0.51%
2021/12/28	2	18.20	0	0.00	17.90	2	978	0.20%
2021/12/27	2	18.20	0	0.00	17.90	2	966	0.21%
2021/12/24	1	17.75	1	17.70	17.70	0	961	0.00%
2021/12/23	0	0.00	4	17.36	17.85	-4	953	-0.42%
2021/12/22	1	17.20	1	17.40	17.20	0	949	0.00%
2021/12/20	0	0.00	5	17.50	17.50	-5	944	-0.53%
2021/12/17	1	17.05	1	16.65	16.85	0	939	0.00%
2021/12/15	0	16.75	0	0.00	17.15	0	926	0.00%
2021/12/14	0	0.00	6	17.47	16.75	-6	922	-0.65%
2021/12/13	25	18.21	28	18.07	17.85	-3	912	-0.33%
2021/12/10	1	18.00	0	0.00	17.95	1	878	0.11%
2021/12/09	6	18.65	3	18.38	18.70	3	874	0.34%
2021/12/08	27	19.62	16	19.25	18.50	11	861	1.28%
2021/12/07	5	19.70	10	19.67	19.80	-5	822	-0.61%
2021/12/03	6	18.72	4	18.08	17.90	2	776	0.26%
2021/12/02	17	18.79	3	19.08	18.80	14	768	1.82%
2021/12/01	6	18.66	5	18.47	19.00	1	752	0.13%
2021/11/30	6	18.01	6	17.63	17.80	0	732	0.00%
2021/11/29	13	16.70	7	16.99	16.70	6	723	0.83%
2021/11/26	13.3	17.84	30.2	18.09	17.85	-16.9	706	-2.39%
2021/11/25	15	17.23	11	17.00	16.95	4	672	0.59%
2021/11/23	0	0.00	2	16.08	16.05	-2	663	-0.30%
2021/11/19	0	0.00	4	15.99	15.95	-4	661	-0.60%
2021/11/18	3	15.98	0	0.00	15.95	3	659	0.46%
2021/11/17	5	16.16	1	16.05	16.05	4	657	0.61%
2021/11/16	1	16.15	10	16.10	16.10	-9	654	-1.38%
2021/11/15	0	0.00	10	15.74	15.75	-10	649	-1.54%
2021/11/12	7	15.22	2	15.15	15.20	5	645	0.77%
2021/11/11	2	15.80	5	15.52	15.50	-3	641	-0.47%
2021/11/10	3	16.02	7	15.80	15.80	-4	634	-0.63%
2021/11/09	7	16.43	10.3	17.11	16.40	-3.3	628	-0.53%
2021/11/08	1.3	16.69	18	16.66	17.30	-16.7	617	-2.70%
2021/11/05	2	17.35	4	17.29	17.10	-2	605	-0.33%
2021/11/04	33	17.50	28	17.45	17.30	5	598	0.83%
2021/11/03	19	17.06	15	17.03	17.05	4	564	0.71%
2021/11/02	17	16.69	15	16.96	16.70	2	537	0.37%
2021/11/01	4	16.60	9	16.37	16.10	-5	513	-0.97%
2021/10/29	4	16.89	3	16.82	16.50	1	504	0.20%
2021/10/28	11	17.58	19.5	17.47	17.15	-8.5	496	-1.71%
2021/10/27	24	17.53	9	17.91	17.60	15	486	3.08%
2021/10/26	41.5	18.04	42	17.87	17.55	-0.5	474	-0.11%
2021/10/25	31	18.64	12	18.42	18.00	19	341	5.57%
2021/10/22	17.2	18.68	23	19.07	17.80	-5.8	251	-2.31%
2021/10/21	120	19.78	81	20.21	17.65	39	196	19.83%	大買/
2021/10/20	13	18.85	17	19.27	19.35	-4	96	-4.15%
2021/10/19	2	17.15	0	0.00	17.60	2	74	2.68%
2021/10/15	15	17.37	10	17.36	15.90	5	56	8.90%
2021/08/25	0	0.00	1	13.80	13.90	-1	22	-4.48%
2021/08/24	0	0.00	1	13.75	13.75	-1	22	-4.50%
2021/08/06	2	13.73	0	0.00	13.60	2	26	7.61%
2021/06/30	0	14.80	0	0.00	13.80	0	26	0.00%
2021/05/18	0	0.00	0.5	13.10	13.80	-0.5	28	-1.70%
2020/12/02	0	14.60	0	0.00	14.50	0	67	0.00%
2020/09/16	0	0.00	1	13.15	13.15	-1	113	-0.88%
2020/09/15	1	14.00	0	0.00	13.35	1	111	0.90%
2019/10/02	0	0.00	4	14.14	14.10	-4	16	-23.86%
2019/09/27	2	14.33	0	0.00	14.30	2	17	11.73%
2019/08/21	2	15.10	0	0.00	15.00	2	20	9.99%
2018/10/24	0	0.00	1	16.00	16.20	-1	132	-0.75%
2018/10/04	0	0.00	4	14.50	14.50	-4	94	-4.23%
2018/10/01	6	15.45	2	15.50	15.15	4	91	4.38%
2018/09/17	0	0.00	3	14.00	14.05	-3	63	-4.69%
2018/09/14	0	0.00	1	14.20	14.00	-1	64	-1.56%
2018/09/13	4	14.45	0	0.00	14.45	4	63	6.34%
2018/09/07	2	15.10	2	15.65	14.45	0	47	0.00%
2018/09/04	0	0.00	1	14.10	14.70	-1	23	-4.29%
2018/05/24	0	0.00	1	13.10	12.90	-1	273	-0.37%
2018/05/02	1	15.00	0	0.00	14.85	1	251	0.40%
2018/04/27	1	16.30	0	0.00	16.45	1	242	0.41%
2018/04/25	1	18.70	0	0.00	18.70	1	225	0.44%
2018/04/09	2	18.25	2	18.65	18.75	0	165	0.00%