加高 (8182)-大昌-新店券商分點個股進出

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

加高

(8182)

可現股當沖

股價
33.65
漲跌
▲0.70
漲幅
+2.12%
成交量
197張
產業
上櫃電子零組件類股
175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

加高 (8182)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/10	2	36.70	0	0.00	36.85	2	738	0.27%
2024/03/04	0	0.00	0.5	36.85	38.10	-0.5	669	-0.07%
2024/02/27	1	38.40	2	37.90	38.05	-1	631	-0.16%
2024/02/26	3.5	39.39	7	39.75	40.60	-3.5	591	-0.59%
2024/02/23	3	39.42	10	38.88	38.30	-7	546	-1.28%
2024/02/22	23	40.29	13	40.40	40.10	10	492	2.03%
2024/02/21	5	37.35	2	38.20	38.55	3	316	0.95%
2024/01/23	1	31.15	0	0.00	31.35	1	95	1.05%
2024/01/02	0	0.00	4	33.00	32.95	-4	86	-4.60%
2023/12/29	0	0.00	5	32.70	32.85	-5	85	-5.83%
2023/12/26	6	32.68	1	32.70	32.60	5	84	5.90%
2023/11/15	2	31.05	0	0.00	31.30	2	56	3.56%
2023/11/07	2	31.50	0	0.00	31.45	2	55	3.58%
2023/10/25	3	31.40	0	0.00	31.30	3	54	5.50%
2023/09/13	5	31.18	0	0.00	31.10	5	54	9.21%
2023/06/09	0	0.00	10	30.76	30.75	-10	80	-12.45%
2023/03/31	10	31.95	0	0.00	31.90	10	137	7.28%
2023/02/22	2	34.70	0	0.00	34.95	2	104	1.92%
2023/02/21	2	35.20	0	0.00	35.00	2	102	1.95%
2023/02/20	5	34.02	7	36.47	36.45	-2	88	-2.27%
2023/02/17	2	33.25	0	0.00	33.20	2	60	3.28%
2022/12/05	2	32.10	0	0.00	32.20	2	80	2.48%
2022/10/18	0	0.00	1	28.90	28.90	-1	93	-1.07%
2022/10/06	0	0.00	2	30.65	30.75	-2	99	-2.01%
2022/09/14	1	35.60	0	0.00	35.40	1	123	0.81%
2022/07/20	0	0.00	1	36.85	36.70	-1	132	-0.76%
2022/07/18	1	38.65	0	0.00	38.65	1	136	0.73%
2022/07/11	1	38.10	0	0.00	38.10	1	129	0.77%
2022/06/23	2	39.10	0	0.00	39.90	2	120	1.66%
2022/06/14	0	0.00	2	42.70	43.50	-2	139	-1.44%
2022/05/05	1	43.70	0	0.00	43.75	1	218	0.46%
2022/04/25	0	0.00	3	44.00	43.50	-3	253	-1.18%
2022/04/22	2	45.00	2	45.65	45.35	0	260	0.00%
2022/04/12	0	0.00	5	45.40	45.35	-5	376	-1.33%
2022/04/11	0	0.00	5	45.70	45.70	-5	392	-1.27%
2022/04/01	0	0.00	1	49.70	49.65	-1	490	-0.20%
2022/03/15	1	48.80	0	0.00	48.30	1	1,008	0.10%
2022/03/02	0	0.00	1	48.95	49.00	-1	1,602	-0.06%
2022/02/21	1	49.35	0	0.00	49.30	1	2,204	0.05%
2022/01/21	1	52.00	1	50.40	50.10	0	2,975	0.00%
2022/01/20	0	0.00	2	51.40	52.10	-2	2,976	-0.07%
2022/01/19	1	51.00	1	51.20	51.20	0	2,978	0.00%
2022/01/13	2	51.70	1	51.60	51.30	1	2,967	0.03%
2022/01/12	0	0.00	1	52.50	51.80	-1	2,962	-0.03%
2022/01/06	1	54.70	1	54.50	54.50	0	2,914	0.00%
2022/01/05	1	56.20	1	55.20	55.30	0	2,911	0.00%
2022/01/04	1	55.70	4	56.60	57.00	-3	2,892	-0.10%
2022/01/03	1	55.80	1	55.90	55.90	0	2,879	0.00%
2021/12/29	3	56.80	2	57.00	57.00	1	2,847	0.04%
2021/12/28	1	55.30	1	54.20	54.20	0	2,795	0.00%
2021/12/27	1	54.80	6	55.25	55.00	-5	2,796	-0.18%
2021/12/24	0	0.00	5	55.50	54.70	-5	2,806	-0.18%
2021/12/23	1	55.80	3	55.43	55.10	-2	2,803	-0.07%
2021/12/22	6	55.63	2	55.95	55.40	4	2,803	0.14%
2021/12/21	10	55.87	4	55.70	55.50	6	2,808	0.21%
2021/12/17	3	55.77	4	55.25	54.60	-1	2,796	-0.04%
2021/12/16	3	56.33	2	55.75	55.80	1	2,782	0.04%
2021/12/15	3	56.13	2	56.40	56.70	1	2,752	0.04%
2021/12/14	9	56.08	5	56.00	55.40	4	2,735	0.15%
2021/12/13	6	56.55	5	56.18	57.40	1	2,710	0.04%
2021/12/10	11	59.50	2	58.30	58.90	9	2,637	0.34%
2021/12/09	14	59.54	14	58.85	58.10	0	2,655	0.00%
2021/12/08	21	57.38	7	59.63	59.90	14	2,487	0.56%
2021/12/07	1	54.00	9	54.18	54.50	-8	2,315	-0.35%
2021/12/06	10	54.85	4	54.10	53.70	6	2,300	0.26%
2021/12/02	4	58.40	3	57.47	56.80	1	2,244	0.04%
2021/12/01	0	0.00	1	59.30	59.10	-1	2,149	-0.05%
2021/11/30	9	59.10	2	57.10	57.20	7	2,148	0.33%
2021/11/29	8	57.94	8	58.30	58.20	0	2,120	0.00%
2021/11/26	2	57.30	2	56.35	56.20	0	2,083	0.00%
2021/11/25	2	58.45	3	57.83	58.00	-1	2,106	-0.05%
2021/11/24	3	58.10	2	58.55	58.80	1	2,161	0.05%
2021/11/23	1	58.10	2	58.60	58.20	-1	2,153	-0.05%
2021/11/22	2	61.95	1	60.80	60.60	1	2,093	0.05%
2021/11/19	6	61.25	4	59.43	60.50	2	2,026	0.10%
2021/11/18	16	62.22	21	61.42	60.00	-5	1,952	-0.26%
2021/11/17	5	58.68	7	59.40	60.90	-2	1,666	-0.12%
2021/11/16	11	54.20	14	54.50	55.40	-3	1,463	-0.21%
2021/11/15	1	51.00	2	53.25	52.90	-1	1,358	-0.07%
2021/11/12	10	51.78	14	50.71	52.00	-4	1,265	-0.32%
2021/11/11	5	50.82	8	50.78	49.35	-3	1,202	-0.25%
2021/11/10	9	48.72	17	48.04	48.75	-8	1,090	-0.73%
2021/11/09	2	45.63	4	45.99	45.50	-2	1,069	-0.19%
2021/11/08	3	45.13	21	44.94	45.40	-18	1,094	-1.64%
2021/11/05	5	42.77	5	42.99	42.80	0	1,127	0.00%
2021/11/03	0	0.00	1	43.50	43.35	-1	1,200	-0.08%
2021/11/02	7	43.28	0	0.00	42.80	7	1,239	0.56%
2021/11/01	2	44.20	4	44.05	44.60	-2	1,280	-0.16%
2021/10/29	11	43.24	7	43.00	43.00	4	1,337	0.30%
2021/10/28	1	44.15	0	0.00	43.95	1	1,472	0.07%
2021/10/27	0	0.00	2	43.85	44.10	-2	1,471	-0.14%
2021/10/26	0	0.00	4	43.50	42.85	-4	1,493	-0.27%
2021/10/25	1	42.00	1	42.45	43.10	0	1,509	0.00%
2021/10/22	1	42.05	4	42.61	42.60	-3	1,529	-0.20%
2021/10/21	2	42.48	6	43.22	42.45	-4	1,559	-0.26%
2021/10/20	1	42.50	2	43.00	42.30	-1	1,581	-0.06%
2021/10/19	0	0.00	1	42.65	42.70	-1	1,602	-0.06%
2021/10/14	0	0.00	3	40.80	40.90	-3	1,700	-0.18%
2021/10/12	4	42.50	1	42.95	41.85	3	1,836	0.16%
2021/10/08	0	0.00	15	44.19	43.80	-15	1,860	-0.81%
2021/10/06	1	43.80	2	42.85	42.45	-1	2,021	-0.05%
2021/10/05	1	42.00	2	43.65	43.95	-1	2,084	-0.05%
2021/10/04	2	44.00	2	43.03	42.50	0	2,132	0.00%
2021/10/01	2	45.00	0	0.00	44.30	2	2,161	0.09%
2021/09/30	15	46.73	0	0.00	46.60	15	2,180	0.69%
2021/09/29	7	47.08	0	0.00	46.55	7	2,223	0.31%
2021/09/28	5	48.83	1	50.00	48.10	4	2,316	0.17%
2021/09/27	1	49.05	5	49.15	49.10	-4	2,380	-0.17%
2021/09/23	3	47.20	2	47.45	47.45	1	2,526	0.04%
2021/09/22	2	47.40	1	46.75	46.70	1	2,636	0.04%
2021/09/17	7	48.53	2	48.70	48.50	5	2,897	0.17%
2021/09/16	3	48.28	2	47.98	47.90	1	3,174	0.03%
2021/09/15	4	48.38	1	48.10	48.05	3	3,480	0.09%
2021/09/14	23	50.53	18	51.01	49.40	5	3,573	0.14%
2021/09/13	1	49.30	3	49.73	49.30	-2	3,550	-0.06%
2021/09/10	4	48.79	3	48.75	48.80	1	3,651	0.03%
2021/09/08	2	48.90	0	0.00	47.30	2	4,064	0.05%
2021/09/07	3	49.02	0	0.00	48.55	3	4,201	0.07%
2021/09/06	5	50.86	7	51.28	49.95	-2	4,362	-0.05%
2021/09/03	8	51.08	6	51.55	51.20	2	4,542	0.04%
2021/09/02	3	50.60	2	50.80	50.20	1	4,521	0.02%
2021/09/01	7	50.97	3	51.00	51.20	4	4,539	0.09%
2021/08/31	9	51.08	5	51.30	51.50	4	4,566	0.09%
2021/08/30	2	50.10	3	50.30	50.10	-1	4,519	-0.02%
2021/08/27	1	46.75	1	47.30	48.00	0	4,460	0.00%
2021/08/26	1	47.15	1	46.45	46.45	0	4,513	0.00%
2021/08/25	1	46.80	3	47.60	46.90	-2	4,547	-0.04%
2021/08/24	1	46.10	0	0.00	46.50	1	4,660	0.02%
2021/08/23	1	45.40	1	45.80	46.10	0	4,718	0.00%
2021/08/18	0	0.00	1	44.00	45.40	-1	4,791	-0.02%
2021/08/17	3	44.55	2	45.00	42.70	1	4,771	0.02%
2021/08/16	0	0.00	1	44.60	44.60	-1	4,751	-0.02%
2021/08/13	1	46.65	0	0.00	46.75	1	4,730	0.02%
2021/08/12	4	46.30	1	46.40	47.65	3	4,706	0.06%
2021/08/11	6	46.10	5	47.15	45.00	1	4,673	0.02%
2021/08/10	4	47.95	1	48.30	49.20	3	4,626	0.06%
2021/08/09	2	51.10	2	50.90	48.75	0	4,604	0.00%
2021/08/06	4	52.85	5	52.82	51.10	-1	4,583	-0.02%
2021/08/05	9	52.17	5	52.08	52.70	4	4,553	0.09%
2021/08/04	8	52.60	10	52.42	52.90	-2	4,527	-0.04%
2021/08/03	16	52.69	18	52.76	53.30	-2	4,479	-0.04%
2021/08/02	0	48.45	0	0.00	48.70	0	4,346	0.00%
2021/07/30	0	0.00	2	48.55	47.55	-2	4,345	-0.05%
2021/07/29	1	48.00	0	0.00	48.80	1	4,328	0.02%
2021/07/28	1	47.25	8	47.30	46.90	-7	4,322	-0.16%
2021/07/27	6.5	48.85	0	0.00	48.50	6.5	4,354	0.15%
2021/07/26	0	0.00	5	50.20	51.10	-5	4,416	-0.11%
2021/07/21	6	49.97	1	49.80	48.95	5	4,704	0.11%
2021/07/20	4	49.78	5	50.47	48.90	-1	4,675	-0.02%
2021/07/19	13	53.61	15	52.45	52.00	-2	4,654	-0.04%
2021/07/16	23	51.09	29	51.02	52.30	-6	4,610	-0.13%
2021/07/15	7	47.68	2	47.65	48.80	5	4,555	0.11%
2021/07/14	7	48.84	11	48.62	47.70	-4	4,537	-0.09%
2021/07/13	27	53.21	12	52.93	50.20	15	4,505	0.33%
2021/07/12	5	52.34	4	52.88	52.10	1	4,400	0.02%
2021/07/09	7	51.81	7	51.93	53.20	0	4,342	0.00%
2021/07/08	8	51.41	7	51.37	50.70	1	4,320	0.02%
2021/07/07	4	52.68	4	52.88	52.20	0	4,321	0.00%
2021/07/06	6	53.12	5	53.16	52.50	1	4,303	0.02%
2021/07/05	14	54.36	9	54.12	54.90	5	4,279	0.12%
2021/07/02	7	53.01	11	53.01	53.40	-4	4,197	-0.10%
2021/07/01	7	51.57	6	51.42	51.20	1	4,150	0.02%
2021/06/30	5	54.30	10	53.60	52.60	-5	4,134	-0.12%
2021/06/29	4	53.95	17	53.88	54.20	-13	4,241	-0.31%
2021/06/28	21	56.02	13	56.44	56.00	8	4,420	0.18%
2021/06/25	39	53.36	48	53.36	53.90	-9	4,195	-0.21%
2021/06/24	13	48.51	7	48.93	49.00	6	3,921	0.15%
2021/06/23	2	44.95	11	47.04	47.45	-9	3,624	-0.25%
2021/06/22	12	44.92	2	45.20	43.15	10	3,524	0.28%
2021/06/21	3	45.48	6	45.70	44.55	-3	3,465	-0.09%
2021/06/18	13	45.41	11	45.50	44.70	2	3,360	0.06%
2021/06/17	5	44.40	7	43.77	45.50	-2	3,186	-0.06%
2021/06/16	9	42.52	11	41.29	41.45	-2	2,967	-0.07%
2021/06/15	6	40.73	12	41.58	42.10	-6	2,908	-0.21%
2021/06/11	13	41.15	5	40.88	38.30	8	2,772	0.29%
2021/06/10	0	0.00	10	38.11	38.25	-10	2,623	-0.38%
2021/06/09	2	39.60	3	38.53	38.25	-1	2,619	-0.04%
2021/06/08	1	39.20	6	39.10	39.00	-5	2,586	-0.19%
2021/06/04	1	37.70	0	0.00	37.55	1	2,547	0.04%
2021/06/03	16	39.45	11	38.17	38.15	5	2,533	0.20%
2021/06/01	31	39.47	12	39.63	39.20	19	2,435	0.78%
2021/05/28	2	35.60	0	0.00	35.20	2	2,233	0.09%
2021/05/27	0	0.00	1	35.25	35.75	-1	2,224	-0.04%
2021/05/26	1	33.35	1	33.50	35.50	0	2,223	0.00%
2021/05/19	0	0.00	2	30.95	31.30	-2	2,208	-0.09%
2021/05/18	2	31.00	0	0.00	31.35	2	2,208	0.09%
2021/05/17	0	0.00	1	28.60	29.00	-1	2,210	-0.05%
2021/05/13	1	29.90	1	31.40	30.90	0	2,176	0.00%
2021/05/12	0	0.00	8	30.31	30.95	-8	2,165	-0.37%
2021/05/10	1	34.90	3	35.80	35.05	-2	2,127	-0.09%
2021/05/07	5	34.80	0	0.00	35.00	5	2,122	0.24%
2021/05/04	3	34.00	0	0.00	34.00	3	2,097	0.14%
2021/05/03	2	37.50	10	39.00	36.70	-8	2,042	-0.39%
2021/04/29	5	39.94	6	40.53	40.55	-1	1,952	-0.05%
2021/04/28	12	37.50	12	38.52	38.50	0	1,734	0.00%
2021/04/27	2	36.45	0	0.00	36.80	2	1,640	0.12%
2021/04/23	5	34.15	0	0.00	35.15	5	1,589	0.31%
2021/04/22	5	34.20	0	0.00	34.10	5	1,584	0.32%
2021/04/20	0	0.00	3	36.20	36.30	-3	1,579	-0.19%
2021/04/16	5	35.68	0	0.00	35.40	5	1,567	0.32%
2021/04/15	2	35.30	0	0.00	35.30	2	1,598	0.13%
2021/04/14	0	0.00	6	34.50	34.60	-6	1,591	-0.38%
2021/04/13	4	36.60	0	0.00	35.50	4	1,571	0.25%
2021/04/09	3	36.90	2	36.10	35.80	1	1,523	0.07%
2021/04/07	5	36.15	4	36.46	36.35	1	1,488	0.07%
2021/04/06	1	37.00	2	36.60	36.65	-1	1,532	-0.07%
2021/04/01	15	37.85	10	37.69	38.25	5	1,497	0.33%
2021/03/31	18	36.67	3	37.05	37.25	15	1,303	1.15%
2021/03/30	0	0.00	1	33.90	33.90	-1	1,014	-0.10%
2021/03/29	1	31.85	3	31.75	31.85	-2	972	-0.21%
2021/03/26	1	32.15	1	31.60	31.55	0	969	0.00%
2021/03/25	0	0.00	1	31.50	31.35	-1	959	-0.10%
2021/03/19	1	32.40	2	33.03	32.10	-1	1,054	-0.09%
2021/03/18	8	33.10	10	32.90	32.95	-2	1,031	-0.19%
2021/03/17	0	0.00	10	33.26	33.45	-10	961	-1.04%
2021/03/16	1	31.20	15	32.38	31.15	-14	916	-1.53%
2021/03/08	0	0.00	2	31.05	30.30	-2	937	-0.21%
2021/03/05	1	30.80	3	30.75	30.40	-2	923	-0.22%
2021/03/04	3	30.23	1	30.20	30.00	2	928	0.22%
2021/03/02	0	0.00	1	31.00	30.25	-1	922	-0.11%
2021/02/26	3	30.38	2	30.65	30.60	1	910	0.11%
2021/02/22	1	30.10	5	30.33	30.00	-4	858	-0.47%
2021/02/19	2	29.73	5	29.90	29.85	-3	849	-0.35%
2021/02/18	0	0.00	1	29.10	29.05	-1	837	-0.12%
2021/02/05	1	27.40	0	0.00	27.70	1	827	0.12%
2021/02/02	1	27.00	1	27.05	26.95	0	830	0.00%
2021/01/26	0	0.00	1	28.10	27.60	-1	825	-0.12%
2021/01/15	10	28.65	0	0.00	28.55	10	804	1.24%
2020/12/31	0	0.00	1	29.90	29.60	-1	687	-0.15%
2020/12/30	8	29.65	0	0.00	29.90	8	680	1.17%
2020/12/29	24	30.89	24	31.14	29.80	0	674	0.00%
2020/12/25	1	29.55	0	0.00	29.40	1	569	0.18%
2020/12/24	1	29.15	0	0.00	29.00	1	564	0.18%
2020/12/22	1	29.70	11	29.55	29.10	-10	559	-1.79%
2020/12/21	1	30.05	1	29.90	29.90	0	556	0.00%
2020/12/17	13	30.80	7	30.85	30.65	6	539	1.11%
2020/12/09	0	0.00	1	30.00	29.50	-1	407	-0.25%
2020/12/08	1	29.00	1	28.90	29.00	0	404	0.00%
2020/12/04	3	29.97	7	30.13	29.85	-4	388	-1.03%
2020/11/30	1	28.60	2	28.80	28.45	-1	339	-0.29%
2020/11/23	0	0.00	31	28.12	28.10	-31	355	-8.72%
2020/11/20	0	0.00	10	27.80	28.00	-10	355	-2.82%
2020/11/19	0	0.00	0	27.55	27.90	0	355	0.00%
2020/11/18	0	0.00	5	27.80	27.90	-5	352	-1.42%
2020/11/17	0	0.00	1	27.35	27.30	-1	352	-0.28%
2020/11/16	6	27.20	0	0.00	27.05	6	379	1.58%
2020/11/12	0	0.00	7	26.85	26.50	-7	459	-1.52%
2020/11/10	2	26.55	12	26.59	26.45	-10	493	-2.03%
2020/11/05	1	26.00	0	0.00	26.20	1	523	0.19%
2020/11/02	1	25.75	0	0.00	25.80	1	557	0.18%
2020/10/29	21	26.04	0	0.00	26.20	21	650	3.23%
2020/10/21	2	27.85	2	27.40	27.40	0	711	0.00%
2020/10/05	1	26.10	0	0.00	26.15	1	970	0.10%
2020/09/29	3	26.08	0	0.00	25.95	3	1,022	0.29%
2020/09/25	2	26.00	0	0.00	25.70	2	1,071	0.19%
2020/09/24	3	26.70	0	0.00	26.50	3	1,091	0.27%
2020/09/23	1	27.10	0	0.00	27.05	1	1,105	0.09%
2020/09/22	5	27.45	0	0.00	27.35	5	1,149	0.44%
2020/09/18	0	0.00	3	28.40	28.30	-3	1,154	-0.26%
2020/09/17	3	28.15	0	0.00	28.15	3	1,154	0.26%
2020/09/14	3	28.20	0	0.00	28.20	3	1,171	0.26%
2020/09/11	23	28.26	0	0.00	28.20	23	1,181	1.95%
2020/09/08	0	0.00	2	29.00	28.65	-2	1,185	-0.17%
2020/09/07	0	0.00	3	29.38	28.70	-3	1,188	-0.25%
2020/09/04	3	28.30	1	28.65	29.00	2	1,188	0.17%
2020/09/03	0	0.00	5	29.47	28.90	-5	1,189	-0.42%
2020/09/02	0	0.00	10	29.03	29.30	-10	1,203	-0.83%
2020/09/01	5	28.46	0	0.00	28.45	5	1,315	0.38%
2020/08/31	1	28.80	24	28.49	28.80	-23	1,343	-1.71%
2020/08/28	7	28.05	0	0.00	27.95	7	1,350	0.52%
2020/08/27	10	28.25	0	0.00	28.20	10	1,364	0.73%
2020/08/26	1	28.30	0	0.00	28.30	1	1,381	0.07%
2020/08/21	15	28.00	1	27.80	28.30	14	1,404	1.00%
2020/08/20	0	0.00	3	27.40	27.70	-3	1,432	-0.21%
2020/08/19	5	29.40	1	29.85	29.65	4	1,409	0.28%
2020/08/18	8	30.62	11	30.49	30.00	-3	1,405	-0.21%
2020/08/17	0	0.00	11	30.03	29.95	-11	1,350	-0.81%
2020/08/12	0	0.00	1	29.00	28.85	-1	1,376	-0.07%
2020/08/11	2	30.03	1	29.80	29.20	1	1,409	0.07%
2020/08/05	0	29.75	7	29.73	29.75	-7	1,746	-0.40%
2020/08/04	7	29.21	10	29.91	29.10	-3	1,752	-0.17%
2020/07/31	0	0.00	1	27.80	27.80	-1	1,702	-0.06%
2020/07/28	0	0.00	31	26.79	26.60	-31	1,767	-1.75%
2020/07/23	1	28.40	0	0.00	28.40	1	1,790	0.06%
2020/07/22	0	0.00	7	29.11	29.15	-7	1,788	-0.39%
2020/07/21	0	0.00	1	28.70	28.65	-1	1,789	-0.06%
2020/07/20	1	28.40	0	0.00	28.50	1	1,801	0.06%
2020/07/17	4	28.80	14	28.53	28.45	-10	1,826	-0.55%
2020/07/16	1	30.20	0	0.00	30.00	1	1,847	0.05%
2020/07/15	4	30.75	9	30.28	30.40	-5	1,871	-0.27%
2020/07/14	1	29.50	14	29.14	29.50	-13	1,913	-0.68%
2020/07/13	1	29.20	2	29.05	29.05	-1	1,992	-0.05%
2020/07/10	2	29.00	0	0.00	28.75	2	2,023	0.10%
2020/07/09	2	30.18	1	29.85	29.95	1	2,037	0.05%
2020/07/08	10	30.20	0	0.00	30.40	10	2,070	0.48%
2020/07/07	11	30.64	0	0.00	30.05	11	2,064	0.53%
2020/07/06	32	30.82	0	0.00	30.60	32	2,062	1.55%
2020/07/03	2	30.60	0	0.00	30.10	2	2,076	0.10%
2020/07/02	1	30.19	2	30.20	30.20	-1	2,070	-0.05%
2020/07/01	1	30.30	11	29.85	29.95	-10	2,054	-0.49%
2020/06/29	10	28.30	1	28.35	28.35	9	1,994	0.45%
2020/06/22	5	29.15	5	28.65	28.60	0	1,999	0.00%
2020/06/19	10	29.35	33	29.11	29.05	-23	2,008	-1.15%
2020/06/18	0	0.00	2	28.65	29.10	-2	2,003	-0.10%
2020/06/17	2	28.18	0	0.00	28.55	2	1,995	0.10%
2020/06/16	1	28.35	0	0.00	28.35	1	2,009	0.05%
2020/06/15	0	0.00	3	28.00	27.70	-3	2,025	-0.15%
2020/06/12	1	27.05	0	0.00	27.60	1	2,034	0.05%
2020/06/11	10	28.53	2	28.15	28.10	8	2,042	0.39%
2020/06/10	0	0.00	3	28.85	28.80	-3	2,049	-0.15%
2020/06/09	20	29.17	2	28.73	28.75	18	2,072	0.87%
2020/06/08	38	31.30	11	30.55	30.00	27	2,072	1.30%
2020/06/05	0	0.00	3	30.42	30.90	-3	2,014	-0.15%
2020/06/04	0	0.00	13	30.23	30.05	-13	1,995	-0.65%
2020/06/02	0	0.00	4	29.90	29.55	-4	2,035	-0.20%
2020/06/01	0	0.00	1	29.30	29.70	-1	2,021	-0.05%
2020/05/28	2	29.40	2	29.08	28.85	0	2,028	0.00%
2020/05/27	5	29.37	18	29.29	29.10	-13	2,035	-0.64%
2020/05/26	0	0.00	10	29.03	29.00	-10	2,026	-0.49%
2020/05/25	3	29.17	2	28.83	29.25	1	2,035	0.05%
2020/05/22	0	0.00	1	28.65	28.65	-1	2,040	-0.05%
2020/05/21	0	0.00	20	28.75	29.20	-20	2,074	-0.96%
2020/05/20	21	28.35	1	28.20	28.20	20	2,186	0.91%
2020/05/19	1	28.50	0	0.00	28.50	1	2,199	0.05%
2020/05/18	3	29.47	2	30.40	28.85	1	2,211	0.05%
2020/05/14	2	30.20	153	30.92	30.35	-151	2,196	-6.87%	大賣/鉅額交易
2020/05/13	28	30.65	23	30.05	30.05	5	2,110	0.24%
2020/05/12	26	30.16	23	30.52	31.20	3	2,133	0.14%
2020/05/11	0	0.00	3	28.95	29.65	-3	1,953	-0.15%
2020/05/08	7	29.14	6	28.75	28.75	1	1,920	0.05%
2020/05/07	0	0.00	1	28.60	29.00	-1	1,905	-0.05%
2020/05/06	3	28.73	2	28.93	28.65	1	1,899	0.05%
2020/05/05	8	28.98	1	30.05	29.10	7	1,885	0.37%
2020/05/04	0	0.00	2	28.35	28.55	-2	1,853	-0.11%
2020/04/30	4	28.78	0	0.00	28.55	4	1,863	0.21%
2020/04/29	2	28.60	1	28.70	28.55	1	1,871	0.05%
2020/04/28	1	28.40	4	28.49	28.55	-3	1,875	-0.16%
2020/04/27	2	28.08	17	28.22	28.15	-15	1,894	-0.79%
2020/04/24	6	28.01	5	27.88	27.85	1	2,020	0.05%
2020/04/23	7	27.76	6	27.86	27.85	1	2,016	0.05%
2020/04/22	6	27.40	4	27.53	27.85	2	2,006	0.10%
2020/04/21	9	27.34	20	28.38	26.80	-11	1,981	-0.56%
2020/04/20	11	28.44	11	28.69	28.75	0	1,951	0.00%
2020/04/17	40	29.39	26	28.82	27.95	14	1,920	0.73%
2020/04/16	2	26.93	22	27.36	28.35	-20	1,764	-1.13%
2020/04/15	11	25.71	9	25.71	25.80	2	1,690	0.12%
2020/04/14	5	25.04	0	0.00	25.10	5	1,714	0.29%
2020/04/13	1	25.30	1	25.00	24.90	0	1,721	0.00%
2020/04/10	0	0.00	1	24.45	24.45	-1	1,709	-0.06%
2020/04/09	2	23.50	0	0.00	23.50	2	1,782	0.11%
2020/04/07	3	21.68	9	22.20	22.40	-6	1,789	-0.34%
2020/04/06	4	20.90	0	0.00	20.90	4	1,790	0.22%
2020/03/27	0	0.00	19	20.82	20.20	-19	2,083	-0.91%
2020/03/26	12	20.37	2	20.25	20.55	10	2,150	0.46%
2020/03/25	0	0.00	12	20.50	20.50	-12	2,290	-0.52%
2020/03/24	0	0.00	1	19.10	19.40	-1	2,311	-0.04%
2020/03/20	2	18.35	36	18.57	18.80	-34	2,369	-1.43%
2020/03/19	12	17.15	6	17.94	17.10	6	2,378	0.25%
2020/03/18	21	19.43	30	20.03	18.95	-9	2,391	-0.38%
2020/03/17	32	21.05	0	0.00	20.95	32	2,452	1.30%
2020/03/16	5	22.94	0	0.00	22.70	5	2,483	0.20%
2020/03/13	6	22.95	10	23.00	23.40	-4	2,501	-0.16%
2020/03/12	9	25.83	5	25.83	25.45	4	2,523	0.16%
2020/03/11	31	27.80	37	27.79	27.30	-6	2,558	-0.23%
2020/03/09	14	27.20	0	0.00	26.70	14	3,049	0.46%
2020/03/06	10	28.15	10	28.47	27.95	0	3,500	0.00%
2020/03/05	1	27.60	2	27.70	27.70	-1	3,544	-0.03%
2020/03/04	0	0.00	20	27.25	27.25	-20	3,608	-0.55%
2020/03/03	36	28.05	0	0.00	27.60	36	3,605	1.00%
2020/02/27	18	26.93	0	0.00	26.80	18	3,564	0.51%
2020/02/26	37	28.80	6	28.65	28.25	31	3,539	0.88%
2020/02/25	17	28.04	16	29.00	28.75	1	3,520	0.03%
2020/02/24	7	28.94	3	29.00	28.90	4	3,502	0.11%
2020/02/21	36	31.24	38	30.71	30.50	-2	3,456	-0.06%
2020/02/20	5	29.09	1	29.50	29.50	4	3,318	0.12%
2020/02/18	7	28.69	24	28.96	28.60	-17	3,255	-0.52%
2020/02/14	2	28.00	0	0.00	28.10	2	3,180	0.06%
2020/02/13	9	28.22	7	28.59	27.65	2	3,163	0.06%
2020/02/06	15	27.25	16	27.20	27.20	-1	3,060	-0.03%
2020/02/05	2	27.15	2	27.20	26.85	0	3,075	0.00%
2020/02/04	11	26.48	10	27.40	27.40	1	3,082	0.03%
2020/02/03	5	26.25	1	26.15	26.30	4	3,063	0.13%
2020/01/31	8	27.45	13	27.27	27.35	-5	3,045	-0.16%
2020/01/30	50	27.95	2	27.70	27.35	48	3,019	1.59%
2020/01/20	14	29.79	24	30.32	30.35	-10	2,978	-0.34%
2020/01/17	2	28.25	0	0.00	28.00	2	2,838	0.07%
2020/01/13	10	28.30	0	0.00	28.80	10	2,805	0.36%
2020/01/08	5	28.79	4	29.30	27.55	1	2,755	0.04%
2020/01/06	12	27.83	11	27.84	28.20	1	2,698	0.04%
2020/01/03	23	28.19	1	27.40	27.30	22	2,651	0.83%
2020/01/02	14	30.00	19	30.08	30.10	-5	2,572	-0.19%
2019/12/31	10	29.95	2	30.00	29.95	8	2,555	0.31%
2019/12/30	2	31.30	9	30.80	30.80	-7	2,520	-0.28%
2019/12/27	7	30.86	5	31.08	31.05	2	2,517	0.08%
2019/12/26	3	31.30	0	0.00	31.40	3	2,480	0.12%
2019/12/25	24	31.09	14	31.06	31.25	10	2,435	0.41%
2019/12/24	3	32.10	1	31.30	31.70	2	2,370	0.08%
2019/12/23	10	30.15	10	30.50	30.50	0	2,250	0.00%
2019/12/20	25	31.71	6	32.89	30.60	19	2,194	0.87%
2019/12/19	11	34.01	1	33.85	33.95	10	2,074	0.48%
2019/12/18	1	33.60	2	34.25	34.75	-1	2,056	-0.05%
2019/12/17	1	32.75	5	32.60	33.65	-4	2,039	-0.20%
2019/12/16	27	32.08	1	32.30	33.00	26	2,027	1.28%
2019/12/13	15	31.47	0	0.00	31.65	15	2,006	0.75%
2019/12/12	3	31.30	4	34.93	32.20	-1	1,971	-0.05%
2019/12/11	5	33.07	0	0.00	34.15	5	1,895	0.26%
2019/12/09	7	31.78	28	31.44	32.60	-21	1,825	-1.15%
2019/12/06	24	30.87	27	30.61	30.85	-3	1,781	-0.17%
2019/12/05	41	30.29	33	31.18	31.65	8	1,731	0.46%
2019/12/04	48	28.62	68	27.93	28.80	-20	1,411	-1.42%
2019/12/03	30	27.01	17	27.53	27.95	13	1,212	1.07%
2019/12/02	27	24.26	25	25.09	25.45	2	752	0.27%
2019/11/29	0	0.00	4.5	22.66	23.15	-4.5	664	-0.68%
2019/11/28	20	21.20	13	21.28	21.05	7	613	1.14%
2019/11/13	0	0.00	4	20.71	20.70	-4	857	-0.47%
2019/11/12	0	0.00	6	20.65	20.70	-6	890	-0.67%
2019/11/08	1	20.65	0	0.00	20.60	1	970	0.10%
2019/11/07	10	20.55	0	0.00	20.60	10	999	1.00%
2019/11/06	10	21.00	0	0.00	20.90	10	1,014	0.99%
2019/11/04	1	21.50	10	21.77	21.30	-9	1,068	-0.84%
2019/11/01	10	21.37	6	21.10	21.55	4	1,060	0.38%
2019/10/31	5	20.65	0	0.00	20.60	5	1,093	0.46%
2019/10/30	1	20.65	0	0.00	20.65	1	1,131	0.09%
2019/10/24	0	0.00	6	21.30	21.25	-6	1,576	-0.38%
2019/10/23	3	21.00	5	21.40	21.40	-2	1,586	-0.13%
2019/10/22	6	21.03	0	0.00	21.05	6	1,586	0.38%
2019/10/21	2	21.03	0	0.00	21.00	2	1,595	0.13%
2019/10/18	1	21.40	0	0.00	21.30	1	1,610	0.06%
2019/10/15	1	21.90	0	0.00	21.95	1	1,609	0.06%
2019/10/09	2	21.00	5	21.10	20.90	-3	1,578	-0.19%
2019/10/03	0	0.00	2	22.10	22.00	-2	1,556	-0.13%
2019/10/02	0	0.00	1	21.80	22.40	-1	1,537	-0.07%
2019/09/27	1	22.00	1	21.85	21.80	0	1,548	0.00%
2019/09/24	0	0.00	3	22.55	22.60	-3	1,572	-0.19%
2019/09/23	0	0.00	1	22.50	22.35	-1	1,547	-0.06%
2019/09/20	7	22.02	6	22.18	22.30	1	1,530	0.07%
2019/09/19	2	21.60	5	21.43	21.65	-3	1,500	-0.20%
2019/09/17	2	20.98	5	20.95	20.90	-3	1,475	-0.20%
2019/09/16	1	21.20	0	0.00	21.10	1	1,471	0.07%
2019/09/12	1	21.20	1	21.30	21.30	0	1,465	0.00%
2019/09/11	1	21.00	0	0.00	21.20	1	1,460	0.07%
2019/09/09	15	22.27	22	22.05	21.80	-7	1,438	-0.49%
2019/09/06	4	21.90	2	22.10	22.00	2	1,416	0.14%
2019/09/05	2	21.40	5	21.65	21.40	-3	1,374	-0.22%
2019/09/04	0	0.00	1	21.45	21.45	-1	1,359	-0.07%
2019/09/03	10	21.23	0	0.00	21.20	10	1,346	0.74%
2019/09/02	0	0.00	9	21.36	21.40	-9	1,328	-0.68%
2019/08/30	2	21.15	0	0.00	21.20	2	1,307	0.15%
2019/08/29	4	20.64	3	21.17	21.20	1	1,286	0.08%
2019/08/28	3	20.65	20	21.14	20.65	-17	1,247	-1.36%
2019/08/27	0	0.00	1	20.40	20.35	-1	1,222	-0.08%
2019/08/26	5	19.67	11	19.75	20.00	-6	1,210	-0.50%
2019/08/23	14	20.15	4	20.24	20.10	10	1,195	0.84%
2019/08/22	27	21.19	12	21.37	20.80	15	1,171	1.28%
2019/08/21	6	20.67	2	20.70	20.65	4	1,120	0.36%
2019/08/20	0	0.00	3	21.70	21.65	-3	1,117	-0.27%
2019/08/16	2	21.50	0	0.00	21.50	2	1,075	0.19%
2019/08/14	2	21.50	21	21.47	21.60	-19	1,023	-1.86%
2019/08/13	4	21.56	2	21.43	21.60	2	986	0.20%
2019/08/12	3	20.37	1	21.20	21.15	2	941	0.21%
2019/08/08	2	20.85	0	0.00	20.80	2	913	0.22%
2019/08/07	1	21.15	2	21.15	21.20	-1	893	-0.11%
2019/08/06	2	19.75	1	20.30	20.40	1	857	0.12%
2019/08/02	20	21.07	25	21.72	20.80	-5	831	-0.60%
2019/08/01	2	22.53	21	22.93	22.50	-19	790	-2.40%
2019/07/31	3	22.97	2	23.45	23.45	1	789	0.13%
2019/07/30	7	23.01	11	22.99	23.35	-4	729	-0.55%
2019/07/29	49	23.06	11	22.79	22.75	38	638	5.95%
2019/07/26	9	21.34	16	21.32	21.60	-7	481	-1.46%
2019/07/25	10	19.70	1	19.45	19.80	9	352	2.55%
2019/07/24	0	0.00	1	19.65	19.60	-1	343	-0.29%
2019/07/23	2	19.60	2	19.70	19.70	0	344	0.00%
2019/07/22	0	0.00	1	19.65	19.60	-1	338	-0.30%
2019/07/19	4	19.15	0	0.00	19.15	4	326	1.23%
2019/07/18	15	19.18	0	0.00	19.05	15	354	4.23%
2019/07/16	0	0.00	1	19.40	19.35	-1	388	-0.26%
2019/07/12	0	0.00	2	19.40	19.40	-2	489	-0.41%
2019/07/04	2	19.05	0	0.00	19.10	2	551	0.36%
2019/07/03	13	19.42	11	19.48	19.30	2	609	0.33%
2019/07/02	0	0.00	2	19.45	19.50	-2	580	-0.34%
2019/06/28	10	18.20	0	0.00	18.20	10	550	1.81%
2019/06/26	0	0.00	2	18.30	18.20	-2	554	-0.36%
2019/06/25	0	0.00	3	18.30	18.25	-3	556	-0.54%
2019/06/21	8	18.23	0	0.00	18.30	8	558	1.43%
2019/06/14	0	0.00	1	17.95	17.95	-1	574	-0.17%
2019/05/10	0	0.00	1	18.60	18.70	-1	653	-0.15%
2019/05/09	3	19.28	0	0.00	19.10	3	647	0.46%
2019/05/08	1	20.00	0	0.00	19.75	1	635	0.16%
2019/05/07	0	0.00	2	19.50	19.65	-2	594	-0.34%
2019/05/06	2	18.95	0	0.00	18.80	2	582	0.34%
2019/05/02	0	0.00	2	19.25	19.25	-2	573	-0.35%
2019/04/30	2	19.10	2	19.25	19.20	0	571	0.00%
2019/04/29	2	19.30	0	0.00	19.05	2	568	0.35%
2019/04/26	0	0.00	2	19.75	19.60	-2	563	-0.36%
2019/04/25	0	0.00	4	20.23	19.95	-4	557	-0.72%
2019/04/24	6	20.43	4	20.15	20.10	2	548	0.36%
2019/04/23	1	19.55	2	19.70	19.70	-1	514	-0.19%
2019/04/22	0	0.00	12	19.87	19.80	-12	509	-2.36%
2019/04/19	15	19.26	31	20.34	20.40	-16	477	-3.35%
2019/04/18	28	20.24	4	20.01	19.10	24	464	5.17%
2019/04/17	0	0.00	3	19.12	20.00	-3	391	-0.77%
2019/04/16	4	18.60	0	0.00	18.80	4	350	1.14%
2019/04/12	0	0.00	2	18.70	18.70	-2	347	-0.58%
2019/04/11	5	19.33	0	0.00	18.95	5	345	1.45%
2019/04/10	0	0.00	4	18.78	19.35	-4	326	-1.22%
2019/04/09	7	18.56	5	19.01	19.05	2	313	0.64%
2019/04/08	0	0.00	2	18.10	18.20	-2	239	-0.84%
2019/04/01	2	17.95	0	0.00	17.75	2	273	0.73%
2019/03/25	2	17.80	2	17.80	17.55	0	271	0.00%
2019/03/22	5	18.07	2	17.95	17.95	3	273	1.10%
2019/03/12	0	0.00	1	17.90	17.80	-1	357	-0.28%
2019/03/11	0	0.00	6	17.75	17.70	-6	358	-1.67%
2019/03/08	6	17.73	0	0.00	17.60	6	361	1.66%
2019/03/07	4	18.03	3	18.17	18.05	1	360	0.28%
2019/03/06	6	18.38	2	18.00	18.55	4	370	1.08%
2019/02/27	3	17.40	0	0.00	17.50	3	325	0.92%
2019/02/22	0	0.00	3	17.20	17.25	-3	323	-0.93%
2019/02/21	0	0.00	3	17.23	17.25	-3	323	-0.93%
2019/02/20	0	0.00	4	17.45	17.45	-4	329	-1.21%
2019/02/18	4	17.50	0	0.00	17.60	4	328	1.22%
2019/02/15	1	17.70	6	17.13	17.40	-5	309	-1.62%
2019/02/13	1	17.05	0	0.00	17.05	1	303	0.33%
2019/01/29	0	0.00	4	16.75	16.80	-4	301	-1.33%
2019/01/28	5	16.85	0	0.00	16.75	5	301	1.66%
2019/01/25	2	16.90	2	16.95	16.75	0	301	0.00%
2019/01/24	2	16.70	0	0.00	16.80	2	297	0.67%
2019/01/21	2	16.85	0	0.00	16.90	2	300	0.67%
2019/01/15	0	0.00	2	16.75	16.65	-2	300	-0.67%
2019/01/14	0	0.00	3	16.73	16.65	-3	299	-1.00%
2019/01/11	0	0.00	4	16.91	16.80	-4	299	-1.33%
2019/01/10	10	17.09	1	17.15	17.15	9	297	3.03%
2019/01/04	0	0.00	1	15.95	16.20	-1	286	-0.35%
2018/12/27	0	0.00	1	16.70	16.55	-1	299	-0.33%
2018/12/26	0	0.00	1	16.65	16.60	-1	297	-0.34%
2018/12/25	7	17.01	2	17.05	16.65	5	294	1.70%
2018/12/14	2	16.60	1	16.55	16.80	1	251	0.40%
2018/12/11	0	0.00	1	16.70	16.65	-1	243	-0.41%
2018/12/07	3	17.78	0	0.00	17.95	3	216	1.39%
2018/12/06	0	17.00	2	17.65	17.10	-2	171	-1.16%
2018/11/29	0	0.00	2	17.25	16.80	-2	154	-1.30%
2018/11/28	0	0.00	2	16.65	16.80	-2	135	-1.48%
2018/11/21	2	15.80	0	0.00	16.05	2	201	0.99%
2018/10/04	0	0.00	1	16.10	16.10	-1	234	-0.43%
2018/09/26	0	0.00	1	16.80	16.80	-1	245	-0.41%
2018/09/12	0	0.00	1	16.35	16.20	-1	424	-0.24%
2018/09/07	2	16.95	0	0.00	16.70	2	468	0.43%
2018/09/06	1	17.15	0	0.00	17.20	1	477	0.21%
2018/09/03	2	17.45	0	0.00	17.40	2	476	0.42%
2018/08/30	2	17.65	0	0.00	17.70	2	479	0.42%
2018/08/28	5	18.01	1	18.15	18.20	4	483	0.83%
2018/08/27	3	17.95	0	0.00	17.60	3	430	0.70%
2018/07/05	1	18.90	0	0.00	18.70	1	474	0.21%
2018/07/03	0	0.00	1	19.20	19.10	-1	472	-0.21%
2018/07/02	0	0.00	1	19.60	19.50	-1	467	-0.21%
2018/06/29	0	0.00	3	20.05	20.10	-3	452	-0.66%
2018/06/21	2	19.80	0	0.00	19.75	2	312	0.64%
2018/06/19	0	0.00	1	19.35	19.30	-1	292	-0.34%
2018/06/15	4	20.24	1	20.15	20.05	3	287	1.04%
2018/06/01	0	0.00	1	19.15	18.85	-1	217	-0.46%
2018/05/30	4	20.40	0	0.00	19.50	4	211	1.89%
2018/02/27	0	0.00	10	19.00	19.35	-10	202	-4.94%
2018/02/08	0	0.00	15	17.98	18.00	-15	248	-6.02%