典範 (3372)-國泰-台南券商分點個股進出

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

典範

(3372)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
587張
產業
上櫃半導體類股
140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

典範 (3372)籌碼相關－國泰-台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-台南券商分點個股進出
國泰-台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
2024/05/15	0	18.15	1	17.95	18.00	-1	4,686	-0.02%
2024/05/14	3	18.10	0	0.00	18.00	3	4,691	0.06%
2024/05/13	0	17.80	1	17.65	17.65	-1	4,685	-0.02%
2024/05/10	1	17.90	0	0.00	17.95	1	4,676	0.02%
2024/05/08	0	0.00	1	18.15	18.20	-1	4,673	-0.02%
2024/05/07	1	18.55	1	18.30	18.50	0	4,656	0.00%
2024/05/03	1	17.45	1	18.00	17.45	0	4,593	0.00%
2024/05/02	0	0.00	1	17.30	17.70	-1	4,588	-0.02%
2024/04/26	0	0.00	0	17.90	17.65	0	4,577	0.00%
2024/04/24	0	0.00	2	18.00	18.00	-2	4,569	-0.04%
2024/04/22	1	17.25	3	17.27	17.20	-2	4,556	-0.04%
2024/04/19	7.2	18.00	8	18.30	18.00	-0.8	4,545	-0.02%
2024/04/18	2	18.80	1	19.20	18.85	1	4,514	0.02%
2024/04/17	3	19.28	1	19.50	19.50	2	4,498	0.04%
2024/04/16	1	18.50	4	18.50	18.45	-3	4,476	-0.07%
2024/04/15	15.3	20.69	112	20.32	19.75	-96.7	4,435	-2.18%	大賣/
2024/04/12	14	21.23	23	21.00	21.40	-9	4,370	-0.21%
2024/04/11	46.6	20.78	12.4	20.86	20.75	34.2	4,297	0.80%
2024/04/10	9.3	19.93	2	19.55	20.10	7.3	4,174	0.17%
2024/04/09	10	19.12	0	0.00	19.20	10	4,128	0.24%
2024/04/08	0	19.35	3	19.17	19.35	-3	4,115	-0.07%
2024/04/03	2	18.90	2	19.03	18.90	0	4,101	0.00%
2024/04/02	32.1	19.42	2	19.48	19.30	30.1	4,086	0.74%
2024/04/01	59	19.29	4.2	18.81	19.15	54.8	4,032	1.36%
2024/03/29	1	18.30	1	18.70	18.40	0	3,960	0.00%
2024/03/28	1	18.75	0	0.00	18.80	1	3,939	0.03%
2024/03/27	0.2	19.00	2.3	19.01	19.15	-2.1	3,924	-0.05%
2024/03/26	1	18.25	6	18.41	18.65	-5	3,896	-0.13%
2024/03/25	6	19.46	1	19.05	19.05	5	3,863	0.13%
2024/03/22	0	18.95	3.3	18.77	19.00	-3.3	3,835	-0.09%
2024/03/21	11	19.08	11	19.00	19.25	0	3,823	0.00%
2024/03/20	1.2	19.54	5	19.50	19.35	-3.8	3,941	-0.10%
2024/03/19	6.5	20.94	0.4	21.30	20.70	6.1	3,978	0.15%
2024/03/18	0	19.45	0	0.00	20.35	0	3,944	0.00%
2024/03/15	1	19.00	6.2	19.25	18.50	-5.2	3,928	-0.13%
2024/03/14	0.2	19.96	0	20.10	19.90	0.2	3,916	0.00%
2024/03/13	0	19.90	0	0.00	19.70	0	3,914	0.00%
2024/03/12	1.2	21.34	0	0.00	21.40	1.2	3,873	0.03%
2024/03/11	0	0.00	1	20.70	20.55	-1	3,851	-0.03%
2024/03/08	1	21.72	5.1	20.79	20.70	-4	3,824	-0.11%
2024/03/07	3.1	23.12	9	22.49	22.70	-5.9	3,756	-0.16%
2024/03/06	31.3	23.72	47.1	23.59	23.45	-15.8	3,658	-0.43%
2024/03/05	106.4	24.51	92.4	24.36	24.40	14	3,446	0.41%	大買/
2024/03/04	4	23.14	8.6	23.40	23.40	-4.6	2,789	-0.16%
2024/03/01	97.5	20.63	150	21.09	21.30	-52.5	2,640	-1.99%	大賣/
2024/02/29	22	18.98	31	19.16	19.40	-9	2,075	-0.43%
2024/02/27	12	17.27	19.1	17.36	17.65	-7.1	1,887	-0.38%
2024/02/26	0	16.15	0	0.00	16.05	0	1,629	0.00%
2024/02/23	2.1	16.30	0	0.00	16.25	2.1	1,641	0.13%
2024/02/22	7.1	16.88	3	16.75	16.70	4.1	1,620	0.25%
2024/02/21	7.3	17.14	25	16.72	17.10	-17.7	1,575	-1.12%
2024/02/20	1	16.44	2	16.10	16.05	-1	1,420	-0.07%
2024/02/19	3	16.38	21	16.25	16.20	-18	1,366	-1.32%
2024/02/16	14	15.84	10	15.10	15.75	4	1,290	0.31%
2024/02/15	11	14.40	11	14.55	14.70	0	1,171	0.00%
2024/02/05	0	0.00	10	14.15	14.00	-10	1,167	-0.86%
2024/02/02	0	0.00	1	14.25	14.25	-1	1,166	-0.09%
2024/02/01	2	14.33	0	0.00	14.35	2	1,185	0.17%
2024/01/31	0	0.00	2	14.60	14.35	-2	1,208	-0.17%
2024/01/26	1	14.20	0	0.00	14.20	1	1,259	0.08%
2024/01/25	5	14.70	0	0.00	14.45	5	1,306	0.38%
2024/01/24	1	14.60	0	0.00	14.50	1	1,427	0.07%
2024/01/23	1	14.55	0	0.00	14.50	1	1,524	0.07%
2024/01/22	0	0.00	2	14.05	14.15	-2	1,579	-0.13%
2024/01/18	0	14.00	0	0.00	13.70	0	1,629	0.00%
2024/01/17	0	0.00	1	13.85	13.80	-1	1,652	-0.06%
2024/01/15	0	14.40	0	0.00	14.30	0	1,794	0.00%
2024/01/11	0	14.10	0	0.00	14.00	0	1,782	0.00%
2024/01/02	0	0.00	2	14.40	14.40	-2	1,751	-0.11%
2023/12/26	5	14.55	0	0.00	14.60	5	1,744	0.29%
2023/12/20	4	15.09	2	15.13	15.15	2	1,718	0.12%
2023/12/19	1	15.00	0	0.00	14.80	1	1,699	0.06%
2023/12/15	3	15.98	9.7	17.14	15.25	-6.7	1,659	-0.40%
2023/12/14	1.7	15.97	1	16.15	16.15	0.7	1,471	0.05%
2023/12/12	0	0.00	1	15.10	15.30	-1	1,385	-0.07%
2023/12/08	2	15.33	3	15.33	15.40	-1	1,354	-0.07%
2023/12/05	0	0.00	1	15.15	15.20	-1	1,312	-0.08%
2023/12/04	0	0.00	1	15.25	15.05	-1	1,305	-0.08%
2023/12/01	2	15.25	2	15.18	15.20	0	1,295	0.00%
2023/11/29	8	15.27	3	15.25	15.00	5	1,261	0.40%
2023/11/28	1	15.00	2	15.00	14.90	-1	1,112	-0.09%
2023/11/27	1	14.75	0	0.00	14.75	1	1,107	0.09%
2023/11/24	0	0.00	1.3	15.29	15.00	-1.3	1,094	-0.12%
2023/11/22	0	14.90	0	0.00	15.00	0	1,078	0.00%
2023/11/21	0	14.90	0	0.00	14.70	0	1,043	0.00%
2023/11/20	20.1	14.65	0	0.00	14.95	20.1	1,032	1.95%
2023/11/17	0	0.00	4	15.10	14.70	-4	1,021	-0.39%
2023/11/16	2	14.20	0	0.00	14.25	2	943	0.21%
2023/11/13	0	0.00	1	13.70	14.05	-1	930	-0.11%
2023/11/09	5.2	14.03	5	14.15	13.80	0.2	924	0.02%
2023/11/08	2	14.45	1	14.35	14.25	1	910	0.11%
2023/11/07	2	14.40	5	14.40	14.30	-3	887	-0.34%
2023/11/06	0	0.00	5	14.78	14.60	-5	880	-0.57%
2023/11/03	2	14.55	0.3	14.75	14.60	1.7	859	0.20%
2023/11/02	6	15.01	5	15.10	15.10	1	843	0.12%
2023/11/01	12.3	15.67	16	15.57	15.00	-3.8	795	-0.47%
2023/10/31	6	15.20	6	15.30	14.90	0	671	0.00%
2023/10/30	0	0.00	1	15.60	15.60	-1	586	-0.17%
2023/10/27	0.5	14.08	0	0.00	14.20	0.5	534	0.09%
2023/10/24	5	14.71	2	14.75	14.55	3	570	0.53%
2023/10/23	0	13.15	0	0.00	14.45	0	466	0.00%
2023/10/20	0	14.35	2	12.95	13.15	-2	429	-0.47%
2023/09/05	0	14.10	0	0.00	14.05	0	1,180	0.00%
2023/08/14	0	0.00	2	13.15	12.90	-2	1,199	-0.17%
2023/08/09	0	14.20	0	0.00	13.95	0	1,187	0.00%
2023/08/07	1	14.05	0	0.00	14.15	1	1,182	0.08%
2023/08/04	0	14.90	0	0.00	14.00	0	1,180	0.00%
2023/08/02	1	14.05	0	0.00	13.95	1	1,184	0.08%
2023/07/31	0	0.00	3	14.55	14.50	-3	1,157	-0.26%
2023/07/28	3	14.45	0	0.00	14.45	3	1,133	0.26%
2023/07/27	0	0.00	1	14.40	14.60	-1	1,098	-0.09%
2023/07/20	0	0.00	0	13.70	13.90	0	1,047	0.00%
2023/07/19	0.1	13.55	1	13.65	13.70	-0.9	1,043	-0.09%
2023/07/18	3	14.60	0	0.00	13.95	3	1,034	0.29%
2023/07/14	0.1	14.20	0	0.00	14.30	0.1	1,030	0.01%
2023/07/13	6	14.69	0	0.00	14.55	6	1,030	0.58%
2023/07/10	1	14.90	0	0.00	14.50	1	1,026	0.10%
2023/07/07	1	14.55	4	14.49	14.35	-3	988	-0.30%
2023/07/06	1	15.10	6	15.13	15.10	-5	945	-0.53%
2023/07/05	32	15.83	24	15.81	15.50	8	902	0.89%
2023/07/04	18	14.78	1	14.95	14.95	17	678	2.51%
2023/07/03	2	13.70	0	0.00	13.60	2	595	0.34%
2023/06/30	0	0.00	1	13.50	13.75	-1	590	-0.17%
2023/06/29	1	13.65	0	0.00	13.65	1	586	0.17%
2023/06/28	1	13.75	0	0.00	13.60	1	584	0.17%
2023/06/27	0	0.00	8	13.75	13.75	-8	572	-1.40%
2023/06/26	9	14.37	0	0.00	14.10	9	550	1.64%
2023/06/21	0	0.00	1	13.45	13.75	-1	518	-0.19%
2023/06/20	0	0.00	2	13.50	13.45	-2	507	-0.39%
2023/06/19	1	13.25	1	13.40	13.35	0	499	0.00%
2023/06/16	2	13.00	0	0.00	13.05	2	451	0.44%
2023/06/07	3	12.72	1.2	12.77	12.95	1.8	438	0.41%
2023/05/29	0.2	12.60	0	0.00	12.25	0.2	442	0.05%
2023/05/12	1	11.70	0	0.00	11.65	1	447	0.22%
2023/05/11	3	11.85	0	0.00	11.65	3	446	0.67%
2023/05/03	0	0.00	1	12.80	12.80	-1	462	-0.22%
2023/05/02	1	12.30	0	0.00	12.60	1	445	0.22%
2023/04/27	0	0.00	1	12.15	12.10	-1	441	-0.23%
2023/04/25	0	0.00	1	12.25	11.90	-1	438	-0.23%
2023/04/20	1	13.00	1	13.30	13.00	0	417	0.00%
2023/04/18	2	13.05	0	0.00	13.15	2	393	0.51%
2023/04/17	0	13.05	0	13.00	13.15	0	375	0.00%
2023/04/14	3	12.65	0	0.00	12.45	3	343	0.87%
2023/04/12	0	13.50	0	0.00	12.45	0	328	0.00%
2023/04/11	0	12.95	0	0.00	12.30	0	325	0.00%
2023/04/06	0	12.35	0	0.00	12.10	0	320	0.00%
2023/03/27	3	12.25	0	0.00	12.55	3	315	0.95%
2023/03/21	1	11.75	5	12.09	12.05	-4	306	-1.31%
2023/03/20	1	11.60	1	11.55	11.55	0	305	0.00%
2023/03/17	4	11.80	6	11.75	11.85	-2	307	-0.65%
2023/03/16	3	11.70	0	0.00	11.75	3	312	0.96%
2023/03/15	2	11.95	3	11.85	11.85	-1	320	-0.31%
2023/03/14	0	0.00	1	11.95	12.00	-1	327	-0.31%
2023/03/13	1	12.00	0	0.00	12.00	1	346	0.29%
2023/03/09	1	12.70	1	12.65	12.65	0	465	0.00%
2023/03/08	1	12.65	0	0.00	12.80	1	463	0.22%
2023/03/07	1	12.80	2	12.58	12.80	-1	460	-0.22%
2023/03/06	1	12.80	0	0.00	12.60	1	451	0.22%
2023/03/03	2	12.25	1	12.55	12.50	1	438	0.23%
2023/03/02	1	12.00	0	0.00	12.05	1	419	0.24%
2023/02/20	0	0.00	7	12.05	12.05	-7	414	-1.69%
2023/02/17	5	12.01	0	0.00	12.05	5	417	1.20%
2023/02/15	0	0.00	0.1	11.70	11.70	-0.1	409	-0.03%
2023/02/14	0	11.80	0	0.00	11.75	0	409	0.01%
2023/02/09	0.1	11.95	0	0.00	11.90	0.1	416	0.02%
2023/02/07	1	11.90	0	0.00	11.85	1	414	0.24%
2023/02/06	1	12.05	0	0.00	12.05	1	409	0.24%
2023/02/02	0	12.00	0	0.00	11.90	0	401	0.00%
2023/01/12	0	11.20	0	0.00	11.15	0	388	0.00%
2023/01/11	0	11.40	0	0.00	11.25	0	391	0.00%
2023/01/10	0	11.25	0	0.00	11.20	0	391	0.00%
2023/01/03	0	0.00	3	11.00	11.10	-3	407	-0.74%
2022/12/28	0	11.30	0	0.00	11.10	0	449	0.00%
2022/12/22	0.1	11.35	0	0.00	11.30	0.1	452	0.02%
2022/12/19	0	0.00	1	11.45	11.40	-1	463	-0.22%
2022/12/13	0	11.60	1	11.60	11.65	-1	459	-0.22%
2022/12/12	1	11.50	2	11.55	11.55	-1	455	-0.22%
2022/12/09	1	12.00	1	12.25	12.00	0	448	0.00%
2022/12/08	1	11.75	2	11.78	11.85	-1	439	-0.23%
2022/12/07	0	0.00	3	12.10	12.00	-3	435	-0.69%
2022/12/06	2	12.30	1	12.25	12.25	1	426	0.23%
2022/12/05	1	12.70	5	12.75	12.55	-4	419	-0.95%
2022/12/02	17	13.39	6	13.27	13.00	11	406	2.71%
2022/11/30	0	0.00	1	11.40	11.35	-1	296	-0.34%
2022/11/29	0.1	11.20	1	11.15	11.25	-0.9	302	-0.30%
2022/11/25	1	11.00	1	11.15	11.10	0	310	0.00%
2022/11/24	1	11.10	1	11.20	11.20	0	314	0.00%
2022/11/22	1	11.05	1	11.20	11.15	0	341	0.00%
2022/11/18	1	11.30	0	0.00	11.35	1	356	0.28%
2022/11/17	0	0.00	1	11.50	11.50	-1	357	-0.28%
2022/11/16	1	11.30	0	0.00	11.25	1	359	0.28%
2022/11/15	1	11.20	1	11.30	11.50	0	363	0.00%
2022/11/03	1	10.65	1	10.75	10.85	0	380	0.00%
2022/11/01	1	10.50	1	10.60	10.60	0	385	0.00%
2022/10/24	0	0.00	1	10.40	10.35	-1	392	-0.25%
2022/10/21	1	10.15	0	0.00	10.15	1	392	0.25%
2022/10/19	0	0.00	1	10.60	10.45	-1	392	-0.25%
2022/10/18	0	0.00	1	10.45	10.35	-1	393	-0.25%
2022/10/17	2	10.15	0	0.00	10.25	2	393	0.51%
2022/10/14	0	0.00	1	10.40	10.45	-1	397	-0.25%
2022/10/13	2	10.30	1	10.40	10.15	1	397	0.25%
2022/10/12	1	10.35	1	10.50	10.65	0	412	0.00%
2022/10/11	1	10.90	1	11.00	10.65	0	414	0.00%
2022/10/07	2	11.40	2	11.60	11.35	0	411	0.00%
2022/10/06	1	12.00	0	0.00	11.70	1	408	0.24%
2022/10/05	0	0.00	5	11.30	11.85	-5	389	-1.28%
2022/10/04	1	10.75	1	11.00	10.80	0	383	0.00%
2022/09/30	0	11.50	0	0.00	10.50	0	395	0.00%
2022/09/29	1	10.25	1	10.50	10.50	0	405	0.00%
2022/09/26	3	11.20	0	0.00	10.85	3	411	0.73%
2022/09/22	1	12.20	1	12.45	12.35	0	419	0.00%
2022/09/21	0	0.00	1	12.65	12.40	-1	422	-0.24%
2022/09/20	1	12.40	0	0.00	12.45	1	427	0.23%
2022/09/19	0	12.55	0	0.00	12.50	0	429	0.00%
2022/09/16	1	12.45	0	0.00	12.60	1	432	0.23%
2022/09/15	1	12.65	0	0.00	12.70	1	439	0.23%
2022/09/08	1	12.70	0	0.00	12.70	1	479	0.21%
2022/09/07	1	12.95	0	0.00	12.90	1	481	0.21%
2022/09/06	0	0.00	1	14.35	14.30	-1	479	-0.21%
2022/09/02	3	14.90	0	0.00	14.85	3	479	0.63%
2022/09/01	1	14.95	4	14.90	15.05	-3	483	-0.62%
2022/08/31	1	15.20	0	0.00	15.15	1	489	0.20%
2022/08/30	4	14.89	1	15.00	14.95	3	503	0.60%
2022/08/29	2	14.35	3	14.73	15.00	-1	506	-0.20%
2022/08/26	2	14.85	3	14.68	14.65	-1	509	-0.20%
2022/08/25	0	14.90	8	14.94	14.85	-8	601	-1.33%
2022/08/24	2	14.45	1	14.65	14.45	1	613	0.16%
2022/08/19	0	0.00	1	14.60	14.40	-1	605	-0.17%
2022/08/17	0	0.00	6	14.10	14.15	-6	595	-1.01%
2022/08/16	0	0.00	1	14.05	13.95	-1	591	-0.17%
2022/08/15	1	14.10	0	0.00	14.15	1	590	0.17%
2022/08/12	0	0.00	10	13.70	13.70	-10	581	-1.72%
2022/08/11	1	13.45	0	0.00	13.45	1	577	0.17%
2022/08/10	6	13.38	0	0.00	13.45	6	579	1.04%
2022/08/05	1	13.10	0	0.00	13.25	1	580	0.17%
2022/08/04	1	12.95	0	0.00	12.95	1	581	0.17%
2022/08/02	10	13.40	0	0.00	13.25	10	580	1.72%
2022/07/29	1	13.25	0	0.00	13.55	1	581	0.17%
2022/07/21	1	13.35	0	0.00	13.65	1	595	0.17%
2022/07/19	0	0.00	1	13.50	13.55	-1	597	-0.17%
2022/07/15	0	12.80	0	0.00	12.70	0	576	0.00%
2022/07/14	1	12.55	3	12.53	12.55	-2	575	-0.35%
2022/07/12	0	12.00	0	0.00	11.95	0	575	0.00%
2022/07/07	1	12.40	1	12.45	12.45	0	563	0.00%
2022/07/05	0	0.00	1	12.55	12.90	-1	580	-0.17%
2022/07/04	3	12.72	2	12.90	12.65	1	583	0.17%
2022/07/01	0	0.00	1	12.95	12.30	-1	588	-0.17%
2022/06/28	1	14.65	0	0.00	14.25	1	586	0.17%
2022/06/27	0	14.70	0	0.00	14.90	0	586	0.00%
2022/06/24	0	0.00	10	14.46	14.45	-10	585	-1.71%
2022/06/23	1	14.40	0	0.00	14.25	1	584	0.17%
2022/06/20	1	15.20	0	0.00	14.85	1	567	0.18%
2022/06/16	1	16.75	1	17.00	15.90	0	544	0.00%
2022/06/15	2	16.75	1	16.80	16.65	1	539	0.19%
2022/06/14	3	16.90	3	16.70	16.75	0	542	0.00%
2022/06/13	0	0.00	4	16.94	16.70	-4	537	-0.74%
2022/06/09	0	0.00	2	17.60	17.50	-2	530	-0.38%
2022/06/08	5	17.52	0	0.00	17.25	5	521	0.96%
2022/06/07	1	18.20	1	18.30	18.00	0	507	0.00%
2022/06/06	2	17.95	12	17.85	18.05	-10	503	-1.99%
2022/06/02	94	19.00	70	18.63	18.40	24	495	4.84%
2022/06/01	0	0.00	4	16.70	17.80	-4	407	-0.98%
2022/05/26	0	0.00	1	15.90	15.90	-1	412	-0.24%
2022/05/23	1	16.05	0	0.00	16.00	1	431	0.23%
2022/05/20	1	16.35	0	0.00	16.25	1	436	0.23%
2022/05/18	0	0.00	2	16.30	16.30	-2	439	-0.45%
2022/05/12	1	15.70	0	0.00	15.35	1	450	0.22%
2022/05/10	1	15.50	0.1	15.70	15.65	0.9	466	0.20%
2022/05/05	0	0.00	1	16.45	16.35	-1	478	-0.21%
2022/04/29	0.1	16.00	0	0.00	16.05	0.1	497	0.01%
2022/04/28	0	0.00	9	15.65	15.80	-9	508	-1.77%
2022/04/25	0	16.45	4	16.35	16.25	-4	511	-0.78%
2022/04/21	1	17.15	0	0.00	17.10	1	526	0.19%
2022/04/14	0	0.00	1	17.35	17.25	-1	608	-0.16%
2022/04/13	4	17.09	0	0.00	17.20	4	615	0.65%
2022/04/12	3	16.63	1	17.15	16.75	2	632	0.32%
2022/04/11	2	17.38	1	17.50	17.15	1	621	0.16%
2022/04/07	0	18.53	0	0.00	18.15	0	617	0.00%
2022/03/31	0.1	19.40	0	0.00	19.20	0.1	620	0.01%
2022/03/30	3.1	19.75	0	0.00	19.55	3.1	642	0.48%
2022/03/28	0.1	19.35	0	0.00	19.45	0.1	651	0.02%
2022/03/23	6.1	19.93	6	19.83	19.80	0.1	679	0.01%
2022/03/22	0	0.00	1	19.55	19.65	-1	688	-0.15%
2022/03/16	1	18.50	0	0.00	18.50	1	732	0.14%
2022/03/15	0	0.00	1	18.65	18.70	-1	747	-0.13%
2022/03/14	0	0.00	5	19.00	19.00	-5	765	-0.65%
2022/03/11	0	0.00	3	19.15	19.05	-3	814	-0.37%
2022/03/10	0	0.00	3	19.25	19.05	-3	824	-0.36%
2022/03/08	1	18.60	0	0.00	18.45	1	871	0.11%
2022/03/07	2	19.50	2	19.33	19.30	0	886	0.00%
2022/03/04	1	20.25	0	0.00	20.10	1	927	0.11%
2022/03/03	1	20.40	0	0.00	20.40	1	959	0.10%
2022/03/02	0	0.00	5	19.90	20.05	-5	993	-0.50%
2022/03/01	0	0.00	9	19.60	20.00	-9	1,028	-0.88%
2022/02/25	0	0.00	7	19.16	19.20	-7	1,051	-0.67%
2022/02/24	0	0.00	1	19.40	19.25	-1	1,070	-0.09%
2022/02/22	0	0.00	5	19.90	20.00	-5	1,120	-0.45%
2022/02/18	1	20.30	1	20.25	20.45	0	1,202	0.00%
2022/02/15	0	0.00	1	20.15	19.90	-1	1,500	-0.07%
2022/02/14	5	20.00	5	19.88	19.90	0	2,046	0.00%
2022/02/11	2	20.75	0	0.00	20.60	2	2,263	0.09%
2022/02/10	0	21.40	0	0.00	21.35	0	2,264	0.00%
2022/02/09	0	0.00	1	21.20	21.35	-1	2,292	-0.04%
2022/02/07	6	20.10	6	20.25	20.55	0	2,313	0.00%
2022/01/26	0	0.00	1	20.10	19.85	-1	2,333	-0.04%
2022/01/24	0	0.00	2	20.05	20.10	-2	2,346	-0.09%
2022/01/21	2	20.30	0	0.00	20.25	2	2,348	0.09%
2022/01/20	0	0.00	1	20.85	20.95	-1	2,346	-0.04%
2022/01/19	0	0.00	0.1	20.95	20.95	-0.1	2,357	0.00%
2022/01/18	3	21.43	2	21.30	21.30	1	2,363	0.04%
2022/01/17	11	21.20	10	21.01	21.10	1	2,367	0.04%
2022/01/14	1	20.00	0	0.00	20.35	1	2,369	0.04%
2022/01/13	0	0.00	5	20.83	20.75	-5	2,367	-0.21%
2022/01/12	0	0.00	8	21.03	20.95	-8	2,363	-0.34%
2022/01/11	2	21.48	0	0.00	21.40	2	2,361	0.08%
2022/01/10	1	21.90	2	21.93	22.00	-1	2,356	-0.04%
2022/01/07	5	21.88	5	21.80	21.85	0	2,364	0.00%
2022/01/06	1	23.15	0	0.00	23.10	1	2,329	0.04%
2022/01/05	1	23.40	0	0.00	23.40	1	2,345	0.04%
2022/01/04	1	24.00	1	24.00	23.95	0	2,333	0.00%
2022/01/03	2	24.45	2	24.10	24.10	0	2,335	0.00%
2021/12/30	1	24.30	0	0.00	24.20	1	2,344	0.04%
2021/12/29	6	24.22	1	24.30	24.25	5	2,352	0.21%
2021/12/28	2	24.23	1	24.35	24.15	1	2,371	0.04%
2021/12/27	3	24.63	1	24.35	24.30	2	2,393	0.08%
2021/12/24	1	24.60	2	24.60	24.60	-1	2,423	-0.04%
2021/12/23	1	24.10	1	24.15	24.10	0	2,412	0.00%
2021/12/22	2	24.10	0	0.00	24.05	2	2,437	0.08%
2021/12/21	1	23.80	0	0.00	23.75	1	2,442	0.04%
2021/12/17	1	23.55	6	24.18	23.55	-5	2,482	-0.20%
2021/12/15	1	23.55	2	23.65	23.55	-1	2,482	-0.04%
2021/12/14	2	23.75	4	23.69	23.40	-2	2,513	-0.08%
2021/12/13	1	24.20	0	0.00	24.20	1	2,509	0.04%
2021/12/10	5	24.21	3	24.20	24.10	2	2,525	0.08%
2021/12/09	4	24.29	4	24.26	24.30	0	2,532	0.00%
2021/12/07	3	24.72	3	25.03	24.60	0	2,535	0.00%
2021/12/06	1	25.30	0	0.00	25.30	1	2,544	0.04%
2021/12/03	9	25.60	3	25.65	25.40	6	2,619	0.23%
2021/12/02	7	25.47	20.6	25.20	25.10	-13.6	2,682	-0.51%
2021/12/01	4	25.86	20	26.01	26.05	-16	2,769	-0.58%
2021/11/30	1.1	25.66	24	25.91	26.10	-22.9	2,823	-0.81%
2021/11/29	7.1	24.27	2	25.05	24.95	5.1	2,896	0.17%
2021/11/26	13.1	25.65	4	25.81	25.40	9.1	2,949	0.31%
2021/11/25	4	25.80	1	25.70	25.60	3	2,967	0.10%
2021/11/24	1	25.20	7	25.40	26.00	-6	2,986	-0.20%
2021/11/23	5.1	25.14	1	25.10	25.10	4.1	3,056	0.13%
2021/11/22	2	25.90	4	25.71	25.70	-2	3,062	-0.07%
2021/11/19	5.1	25.02	0	0.00	24.95	5.1	3,090	0.17%
2021/11/18	2.1	25.71	1	25.60	25.15	1.1	3,093	0.03%
2021/11/17	12.1	26.17	2.1	25.90	26.00	10.1	3,098	0.32%
2021/11/16	8	25.69	8.1	26.07	25.50	-0.1	3,096	0.00%
2021/11/15	9.1	27.00	4.2	26.94	26.65	4.9	3,076	0.16%
2021/11/12	24	27.43	16	27.22	27.50	8	3,058	0.26%
2021/11/11	81	28.05	59	28.38	28.15	22	2,992	0.74%
2021/11/10	25.1	25.84	16	25.62	26.65	9.1	2,531	0.36%
2021/11/09	0.1	24.00	0	0.00	24.25	0.1	2,378	0.00%
2021/11/08	9.2	24.31	1	24.40	24.20	8.2	2,415	0.34%
2021/11/05	1	23.45	0	0.00	23.80	1	2,483	0.04%
2021/11/03	1	23.30	0	0.00	23.35	1	2,750	0.04%
2021/11/02	3	22.60	0	0.00	22.55	3	2,929	0.10%
2021/10/29	3	22.77	0	0.00	22.50	3	3,328	0.09%
2021/10/28	1	22.70	1	23.00	22.95	0	3,488	0.00%
2021/10/27	0	0.00	2	22.83	23.40	-2	3,655	-0.05%
2021/10/25	0	0.00	5	22.13	22.35	-5	4,101	-0.12%
2021/10/22	0	0.00	1	22.25	22.20	-1	4,241	-0.02%
2021/10/21	2	22.35	3	21.65	21.65	-1	4,347	-0.02%
2021/10/20	0	0.00	5	21.75	21.80	-5	4,445	-0.11%
2021/10/15	0	0.00	1	21.05	21.40	-1	4,706	-0.02%
2021/10/14	1	20.55	2	20.45	20.45	-1	4,771	-0.02%
2021/10/13	6	20.17	8	20.35	20.20	-2	4,821	-0.04%
2021/10/12	1	20.90	1	20.80	20.85	0	4,839	0.00%
2021/10/08	5	22.15	0	0.00	21.75	5	4,899	0.10%
2021/10/07	0	0.00	1	22.20	22.00	-1	4,955	-0.02%
2021/10/06	1	21.15	0	0.00	20.95	1	5,343	0.02%
2021/10/01	0	0.00	6	21.70	21.55	-6	6,315	-0.10%
2021/09/30	0	0.00	3	23.10	23.10	-3	6,532	-0.05%
2021/09/29	2	22.85	2	23.03	22.70	0	6,820	0.00%
2021/09/28	1	23.85	1	23.95	23.90	0	6,865	0.00%
2021/09/27	3	24.43	1	24.30	24.10	2	6,861	0.03%
2021/09/24	0	0.00	2	24.78	24.50	-2	6,853	-0.03%
2021/09/23	0	0.00	1	24.60	24.50	-1	6,834	-0.01%
2021/09/17	0	0.00	3	25.97	25.40	-3	6,846	-0.04%
2021/09/16	4	26.23	0	0.00	26.05	4	6,811	0.06%
2021/09/15	2	26.40	0	0.00	26.10	2	6,797	0.03%
2021/09/14	2	27.05	2	26.83	26.65	0	6,778	0.00%
2021/09/10	5	26.83	3	26.90	26.80	2	6,757	0.03%
2021/09/09	4	26.54	4	26.76	26.85	0	6,747	0.00%
2021/09/08	8	26.44	15	26.65	25.75	-7	6,702	-0.10%
2021/09/07	9	27.30	10	27.42	27.70	-1	6,646	-0.02%
2021/09/06	8	27.74	17	28.45	27.00	-9	6,595	-0.14%
2021/09/03	21	28.04	22	28.36	28.25	-1	6,496	-0.02%
2021/09/02	9	28.38	5	28.22	28.00	4	6,440	0.06%
2021/09/01	9	27.54	13	27.73	27.80	-4	6,332	-0.06%
2021/08/31	1	26.50	1.6	26.73	26.95	-0.6	6,251	-0.01%
2021/08/30	5	25.83	6	25.88	26.20	-1	6,219	-0.02%
2021/08/27	36	25.67	35	26.02	25.85	1	6,177	0.02%
2021/08/26	2	24.88	2	24.80	25.00	0	6,101	0.00%
2021/08/25	10	25.13	7	24.96	24.95	3	6,104	0.05%
2021/08/24	2	24.70	0	0.00	23.95	2	6,087	0.03%
2021/08/23	5	24.63	4	24.51	24.50	1	6,065	0.02%
2021/08/20	3	23.03	4	23.21	23.10	-1	6,019	-0.02%
2021/08/19	26	23.73	10	24.05	23.00	16	5,987	0.27%
2021/08/18	8	24.24	0	0.00	24.25	8	5,938	0.13%
2021/08/17	2.1	23.80	1	23.55	22.60	1.1	5,886	0.02%
2021/08/16	2.2	24.50	7	23.74	24.45	-4.8	5,835	-0.08%
2021/08/13	2	24.48	2	25.10	24.00	0	5,752	0.00%
2021/08/12	6	26.43	10	26.42	26.15	-4	5,684	-0.07%
2021/08/11	19.1	26.48	8	26.69	25.95	11.1	5,649	0.20%
2021/08/10	30.2	28.03	27.1	27.57	27.35	3.1	5,557	0.06%
2021/08/09	51	29.49	50	29.32	28.60	1	5,480	0.02%
2021/08/06	39	28.64	27	28.54	29.00	12	5,294	0.23%
2021/08/05	29	28.76	29.1	28.69	29.05	-0.1	5,116	0.00%
2021/08/04	11.1	27.59	8	27.58	27.35	3.1	4,858	0.06%
2021/08/03	9.1	27.66	9	27.39	27.10	0.1	4,769	0.00%
2021/08/02	27	29.37	22	29.35	28.70	5	4,607	0.11%
2021/07/30	155	30.64	154.2	30.64	30.60	0.8	4,446	0.02%	大買/大賣/
2021/07/29	29	29.73	17.6	29.40	30.60	11.4	4,138	0.28%
2021/07/28	24.6	27.66	26	28.26	27.85	-1.4	4,025	-0.03%
2021/07/27	7	31.41	13.1	31.27	30.00	-6.1	3,920	-0.15%
2021/07/26	23	31.81	6.1	30.24	31.90	16.9	3,884	0.44%
2021/07/23	5.1	30.11	1	30.55	30.40	4.1	3,894	0.11%
2021/07/22	8	30.86	1	31.79	30.65	7	3,865	0.18%
2021/07/21	10	30.01	5	30.24	30.50	5	3,803	0.13%
2021/07/20	2	28.88	5	28.30	28.85	-3	3,716	-0.08%
2021/07/19	4	27.75	29	28.01	28.55	-25	3,659	-0.68%
2021/07/16	6.1	28.24	3	27.78	27.75	3.1	3,638	0.08%
2021/07/15	8.1	27.53	3.5	27.59	28.00	4.6	3,656	0.13%
2021/07/14	8.1	26.56	14	26.52	25.80	-5.9	3,639	-0.16%
2021/07/13	66.5	28.70	42	27.87	28.00	24.5	3,599	0.68%
2021/07/12	41	27.36	35.2	26.80	29.00	5.8	3,219	0.18%
2021/07/09	43	25.56	33	25.74	26.40	10	2,858	0.35%
2021/07/08	103.3	25.40	217	25.03	24.50	-113.7	2,700	-4.21%	大買/大賣/鉅額交易
2021/07/07	147	23.30	18	23.25	24.10	129	2,331	5.53%	大買/鉅額交易
2021/07/06	42	22.46	23.2	22.37	21.95	18.8	2,135	0.88%
2021/07/05	1.2	20.69	0	0.00	21.00	1.2	1,900	0.06%
2021/06/28	0	0.00	12	19.43	19.55	-12	2,045	-0.59%
2021/06/21	1	18.85	0	0.00	18.45	1	2,177	0.05%
2021/06/17	0	19.45	0	0.00	19.55	0	2,233	0.00%
2021/06/16	0	0.00	2	19.80	19.15	-2	2,320	-0.09%
2021/06/11	0	0.00	0.2	19.25	18.80	-0.2	2,384	-0.01%
2021/06/10	0	0.00	0.5	18.55	18.90	-0.5	2,369	-0.02%
2021/06/08	0	0.00	0.1	18.50	18.50	-0.1	2,330	0.00%
2021/06/07	10	18.40	10	18.65	18.40	0	2,319	0.00%
2021/06/01	2	19.45	0	0.00	19.55	2	2,221	0.09%
2021/05/25	1	18.95	0	0.00	18.60	1	2,159	0.05%
2021/05/21	1	17.50	0	18.00	18.00	1	2,122	0.05%
2021/05/13	0	0.00	6	17.28	18.05	-6	2,054	-0.29%
2021/05/12	0	0.00	19	17.72	17.75	-19	2,030	-0.94%
2021/05/11	1	18.60	0	0.00	18.20	1	1,980	0.05%
2021/05/07	1	20.25	10	20.34	20.25	-9	1,938	-0.46%
2021/05/06	2	19.65	0	0.00	19.40	2	1,923	0.10%
2021/05/05	0	0.00	1	20.70	19.70	-1	1,898	-0.05%
2021/05/04	3	19.63	0	0.00	19.50	3	1,874	0.16%
2021/05/03	1	21.85	3	21.90	21.60	-2	1,829	-0.11%
2021/04/29	4	23.76	6	23.37	24.00	-2	1,749	-0.11%
2021/04/28	2	22.11	1	22.45	22.70	1	1,629	0.06%
2021/04/27	0	0.00	1	22.65	21.70	-1	1,590	-0.06%
2021/04/26	2	21.48	0	0.00	22.00	2	1,554	0.13%
2021/04/23	1	21.50	0	0.00	21.85	1	1,526	0.07%
2021/04/22	1	22.45	0	0.00	21.15	1	1,512	0.07%
2021/04/21	2	23.53	6	23.17	22.90	-4	1,475	-0.27%
2021/04/20	7	22.50	10	22.18	22.95	-3	1,420	-0.21%
2021/04/19	7	21.11	3	21.70	21.05	4	1,377	0.29%
2021/04/16	4	22.63	0	0.00	22.10	4	1,354	0.30%
2021/04/15	1	22.00	3.5	22.17	22.20	-2.5	1,331	-0.19%
2021/04/14	10	20.91	16	20.76	21.20	-6	1,299	-0.46%
2021/04/13	7	22.99	7	23.29	22.40	0	1,242	0.00%
2021/04/12	3	24.17	6	23.78	23.50	-3	1,209	-0.25%
2021/04/09	6	23.81	2.2	22.92	23.60	3.8	1,166	0.33%
2021/04/08	6	21.29	7	20.04	22.00	-1	1,107	-0.09%
2021/04/07	1.2	19.99	4	20.04	20.20	-2.8	1,062	-0.27%
2021/04/06	22.6	20.34	5	20.12	20.25	17.6	1,031	1.70%
2021/04/01	7.6	19.79	16	18.27	19.90	-8.4	960	-0.87%
2021/03/31	4	18.19	6	18.08	18.10	-2	892	-0.22%
2021/03/30	8	18.48	2	17.60	18.85	6	834	0.72%
2021/03/29	0	0.00	3	16.90	17.15	-3	729	-0.41%
2021/03/26	0.3	15.70	0	0.00	15.60	0.3	699	0.04%
2021/03/25	0	0.00	1	15.85	15.55	-1	693	-0.14%
2021/03/24	1	15.80	2	15.25	16.00	-1	688	-0.15%
2021/03/23	5	15.21	1	15.75	15.40	4	685	0.58%
2021/03/22	8	15.93	3	15.90	16.00	5	670	0.75%
2021/03/19	7	16.86	3.5	16.69	16.85	3.5	623	0.56%
2021/03/18	6	15.19	0	0.00	15.80	6	526	1.14%
2021/03/17	5	14.40	0	0.00	14.40	5	466	1.07%
2021/03/16	0.5	12.65	0	0.00	13.10	0.5	420	0.12%
2021/02/24	0	0.00	3	12.30	12.10	-3	692	-0.43%
2021/02/23	1	11.95	0	0.00	12.20	1	735	0.14%
2021/02/17	4	11.54	0	0.00	11.55	4	744	0.54%
2021/02/01	0	0.00	4	10.70	10.85	-4	800	-0.50%
2021/01/15	2	12.00	0	0.00	12.00	2	1,114	0.18%
2020/12/29	0	0.00	1	12.50	12.50	-1	1,065	-0.09%
2020/12/15	0	12.70	0	0.00	12.25	0	991	0.00%
2020/12/10	5.1	13.00	0	0.00	13.10	5.1	966	0.53%
2020/12/08	2	13.50	11	13.16	13.50	-9	940	-0.96%
2020/12/07	10	13.70	11	13.55	13.80	-1	917	-0.11%
2020/12/04	0	0.00	6	12.73	12.65	-6	871	-0.69%
2020/12/03	10	12.15	0	0.00	12.00	10	852	1.17%
2020/12/02	0	0.00	1	12.65	12.60	-1	831	-0.12%
2020/12/01	5	12.50	0	0.00	12.30	5	814	0.61%
2020/11/30	0	0.00	1	11.90	11.75	-1	794	-0.13%
2020/11/27	15	11.40	0	0.00	11.65	15	785	1.91%
2020/11/25	4	11.55	1	11.95	11.60	3	766	0.39%
2020/11/24	7	12.35	1	12.60	11.85	6	744	0.81%
2020/11/20	0.1	11.10	2	11.00	11.25	-1.9	621	-0.31%
2020/11/17	2	10.50	0	0.00	10.10	2	563	0.36%
2020/11/12	1	10.60	0	0.00	10.60	1	549	0.18%
2020/11/09	0	0.00	4	10.85	11.25	-4	510	-0.78%
2020/11/03	10	10.25	11	10.22	10.25	-1	453	-0.22%
2020/11/02	2	10.28	0	0.00	10.20	2	446	0.45%
2020/10/30	3	11.30	3	11.15	11.20	0	408	0.00%
2020/10/29	11	11.40	14	11.03	11.10	-3	368	-0.82%
2020/10/28	2	11.25	0	0.00	11.45	2	346	0.58%
2020/10/27	8	11.40	7	11.30	11.50	1	310	0.32%
2020/10/26	5	10.40	6	10.55	11.15	-1	226	-0.44%
2020/10/23	6	10.03	6	10.98	10.15	0	188	0.00%
2020/10/22	9	9.56	0	0.00	10.10	9	136	6.60%
2020/10/21	3	9.27	0	0.00	9.21	3	103	2.90%
2020/10/20	3	9.49	0	0.00	9.00	3	97	3.08%
2020/05/12	0	0.00	2	9.18	9.34	-2	124	-1.61%
2020/04/28	2	8.91	0	0.00	8.91	2	139	1.43%
2020/03/02	0	8.90	0	0.00	8.90	0	285	0.00%
2020/02/27	0	8.96	0	0.00	8.95	0	286	0.00%
2019/11/28	0	0.00	4.2	9.75	9.80	-4.2	193	-2.18%
2019/11/26	0	0.00	4	10.10	10.05	-4	189	-2.12%
2019/11/25	4	10.40	0	0.00	10.15	4	189	2.11%
2019/11/22	2	10.48	2	10.35	10.40	0	184	0.00%
2019/03/13	10	3.96	0	0.00	3.97	10	197	5.06%
2018/11/07	0	0.00	1	5.00	5.14	-1	332	-0.30%
2018/10/15	1	4.65	0	0.00	4.71	1	257	0.39%
2018/03/06	0	0.00	20	7.11	7.20	-20	617	-3.24%
2018/03/01	10	7.29	0	0.00	7.68	10	558	1.79%
2018/02/27	10	7.22	0	0.00	7.16	10	488	2.05%