元大MSCI金融 (0055)-國泰-忠孝券商分點個股進出

台股 » 個股 » 元大MSCI金融 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大MSCI金融

(0055)

可現股當沖

股價
24.47
漲跌
▼0.42
漲幅
-1.69%
成交量
327張
產業
上市
149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

元大MSCI金融 (0055)籌碼相關－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/04/19	0	0.00	0.1	24.59	24.47	-0.1	410	-0.02%
2024/04/18	0	24.84	0	0.00	24.89	0	406	0.01%
2024/04/17	0	0.00	30	24.55	24.70	-30	401	-7.48%
2024/04/16	0	0.00	30.1	24.50	24.57	-30.1	399	-7.54%
2024/04/10	0	0.00	1.2	25.43	25.38	-1.2	382	-0.30%
2024/03/29	0	0.00	2	25.30	25.38	-2	341	-0.59%
2024/03/26	0	0.00	2	25.25	25.30	-2	335	-0.60%
2024/03/21	0	0.00	0.1	25.00	25.26	-0.1	323	-0.03%
2024/03/20	0	0.00	4	24.86	24.86	-4	312	-1.28%
2024/03/19	0.1	24.99	0	0.00	25.05	0.1	320	0.03%
2024/03/18	2	25.07	3	25.23	25.07	-1	316	-0.32%
2024/03/15	3	25.11	0	0.00	25.17	3	309	0.97%
2024/03/14	5	25.28	4.1	25.29	25.38	0.9	301	0.30%
2024/03/13	0	0.00	0.1	24.76	24.88	-0.1	275	-0.04%
2024/03/07	7	24.03	0.4	24.10	24.13	6.6	230	2.89%
2024/03/06	0	0.00	1	24.00	24.01	-1	222	-0.44%
2024/03/05	0.2	23.89	0	0.00	23.89	0.2	218	0.09%
2024/03/04	3	23.90	6	23.90	23.90	-3	216	-1.39%
2024/02/29	0	0.00	1.1	23.91	23.98	-1.1	217	-0.52%
2024/02/26	0.1	23.73	0	0.00	23.80	0.1	213	0.05%
2024/02/21	0	0.00	0.1	23.87	23.77	-0.1	214	-0.04%
2024/02/20	0	0.00	0.2	23.91	23.91	-0.2	217	-0.08%
2024/01/30	0	0.00	3	23.55	23.51	-3	208	-1.44%
2024/01/26	0	0.00	11	23.49	23.60	-11	207	-5.32%
2024/01/25	0	0.00	10	23.47	23.47	-10	206	-4.83%
2024/01/24	0	0.00	5	23.43	23.42	-5	206	-2.43%
2024/01/23	10	23.38	5	23.40	23.41	5	205	2.44%
2024/01/19	0	0.00	10	23.30	23.35	-10	203	-4.90%
2024/01/18	1	23.11	0	0.00	23.20	1	203	0.49%
2024/01/17	1.3	23.22	0.1	23.40	23.20	1.3	201	0.62%
2024/01/16	2	23.47	0	23.78	23.49	2	197	1.01%
2024/01/15	1	23.76	0	23.81	23.76	1	193	0.51%
2024/01/12	0	0.00	5	23.80	23.83	-5	192	-2.59%
2024/01/11	0	0.00	3	23.95	23.90	-3	192	-1.56%
2024/01/10	0	0.00	0	23.83	23.80	0	191	-0.02%
2024/01/03	0	0.00	0.9	23.97	23.92	-0.9	197	-0.45%
2023/12/29	10	24.16	1	24.16	24.12	9	189	4.74%
2023/12/28	0	0.00	0.1	24.03	24.13	-0.1	187	-0.05%
2023/12/27	10	24.00	0	0.00	23.99	10	182	5.49%
2023/12/26	10	23.89	4	23.88	23.89	6	179	3.34%
2023/12/19	0	0.00	0	23.92	23.87	0	174	-0.02%
2023/12/18	0	0.00	5	24.06	24.08	-5	173	-2.88%
2023/12/14	0	0.00	2	24.09	24.10	-2	169	-1.18%
2023/12/13	0	0.00	0.5	23.79	23.71	-0.5	158	-0.32%
2023/12/06	0	0.00	4	23.87	23.86	-4	160	-2.49%
2023/12/05	0.1	23.65	0	0.00	23.67	0.1	158	0.06%
2023/11/28	0	0.00	0.4	23.98	23.92	-0.4	156	-0.22%
2023/11/27	0	0.00	8.5	23.98	23.83	-8.5	154	-5.48%
2023/11/21	0	0.00	0.1	23.63	23.88	-0.1	152	-0.06%
2023/11/20	0	0.00	1	23.61	23.61	-1	148	-0.67%
2023/11/14	0	0.00	2	23.71	23.71	-2	131	-1.52%
2023/11/13	0	0.00	0.5	23.62	23.56	-0.5	133	-0.37%
2023/11/08	0.1	23.67	0	0.00	23.59	0.1	147	0.07%
2023/11/07	0	0.00	0	23.69	23.62	0	148	-0.02%
2023/10/30	0	22.99	0	0.00	22.97	0	162	0.03%
2023/10/23	0	0.00	0	23.14	23.07	0	187	-0.02%
2023/10/20	0	23.20	0	0.00	23.31	0	187	0.03%
2023/10/12	0	0.00	2	23.88	23.88	-2	213	-0.94%
2023/10/11	0	0.00	0.2	23.70	23.74	-0.2	215	-0.10%
2023/09/22	0	23.34	0	0.00	23.35	0	217	0.02%
2023/09/21	0	23.50	0	0.00	23.37	0	218	0.02%
2023/09/19	0	0.00	5	23.80	23.84	-5	217	-2.29%
2023/09/15	0.2	23.75	1	23.80	23.80	-0.8	217	-0.37%
2023/09/13	0	0.00	2.8	23.48	23.53	-2.8	214	-1.30%
2023/09/12	0	0.00	17	23.41	23.48	-17	216	-7.87%
2023/09/08	0	0.00	2.6	23.31	23.36	-2.6	217	-1.18%
2023/09/07	1	23.25	0	0.00	23.26	1	220	0.45%
2023/08/31	0.1	23.36	0	0.00	23.35	0.1	231	0.04%
2023/08/25	0.1	23.20	0	0.00	23.08	0.1	235	0.04%
2023/08/21	0	0.00	1	23.26	23.26	-1	247	-0.40%
2023/08/16	1	23.10	1	23.05	23.07	0	244	0.02%
2023/08/15	0	0.00	2	23.46	23.41	-2	245	-0.82%
2023/08/14	0.1	23.58	1	23.52	23.53	-1	244	-0.39%
2023/08/07	0.1	24.08	1	24.12	24.12	-0.9	240	-0.37%
2023/07/28	0	0.00	3	24.22	24.24	-3	227	-1.33%
2023/07/27	0	0.00	3	24.31	24.34	-3	223	-1.34%
2023/07/26	1	23.97	2.3	23.96	24.06	-1.3	217	-0.59%
2023/07/19	0	0.00	1	23.93	23.70	-1	201	-0.50%
2023/07/07	0.1	22.77	0	0.00	22.80	0.1	179	0.05%
2023/07/06	0.1	22.96	0	0.00	22.94	0.1	180	0.05%
2023/07/04	0	0.00	1	23.25	23.22	-1	173	-0.58%
2023/06/30	0	0.00	1.6	23.18	23.17	-1.6	171	-0.94%
2023/06/27	0	23.15	0	0.00	23.09	0	173	0.03%
2023/06/16	0	23.26	0	0.00	23.26	0	180	0.02%
2023/06/13	0.5	23.42	0	0.00	23.40	0.5	188	0.27%
2023/06/12	0.1	23.38	3.3	23.45	23.39	-3.2	186	-1.72%
2023/06/09	0	0.00	0.5	23.42	23.44	-0.5	190	-0.27%
2023/06/08	1	23.39	0	0.00	23.27	1	192	0.52%
2023/06/05	0	0.00	0.5	23.24	23.31	-0.5	184	-0.27%
2023/06/01	0	0.00	0.1	23.01	22.93	-0.1	181	-0.04%
2023/05/31	1	23.00	0	0.00	23.04	1	182	0.55%
2023/05/29	1	23.13	0	0.00	23.14	1	179	0.56%
2023/05/25	1.1	22.95	0	0.00	22.93	1.1	177	0.62%
2023/05/19	0	0.00	3	23.20	23.16	-3	175	-1.71%
2023/05/16	0	0.00	0	22.60	22.72	0	175	0.00%
2023/05/15	0.1	22.44	0	0.00	22.51	0.1	177	0.03%
2023/05/05	1	22.44	0.6	22.43	22.47	0.4	171	0.26%
2023/05/03	0	0.00	1	22.37	22.38	-1	180	-0.56%
2023/04/27	0	0.00	0.1	22.30	22.21	-0.1	189	-0.06%
2023/04/26	0	0.00	0	22.28	22.28	0	198	-0.01%
2023/04/24	0.1	22.33	0	0.00	22.33	0.1	199	0.03%
2023/04/19	0	0.00	0.4	22.45	22.35	-0.4	210	-0.19%
2023/04/18	0	0.00	0.5	22.34	22.42	-0.5	215	-0.23%
2023/04/17	1	22.50	0	22.45	22.42	1	217	0.45%
2023/04/11	0	0.00	1	22.14	22.15	-1	215	-0.46%
2023/03/29	1	21.91	0	0.00	21.89	1	213	0.47%
2023/03/27	0	21.88	0	0.00	21.84	0	215	0.00%
2023/03/24	1.2	21.81	0	0.00	21.83	1.2	214	0.57%
2023/03/22	1.5	21.64	0	0.00	21.77	1.5	210	0.70%
2023/03/20	0	21.37	0	0.00	21.26	0	212	0.01%
2023/03/17	0.5	21.45	0	0.00	21.40	0.5	209	0.25%
2023/03/16	0	21.37	0	0.00	21.33	0	208	0.02%
2023/03/15	0	21.75	0	0.00	21.70	0	202	0.02%
2023/03/13	0	0.00	1	22.07	22.07	-1	201	-0.50%
2023/03/10	0	0.00	3	22.22	22.19	-3	197	-1.52%
2023/03/09	0	0.00	0.1	22.55	22.48	-0.1	200	-0.05%
2023/03/08	0	0.00	0	22.54	22.54	0	203	-0.01%
2023/03/06	0.1	22.48	0	0.00	22.52	0.1	217	0.05%
2023/03/03	0	0.00	0.1	22.33	22.34	-0.1	216	-0.04%
2023/03/02	0	0.00	1	22.41	22.36	-1	220	-0.45%
2023/02/20	3	22.76	10	22.69	22.74	-7	232	-3.01%
2023/02/14	11	22.56	1	22.52	22.54	10	245	4.07%
2023/02/10	0	0.00	1	22.29	22.31	-1	236	-0.42%
2023/02/08	0.3	22.35	0.3	22.35	22.26	0	239	0.00%
2023/01/31	0	22.40	0	0.00	22.36	0	236	0.00%
2023/01/30	0.3	22.56	0	0.00	22.68	0.3	237	0.13%
2023/01/16	6	22.30	0	0.00	22.24	6	230	2.60%
2023/01/13	0	0.00	0.3	22.15	22.10	-0.3	223	-0.13%
2023/01/06	0	0.00	1	21.85	21.83	-1	218	-0.44%
2023/01/03	0	0.00	2	21.23	21.49	-2	224	-0.89%
2022/12/08	0	0.00	0.4	21.79	21.76	-0.4	230	-0.16%
2022/11/29	0	0.00	0.1	21.86	21.92	-0.1	236	-0.02%
2022/11/25	0	0.00	3	21.68	21.68	-3	223	-1.34%
2022/11/18	1	21.05	0	0.00	21.03	1	218	0.46%
2022/11/17	1	21.16	0	0.00	21.18	1	214	0.44%
2022/11/16	1	21.30	0	0.00	21.32	1	214	0.48%
2022/11/15	0.1	22.22	0	0.00	22.38	0.1	210	0.02%
2022/11/08	0.5	21.33	7	21.28	21.33	-6.5	197	-3.27%
2022/11/07	1	21.10	1	21.04	21.19	0	196	0.00%
2022/11/04	0	20.97	0	0.00	20.91	0	207	0.00%
2022/11/03	0	20.76	0	0.00	20.74	0	212	0.01%
2022/11/01	0	0.00	2	20.92	20.92	-2	225	-0.89%
2022/10/31	0.1	20.80	0	0.00	20.70	0.1	235	0.02%
2022/10/27	1	20.85	0	0.00	20.74	1	235	0.43%
2022/10/25	0.1	20.20	0	0.00	20.37	0.1	230	0.04%
2022/10/21	2	20.40	0	0.00	20.41	2	240	0.83%
2022/10/17	0.1	20.61	0	0.00	20.54	0.1	241	0.04%
2022/10/13	0.1	20.91	0	0.00	20.61	0.1	246	0.04%
2022/10/12	0.1	21.08	0	0.00	21.17	0.1	239	0.04%
2022/10/11	0.4	21.21	0	0.00	21.15	0.4	240	0.15%
2022/10/06	0.1	21.69	0.2	21.75	21.87	-0.1	240	-0.03%
2022/10/03	0.1	21.31	0	0.00	21.26	0.1	254	0.04%
2022/09/28	0.1	21.92	0.4	21.70	21.68	-0.3	255	-0.11%
2022/09/27	0	22.14	0	0.00	22.06	0	258	0.00%
2022/09/26	0	0.00	0	22.39	22.30	0	263	-0.01%
2022/09/22	0.1	22.60	0.6	22.57	22.60	-0.5	274	-0.18%
2022/09/21	0	0.00	0.1	23.03	22.88	-0.1	273	-0.04%
2022/09/20	0.2	23.00	0	0.00	23.00	0.2	275	0.06%
2022/09/19	0	0.00	1	22.94	22.96	-1	280	-0.36%
2022/09/16	0	23.00	1	23.03	23.06	-1	285	-0.34%
2022/09/15	1	23.08	0	0.00	23.03	1	285	0.35%
2022/09/12	0.2	23.28	0	0.00	23.26	0.2	353	0.04%
2022/09/08	1	22.91	0	22.92	22.92	1	372	0.27%
2022/09/06	0.5	23.17	0	0.00	23.20	0.5	390	0.13%
2022/09/02	0.2	23.18	0	0.00	23.02	0.2	398	0.04%
2022/09/01	0.2	23.20	0	0.00	23.14	0.2	399	0.05%
2022/08/31	0	23.28	0	0.00	23.40	0	399	0.00%
2022/08/29	0.2	23.40	0	0.00	23.35	0.2	399	0.05%
2022/08/26	0	0.00	0.2	23.85	23.81	-0.2	401	-0.05%
2022/08/25	0.1	23.70	0	0.00	23.70	0.1	398	0.01%
2022/08/19	0.1	23.98	0.3	24.03	23.98	-0.3	417	-0.06%
2022/08/18	3	24.07	0	0.00	24.04	3	421	0.71%
2022/08/12	0.1	23.97	0	0.00	23.96	0.1	429	0.01%
2022/08/11	0	0.00	6.1	23.81	23.89	-6.1	434	-1.40%
2022/08/10	0	0.00	0.1	23.62	23.67	-0.1	434	-0.01%
2022/08/08	0.1	22.87	0.3	22.88	23.04	-0.2	427	-0.04%
2022/08/05	0.1	22.78	0	0.00	22.88	0.1	432	0.01%
2022/08/04	0	0.00	1.3	22.54	22.55	-1.3	444	-0.28%
2022/08/03	0	22.55	3.6	22.42	22.47	-3.5	450	-0.79%
2022/08/02	0.1	22.50	3	22.58	22.59	-3	463	-0.64%
2022/07/28	0	22.55	0	0.00	22.64	0	494	0.00%
2022/07/27	0	22.24	0	0.00	22.37	0	494	0.00%
2022/07/26	5	22.35	0	0.00	22.26	5	498	1.00%
2022/07/22	0	21.96	0	0.00	22.10	0	512	0.01%
2022/07/21	0.1	21.62	0	0.00	21.87	0.1	532	0.01%
2022/07/20	0.1	21.88	0	0.00	21.72	0.1	541	0.02%
2022/07/19	0	21.73	0	0.00	21.78	0	547	0.01%
2022/07/18	0.1	21.76	0.1	21.76	21.83	0.1	556	0.01%
2022/07/15	0.2	21.49	0	0.00	21.45	0.2	561	0.03%
2022/07/14	0.2	21.83	0	0.00	21.82	0.2	566	0.03%
2022/07/12	1.2	21.36	0	0.00	21.25	1.2	584	0.20%
2022/07/11	0.1	22.01	0.2	21.98	21.92	-0.2	593	-0.03%
2022/07/08	0.1	22.28	0	0.00	22.18	0.1	610	0.02%
2022/07/07	0	21.95	0	0.00	22.13	0	649	0.00%
2022/07/06	0.1	22.23	0	0.00	22.07	0.1	671	0.01%
2022/07/05	0	0.00	0	22.56	22.50	0	702	0.00%
2022/07/04	1.1	22.42	0	0.00	22.26	1.1	714	0.15%
2022/07/01	0.2	22.60	0	22.64	22.39	0.2	768	0.02%
2022/06/30	0.1	23.11	2	22.90	22.91	-1.9	795	-0.24%
2022/06/29	0.1	23.40	0	0.00	23.33	0.1	796	0.01%
2022/06/22	1.2	23.27	0	0.00	23.21	1.2	827	0.14%
2022/06/20	0.3	22.82	0	0.00	22.76	0.3	808	0.03%
2022/06/17	0.1	23.13	0	0.00	23.03	0.1	790	0.02%
2022/06/16	3	23.46	0	0.00	23.45	3	781	0.38%
2022/06/15	0	0.00	0.4	23.52	23.46	-0.4	784	-0.06%
2022/06/14	0	0.00	0.5	23.49	23.52	-0.5	785	-0.06%
2022/06/09	0	23.94	0	0.00	23.86	0	805	0.01%
2022/06/08	1	24.01	5	24.01	24.00	-4	807	-0.50%
2022/06/02	1	23.99	1	23.99	24.00	0	833	0.00%
2022/06/01	4	24.10	0	0.00	24.10	4	860	0.47%
2022/05/31	0.1	23.80	0	23.99	24.21	0.1	867	0.01%
2022/05/30	5	23.90	1.2	23.97	24.00	3.8	869	0.44%
2022/05/27	0.1	23.54	0	0.00	23.56	0.1	864	0.01%
2022/05/25	0	23.15	0.3	23.15	23.17	-0.3	879	-0.04%
2022/05/24	0	0.00	1	23.28	23.27	-1	905	-0.11%
2022/05/23	1	23.25	0	0.00	23.26	1	908	0.11%
2022/05/20	7	23.18	0	0.00	23.21	7	929	0.76%
2022/05/18	8	23.56	1	23.70	23.72	7	932	0.75%
2022/05/17	1.5	23.01	0	0.00	23.00	1.5	927	0.16%
2022/05/13	0.3	23.11	0	0.00	23.15	0.3	938	0.03%
2022/05/12	2	23.33	1	23.24	23.11	1	946	0.11%
2022/05/11	1.3	24.04	1	23.98	23.96	0.3	933	0.03%
2022/05/09	0	24.70	7	24.52	24.43	-7	944	-0.74%
2022/05/06	0	0.00	7	25.13	25.20	-7	958	-0.73%
2022/05/05	0.1	25.72	0	0.00	25.70	0.1	980	0.01%
2022/05/04	1	25.96	0	0.00	25.99	1	984	0.10%
2022/05/03	0	0.00	2.6	25.95	25.92	-2.6	1,026	-0.25%
2022/04/29	1	26.19	0	0.00	26.24	1	1,071	0.09%
2022/04/28	1	25.82	0.2	25.75	25.90	0.8	1,103	0.08%
2022/04/27	2	26.02	2	26.07	26.10	0	1,125	0.00%
2022/04/26	7	26.36	0	0.00	26.40	7	1,136	0.62%
2022/04/25	0	0.00	1	26.10	26.19	-1	1,149	-0.09%
2022/04/22	2	26.43	0	0.00	26.45	2	1,178	0.17%
2022/04/21	5	26.28	0	26.30	26.17	5	1,235	0.40%
2022/04/20	5	26.23	0	0.00	26.37	5	1,310	0.38%
2022/04/19	0	26.28	1.2	26.27	26.26	-1.2	1,336	-0.09%
2022/04/18	2.1	26.02	24.1	26.13	26.23	-22	1,377	-1.59%
2022/04/15	0.3	26.68	6	26.69	26.66	-5.7	1,368	-0.42%
2022/04/14	1.3	27.07	5	27.06	26.87	-3.7	1,371	-0.27%
2022/04/13	0.1	27.39	0	0.00	27.40	0.1	1,361	0.00%
2022/04/12	2.1	27.32	2	27.25	27.28	0.1	1,326	0.00%
2022/04/11	5	27.82	9.6	27.90	27.60	-4.6	1,313	-0.35%
2022/04/08	2	27.50	3	27.58	27.82	-1	1,294	-0.08%
2022/04/07	11.3	27.58	3	27.53	27.20	8.3	1,283	0.64%
2022/04/06	6	27.41	1.5	27.35	27.64	4.5	1,237	0.36%
2022/04/01	1	27.02	1.1	27.07	27.03	-0.1	1,214	-0.01%
2022/03/31	4	26.88	3	26.98	26.98	1	1,212	0.08%
2022/03/30	0.1	26.56	0	0.00	26.61	0.1	1,204	0.01%
2022/03/29	5.1	26.30	1	26.35	26.35	4.1	1,198	0.34%
2022/03/25	5	26.29	2	26.33	26.29	3	1,194	0.25%
2022/03/24	0	26.41	3.4	26.41	26.39	-3.4	1,192	-0.28%
2022/03/23	8	26.35	10	26.32	26.46	-2	1,195	-0.17%
2022/03/22	0	25.98	0	0.00	26.00	0	1,177	0.00%
2022/03/21	21	25.98	0	0.00	25.90	21	1,174	1.79%
2022/03/17	2	25.61	7	25.65	25.59	-5	1,165	-0.43%
2022/03/15	0	24.88	0.1	24.89	24.71	-0.1	1,157	0.00%
2022/03/14	1	24.80	1	24.87	24.94	0	1,147	0.00%
2022/03/11	1.3	24.79	0	0.00	24.75	1.3	1,157	0.12%
2022/03/10	3	24.83	8	24.72	24.87	-5	1,162	-0.43%
2022/03/09	2	24.31	7	24.27	24.28	-5	1,162	-0.43%
2022/03/08	1.2	24.13	0	0.00	24.11	1.2	1,162	0.10%
2022/03/07	4.2	24.49	2	24.43	24.50	2.2	1,148	0.19%
2022/03/04	2.3	25.29	0	0.00	25.26	2.3	1,139	0.20%
2022/03/03	6	25.68	0	0.00	25.61	6	1,152	0.52%
2022/03/01	9	25.53	0	0.00	25.59	9	1,191	0.76%
2022/02/25	2	25.16	10	25.27	25.35	-8	1,194	-0.67%
2022/02/24	2	25.60	60	25.30	25.35	-58	1,190	-4.87%
2022/02/22	2	25.73	0.2	25.84	25.83	1.8	1,262	0.14%
2022/02/21	2	26.03	2.5	26.04	26.13	-0.5	1,296	-0.04%
2022/02/17	10.5	26.24	0	0.00	26.20	10.5	1,329	0.79%
2022/02/16	0	26.19	2	26.19	26.19	-2	1,341	-0.15%
2022/02/15	0	0.00	1.9	26.12	26.05	-1.9	1,337	-0.14%
2022/02/14	4.5	25.97	8	26.00	26.04	-3.5	1,328	-0.26%
2022/02/11	9.5	26.21	0	0.00	26.30	9.5	1,326	0.72%
2022/02/10	1	26.19	2	26.18	26.26	-1	1,323	-0.08%
2022/02/08	2	26.27	2	26.15	26.27	0	1,295	0.00%
2022/02/07	5	25.82	0	0.00	25.91	5	1,265	0.40%
2022/01/25	8.2	24.99	0	0.00	25.00	8.2	1,217	0.67%
2022/01/24	1	25.00	0	0.00	25.42	1	1,174	0.09%
2022/01/21	9.2	25.37	80	25.39	25.32	-70.8	1,126	-6.29%
2022/01/19	6	25.95	0	0.00	25.88	6	1,056	0.57%
2022/01/18	6	26.02	121	26.00	26.02	-115	1,025	-11.21%	大賣/鉅額交易
2022/01/17	4.2	25.89	40.8	25.82	25.83	-36.6	1,001	-3.65%
2022/01/14	2.7	26.22	2.1	25.94	26.10	0.6	959	0.06%
2022/01/13	40	26.27	0.3	26.44	26.39	39.7	892	4.45%
2022/01/12	41	25.75	8	25.61	25.77	33	810	4.07%
2022/01/11	163	25.46	0.2	25.10	25.69	162.8	777	20.93%	大買/鉅額交易
2022/01/10	0	0.00	1	24.96	25.02	-1	732	-0.14%
2022/01/07	6.3	25.04	0.3	25.01	25.00	6	719	0.83%
2022/01/06	4	24.77	1	24.85	24.78	3	701	0.43%
2022/01/05	5	24.66	0	0.00	24.72	5	690	0.72%
2022/01/03	4	24.71	10	24.64	24.60	-6	678	-0.88%
2021/12/30	0	0.00	2	24.72	24.74	-2	663	-0.30%
2021/12/29	2.8	24.66	0	0.00	24.76	2.8	657	0.43%
2021/12/28	1	24.48	0	0.00	24.54	1	644	0.16%
2021/12/27	3	24.39	14	24.38	24.40	-11	636	-1.73%
2021/12/24	5	24.31	0	0.00	24.29	5	629	0.79%
2021/12/22	0	0.00	8	24.24	24.21	-8	618	-1.29%
2021/12/17	1	24.28	14.5	24.21	24.29	-13.5	607	-2.22%
2021/12/16	0.2	24.22	0	0.00	24.15	0.2	599	0.04%
2021/12/15	10	24.12	0	0.00	24.14	10	599	1.67%
2021/12/14	60	24.11	0	0.00	24.07	60	598	10.03%
2021/12/13	0	24.44	0	0.00	24.31	0	588	0.00%
2021/12/10	1	24.35	3	24.36	24.34	-2	577	-0.35%
2021/12/07	0	23.99	0	0.00	24.20	0	554	0.00%
2021/12/02	1	23.79	1	23.72	23.76	0	526	0.00%
2021/12/01	1	23.80	0	0.00	23.82	1	523	0.19%
2021/11/30	0	0.00	1	23.62	23.55	-1	518	-0.19%
2021/11/29	34	23.51	30	23.66	23.60	4	499	0.80%
2021/11/26	6	23.79	5	23.93	23.78	1	478	0.21%
2021/11/24	3	24.21	0	0.00	24.16	3	436	0.69%
2021/11/23	1	24.06	1	24.04	24.03	0	426	0.00%
2021/11/22	1	24.00	0	0.00	24.05	1	413	0.24%
2021/11/19	42.1	24.34	0	0.00	24.19	42.1	389	10.80%
2021/11/18	13	25.24	15	25.20	25.26	-2	310	-0.64%
2021/11/17	5	24.94	0	0.00	25.11	5	249	2.00%
2021/11/16	4	24.45	0	0.00	24.48	4	218	1.83%
2021/11/15	14	24.45	2	24.51	24.47	12	203	5.90%
2021/11/12	2	24.19	0	0.00	24.25	2	183	1.10%
2021/11/11	0	0.00	0	24.08	24.07	0	177	-0.02%
2021/11/10	2	24.00	0	0.00	24.02	2	184	1.08%
2021/11/08	0	0.00	1	24.03	23.97	-1	166	-0.60%
2021/11/05	0.1	23.85	0	0.00	23.85	0.1	167	0.07%
2021/11/03	0.1	23.95	0	0.00	23.84	0.1	169	0.06%
2021/11/02	0	23.80	0.4	24.00	23.90	-0.4	168	-0.25%
2021/11/01	1	24.00	0.1	23.99	23.94	0.9	169	0.52%
2021/10/08	1	23.53	0	0.00	23.51	1	207	0.48%
2021/10/07	1	23.50	0	0.00	23.52	1	207	0.48%
2021/10/05	1	23.17	0	0.00	23.21	1	212	0.47%
2021/10/01	0	0.00	1	23.40	23.40	-1	216	-0.46%
2021/09/30	1	23.68	0	0.00	23.66	1	214	0.47%
2021/09/27	1	23.82	3	23.82	23.83	-2	211	-0.95%
2021/09/24	1	23.73	0	0.00	23.72	1	209	0.48%
2021/09/17	1	23.94	0	0.00	23.94	1	203	0.49%
2021/09/16	1	24.14	0	0.00	24.21	1	203	0.49%
2021/09/03	1	23.67	10	23.48	23.69	-9	196	-4.58%
2021/08/31	10	23.60	0	0.00	23.71	10	196	5.08%
2021/08/30	0	0.00	1	23.35	23.65	-1	193	-0.52%
2021/08/16	0	0.00	2	22.30	22.06	-2	192	-1.04%
2021/07/28	0	0.00	3	21.82	22.00	-3	272	-1.10%
2021/07/26	1	22.50	0	0.00	22.45	1	288	0.35%
2021/07/23	0	0.00	1	22.48	22.48	-1	261	-0.38%
2021/07/22	0	0.00	1	22.32	22.33	-1	260	-0.38%
2021/07/15	1	22.02	1	22.01	22.02	0	262	0.00%
2021/07/13	1	21.64	0.1	21.75	21.64	0.9	263	0.32%
2021/07/12	0	0.00	1	21.63	21.64	-1	264	-0.38%
2021/07/09	0	0.00	120	21.34	21.34	-120	262	-45.69%	大賣/鉅額交易
2021/07/08	1	21.50	0	0.00	21.50	1	259	0.39%
2021/07/07	14	21.34	0	0.00	21.34	14	258	5.41%
2021/07/06	46	21.34	0	0.00	21.34	46	260	17.68%
2021/07/05	6	21.23	0	0.00	21.28	6	259	2.31%
2021/07/02	1	21.22	0	0.00	21.22	1	260	0.38%
2021/06/17	0	0.00	0.1	20.87	20.99	-0.1	265	-0.05%
2021/06/16	1	21.05	0	21.15	21.07	1	265	0.37%
2021/06/15	5	21.10	0	0.00	21.10	5	267	1.87%
2021/06/09	1	21.10	0	0.00	21.03	1	275	0.36%
2021/06/04	1	21.16	0	0.00	21.14	1	314	0.32%
2021/06/01	0	0.00	0	21.20	21.27	0	321	0.00%
2021/05/27	0	0.00	2	20.84	20.89	-2	316	-0.63%
2021/05/21	9	20.73	0	0.00	20.80	9	322	2.79%
2021/05/20	12	20.51	0	0.00	20.66	12	321	3.73%
2021/05/18	1.2	20.14	0	0.00	20.56	1.2	317	0.36%
2021/05/13	19	20.47	1	20.30	20.28	18	291	6.18%
2021/05/12	16	20.49	0	0.00	20.75	16	285	5.61%
2021/05/11	0	0.00	63	21.74	21.82	-63	272	-23.08%
2021/05/10	1	21.99	0	0.00	21.99	1	257	0.39%
2021/04/20	0	0.00	1	20.80	20.72	-1	192	-0.52%
2021/04/19	0.4	20.71	0	0.00	20.85	0.4	194	0.20%
2021/04/16	0.6	20.21	0	0.00	20.38	0.6	193	0.31%
2021/04/13	10	20.00	0	0.00	19.77	10	191	5.22%
2021/04/12	14	19.73	0	0.00	19.86	14	189	7.38%
2021/04/09	17	19.53	0	0.00	19.55	17	187	9.06%
2021/04/08	0	0.00	2	19.63	19.62	-2	189	-1.06%
2021/04/01	0	0.00	12	19.66	19.64	-12	189	-6.32%
2021/03/31	0	0.00	88	19.65	19.70	-88	189	-46.54%
2021/03/29	2	19.53	0	0.00	19.52	2	184	1.08%
2021/03/26	4	19.40	0	0.00	19.37	4	182	2.19%
2021/03/24	1	19.17	1	19.15	19.15	0	179	0.00%
2021/03/23	6	19.16	0	0.00	19.20	6	179	3.34%
2021/03/22	2	19.04	0	0.00	19.11	2	178	1.12%
2021/03/18	17	19.27	0	0.00	19.24	17	179	9.50%
2021/03/16	3	19.40	1	19.40	19.38	2	177	1.13%
2021/03/12	16	19.13	0	0.00	19.15	16	172	9.26%
2021/03/11	10	19.22	0	0.00	19.23	10	170	5.87%
2021/03/10	1	18.83	0	0.00	18.88	1	152	0.66%
2021/03/09	11	18.65	4	18.74	18.75	7	135	5.18%
2021/03/08	0	0.00	2	18.35	18.31	-2	132	-1.51%
2021/03/03	4	18.39	0	0.00	18.40	4	129	3.09%
2021/02/26	2	18.52	0	0.00	18.29	2	127	1.57%
2021/02/24	0	0.00	2	18.42	18.30	-2	123	-1.61%
2021/02/23	0	0.00	1	18.27	18.28	-1	123	-0.81%
2021/02/18	0	0.00	1	18.09	18.05	-1	127	-0.78%
2021/02/17	10	17.90	0	0.00	17.93	10	126	7.91%
2021/02/05	10	17.56	0	0.00	17.55	10	124	8.05%
2021/02/04	0	0.00	3	17.59	17.52	-3	125	-2.38%
2021/01/29	22	17.37	0	0.00	17.25	22	159	13.76%
2021/01/28	2	17.48	0	0.00	17.50	2	157	1.27%
2021/01/25	0	0.00	1	17.78	17.75	-1	157	-0.63%
2021/01/22	10	17.64	0	0.00	17.65	10	155	6.41%
2021/01/21	1.2	17.76	0	0.00	17.72	1.2	155	0.74%
2021/01/20	2	17.85	0	0.00	17.70	2	153	1.30%
2021/01/18	0	0.00	6	17.98	17.98	-6	145	-4.13%
2021/01/13	0	0.00	15	18.25	18.28	-15	141	-10.62%
2021/01/12	0	0.00	20	18.21	18.20	-20	139	-14.33%
2021/01/11	0	0.00	31	18.28	18.33	-31	135	-22.85%
2021/01/08	10	18.20	1	18.16	18.31	9	133	6.75%
2021/01/07	0	0.00	2	18.09	18.10	-2	129	-1.54%
2021/01/05	5	18.06	0	0.00	18.07	5	126	3.94%
2020/12/30	0	0.00	1	17.85	18.06	-1	123	-0.81%
2020/12/28	10	17.68	0	0.00	17.71	10	119	8.37%
2020/12/14	0	0.00	1	17.84	17.81	-1	117	-0.85%
2020/12/11	0	0.00	2	17.73	17.75	-2	114	-1.75%
2020/12/10	10	17.59	0	0.00	17.56	10	113	8.81%
2020/12/08	2	17.53	0	0.00	17.55	2	108	1.84%
2020/12/04	10	17.80	0	0.00	17.78	10	103	9.69%
2020/12/01	1	17.73	0	0.00	17.70	1	99	1.01%
2020/11/30	13	17.77	0	0.00	17.72	13	97	13.33%
2020/11/26	10	17.84	0	0.00	17.85	10	94	10.59%
2020/11/19	4	18.50	0	0.00	18.57	4	86	4.62%
2020/10/27	0	0.00	1	17.45	17.42	-1	40	-2.48%
2020/10/15	1	17.30	0	0.00	17.30	1	56	1.79%
2020/10/05	0	0.00	1	17.40	17.40	-1	58	-1.72%
2020/09/25	1	17.06	0	0.00	17.10	1	59	1.67%
2020/09/23	2	17.42	0	0.00	17.35	2	59	3.37%
2020/09/22	2	17.52	0	0.00	17.51	2	59	3.36%
2020/08/25	0	0.00	2	18.20	18.19	-2	60	-3.30%
2020/08/03	1	17.91	0	0.00	17.92	1	60	1.65%
2020/04/09	0	0.00	1	15.81	15.81	-1	67	-1.49%
2020/03/31	1	15.50	0	0.00	15.45	1	67	1.48%
2020/03/27	1	15.55	0	0.00	15.65	1	66	1.51%
2020/03/24	2	14.91	1	15.12	15.12	1	62	1.59%
2020/03/03	2	18.61	0	0.00	18.55	2	58	3.43%
2020/02/26	1	18.75	0	0.00	18.74	1	58	1.72%
2020/02/06	3	18.98	0	0.00	19.00	3	73	4.07%
2020/02/03	1	18.46	0	0.00	18.44	1	76	1.31%
2020/01/15	2	19.21	0	0.00	19.18	2	72	2.77%
2019/11/06	0	0.00	1	19.50	19.65	-1	50	-1.97%
2019/08/26	2	17.94	0	0.00	18.03	2	44	4.50%
2019/04/25	0	0.00	1	17.45	17.44	-1	77	-1.29%
2019/04/19	0	0.00	1	17.35	17.33	-1	117	-0.85%
2018/10/11	1	17.75	0	0.00	17.67	1	191	0.52%
2018/07/31	0	0.00	4	17.75	17.79	-4	118	-3.37%
2018/06/20	0	0.00	3	17.35	17.48	-3	70	-4.25%
2018/05/03	0	0.00	28	17.08	17.08	-28	78	-35.68%
2018/03/08	1	16.58	0	0.00	16.61	1	109	0.91%
2018/03/07	1	16.71	0	0.00	16.58	1	111	0.90%
2018/02/27	2	16.95	0	0.00	16.81	2	118	1.69%
2018/02/02	1	17.00	0	0.00	16.99	1	187	0.53%
2018/01/22	1	17.10	0	0.00	17.07	1	189	0.53%
2018/01/17	4	17.15	0	0.00	17.15	4	185	2.16%
2018/01/16	4	17.21	0	0.00	17.15	4	186	2.15%
2018/01/12	10	16.98	0	0.00	16.98	10	184	5.43%
2018/01/10	4	16.94	0	0.00	16.97	4	182	2.19%
2018/01/09	0	0.00	4	16.85	16.85	-4	185	-2.16%
2018/01/08	0	0.00	2	16.74	16.85	-2	184	-1.08%