尖點 (8021)-國泰-忠孝券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
30.70
漲跌
▲0.50
漲幅
+1.66%
成交量
548張
產業
上市其他電子類股
289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

尖點 (8021)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
2024/05/22	0	0.00	1	30.60	30.70	-1	496	-0.20%
2024/05/10	1	30.30	0	0.00	30.70	1	512	0.20%
2024/05/09	0	0.00	0	30.50	30.50	0	509	0.00%
2024/05/08	0	0.00	1	30.40	30.65	-1	503	-0.20%
2024/04/16	1	29.50	0	0.00	29.65	1	781	0.13%
2024/04/11	0	0.00	2	30.25	30.40	-2	755	-0.26%
2024/04/10	4	30.82	0	0.00	30.65	4	736	0.55%
2024/04/08	0	0.00	0	29.28	29.40	0	675	-0.01%
2024/04/03	9	29.28	0	0.00	29.20	9	670	1.34%
2024/03/28	0	0.00	0	29.00	28.70	0	658	0.00%
2024/03/27	0	0.00	1	28.80	28.85	-1	657	-0.15%
2024/03/26	1	28.70	0	0.00	28.80	1	651	0.15%
2024/03/25	0	29.15	0	0.00	29.10	0	646	0.00%
2024/03/22	0	28.60	0	0.00	28.80	0	644	0.00%
2024/03/19	0	28.00	0	0.00	28.00	0	638	0.00%
2024/03/08	0.1	28.05	0	0.00	28.05	0.1	629	0.01%
2024/03/06	0	28.50	0	0.00	28.95	0	628	0.00%
2024/03/04	0	28.75	1	28.70	28.60	-1	619	-0.16%
2024/02/19	0	29.37	0	0.00	29.10	0	572	0.00%
2024/02/01	0	0.00	5	28.05	28.10	-5	548	-0.91%
2024/01/31	0	28.50	0	0.00	28.00	0	545	0.00%
2024/01/29	0	28.20	0	0.00	28.15	0	540	0.00%
2024/01/24	0.1	28.55	0	0.00	28.15	0.1	532	0.01%
2024/01/17	4	30.16	8	29.42	28.40	-4	474	-0.84%
2024/01/16	0	0.00	1	29.00	29.50	-1	297	-0.34%
2024/01/11	2	26.90	0	0.00	27.05	2	191	1.04%
2024/01/08	0	27.70	0	0.00	27.45	0	188	0.00%
2024/01/04	0	27.85	0	0.00	27.80	0	189	0.01%
2024/01/03	0	27.85	0	27.75	27.90	0	190	0.00%
2023/12/19	1	27.75	0	0.00	27.80	1	188	0.53%
2023/12/15	1	28.40	0	0.00	28.50	1	187	0.53%
2023/12/11	1	28.00	0	0.00	28.15	1	184	0.54%
2023/12/08	1	27.95	1	28.10	28.10	0	183	0.00%
2023/12/06	0	28.40	0	0.00	28.40	0	183	0.00%
2023/12/05	0	0.00	0	28.20	28.15	0	182	-0.02%
2023/11/30	0	27.40	0	0.00	27.35	0	167	0.01%
2023/11/24	1	27.20	0	0.00	27.25	1	174	0.57%
2023/11/20	1	27.10	0	0.00	27.15	1	172	0.58%
2023/11/15	0.1	26.85	0	0.00	26.85	0.1	160	0.06%
2023/11/10	1	26.50	0	0.00	26.50	1	175	0.57%
2023/11/06	0.1	27.25	0	0.00	27.15	0.1	219	0.04%
2023/11/01	1	26.55	0	0.00	26.50	1	281	0.35%
2023/10/27	0	0.00	1	27.15	26.80	-1	416	-0.24%
2023/10/26	0.2	26.80	0	0.00	26.65	0.2	443	0.05%
2023/10/25	0.1	27.00	4	26.70	27.00	-4	462	-0.85%
2023/10/17	0.3	27.25	0	0.00	26.95	0.3	698	0.04%
2023/10/12	1	27.15	0	0.00	27.25	1	844	0.12%
2023/10/02	1	27.25	0	0.00	27.35	1	1,015	0.10%
2023/09/26	0	27.65	0	0.00	27.05	0	1,025	0.00%
2023/09/14	0	0.00	1	28.10	28.05	-1	1,034	-0.10%
2023/09/12	0	27.75	0	0.00	27.60	0	1,049	0.00%
2023/08/30	0	27.45	0	0.00	27.95	0	1,161	0.00%
2023/08/28	0.1	27.51	0	0.00	27.05	0.1	1,243	0.01%
2023/08/22	0	27.40	0	0.00	27.15	0	1,250	0.00%
2023/08/21	1	27.15	0	0.00	27.15	1	1,254	0.08%
2023/08/16	0	0.00	1	26.65	26.85	-1	1,245	-0.08%
2023/08/10	8	28.11	8	27.75	27.45	0	1,225	0.00%
2023/08/09	0	0.00	8	28.75	28.75	-8	1,201	-0.67%
2023/08/07	8	29.22	4	30.10	29.55	4	1,180	0.34%
2023/08/02	1	34.45	1	34.70	33.85	0	1,120	0.00%
2023/07/28	0	0.00	1	33.50	33.80	-1	1,011	-0.10%
2023/07/25	2	33.60	9	33.98	34.70	-7	946	-0.74%
2023/07/24	7	33.65	0	0.00	33.65	7	920	0.76%
2023/07/21	1	35.25	2	35.10	34.60	-1	895	-0.11%
2023/07/20	4	34.79	5	35.21	34.75	-1	843	-0.12%
2023/07/19	1	33.00	0	0.00	33.15	1	764	0.13%
2023/07/18	2	34.70	2	34.13	34.00	0	746	0.00%
2023/07/17	8	33.94	16	34.43	34.80	-8	702	-1.14%
2023/07/14	31	33.73	14	33.96	33.95	17	625	2.72%
2023/07/13	0	0.00	2	31.60	31.85	-2	525	-0.38%
2023/07/07	1	30.30	10	30.20	30.15	-9	468	-1.92%
2023/06/26	2	30.60	9	30.73	30.35	-7	451	-1.55%
2023/06/21	0	0.00	16	30.91	30.80	-16	450	-3.55%
2023/06/20	0	0.00	11	30.90	30.85	-11	451	-2.44%
2023/06/19	11	30.86	5.2	31.15	31.15	5.8	449	1.29%
2023/06/16	6	31.03	0	0.00	31.00	6	445	1.35%
2023/06/15	5	31.55	0	0.00	31.35	5	434	1.15%
2023/06/12	20	32.09	4	31.70	32.05	16	415	3.85%
2023/06/09	1	31.00	0	0.00	31.20	1	387	0.26%
2023/06/08	1	31.15	0	0.00	31.00	1	377	0.26%
2023/06/07	2	31.58	0	0.00	31.45	2	372	0.54%
2023/06/05	0	0.00	50	31.95	31.90	-50	352	-14.17%
2023/06/02	0	0.00	3	31.62	32.50	-3	332	-0.90%
2023/06/01	52	31.07	0	0.00	30.60	52	291	17.82%
2023/05/29	1	30.00	0	0.00	30.00	1	255	0.39%
2023/05/19	1	29.95	0	0.00	29.65	1	291	0.34%
2023/05/10	0	29.45	0	0.00	29.45	0	296	0.01%
2023/04/27	0	29.00	0	0.00	28.70	0	269	0.00%
2023/04/20	0	0.00	4	29.30	29.30	-4	260	-1.53%
2023/04/14	0	0.00	3	29.65	29.60	-3	253	-1.18%
2023/04/12	0	0.00	1	29.90	29.85	-1	254	-0.39%
2023/04/10	3	29.50	0	0.00	29.50	3	262	1.14%
2023/03/30	0	29.65	0	0.00	29.45	0	288	0.00%
2023/03/29	1	29.50	0	0.00	29.35	1	293	0.34%
2023/03/28	3	29.52	0	0.00	29.50	3	296	1.01%
2023/03/27	0	30.05	0	0.00	29.85	0	296	0.00%
2023/03/24	1	29.85	0	0.00	30.05	1	299	0.33%
2023/03/03	1	29.90	0	0.00	29.90	1	284	0.35%
2023/02/21	1	29.40	0	0.00	29.40	1	270	0.37%
2023/02/13	0	0.00	2	29.35	29.30	-2	288	-0.69%
2023/01/16	0	29.10	0	0.00	28.85	0	511	0.00%
2023/01/10	0	0.00	2	30.40	30.35	-2	518	-0.39%
2022/12/27	2	30.80	0	0.00	30.60	2	523	0.38%
2022/12/26	8	30.83	0	0.00	30.75	8	519	1.54%
2022/12/20	0	0.00	1	29.90	29.40	-1	510	-0.20%
2022/12/12	1	28.60	0	0.00	29.10	1	512	0.19%
2022/12/09	1	28.95	1	28.95	28.95	0	514	0.00%
2022/12/07	0	0.00	1	29.00	28.95	-1	517	-0.19%
2022/12/06	0	0.00	2	29.80	29.25	-2	516	-0.39%
2022/12/02	0	0.00	4	29.90	29.85	-4	518	-0.77%
2022/11/30	2	29.95	0	0.00	29.85	2	520	0.38%
2022/11/29	0	0.00	2	29.45	29.40	-2	518	-0.39%
2022/11/28	1	28.80	0	0.00	29.30	1	519	0.19%
2022/11/25	1	29.30	0	0.00	29.20	1	520	0.19%
2022/11/23	0	0.00	1	29.10	29.15	-1	522	-0.19%
2022/11/21	0	29.10	1	29.00	28.95	-1	526	-0.18%
2022/11/18	2	29.33	1	30.00	29.15	1	527	0.19%
2022/11/15	0	0.00	1	29.60	29.70	-1	529	-0.19%
2022/11/14	1	29.55	0	0.00	29.60	1	534	0.19%
2022/11/10	3	29.90	2	30.50	29.45	1	546	0.18%
2022/11/09	0	0.00	3	30.95	30.25	-3	544	-0.55%
2022/11/08	3	30.25	0	0.00	29.45	3	513	0.58%
2022/11/07	2	28.35	2	28.90	29.40	0	502	0.00%
2022/11/04	2	29.58	2	29.03	29.15	0	486	0.00%
2022/11/02	1	29.15	0	0.00	28.55	1	452	0.22%
2022/11/01	1	28.20	0	0.00	28.40	1	448	0.22%
2022/10/26	5	27.43	6	26.48	28.00	-1	382	-0.26%
2022/10/25	0	25.80	1	26.10	25.65	-1	333	-0.29%
2022/10/17	0	0.00	1	24.00	24.65	-1	316	-0.32%
2022/10/14	0	0.00	1	24.55	24.60	-1	320	-0.31%
2022/10/13	0	24.80	0	0.00	23.60	0	330	0.00%
2022/10/12	0	0.00	1	24.40	24.70	-1	325	-0.31%
2022/09/28	0	25.55	0	0.00	24.35	0	370	0.00%
2022/09/23	0	0.00	1	26.95	26.70	-1	369	-0.27%
2022/09/22	0	0.00	5	26.87	27.10	-5	375	-1.33%
2022/09/19	0	27.80	0	0.00	27.50	0	375	0.01%
2022/09/15	0.1	28.35	0	0.00	28.10	0.1	381	0.01%
2022/08/16	0	0.00	1	29.65	29.60	-1	382	-0.26%
2022/08/15	0	0.00	8	29.25	29.20	-8	375	-2.13%
2022/08/12	0	0.00	1	29.05	28.85	-1	371	-0.27%
2022/08/11	0.2	29.00	0	0.00	28.90	0.2	367	0.05%
2022/07/28	0	0.00	2	28.33	28.45	-2	407	-0.49%
2022/07/26	0.1	28.00	0	0.00	27.70	0.1	404	0.01%
2022/07/21	1	28.20	0	0.00	28.40	1	417	0.24%
2022/07/01	1	29.90	0	0.00	29.25	1	441	0.23%
2022/06/29	0.1	31.90	0	0.00	31.90	0.1	430	0.02%
2022/06/27	1	31.80	0	0.00	31.65	1	438	0.23%
2022/06/20	1.1	31.97	0	0.00	30.65	1.1	444	0.24%
2022/06/16	0	0.00	7	32.94	32.55	-7	441	-1.59%
2022/06/15	0	0.00	8	32.99	33.10	-8	440	-1.82%
2022/06/14	8.1	32.97	0	0.00	33.10	8.1	446	1.80%
2022/06/10	0.1	34.30	1	34.25	34.25	-0.9	472	-0.19%
2022/06/02	1	35.10	0	0.00	34.80	1	529	0.19%
2022/05/31	0	34.55	0	0.00	34.45	0	546	0.00%
2022/05/23	0	0.00	1	34.25	34.10	-1	647	-0.15%
2022/05/19	1	33.80	0	0.00	33.95	1	669	0.15%
2022/05/12	1	32.00	0	0.00	32.05	1	676	0.15%
2022/05/05	0	0.00	3	34.40	34.40	-3	707	-0.42%
2022/05/03	0	0.00	3	33.48	33.50	-3	730	-0.41%
2022/04/28	0.1	33.15	0	0.00	33.20	0.1	768	0.01%
2022/04/27	0.1	33.20	0	0.00	33.15	0.1	776	0.01%
2022/04/25	2	32.85	1	32.80	32.85	1	773	0.13%
2022/04/22	1	34.00	0	0.00	34.05	1	763	0.13%
2022/04/18	0	0.00	1	33.20	33.60	-1	849	-0.12%
2022/04/15	0	34.05	0	0.00	33.70	0	856	0.00%
2022/04/14	1	34.60	0	0.00	34.30	1	882	0.11%
2022/04/13	2	34.30	0	0.00	34.60	2	893	0.22%
2022/04/12	1	33.75	1	34.25	33.95	0	903	0.00%
2022/04/11	0	0.00	1	34.80	34.15	-1	919	-0.11%
2022/04/08	0	0.00	3	35.20	35.55	-3	930	-0.32%
2022/04/06	0	36.45	0	0.00	36.10	0	950	0.00%
2022/04/01	0	0.00	6	36.43	36.40	-6	972	-0.62%
2022/03/30	0	0.00	1	37.10	37.10	-1	1,015	-0.10%
2022/03/28	1	36.70	0	0.00	36.95	1	1,031	0.10%
2022/03/25	0	37.50	0	0.00	37.20	0	1,038	0.00%
2022/03/24	0	37.20	0	0.00	37.35	0	1,070	0.00%
2022/03/23	0	37.50	1	37.55	37.20	-1	1,180	-0.08%
2022/03/22	1	36.95	0	0.00	37.25	1	1,241	0.08%
2022/03/17	0	0.00	1	36.35	36.30	-1	1,283	-0.08%
2022/03/15	1	35.60	6	35.60	35.55	-5	1,299	-0.38%
2022/03/14	1	36.50	0	0.00	36.60	1	1,310	0.08%
2022/03/11	0	37.00	0	0.00	36.40	0	1,326	0.00%
2022/03/10	1	36.80	0	0.00	36.70	1	1,338	0.07%
2022/03/07	2	37.08	0	0.00	37.00	2	1,393	0.14%
2022/03/01	0	38.50	0	0.00	38.80	0	1,465	0.00%
2022/02/17	1	39.45	1	39.45	39.40	0	1,677	0.00%
2022/02/16	2	39.00	0	0.00	39.10	2	1,710	0.12%
2022/02/15	0.1	39.00	0	0.00	38.65	0.1	1,739	0.00%
2022/02/09	0	0.00	1	39.40	39.85	-1	2,016	-0.05%
2022/02/08	1	38.90	0	0.00	39.00	1	2,190	0.05%
2022/01/25	1	38.50	0	0.00	38.05	1	2,595	0.04%
2022/01/21	1	40.00	0	0.00	40.05	1	2,665	0.04%
2022/01/20	1	40.80	0	0.00	41.00	1	2,733	0.04%
2022/01/18	1	41.85	0	0.00	41.35	1	2,770	0.04%
2022/01/13	0	0.00	1	42.00	41.45	-1	2,764	-0.04%
2022/01/12	2	42.23	2	42.18	41.05	0	2,768	0.00%
2022/01/10	0	0.00	0	41.15	41.00	0	2,752	0.00%
2022/01/07	2	40.05	1	40.65	40.30	1	2,749	0.04%
2022/01/04	0	0.00	2	42.15	42.10	-2	2,722	-0.07%
2022/01/03	0	0.00	1	42.75	42.75	-1	2,715	-0.04%
2021/12/30	2	42.25	13	42.31	42.25	-11	2,707	-0.41%
2021/12/28	0	0.00	3	42.10	42.25	-3	2,719	-0.11%
2021/12/27	1	42.30	0	0.00	42.00	1	2,726	0.04%
2021/12/24	1	41.40	1	41.60	41.10	0	2,744	0.00%
2021/12/21	1	40.45	0	0.00	40.40	1	2,792	0.04%
2021/12/20	2	39.80	2	40.10	40.50	0	2,865	0.00%
2021/12/17	1	40.80	2	41.50	40.75	-1	2,897	-0.03%
2021/12/16	2	42.23	24	43.11	43.25	-22	2,799	-0.79%
2021/12/14	0	41.50	4	41.25	41.70	-4	2,767	-0.14%
2021/12/13	4	42.00	1.2	42.23	42.30	2.9	2,768	0.10%
2021/12/08	0	0.00	1	42.30	42.30	-1	2,762	-0.04%
2021/12/07	1	42.20	5	42.60	42.20	-4	2,746	-0.15%
2021/12/02	1	41.70	0	0.00	41.50	1	2,789	0.04%
2021/12/01	7	42.18	1	42.05	42.35	6	2,800	0.21%
2021/11/29	8	39.60	1	40.50	40.35	7	2,757	0.25%
2021/11/26	4	40.70	1	40.40	40.30	3	2,782	0.11%
2021/11/24	0	0.00	1	41.70	41.75	-1	2,783	-0.04%
2021/11/23	1	40.85	2	41.88	40.85	-1	2,789	-0.04%
2021/11/18	0	0.00	0.1	41.77	41.35	-0.1	2,846	0.00%
2021/11/16	27.2	42.71	19	42.72	42.90	8.2	2,803	0.29%
2021/11/15	12	41.88	2	41.68	41.75	10	2,670	0.37%
2021/11/12	3	40.70	0	0.00	40.65	3	2,662	0.11%
2021/11/11	1	40.35	1	40.40	40.35	0	2,664	0.00%
2021/11/10	3	40.95	1	40.65	40.75	2	2,672	0.07%
2021/11/09	3	40.20	2	40.40	40.35	1	2,684	0.04%
2021/11/08	3	41.23	1	41.00	40.85	2	2,645	0.08%
2021/11/05	28	44.86	40	45.00	44.50	-12	2,557	-0.47%
2021/11/04	5	46.15	17.1	45.89	46.20	-12.1	2,423	-0.50%
2021/11/03	4	44.24	7	44.57	44.15	-3	2,327	-0.13%
2021/11/02	6	44.01	2	43.38	43.50	4	2,261	0.18%
2021/11/01	0	0.00	3	42.87	43.15	-3	2,186	-0.14%
2021/10/29	0	0.00	2	41.60	41.55	-2	2,180	-0.09%
2021/10/28	1	41.30	7	41.33	41.50	-6	2,180	-0.28%
2021/10/27	0.4	39.96	1	39.70	41.00	-0.6	2,142	-0.03%
2021/10/25	1	38.85	0	0.00	39.05	1	2,293	0.04%
2021/10/21	1	39.30	0	0.00	39.00	1	2,565	0.04%
2021/10/20	0	0.00	3	39.40	39.35	-3	2,828	-0.11%
2021/10/19	1.2	38.98	0	0.00	39.10	1.2	3,096	0.04%
2021/10/15	1	37.60	0	0.00	37.70	1	3,588	0.03%
2021/10/14	4	36.60	3	36.75	36.60	1	3,700	0.03%
2021/10/13	0	0.00	1	36.91	36.85	-1	3,789	-0.03%
2021/10/08	3	38.02	0.6	38.35	38.00	2.4	3,903	0.06%
2021/10/07	3.7	38.27	0	0.00	38.40	3.7	4,115	0.09%
2021/10/06	0	0.00	7	36.55	36.50	-7	4,506	-0.16%
2021/10/05	2	35.90	0	0.00	37.45	2	4,694	0.04%
2021/10/04	0	0.00	3	36.50	36.50	-3	4,840	-0.06%
2021/10/01	8	38.21	6	37.66	37.50	2	4,887	0.04%
2021/09/30	5	40.14	0	0.00	39.90	5	4,885	0.10%
2021/09/29	5	40.39	3	40.35	40.45	2	4,998	0.04%
2021/09/28	1	42.20	0	0.00	41.60	1	5,083	0.02%
2021/09/27	3	41.93	1	41.65	41.80	2	5,109	0.04%
2021/09/24	5	42.32	5	42.25	43.05	0	5,254	0.00%
2021/09/23	0	0.00	1	40.50	41.15	-1	5,214	-0.02%
2021/09/14	2	41.03	0	0.00	41.00	2	5,696	0.04%
2021/09/13	0	0.00	2	41.95	41.70	-2	5,719	-0.03%
2021/09/09	0.3	41.85	1	42.00	41.95	-0.8	5,875	-0.01%
2021/09/08	2	41.60	2	41.15	40.40	0	5,972	0.00%
2021/09/07	0	0.00	4	41.16	41.30	-4	5,972	-0.07%
2021/09/06	3	42.67	0	0.00	41.90	3	6,029	0.05%
2021/09/03	1	41.90	0	0.00	41.85	1	6,013	0.02%
2021/09/02	3	42.17	1.5	42.27	41.70	1.5	6,053	0.02%
2021/09/01	4	42.40	1	41.90	42.45	3	6,129	0.05%
2021/08/31	0	0.00	2	40.90	41.20	-2	6,125	-0.03%
2021/08/30	0	0.00	1	41.00	40.75	-1	6,137	-0.02%
2021/08/27	0	0.00	5	40.30	40.25	-5	6,143	-0.08%
2021/08/26	3	40.13	1	40.25	40.80	2	6,170	0.03%
2021/08/25	6	40.53	1	40.20	40.30	5	6,308	0.08%
2021/08/23	2	38.73	0	0.00	38.90	2	6,325	0.03%
2021/08/18	2	38.45	1	37.40	39.55	1	6,402	0.02%
2021/08/17	7	38.09	0	0.00	37.70	7	6,455	0.11%
2021/08/16	2	39.13	0	0.00	39.40	2	6,455	0.03%
2021/08/13	8	41.38	25	40.85	40.30	-17	6,432	-0.26%
2021/08/12	0	0.00	2	43.00	42.80	-2	6,399	-0.03%
2021/08/11	5	42.95	0	0.00	42.85	5	6,389	0.08%
2021/08/09	3.2	43.76	0	0.00	43.45	3.2	6,452	0.05%
2021/08/06	1	44.40	1	44.00	44.50	0	6,532	0.00%
2021/08/05	6	45.00	1	44.60	44.85	5	6,522	0.08%
2021/08/04	1	46.25	1	46.00	45.45	0	6,538	0.00%
2021/08/03	2	45.30	0	0.00	45.60	2	6,530	0.03%
2021/08/02	1.1	45.59	12	45.80	45.60	-10.9	6,565	-0.17%
2021/07/30	1	46.60	14	47.66	46.50	-13	6,547	-0.20%
2021/07/29	17	46.64	5	46.37	47.00	12	6,456	0.19%
2021/07/28	1	43.90	8	44.46	45.60	-7	6,410	-0.11%
2021/07/27	17	47.45	5.5	47.05	46.45	11.5	6,348	0.18%
2021/07/26	36	48.79	10.1	48.39	48.80	25.9	6,272	0.41%
2021/07/23	3.3	48.01	24.1	47.90	47.80	-20.8	6,040	-0.34%
2021/07/22	41.2	47.22	28	47.31	45.80	13.2	5,822	0.23%
2021/07/21	17.1	46.36	5	45.40	46.00	12.1	5,609	0.22%
2021/07/20	18	45.31	10	44.44	45.50	8	5,552	0.14%
2021/07/19	5	44.95	10	44.94	45.05	-5	5,754	-0.09%
2021/07/16	3	43.85	0	0.00	43.60	3	5,811	0.05%
2021/07/15	1.3	42.91	8	42.89	44.15	-6.7	5,825	-0.11%
2021/07/14	9	43.81	4	44.30	42.60	5	5,840	0.09%
2021/07/13	25	45.24	25	46.07	44.90	0	5,689	0.00%
2021/07/12	11	43.55	5	43.65	43.30	6	5,349	0.11%
2021/07/09	0	0.00	5	42.37	43.15	-5	5,193	-0.10%
2021/07/08	5.3	42.28	3	42.45	41.65	2.3	5,136	0.04%
2021/07/07	4	41.89	23	42.00	41.40	-19	5,185	-0.37%
2021/07/06	4	42.22	2	42.95	41.75	2	5,515	0.04%
2021/07/05	1	42.25	2	42.00	42.25	-1	5,639	-0.02%
2021/07/02	0	0.00	3	40.15	41.00	-3	5,644	-0.05%
2021/07/01	25	41.00	13	41.53	40.20	12	5,924	0.20%
2021/06/30	0	0.00	5	40.00	39.90	-5	5,870	-0.09%
2021/06/29	1	40.00	0	0.00	39.90	1	6,070	0.02%
2021/06/28	4	40.14	0	0.00	40.15	4	6,136	0.07%
2021/06/25	1	39.95	0	0.00	40.35	1	6,125	0.02%
2021/06/24	2	41.30	2	42.13	41.65	0	5,904	0.00%
2021/06/23	1	40.30	0	0.00	40.45	1	5,781	0.02%
2021/06/21	3	38.93	2	39.30	39.00	1	5,890	0.02%
2021/06/18	2	40.90	0	0.00	40.50	2	5,892	0.03%
2021/06/17	11	40.68	7	40.75	41.10	4	5,842	0.07%
2021/06/16	0	0.00	2	39.05	39.00	-2	5,791	-0.03%
2021/06/15	6	39.00	5	39.43	39.70	1	5,826	0.02%
2021/06/10	2	39.90	0	0.00	39.70	2	6,016	0.03%
2021/06/09	0	0.00	0.3	39.32	40.10	-0.3	6,009	0.00%
2021/06/08	0	0.00	0.1	39.80	39.75	-0.1	6,042	0.00%
2021/06/07	0.3	39.15	0	0.00	39.00	0.3	6,098	0.00%
2021/06/04	16	38.80	2	38.75	38.40	14	6,118	0.23%
2021/06/02	4	40.06	0	0.00	38.20	4	6,195	0.06%
2021/06/01	1	41.40	1	41.00	41.50	0	6,242	0.00%
2021/05/28	1	40.50	1	41.00	39.65	0	6,600	0.00%
2021/05/25	13	39.59	3	40.30	39.50	10	7,230	0.14%
2021/05/24	0	0.00	25	37.60	38.75	-25	7,165	-0.35%
2021/05/21	0	0.00	0.1	37.10	37.55	-0.1	7,165	0.00%
2021/05/19	0	0.00	0	37.30	36.95	0	7,199	0.00%
2021/05/17	3	37.78	3.1	35.47	34.70	-0.1	7,159	0.00%
2021/05/14	0.1	37.50	3.3	36.79	37.65	-3.2	7,051	-0.05%
2021/05/13	1.1	32.77	1	34.35	34.25	0.1	6,897	0.00%
2021/05/11	15	38.00	16	39.21	38.15	-1	6,790	-0.01%
2021/05/10	27	39.49	1	40.25	38.80	26	6,744	0.39%
2021/05/07	1	39.90	10	39.20	39.90	-9	6,700	-0.13%
2021/05/05	5	38.80	0	0.00	38.30	5	6,679	0.07%
2021/05/04	0	37.30	1	38.00	38.05	-1	6,698	-0.01%
2021/05/03	3	39.97	2	39.50	39.50	1	6,644	0.02%
2021/04/29	1	41.40	10	41.30	41.15	-9	6,675	-0.13%
2021/04/28	2	41.53	0	0.00	41.75	2	6,681	0.03%
2021/04/26	0.5	42.30	0	0.00	41.30	0.5	6,611	0.01%
2021/04/23	5	43.34	1	44.11	41.95	4	6,460	0.06%
2021/04/22	2	44.95	7	43.77	41.80	-5	6,258	-0.08%
2021/04/21	0	0.00	3	43.37	43.00	-3	6,157	-0.05%
2021/04/20	6	43.62	3	43.65	44.00	3	6,132	0.05%
2021/04/19	1	42.95	7.3	42.53	42.35	-6.3	6,092	-0.10%
2021/04/16	4	42.34	0	0.00	42.30	4	6,071	0.07%
2021/04/15	8.2	41.76	0	0.00	42.70	8.2	6,066	0.14%
2021/04/14	5.1	41.92	1	41.50	41.60	4.1	6,045	0.07%
2021/04/13	12	43.26	3.6	42.83	42.10	8.4	6,002	0.14%
2021/04/12	7	45.33	9	45.56	43.40	-2	5,941	-0.03%
2021/04/09	4	43.01	36	44.04	44.20	-32	5,925	-0.54%
2021/04/08	3	40.45	3	40.40	40.20	0	5,682	0.00%
2021/04/07	15	41.01	27.2	41.37	40.00	-12.2	5,587	-0.22%
2021/04/06	2.1	37.87	3.5	36.22	38.55	-1.4	5,310	-0.03%
2021/04/01	7.8	34.80	13	34.59	35.05	-5.2	5,160	-0.10%
2021/03/31	0	0.00	1	33.70	34.00	-1	4,949	-0.02%
2021/03/30	3	32.90	0	0.00	32.85	3	4,859	0.06%
2021/03/29	2	32.50	0	0.00	32.65	2	4,845	0.04%
2021/03/26	0.1	32.95	1	32.56	32.50	-0.9	4,844	-0.02%
2021/03/25	0	32.90	4	32.66	32.50	-4	4,840	-0.08%
2021/03/24	8	34.01	2	33.63	33.45	6	4,898	0.12%
2021/03/23	2	33.08	1	33.40	33.05	1	4,769	0.02%
2021/03/22	3	33.17	0	0.00	33.15	3	4,728	0.06%
2021/03/19	3	32.70	1	33.20	32.95	2	4,703	0.04%
2021/03/18	3	32.95	4	32.50	32.55	-1	4,646	-0.02%
2021/03/17	11.5	32.79	0.1	32.55	32.50	11.4	4,626	0.25%
2021/03/16	5	32.55	0.1	32.50	33.80	4.9	4,536	0.11%
2021/03/15	4	31.84	4	31.98	31.75	0	4,670	0.00%
2021/03/12	7	32.24	55.1	32.45	31.70	-48.1	4,721	-1.02%
2021/03/11	2	32.65	57	32.13	32.00	-55	4,613	-1.19%
2021/03/10	0	32.00	0	0.00	32.20	0	4,560	0.00%
2021/03/09	1	31.30	1	32.00	32.30	0	4,593	0.00%
2021/03/08	2	31.50	5	31.86	31.40	-3	4,579	-0.07%
2021/03/05	25.3	32.64	24	32.97	31.80	1.3	4,544	0.03%
2021/03/04	3	32.37	12	32.46	32.30	-9	4,378	-0.21%
2021/03/03	109	32.32	7	31.94	32.35	102	4,301	2.37%	大買/鉅額交易
2021/03/02	37	32.25	15	32.53	32.20	22	4,079	0.54%
2021/02/26	1	29.45	4	28.95	29.60	-3	3,926	-0.08%
2021/02/25	0	0.00	2	29.45	29.15	-2	3,942	-0.05%
2021/02/24	0	0.00	2	28.83	28.40	-2	3,902	-0.05%
2021/02/23	1	28.60	4	28.78	28.75	-3	3,907	-0.08%
2021/02/22	2	28.40	1	28.55	28.40	1	3,944	0.03%
2021/02/19	9	28.50	0	0.00	28.55	9	3,973	0.23%
2021/02/18	0	0.00	29	27.75	27.85	-29	4,024	-0.72%
2021/02/17	0	0.00	2	27.13	27.30	-2	4,131	-0.05%
2021/02/04	21	26.61	0	0.00	26.55	21	4,748	0.44%
2021/02/03	29	26.65	0	0.00	26.50	29	5,022	0.58%
2021/02/02	1	26.50	2	26.25	26.50	-1	5,035	-0.02%
2021/01/27	1	28.00	1	28.30	27.80	0	4,980	0.00%
2021/01/26	0	0.00	1	28.00	27.70	-1	4,961	-0.02%
2021/01/25	0	0.00	1	27.05	27.55	-1	4,911	-0.02%
2021/01/19	0	0.00	1	28.40	28.35	-1	4,729	-0.02%
2021/01/15	0	0.00	3	29.43	28.85	-3	4,660	-0.06%
2021/01/11	1	28.75	0	0.00	29.20	1	4,415	0.02%
2021/01/08	1	27.90	0	0.00	27.75	1	4,369	0.02%
2021/01/07	0	0.00	1	28.80	28.75	-1	4,307	-0.02%
2021/01/05	0	0.00	1.5	28.95	28.90	-1.5	4,220	-0.04%
2021/01/04	8	29.16	4	29.41	29.30	4	4,161	0.10%
2020/12/29	1	27.75	0	0.00	27.75	1	3,767	0.03%
2020/12/28	0	0.00	2	27.35	27.40	-2	3,734	-0.05%
2020/12/24	0	0.00	2	27.05	27.05	-2	3,707	-0.05%
2020/12/23	3	26.65	0	0.00	26.65	3	3,697	0.08%
2020/12/22	0	0.00	0.2	27.10	26.55	-0.2	3,693	-0.01%
2020/12/21	0.1	26.75	0	0.00	26.90	0.1	3,686	0.00%
2020/12/18	5.1	27.98	0	0.00	27.20	5.1	3,667	0.14%
2020/12/17	0	0.00	4.1	27.49	27.90	-4.1	3,560	-0.12%
2020/12/16	2.1	27.11	0	0.00	26.90	2.1	3,503	0.06%
2020/12/11	2	26.63	0	0.00	27.15	2	3,416	0.06%
2020/12/09	8	28.33	6	28.12	28.45	2	3,307	0.06%
2020/12/08	0	0.00	2	27.33	27.90	-2	3,033	-0.07%
2020/12/04	0	0.00	1	26.60	26.75	-1	2,903	-0.03%
2020/11/30	1	27.00	3	26.75	26.70	-2	2,729	-0.07%
2020/11/27	6	26.85	1	26.80	26.75	5	2,678	0.19%
2020/11/26	7	26.70	0	0.00	26.60	7	2,625	0.27%
2020/11/25	2.5	27.42	16	28.38	27.10	-13.5	2,530	-0.53%
2020/11/24	0	0.00	1	26.00	26.05	-1	2,057	-0.05%
2020/11/23	0	0.00	1	25.70	25.70	-1	1,977	-0.05%
2020/11/17	0	0.00	0	25.85	25.95	0	1,811	0.00%
2020/11/16	2	26.28	0	0.00	26.65	2	1,745	0.12%
2020/11/13	0	26.30	0	0.00	26.45	0	1,633	0.00%
2020/11/12	4	25.88	1	26.10	26.05	3	1,480	0.20%
2020/11/11	0	0.00	8	23.65	24.55	-8	1,023	-0.78%
2020/10/30	1	21.85	0	0.00	21.65	1	798	0.13%
2020/10/27	0	0.00	1	22.60	22.65	-1	770	-0.13%
2020/09/25	1	21.00	0	0.00	20.45	1	1,227	0.08%
2020/09/14	2	22.38	0	0.00	22.65	2	1,343	0.15%
2020/09/10	1	23.10	0	0.00	22.90	1	1,380	0.07%
2020/09/08	0.7	23.50	5	23.80	23.60	-4.3	1,448	-0.30%
2020/09/07	2	23.50	0	0.00	23.35	2	1,463	0.14%
2020/09/03	1	23.10	0	0.00	23.20	1	1,489	0.07%
2020/09/02	4	22.90	0	0.00	22.85	4	1,563	0.26%
2020/08/14	5	23.75	0	0.00	23.65	5	1,501	0.33%
2020/07/27	0	0.00	1	22.00	21.90	-1	1,848	-0.05%
2020/07/24	1	23.85	0	0.00	23.85	1	1,820	0.05%
2020/07/23	1	24.15	0	0.00	24.20	1	1,806	0.06%
2020/07/17	1.1	24.34	0	0.00	23.85	1.1	1,764	0.06%
2020/07/16	0	0.00	1	25.00	25.00	-1	1,703	-0.06%
2020/07/10	1	23.80	0	0.00	23.50	1	1,553	0.06%
2020/07/02	1	22.30	0	0.00	22.10	1	1,409	0.07%
2020/06/18	0	0.00	1	22.00	21.80	-1	1,282	-0.08%
2020/06/15	2	21.80	2	21.50	21.30	0	1,274	0.00%
2020/06/09	0	0.00	5	21.20	21.35	-5	1,207	-0.41%
2020/05/14	2	20.60	0	0.00	20.60	2	1,369	0.15%
2020/05/11	2	21.20	3	20.42	21.00	-1	1,222	-0.08%
2020/05/08	2	20.03	2	20.23	20.30	0	1,168	0.00%
2020/05/07	0	0.00	3	20.08	20.10	-3	1,132	-0.26%
2020/05/05	1	19.55	0	0.00	19.65	1	1,203	0.08%
2020/05/04	1	19.10	0	0.00	19.50	1	1,250	0.08%
2020/04/30	1	19.55	0	0.00	19.50	1	1,249	0.08%
2020/04/17	3	18.93	0	0.00	18.90	3	1,351	0.22%
2020/04/13	0	0.00	4	18.53	18.30	-4	1,364	-0.29%
2020/04/10	2	18.13	0	0.00	18.45	2	1,365	0.15%
2020/04/07	0	0.00	1	17.40	17.50	-1	1,389	-0.07%
2020/04/06	0	0.00	1	17.10	17.10	-1	1,384	-0.07%
2020/03/27	2	16.85	0	0.00	16.80	2	1,403	0.14%
2020/03/25	2	17.03	0	0.00	16.80	2	1,401	0.14%
2020/03/11	0	0.00	1	19.50	19.30	-1	1,379	-0.07%
2020/03/09	2	19.88	0	0.00	19.65	2	1,506	0.13%
2020/03/06	0	0.00	1	20.15	20.15	-1	1,508	-0.07%
2020/02/26	1	20.40	0	0.00	20.45	1	1,532	0.07%
2020/02/25	0	0.00	20	20.60	20.55	-20	1,533	-1.30%
2020/02/21	20	21.50	2	21.05	20.95	18	1,539	1.17%
2020/02/20	0	0.00	3	21.02	21.15	-3	1,490	-0.20%
2020/02/17	1	20.25	0	0.00	20.25	1	1,512	0.07%
2020/02/13	3	20.72	0	0.00	20.50	3	1,721	0.17%
2020/02/03	0	0.00	1	20.10	20.05	-1	1,752	-0.06%
2020/01/30	1	21.35	0	0.00	21.35	1	1,783	0.06%
2020/01/20	0	0.00	2	23.65	23.70	-2	1,796	-0.11%
2020/01/15	0	0.00	1	23.50	23.20	-1	2,019	-0.05%
2020/01/14	2	23.30	0	0.00	23.30	2	2,008	0.10%
2020/01/13	1	23.10	2	23.23	23.30	-1	1,990	-0.05%
2020/01/07	2	22.43	0	0.00	21.90	2	1,937	0.10%
2019/12/30	1	22.70	0	0.00	22.65	1	1,856	0.05%
2019/12/26	1	22.45	0	0.00	22.45	1	1,846	0.05%
2019/12/18	0	0.00	1	23.40	23.20	-1	1,820	-0.05%
2019/12/17	1	23.50	0	0.00	23.70	1	1,799	0.06%
2019/12/10	0	0.00	1	23.05	22.75	-1	1,724	-0.06%
2019/12/09	0	0.00	1	23.15	22.85	-1	1,719	-0.06%
2019/12/05	1	24.20	1	24.35	23.50	0	1,683	0.00%
2019/12/03	0	0.00	2	22.95	23.20	-2	1,522	-0.13%
2019/12/02	1	22.20	4	22.30	22.20	-3	1,500	-0.20%
2019/11/29	0	0.00	2	22.65	22.55	-2	1,494	-0.13%
2019/11/28	0	0.00	1	23.60	23.00	-1	1,488	-0.07%
2019/11/19	1	22.80	0	0.00	22.55	1	1,463	0.07%
2019/11/13	0	0.00	1	23.55	23.50	-1	1,354	-0.07%
2019/11/12	1	23.30	2	23.43	23.15	-1	1,293	-0.08%
2019/11/11	0	0.00	1	23.00	22.70	-1	1,120	-0.09%
2019/11/08	1	22.75	1	22.85	22.70	0	1,080	0.00%
2019/11/05	3	22.10	0	0.00	22.00	3	964	0.31%
2019/11/04	2	22.55	0	0.00	22.35	2	947	0.21%
2019/10/31	8	22.89	0	0.00	22.45	8	907	0.88%
2019/10/30	1	22.85	0	0.00	22.90	1	804	0.12%
2019/10/29	1	22.00	0	0.00	22.15	1	752	0.13%
2019/05/09	0	0.00	4	19.93	19.60	-4	407	-0.98%
2019/05/02	4	20.35	0	0.00	20.40	4	388	1.03%
2019/02/11	28	18.40	0	0.00	18.40	28	185	15.06%
2019/01/22	8	18.23	0	0.00	18.15	8	197	4.06%
2019/01/21	5	18.35	0	0.00	18.35	5	202	2.47%
2018/06/14	0	0.00	1	21.70	21.70	-1	516	-0.19%
2018/06/07	1	22.50	0	0.00	22.50	1	481	0.21%
2018/06/06	5	21.65	0	0.00	21.70	5	483	1.03%
2018/05/29	13	21.09	0	0.00	21.00	13	446	2.91%
2018/05/28	2	21.05	0	0.00	21.15	2	453	0.44%
2018/05/18	0	0.00	1	20.55	20.60	-1	498	-0.20%
2018/04/27	1	19.90	0	0.00	19.90	1	549	0.18%
2018/03/21	0	0.00	6	20.75	20.60	-6	648	-0.93%
2018/03/19	0	0.00	2	20.95	20.95	-2	649	-0.31%
2018/03/12	1	21.40	1	21.15	21.15	0	676	0.00%
2018/01/12	0	0.00	2	21.30	21.35	-2	911	-0.22%
2018/01/11	1	20.85	0	0.00	20.90	1	908	0.11%
2018/01/09	1	21.05	0	0.00	21.10	1	914	0.11%