久陽 (5011)-元大-中壢券商分點個股進出

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

久陽

(5011)

可現股當沖

股價
24.25
漲跌
▲0.25
漲幅
+1.04%
成交量
207張
產業
上櫃鋼鐵類股
89人加入追蹤

立即追蹤
本地時間:13:30

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

久陽 (5011)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/08	1	24.30	0	0.00	24.05	1	635	0.16%
2024/05/06	0	0.00	1	25.00	25.00	-1	629	-0.16%
2024/04/29	1	25.25	3	25.20	24.95	-2	634	-0.32%
2024/04/26	0	0.00	1	24.35	24.85	-1	630	-0.16%
2024/04/15	2	23.80	0	0.00	23.75	2	623	0.32%
2024/04/12	1	24.65	0	0.00	24.55	1	618	0.16%
2024/04/11	1	24.80	0	0.00	24.80	1	622	0.16%
2024/04/10	3	25.45	0	0.00	25.40	3	630	0.48%
2024/04/08	1	25.55	0.1	25.75	25.45	0.9	647	0.14%
2024/04/02	0	0.00	2	25.85	25.80	-2	673	-0.30%
2024/03/29	1	24.95	0	0.00	25.15	1	695	0.14%
2024/03/28	1	25.55	0	0.00	25.15	1	727	0.14%
2024/03/27	0	26.17	1	25.95	26.05	-1	728	-0.14%
2024/03/25	0	26.31	0	0.00	26.30	0	768	0.00%
2024/03/22	0	26.05	1	26.20	26.05	-1	791	-0.13%
2024/03/21	0	25.85	0	0.00	26.10	0	825	0.00%
2024/03/20	1.1	26.53	1	26.15	25.85	0.1	953	0.01%
2024/03/19	0	25.40	0	0.00	25.55	0	960	0.00%
2024/03/18	0	0.00	1	25.45	25.40	-1	1,119	-0.09%
2024/03/15	0	0.00	1	25.15	25.20	-1	1,253	-0.08%
2024/03/14	0	0.00	22	24.28	25.25	-22	1,271	-1.73%
2024/03/13	0	0.00	10	24.91	24.90	-10	1,244	-0.80%
2024/03/08	0	0.00	1	24.40	24.55	-1	1,215	-0.08%
2024/03/07	11	24.61	11	24.78	25.10	0	1,200	0.00%
2024/03/06	1	23.74	0	0.00	23.60	1	1,148	0.09%
2024/03/04	0	23.30	0	0.00	22.90	0	1,136	0.00%
2024/03/01	0	23.65	1	23.10	23.30	-1	1,127	-0.09%
2024/02/26	1	23.85	0	0.00	23.85	1	1,110	0.09%
2024/02/22	1	24.70	0	0.00	24.45	1	1,105	0.09%
2024/02/21	0	24.75	0	0.00	24.80	0	1,104	0.00%
2024/02/20	1	24.45	0	0.00	24.55	1	1,105	0.09%
2024/02/19	0	25.20	1	24.60	25.15	-1	1,110	-0.09%
2024/02/15	1	23.90	0	0.00	23.75	1	1,107	0.09%
2024/01/30	0	0.00	5	24.10	24.30	-5	1,164	-0.43%
2024/01/22	0	0.00	3	24.10	24.15	-3	1,145	-0.26%
2024/01/19	0	0.00	9	23.93	24.00	-9	1,148	-0.78%
2024/01/12	0	0.00	1	24.30	24.30	-1	1,141	-0.09%
2024/01/10	2	23.60	0	0.00	23.85	2	1,133	0.18%
2024/01/08	2	24.75	1	24.55	24.45	1	1,120	0.09%
2024/01/05	2	24.78	1	24.85	24.85	1	1,114	0.09%
2024/01/04	0	0.00	0	24.20	24.15	0	1,107	0.00%
2024/01/02	1	25.40	1	25.65	25.35	0	1,079	0.00%
2023/12/29	1	25.90	8	25.85	25.90	-7	1,068	-0.66%
2023/12/28	0.2	26.40	0	0.00	25.95	0.2	1,061	0.02%
2023/12/26	8	26.99	0	0.00	26.95	8	1,015	0.79%
2023/12/25	0	0.00	2.4	26.96	26.70	-2.4	1,000	-0.24%
2023/12/22	0	0.00	1	26.25	26.45	-1	962	-0.10%
2023/12/21	4.1	26.50	0.5	26.70	26.15	3.6	947	0.38%
2023/12/20	2	26.15	12	26.25	26.30	-10	916	-1.09%
2023/12/18	4	26.34	12.5	26.26	26.65	-8.5	855	-0.99%
2023/12/15	10	26.38	20	26.00	26.20	-10	807	-1.24%
2023/12/14	1	26.10	1	26.70	26.15	0	668	0.00%
2023/12/13	64	27.18	33.6	26.55	26.10	30.4	607	5.01%
2023/12/12	38	26.31	19	26.43	26.75	19	433	4.38%
2023/12/07	0	22.70	0	0.00	22.15	0	252	0.00%
2023/12/04	0	0.00	0.1	22.25	22.75	-0.1	251	-0.04%
2023/12/01	1	22.25	1	22.20	22.35	0	248	0.00%
2023/11/16	0	0.00	1	22.35	22.55	-1	266	-0.38%
2023/11/15	0.1	22.05	2	22.25	22.25	-1.9	254	-0.75%
2023/11/14	3	22.18	0	0.00	22.30	3	259	1.16%
2023/11/10	1	21.95	0	0.00	22.05	1	213	0.47%
2023/11/06	1	20.00	0	0.00	19.95	1	197	0.51%
2023/10/17	1	20.25	0	0.00	20.20	1	211	0.47%
2023/10/11	1	20.15	0	0.00	20.20	1	231	0.43%
2023/09/13	0	0.00	32	20.01	20.20	-32	350	-9.13%
2023/09/12	0	0.00	103	20.12	20.15	-103	354	-29.03%	大賣/鉅額交易
2023/09/07	1	20.60	0	0.00	20.55	1	386	0.26%
2023/08/29	1	20.60	0	0.00	20.55	1	401	0.25%
2023/08/25	1	20.50	0	0.00	20.60	1	398	0.25%
2023/08/23	34	20.51	0	0.00	20.45	34	388	8.76%
2023/08/22	6	20.75	0	0.00	20.50	6	391	1.53%
2023/08/18	8	20.78	0	0.00	20.75	8	386	2.07%
2023/08/04	0	0.00	56	22.86	22.90	-56	397	-14.08%
2023/08/02	0	0.00	59	22.84	22.85	-59	409	-14.40%
2023/07/25	4	22.73	0	0.00	23.00	4	477	0.84%
2023/07/20	0	24.50	0	0.00	23.10	0	480	0.00%
2023/07/18	1	23.20	0	0.00	23.35	1	497	0.20%
2023/07/14	3	24.05	0	0.00	23.95	3	501	0.60%
2023/07/13	0	0.00	49	24.30	24.00	-49	508	-9.63%
2023/07/11	0	0.00	1	26.90	26.80	-1	513	-0.19%
2023/07/06	0	0.00	80	27.40	27.25	-80	567	-14.09%
2023/07/03	1.1	27.25	2	27.13	27.40	-0.9	629	-0.14%
2023/06/28	3	26.70	30	26.75	26.80	-27	651	-4.15%
2023/06/27	0	0.00	240	26.64	26.60	-240	723	-33.16%	大賣/鉅額交易
2023/06/20	2	26.68	0	0.00	26.70	2	829	0.24%
2023/06/16	0	0.00	1	26.70	26.90	-1	852	-0.12%
2023/06/15	4	26.91	0	0.00	26.85	4	850	0.47%
2023/06/13	0	0.00	1	27.25	27.20	-1	842	-0.12%
2023/06/07	1	27.05	0	0.00	27.00	1	871	0.11%
2023/06/06	0	0.00	2.7	26.96	26.90	-2.7	879	-0.30%
2023/06/05	5	27.10	8	26.90	27.00	-3	887	-0.34%
2023/05/19	1	26.65	0	0.00	26.55	1	963	0.10%
2023/05/11	0	0.00	2	26.90	26.65	-2	979	-0.20%
2023/05/09	2	28.45	0	0.00	28.10	2	962	0.21%
2023/05/08	0	0.00	6	28.75	28.90	-6	952	-0.63%
2023/05/02	1	28.15	0	0.00	28.15	1	946	0.11%
2023/04/27	1	26.55	0	0.00	26.65	1	933	0.11%
2023/04/21	6	26.80	2	26.70	26.70	4	933	0.43%
2023/04/20	1	27.65	0	0.00	27.60	1	918	0.11%
2023/04/19	2	28.15	0	0.00	28.10	2	911	0.22%
2023/04/17	3	28.45	1	28.50	28.40	2	892	0.22%
2023/04/14	1	29.25	1	28.85	28.85	0	875	0.00%
2023/04/13	100	29.40	2	29.03	28.80	98	859	11.41%
2023/04/12	2	28.88	0	0.00	28.75	2	822	0.24%
2023/04/11	5	28.62	0	0.00	28.60	5	797	0.63%
2023/04/10	8	28.96	17	30.25	28.70	-9	785	-1.15%
2023/04/07	3	27.70	1	27.70	27.65	2	714	0.28%
2023/04/06	2	27.60	4	27.70	27.70	-2	712	-0.28%
2023/03/31	1	27.65	2	27.65	27.55	-1	714	-0.14%
2023/03/30	1	27.65	0	0.00	27.75	1	710	0.14%
2023/03/28	10	28.69	7	28.49	27.80	3	699	0.43%
2023/03/27	505	28.85	13	28.37	28.90	492	629	78.21%	大買/鉅額交易
2023/03/15	0	0.00	2	26.50	26.15	-2	549	-0.36%
2023/03/08	0	0.00	1	26.20	26.35	-1	567	-0.18%
2023/03/01	0	25.95	0	0.00	25.35	0	545	0.00%
2023/02/24	0	0.00	3	25.40	25.45	-3	544	-0.55%
2023/02/21	0	0.00	1	24.75	24.90	-1	547	-0.18%
2023/02/13	4	24.41	0	0.00	24.50	4	568	0.70%
2023/02/10	10	25.05	0	0.00	24.85	10	566	1.77%
2023/02/03	2	25.80	0	26.10	25.80	2	555	0.36%
2023/02/02	5	26.25	10	26.05	26.10	-5	550	-0.91%
2023/02/01	0	0.00	0	26.45	26.25	0	542	-0.01%
2023/01/17	6	25.17	0	0.00	25.00	6	507	1.18%
2023/01/11	0	0.00	0	25.65	25.40	0	497	0.00%
2023/01/09	0	24.95	0	0.00	25.00	0	496	0.00%
2023/01/03	0	0.00	1	24.80	24.60	-1	518	-0.19%
2022/12/27	0	25.20	0	0.00	24.85	0	519	0.00%
2022/12/23	0	0.00	2	25.55	25.35	-2	523	-0.38%
2022/12/22	2	25.10	0	0.00	24.95	2	528	0.38%
2022/12/20	1	24.30	0	24.08	24.10	1	543	0.18%
2022/12/19	0	0.00	2	25.35	25.00	-2	556	-0.36%
2022/12/16	4	25.79	2	25.50	25.45	2	562	0.36%
2022/12/15	1	25.80	1	25.75	25.80	0	552	0.00%
2022/12/14	1	25.30	0	0.00	25.35	1	539	0.19%
2022/12/13	1.1	25.50	0	0.00	25.20	1.1	534	0.20%
2022/12/12	0	0.00	1	24.20	25.15	-1	512	-0.20%
2022/12/08	0	0.00	1	24.10	24.15	-1	498	-0.20%
2022/12/06	0	0.00	1	24.70	24.40	-1	489	-0.20%
2022/12/05	6	25.30	0	0.00	25.15	6	494	1.21%
2022/12/01	0	0.00	7.3	24.60	24.90	-7.3	487	-1.49%
2022/11/30	8	24.96	20	25.08	24.90	-12	483	-2.47%
2022/11/29	0	0.00	1	23.85	24.00	-1	460	-0.22%
2022/11/22	0	0.00	1	23.20	22.90	-1	462	-0.22%
2022/11/21	2	22.58	2	22.63	23.45	0	461	0.00%
2022/11/18	1	22.75	0	0.00	22.50	1	440	0.23%
2022/11/17	1	22.90	1	23.10	22.85	0	439	0.00%
2022/11/16	1	23.30	1	23.30	23.10	0	438	0.00%
2022/11/15	12	23.30	10	24.35	23.65	2	463	0.43%
2022/11/14	5	22.60	6	22.80	22.90	-1	447	-0.22%
2022/11/11	5	22.50	5	22.60	22.60	0	447	0.00%
2022/11/08	1	21.60	0	0.00	21.70	1	446	0.23%
2022/11/04	0	0.00	1	21.55	21.50	-1	481	-0.21%
2022/11/03	0	0.00	1	21.30	21.45	-1	495	-0.20%
2022/10/25	0	0.00	1	20.65	20.55	-1	530	-0.19%
2022/10/20	6	20.50	0	0.00	20.60	6	544	1.10%
2022/10/18	1	20.50	0	0.00	20.45	1	560	0.18%
2022/10/13	6	20.73	1	21.75	20.25	5	587	0.85%
2022/10/12	0	0.00	2	21.40	21.65	-2	597	-0.34%
2022/10/06	1	21.70	0	0.00	21.60	1	640	0.16%
2022/10/05	0	0.00	10	22.00	21.50	-10	648	-1.54%
2022/09/28	4	21.45	0	0.00	20.20	4	656	0.61%
2022/09/26	3	22.80	0	0.00	22.40	3	657	0.46%
2022/09/02	1	25.45	0	0.00	25.50	1	800	0.12%
2022/08/29	4	25.68	0	0.00	25.40	4	808	0.49%
2022/08/26	2	26.58	0	0.00	26.45	2	796	0.25%
2022/08/23	2	26.50	1	26.50	26.55	1	803	0.12%
2022/08/22	1	27.00	3	26.98	26.80	-2	805	-0.25%
2022/08/18	1	27.40	0	0.00	27.45	1	779	0.13%
2022/08/16	6	27.32	0	0.00	27.30	6	786	0.76%
2022/08/12	0	0.00	1	27.05	27.00	-1	775	-0.13%
2022/08/11	1	27.00	0	0.00	26.80	1	771	0.13%
2022/07/25	1	28.35	0	0.00	28.35	1	908	0.11%
2022/07/18	0	0.00	1	29.95	31.00	-1	1,094	-0.09%
2022/07/15	0	0.00	11	29.35	29.35	-11	1,104	-1.00%
2022/07/14	10	26.78	20	27.59	28.50	-10	1,118	-0.89%
2022/07/13	6	27.00	0	0.00	26.90	6	1,127	0.53%
2022/07/07	0	0.00	2	26.38	26.85	-2	1,688	-0.12%
2022/07/06	1	26.25	0	0.00	25.80	1	1,782	0.06%
2022/07/05	3	26.10	0	0.00	26.60	3	1,848	0.16%
2022/07/04	0	0.00	2	26.45	26.00	-2	1,928	-0.10%
2022/07/01	4	25.71	4	25.39	24.85	0	2,026	0.00%
2022/06/30	1	27.55	0	0.00	27.10	1	2,021	0.05%
2022/06/28	0	0.00	3	27.65	27.70	-3	2,029	-0.15%
2022/06/24	1	26.60	0	0.00	26.95	1	2,086	0.05%
2022/06/22	3	26.77	0	0.00	26.75	3	2,135	0.14%
2022/06/21	2	26.65	2	27.90	28.20	0	2,176	0.00%
2022/06/20	0	0.00	1	26.05	26.05	-1	2,184	-0.05%
2022/06/17	2	27.73	0.3	28.00	28.55	1.8	2,184	0.08%
2022/06/16	0	0.00	0	29.50	29.10	0	2,276	0.00%
2022/06/15	11	30.71	10	30.65	30.40	1	2,297	0.04%
2022/06/14	1	31.75	2	30.70	31.60	-1	2,301	-0.04%
2022/06/13	6	32.23	0	0.00	31.85	6	2,309	0.26%
2022/06/09	1	34.10	1	34.05	34.00	0	2,349	0.00%
2022/06/08	3	34.47	0	0.00	34.30	3	2,369	0.13%
2022/06/07	0	0.00	7	33.35	33.55	-7	2,417	-0.29%
2022/06/02	0	0.00	5	33.15	33.05	-5	2,620	-0.19%
2022/06/01	0	0.00	1	33.25	33.30	-1	2,705	-0.04%
2022/05/30	8	32.26	1	32.55	32.50	7	2,838	0.25%
2022/05/26	0	0.00	1	31.65	31.80	-1	3,026	-0.03%
2022/05/24	0	0.00	1	32.50	32.10	-1	3,366	-0.03%
2022/05/19	3	32.15	0	0.00	32.45	3	3,899	0.08%
2022/05/18	8	33.13	5	33.15	33.20	3	4,245	0.07%
2022/05/13	2	32.55	0	0.00	32.55	2	4,643	0.04%
2022/05/12	5	33.05	11	33.10	32.00	-6	4,713	-0.13%
2022/05/11	1	35.35	1	35.05	35.00	0	4,747	0.00%
2022/05/10	2	34.55	2	35.65	35.55	0	4,839	0.00%
2022/05/09	1	35.30	1	35.40	35.50	0	4,896	0.00%
2022/05/06	4	35.94	1	36.35	36.25	3	5,046	0.06%
2022/05/03	0	0.00	2	36.65	36.80	-2	5,084	-0.04%
2022/04/29	0	0.00	2	36.90	36.50	-2	5,110	-0.04%
2022/04/28	3	35.87	0	0.00	35.80	3	5,168	0.06%
2022/04/26	3	36.77	8	36.56	36.40	-5	5,258	-0.10%
2022/04/25	14	37.19	8	36.46	36.70	6	5,249	0.11%
2022/04/22	8	39.57	7	39.63	39.30	1	5,188	0.02%
2022/04/21	5	38.59	1	38.35	38.40	4	5,136	0.08%
2022/04/20	3	39.25	0	39.95	39.40	3	5,118	0.06%
2022/04/19	1	40.10	0	0.00	39.70	1	5,095	0.02%
2022/04/18	3	39.75	0	0.00	39.20	3	5,091	0.06%
2022/04/15	10	40.53	12	39.95	39.70	-2	5,078	-0.04%
2022/04/14	16	42.22	16	41.11	40.90	0	5,012	0.00%
2022/04/13	24	43.20	21	42.93	42.15	3	4,848	0.06%
2022/04/12	5	41.23	4	42.03	41.05	1	4,641	0.02%
2022/04/11	8	40.76	4	41.45	40.40	4	4,639	0.09%
2022/04/08	0	0.00	10	41.37	41.75	-10	4,609	-0.22%
2022/04/07	20	40.68	22	40.74	39.55	-2	4,581	-0.04%
2022/03/30	1	40.00	0	0.00	39.95	1	4,632	0.02%
2022/03/29	2	39.90	0	0.00	40.05	2	4,600	0.04%
2022/03/25	5.3	39.18	2	39.20	39.00	3.3	4,597	0.07%
2022/03/24	5	40.29	0	0.00	39.90	5	4,597	0.11%
2022/03/23	3	41.62	3	41.38	41.40	0	4,576	0.00%
2022/03/22	4	41.29	13	41.37	41.40	-9	4,568	-0.20%
2022/03/21	86	41.29	81	41.70	41.30	5	4,558	0.11%
2022/03/18	2	39.68	0	0.00	39.85	2	4,491	0.04%
2022/03/17	1	39.20	0	0.00	39.30	1	4,580	0.02%
2022/03/15	0	0.00	1	38.90	38.00	-1	4,826	-0.02%
2022/03/14	1	39.30	0	0.00	39.35	1	5,003	0.02%
2022/03/11	0	0.00	3	38.70	39.00	-3	5,141	-0.06%
2022/03/09	1	37.98	1	37.75	37.95	0	5,865	0.00%
2022/03/08	3	36.40	0	0.00	35.10	3	6,091	0.05%
2022/03/07	3	38.67	8	38.41	38.70	-5	6,164	-0.08%
2022/03/04	8	40.50	0	0.00	40.10	8	6,089	0.13%
2022/03/03	9	41.64	5	41.60	41.15	4	6,042	0.07%
2022/03/02	6	42.12	8	41.72	41.15	-2	5,972	-0.03%
2022/03/01	2	41.60	6	41.87	42.05	-4	5,919	-0.07%
2022/02/25	12	40.14	33	40.49	40.90	-21	5,809	-0.36%
2022/02/24	25	39.74	13	39.30	38.70	12	5,674	0.21%
2022/02/23	14	39.39	9	39.57	39.55	5	5,498	0.09%
2022/02/22	9	40.91	8	40.60	40.10	1	5,384	0.02%
2022/02/21	31	42.93	9	43.00	42.20	22	5,279	0.42%
2022/02/18	34	41.90	33	42.04	42.45	1	5,054	0.02%
2022/02/17	10	39.82	10	39.36	39.50	0	4,767	0.00%
2022/02/16	26	41.03	35	41.00	40.40	-9	4,671	-0.19%
2022/02/15	4	39.86	3	39.50	39.50	1	4,491	0.02%
2022/02/14	18	39.90	8	39.51	39.45	10	4,459	0.22%
2022/02/11	14	40.35	11	39.91	39.90	3	4,390	0.07%
2022/02/10	12.1	39.78	11	40.08	40.20	1.1	4,332	0.02%
2022/02/09	11	39.42	14	39.71	39.80	-3	4,256	-0.07%
2022/02/08	12.2	39.39	13	39.20	39.50	-0.8	4,196	-0.02%
2022/02/07	3	37.82	4	37.40	37.30	-1	4,062	-0.02%
2022/01/26	2	34.65	3	34.88	34.80	-1	4,081	-0.02%
2022/01/25	6	35.20	2	35.55	34.95	4	4,107	0.10%
2022/01/24	2	35.90	0	36.30	36.00	2	4,102	0.05%
2022/01/21	6	38.25	4	38.41	36.90	2	4,112	0.05%
2022/01/20	7	38.64	4	38.44	39.00	3	4,045	0.07%
2022/01/19	0	0.00	1	36.75	36.75	-1	3,946	-0.03%
2022/01/18	1	36.25	2	36.65	36.35	-1	3,925	-0.03%
2022/01/17	3	36.55	2	36.63	36.05	1	3,913	0.03%
2022/01/14	10	34.73	10	36.03	35.85	0	3,888	0.00%
2022/01/13	11	35.92	12	35.27	35.20	-1	3,853	-0.03%
2022/01/11	3	35.60	0	0.00	35.20	3	3,828	0.08%
2022/01/07	5	35.27	11	35.19	35.15	-6	3,790	-0.16%
2022/01/06	10	37.25	5	36.80	36.80	5	3,748	0.13%
2022/01/05	7	37.66	2	37.85	37.00	5	3,727	0.13%
2022/01/04	11	37.39	32	38.55	38.20	-21	3,676	-0.57%
2021/12/30	10	37.00	10	37.15	37.00	0	3,529	0.00%
2021/12/29	25	35.66	36	36.86	36.85	-11	3,466	-0.32%
2021/12/28	22	35.20	20	34.73	34.65	2	3,367	0.06%
2021/12/27	2	34.05	5	33.66	34.10	-3	3,315	-0.09%
2021/12/24	42	34.04	8	33.69	33.85	34	3,301	1.03%
2021/12/23	2	33.70	2	33.25	33.75	0	3,278	0.00%
2021/12/22	5	32.83	2	33.25	32.45	3	3,259	0.09%
2021/12/21	2	32.55	4	32.50	32.90	-2	3,238	-0.06%
2021/12/20	3	33.58	4	33.16	33.15	-1	3,218	-0.03%
2021/12/16	1	33.75	3	33.60	33.40	-2	3,134	-0.06%
2021/12/15	4	33.81	0	0.00	33.75	4	3,120	0.13%
2021/12/14	2	33.60	2	33.40	33.80	0	3,092	0.00%
2021/12/13	14	34.89	35	34.96	34.85	-21	3,045	-0.69%
2021/12/10	7	36.92	22	38.07	35.00	-15	2,918	-0.51%
2021/12/09	28	38.34	43	38.33	38.85	-15	2,812	-0.53%
2021/12/08	21	40.96	10	41.85	40.55	11	2,646	0.42%
2021/12/07	7	40.79	6	40.92	41.05	1	2,437	0.04%
2021/12/06	49	42.00	39	42.06	42.00	10	2,263	0.44%
2021/12/03	33	39.56	38	39.30	40.00	-5	1,817	-0.27%
2021/12/02	44	37.38	66	37.80	40.00	-22	1,453	-1.51%
2021/12/01	12	36.08	11	35.00	36.40	1	1,151	0.09%
2021/11/26	2	33.10	1	33.25	32.50	1	915	0.11%
2021/11/25	1	34.05	3	34.28	34.00	-2	896	-0.22%
2021/11/24	2	33.45	0	0.00	33.45	2	875	0.23%
2021/11/22	0	0.00	0.2	33.20	33.80	-0.2	849	-0.02%
2021/11/19	1	32.20	3	31.95	31.70	-2	815	-0.25%
2021/11/18	6	31.48	5	31.66	32.00	1	810	0.12%
2021/11/17	2	33.30	0	0.00	33.10	2	778	0.26%
2021/11/16	0	0.00	5	34.22	35.05	-5	715	-0.70%
2021/11/15	2	33.60	0	0.00	33.65	2	647	0.31%
2021/11/12	5	33.95	4	32.99	33.80	1	617	0.16%
2021/11/11	0	0.00	1.2	31.97	33.00	-1.2	593	-0.20%
2021/11/10	0	0.00	2	32.68	32.50	-2	588	-0.34%
2021/11/09	2	33.33	1	34.00	33.10	1	610	0.16%
2021/11/08	2	33.55	4	33.89	33.30	-2	600	-0.33%
2021/11/05	1	32.70	0	0.00	32.60	1	574	0.17%
2021/11/04	2	32.80	2	33.50	32.70	0	566	0.00%
2021/11/03	4	33.53	0	0.00	33.30	4	537	0.74%
2021/11/02	2	31.80	2.3	32.04	31.95	-0.3	478	-0.06%
2021/11/01	1.2	30.53	0	0.00	30.05	1.2	431	0.27%
2021/10/29	4	29.31	4	30.03	30.60	0	396	0.00%
2021/10/27	0	0.00	2	25.55	25.35	-2	344	-0.58%
2021/10/26	1	25.20	0	0.00	25.15	1	335	0.30%
2021/10/25	1	25.50	2	25.90	25.00	-1	340	-0.29%
2021/10/15	2	24.40	0	0.00	24.80	2	384	0.52%
2021/10/01	0	0.00	1	26.60	25.50	-1	490	-0.20%
2021/09/13	0	26.00	0	0.00	28.35	0	730	0.00%
2021/09/02	0	28.80	0	0.00	26.85	0	760	0.00%
2021/08/18	0	0.00	1	26.45	26.85	-1	843	-0.12%
2021/08/17	5	27.75	6	27.11	26.25	-1	829	-0.12%
2021/08/13	1	33.25	2	32.33	32.20	-1	787	-0.13%
2021/08/12	1	29.65	0	0.00	32.10	1	763	0.13%
2021/08/11	2	29.50	2	29.85	29.25	0	762	0.00%
2021/08/10	4	29.93	4	29.65	29.65	0	771	0.00%
2021/08/09	0	0.00	1	30.80	30.80	-1	789	-0.13%
2021/08/06	1	30.00	0	0.00	30.10	1	804	0.12%
2021/07/29	0	0.00	1	32.60	32.00	-1	867	-0.12%
2021/07/22	1	32.30	0	32.40	32.25	1	887	0.11%
2021/07/21	3	33.28	0	0.00	32.30	3	890	0.34%
2021/07/20	0	0.00	7	32.69	32.85	-7	883	-0.79%
2021/07/19	0	0.00	1	31.85	32.25	-1	875	-0.11%
2021/07/16	0	0.00	10	32.00	31.35	-10	898	-1.11%
2021/07/15	10	32.30	10	31.84	32.00	0	905	0.00%
2021/07/13	0	0.00	1	29.75	29.70	-1	925	-0.11%
2021/07/12	2	29.75	1	29.80	29.45	1	934	0.11%
2021/07/06	1	29.85	4	29.85	29.80	-3	955	-0.31%
2021/07/05	3	30.35	0	0.00	30.20	3	973	0.31%
2021/07/02	5	30.18	0	0.00	30.30	5	988	0.51%
2021/07/01	0	0.00	18	30.10	30.35	-18	988	-1.82%
2021/06/30	3	31.20	6	31.76	31.15	-3	977	-0.31%
2021/06/29	17	31.60	26	30.95	30.40	-9	960	-0.94%
2021/06/28	15	30.44	2	31.18	30.90	13	934	1.39%
2021/06/25	1	29.15	0	0.00	29.20	1	916	0.11%
2021/06/24	12	29.15	1	29.70	29.25	11	914	1.20%
2021/06/23	7	30.41	21	29.52	28.85	-14	907	-1.54%
2021/06/22	0	0.00	4.1	28.88	29.15	-4.1	861	-0.47%
2021/06/21	19	26.63	0	0.00	26.50	19	824	2.30%
2021/06/18	0	0.00	2	27.80	27.35	-2	833	-0.24%
2021/06/17	3	27.75	1	27.55	27.65	2	839	0.24%
2021/06/15	1	27.30	0	0.00	27.40	1	848	0.12%
2021/06/09	11	27.35	6	27.15	26.40	5	886	0.56%
2021/06/08	0	0.00	1	25.90	25.70	-1	818	-0.12%
2021/06/07	1	25.00	0	0.00	25.00	1	821	0.12%
2021/06/04	0	0.00	1	26.00	26.00	-1	823	-0.12%
2021/05/31	4.1	26.74	5	27.54	26.60	-0.9	847	-0.11%
2021/05/28	0	0.00	5	26.24	26.00	-5	846	-0.59%
2021/05/27	2	25.05	4	25.15	24.90	-2	854	-0.23%
2021/05/20	2	25.20	2	24.20	24.30	0	1,084	0.00%
2021/05/19	4	25.00	6	24.38	25.10	-2	1,127	-0.18%
2021/05/18	0	0.00	5	22.75	22.85	-5	1,154	-0.43%
2021/05/17	2	20.80	0	0.00	20.80	2	1,158	0.17%
2021/05/14	1	25.30	2	23.30	23.10	-1	1,148	-0.09%
2021/05/13	2.2	24.03	1	23.95	24.15	1.2	1,165	0.11%
2021/05/12	0.1	26.55	2	28.73	26.55	-1.9	1,161	-0.16%
2021/05/11	4	30.85	2	30.20	29.50	2	1,179	0.17%
2021/05/10	1	31.00	0	31.05	31.30	1	1,194	0.08%
2021/05/07	1	30.45	1	30.20	30.40	0	1,205	0.00%
2021/05/06	5	29.04	0	0.00	29.00	5	1,219	0.41%
2021/05/05	0	0.00	11	29.09	28.55	-11	1,227	-0.90%
2021/05/04	5.1	30.09	0	0.00	29.15	5.1	1,254	0.41%
2021/04/28	1	32.50	0	0.00	32.60	1	1,297	0.08%
2021/04/27	0	0.00	10	32.99	32.95	-10	1,303	-0.77%
2021/04/26	3	33.50	0	0.00	33.45	3	1,312	0.23%
2021/04/23	0	0.00	1	33.50	34.35	-1	1,331	-0.08%
2021/04/22	16	35.51	1	35.95	34.15	15	1,340	1.12%
2021/04/20	0	0.00	1	35.55	35.55	-1	1,306	-0.08%
2021/04/19	2	34.70	4	34.76	34.70	-2	1,292	-0.15%
2021/04/16	2	34.68	6	34.54	34.20	-4	1,292	-0.31%
2021/04/14	2	32.78	9	32.30	32.60	-7	1,384	-0.51%
2021/04/13	6	33.78	1	34.55	33.30	5	1,516	0.33%
2021/04/12	4	34.66	2	34.35	34.50	2	1,572	0.13%
2021/04/09	7.1	33.61	0	0.00	33.60	7.1	1,578	0.45%
2021/04/08	3	32.97	3	32.07	32.55	0	1,568	0.00%
2021/04/07	3	31.50	0	0.00	31.60	3	1,570	0.19%
2021/04/06	0	0.00	10	30.97	31.65	-10	1,603	-0.62%
2021/04/01	1	30.50	0	0.00	30.60	1	1,620	0.06%
2021/03/31	2	31.00	0	0.00	31.00	2	1,634	0.12%
2021/03/30	1	32.00	0	0.00	31.70	1	1,651	0.06%
2021/03/26	5	32.46	2	32.45	32.50	3	1,726	0.17%
2021/03/25	2	32.80	1	32.80	32.75	1	1,761	0.06%
2021/03/24	0	0.00	1	33.00	33.15	-1	1,839	-0.05%
2021/03/23	0	0.00	2	33.10	32.10	-2	1,844	-0.11%
2021/03/19	0	0.00	9	33.50	33.50	-9	1,909	-0.47%
2021/03/18	0	0.00	1.9	34.23	34.20	-1.9	1,962	-0.09%
2021/03/16	4	35.43	2	35.78	34.90	2	2,223	0.09%
2021/03/15	0	0.00	4	36.13	36.15	-4	2,300	-0.17%
2021/03/12	1	34.35	0	0.00	34.50	1	2,327	0.04%
2021/03/08	5	33.84	0	0.00	33.70	5	2,544	0.20%
2021/03/05	0	0.00	1	33.35	33.80	-1	2,574	-0.04%
2021/03/04	0	0.00	3	34.02	33.90	-3	2,624	-0.11%
2021/03/03	1	33.45	0	0.00	33.95	1	2,673	0.04%
2021/03/02	1	35.10	0	0.00	33.95	1	2,709	0.04%
2021/02/26	1	33.75	1	34.00	34.30	0	2,716	0.00%
2021/02/25	3	34.07	2	34.20	34.20	1	2,761	0.04%
2021/02/24	2	33.95	8	33.29	33.65	-6	2,820	-0.21%
2021/02/23	7	36.62	17	36.16	35.55	-10	2,900	-0.34%
2021/02/22	9	39.10	5	37.70	39.45	4	2,893	0.14%
2021/02/19	4.3	36.53	0	0.00	37.00	4.3	2,977	0.14%
2021/02/18	6	34.26	3	35.45	36.10	3	2,950	0.10%
2021/02/17	2	32.85	0	0.00	32.85	2	2,922	0.07%
2021/02/05	0.1	30.75	1	30.50	31.00	-0.9	2,920	-0.03%
2021/02/04	1	30.95	7	29.85	30.70	-6	2,914	-0.21%
2021/02/03	1.1	31.56	3	31.00	30.70	-1.9	2,904	-0.07%
2021/02/02	9	31.96	5	32.03	31.35	4	2,900	0.14%
2021/02/01	11.1	33.45	2	32.70	32.60	9.1	2,872	0.32%
2021/01/29	1	35.80	0.1	36.00	35.15	1	2,851	0.03%
2021/01/28	2	35.80	1	36.10	36.00	1	2,840	0.04%
2021/01/26	1.2	36.55	2.2	35.28	34.70	-1	2,832	-0.04%
2021/01/25	4	33.65	2	34.13	34.15	2	2,811	0.07%
2021/01/22	3	35.05	4	34.54	34.80	-1	2,795	-0.04%
2021/01/21	0	0.00	1	36.20	35.50	-1	2,943	-0.03%
2021/01/20	5	36.17	1	37.70	35.80	4	2,983	0.13%
2021/01/19	3	37.05	2	37.55	37.60	1	2,975	0.03%
2021/01/18	2.1	35.49	0	0.00	35.90	2.1	2,961	0.07%
2021/01/15	8	37.35	0.3	37.94	36.45	7.7	2,937	0.26%
2021/01/14	3	38.27	0	0.00	38.10	3	2,929	0.10%
2021/01/13	6.1	37.31	1	37.85	38.25	5.1	2,928	0.17%
2021/01/12	5	38.34	0	40.00	38.05	5	2,928	0.17%
2021/01/08	3	39.70	21	39.24	39.50	-18	2,950	-0.61%
2021/01/07	14	41.71	5.1	43.78	40.70	9	2,979	0.30%
2021/01/06	25	45.10	13.1	44.01	45.00	12	2,974	0.40%
2021/01/05	13	42.79	9	41.52	43.50	4	2,848	0.14%
2021/01/04	5	39.74	0	0.00	40.00	5	2,785	0.18%
2020/12/31	8	39.04	0	0.00	39.20	8	2,773	0.29%
2020/12/30	2	39.18	5	39.57	39.20	-3	2,764	-0.11%
2020/12/29	4.1	38.61	0	0.00	38.30	4.1	2,742	0.15%
2020/12/28	4	39.55	5	39.92	39.80	-1	2,702	-0.04%
2020/12/25	4	39.96	0	0.00	40.00	4	2,672	0.15%
2020/12/24	4	40.63	2	40.45	40.00	2	2,648	0.08%
2020/12/23	1.1	39.32	1	39.55	39.55	0.1	2,615	0.00%
2020/12/22	2	40.83	4	39.44	39.00	-2	2,582	-0.08%
2020/12/21	11	41.62	1	41.30	41.20	10	2,520	0.40%
2020/12/18	3	42.10	2	41.53	42.50	1	2,477	0.04%
2020/12/17	1	39.65	0	0.00	39.60	1	2,398	0.04%
2020/12/16	0.1	39.20	2	39.33	38.95	-1.9	2,385	-0.08%
2020/12/15	2.1	39.26	7	39.18	38.85	-4.9	2,360	-0.21%
2020/12/14	10	36.91	10	37.21	37.60	0	2,296	0.00%
2020/12/11	15	40.24	22	39.86	39.25	-7	2,231	-0.31%
2020/12/10	15	42.68	5	42.01	43.20	10	2,091	0.48%
2020/12/09	30	38.55	28	39.73	40.00	2	1,954	0.10%
2020/12/08	3	36.40	5	35.82	36.40	-2	1,854	-0.11%
2020/12/07	17	35.58	11	35.70	35.15	6	1,805	0.33%
2020/12/04	4	32.51	5	32.63	33.35	-1	1,694	-0.06%
2020/12/03	0	0.00	1	30.20	30.35	-1	1,627	-0.06%
2020/12/02	6	30.33	11	30.46	30.65	-5	1,612	-0.31%
2020/12/01	4	30.35	4	30.54	30.45	0	1,579	0.00%
2020/11/30	1	29.95	2	30.00	30.25	-1	1,538	-0.07%
2020/11/27	2	29.05	0	0.00	29.55	2	1,481	0.14%
2020/11/26	8	29.15	0	0.00	29.15	8	1,422	0.56%
2020/11/25	1	28.15	9	28.11	28.05	-8	1,378	-0.58%
2020/11/24	13	28.68	0	0.00	28.45	13	1,357	0.96%
2020/11/23	3	28.08	4	28.31	28.55	-1	1,303	-0.08%
2020/11/20	13	28.67	6	28.74	28.80	7	1,221	0.57%
2020/11/19	5	25.98	1	26.20	27.55	4	1,081	0.37%
2020/11/18	1	25.80	4	24.43	25.35	-3	979	-0.31%
2020/11/11	3	23.20	1	23.35	23.10	2	793	0.25%
2020/11/10	1	22.75	3	22.60	23.20	-2	770	-0.26%
2020/11/06	0	0.00	9.6	22.36	22.20	-9.6	748	-1.28%
2020/11/05	0	0.00	4	22.35	22.15	-4	748	-0.53%
2020/11/04	1	22.00	0	0.00	21.75	1	745	0.13%
2020/11/03	1	22.25	13	22.10	21.75	-12	741	-1.62%
2020/11/02	2	22.20	24	22.36	22.10	-22	727	-3.02%
2020/10/30	5.2	22.59	78	22.56	22.30	-72.8	721	-10.09%
2020/10/29	14	24.00	29	23.47	23.40	-15	697	-2.15%
2020/10/28	7	22.19	0	0.00	23.50	7	565	1.24%
2020/10/23	0	0.00	19	22.16	22.05	-19	511	-3.72%
2020/10/22	0	0.00	11	22.13	22.00	-11	517	-2.13%
2020/10/21	0	0.00	166	21.46	21.35	-166	538	-30.84%	大賣/鉅額交易
2020/10/20	1	21.90	71	21.63	21.85	-70	540	-12.95%
2020/10/16	1	23.00	0	0.00	23.00	1	499	0.20%
2020/10/15	2	23.60	0	0.00	23.15	2	458	0.44%
2020/10/12	0	0.00	2	20.40	20.45	-2	299	-0.67%
2020/10/08	0	0.00	1	20.25	20.35	-1	290	-0.34%
2020/09/29	1	19.00	0	0.00	18.60	1	264	0.38%
2020/09/07	2	19.05	0	0.00	19.05	2	234	0.85%
2020/08/24	0	0.00	1	18.30	18.30	-1	222	-0.45%
2020/08/06	1	21.30	0	0.00	21.30	1	183	0.54%
2020/08/05	1	21.65	2	21.78	21.50	-1	176	-0.57%
2020/08/03	3	21.43	4	21.38	21.20	-1	152	-0.65%
2020/07/27	0	0.00	1	19.80	19.90	-1	86	-1.16%
2020/07/24	1	18.10	8	17.62	18.15	-7	53	-13.08%
2020/06/11	1	16.65	0	0.00	16.25	1	40	2.46%
2019/06/11	0	0.00	1	19.10	19.10	-1	18	-5.39%