元大全球AI (00762)-國泰-台南券商分點個股進出

台股 » 個股 » 元大全球AI » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球AI

(00762)

可現股當沖

股價
58.9
漲跌
▼0.1
漲幅
-0.08%
成交量
184張
產業
上市
84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

元大全球AI (00762)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
2024/05/07	2	58.75	0.6	58.64	58.90	1.4	538	0.27%
2024/05/06	2.1	58.00	1.1	58.05	58.05	1	537	0.18%
2024/05/03	1	57.35	1	57.50	57.20	0	541	0.00%
2024/05/02	13	57.05	1	57.70	57.00	12	545	2.21%
2024/04/30	2	57.80	1	58.00	57.80	1	546	0.19%
2024/04/26	1	57.23	1	57.55	57.80	0	552	0.00%
2024/04/25	1	56.06	1	58.20	55.90	0	548	0.00%
2024/04/24	0	57.50	0.1	57.50	57.65	-0.1	545	-0.02%
2024/04/23	1	56.05	1	56.20	56.45	0	545	0.01%
2024/04/22	1.1	55.65	1	55.90	55.70	0.1	542	0.01%
2024/04/19	1.8	56.16	1	57.00	56.10	0.8	548	0.14%
2024/04/18	2.5	57.04	23	57.02	57.00	-20.5	539	-3.80%
2024/04/17	0	58.10	0	0.00	57.90	0	540	0.01%
2024/04/16	1.1	57.71	2	57.78	57.80	-0.9	536	-0.16%
2024/04/15	1	58.95	1	60.00	59.15	0	528	0.01%
2024/04/12	0.1	59.98	0	0.00	60.00	0.1	527	0.02%
2024/04/11	0.1	59.09	0.6	59.00	59.05	-0.5	526	-0.09%
2024/04/10	1	59.25	1	59.50	59.30	0	525	0.00%
2024/04/09	35	59.40	3	59.47	59.50	32	522	6.12%
2024/04/03	4	59.60	1	60.80	59.60	3	516	0.58%
2024/04/01	0	60.40	0	0.00	60.30	0	516	0.00%
2024/03/29	1	60.05	1	60.30	60.05	0	519	0.00%
2024/03/28	0	60.05	0.1	60.18	60.25	-0.1	519	-0.01%
2024/03/27	0	60.00	0	0.00	60.05	0	517	0.00%
2024/03/26	0.2	59.56	0.8	59.60	59.80	-0.6	517	-0.11%
2024/03/25	1	59.50	1	59.79	59.45	0	513	-0.01%
2024/03/22	1	59.35	2	59.45	59.35	-1	510	-0.20%
2024/03/21	0	0.00	2	59.42	59.45	-2	506	-0.40%
2024/03/20	1	58.20	2.9	58.27	58.05	-1.8	498	-0.37%
2024/03/19	1	57.85	1.4	58.37	58.35	-0.4	489	-0.08%
2024/03/18	1	58.35	1	58.48	58.65	0	485	0.00%
2024/03/15	1	58.35	1	59.05	58.45	0	481	0.00%
2024/03/14	1	59.00	1	59.45	59.10	0	477	0.01%
2024/03/13	0	0.00	1	59.50	59.50	-1	473	-0.21%
2024/03/12	1	58.85	0	0.00	59.00	1	467	0.21%
2024/03/11	0.1	58.80	0	0.00	58.55	0.1	464	0.02%
2024/03/08	4	60.10	0.1	60.09	60.15	3.9	442	0.88%
2024/03/07	2	59.08	0	0.00	59.10	2	433	0.46%
2024/03/06	0	58.85	0.1	58.95	59.00	-0.1	425	-0.02%
2024/03/05	0.1	59.71	1	59.95	59.60	-0.9	410	-0.22%
2024/03/04	0	0.00	0.4	59.79	59.45	-0.4	404	-0.09%
2024/03/01	0	57.80	0	0.00	58.00	0	383	0.00%
2024/02/29	2	56.58	1	56.77	56.55	1	374	0.27%
2024/02/27	2.1	56.75	0	0.00	56.80	2.1	365	0.56%
2024/02/26	1.1	56.66	1	57.30	56.85	0.1	359	0.03%
2024/02/23	0	0.00	2	57.20	57.20	-2	342	-0.58%
2024/02/22	0	0.00	1	55.80	55.90	-1	329	-0.30%
2024/02/21	1	54.70	0	0.00	54.65	1	315	0.32%
2024/02/20	2.1	55.55	0.1	55.85	55.50	2	308	0.66%
2024/02/19	1	55.61	0.7	56.20	55.75	0.3	305	0.10%
2024/02/16	2	56.43	0.2	56.65	56.40	1.8	303	0.60%
2024/02/15	0	0.00	1.2	56.77	57.00	-1.2	291	-0.42%
2024/02/05	10.4	55.13	0.1	55.15	55.10	10.3	270	3.81%
2024/02/02	0	54.07	1	54.05	54.10	-1	256	-0.38%
2024/02/01	0	52.75	1.2	52.84	52.80	-1.2	245	-0.47%
2024/01/31	1	52.90	1	53.49	52.95	0	242	0.00%
2024/01/30	1	53.95	0	0.00	54.05	1	236	0.43%
2024/01/29	1	53.25	1	53.59	53.30	0	234	0.00%
2024/01/26	1	53.40	1	53.71	53.15	0	234	0.00%
2024/01/25	1	53.75	1.1	54.05	53.70	-0.1	229	-0.04%
2024/01/24	1	53.40	1	53.65	53.55	0	223	0.00%
2024/01/23	3.1	53.10	1.1	53.44	53.15	2	220	0.89%
2024/01/19	0	0.00	0.1	52.05	52.15	-0.1	199	-0.05%
2024/01/18	0	51.36	0	0.00	51.35	0	200	0.01%
2024/01/17	1	51.36	1.6	51.50	51.45	-0.6	197	-0.32%
2024/01/16	1	51.00	0	51.10	51.10	1	193	0.52%
2024/01/12	0	0.00	1	51.09	50.80	-1	180	-0.55%
2024/01/11	0	0.00	0.1	50.85	50.95	-0.1	179	-0.03%
2024/01/10	0	50.10	0	50.06	50.10	0	179	-0.02%
2024/01/09	0	0.00	2	49.73	49.84	-2	179	-1.12%
2024/01/08	0	48.64	0.1	48.74	48.67	-0.1	176	-0.05%
2024/01/05	3	48.56	4	48.63	48.45	-1	175	-0.57%
2024/01/04	1	48.59	1	48.71	48.60	0	182	0.02%
2024/01/03	1	49.08	1	49.25	49.11	0	184	0.01%
2024/01/02	1	49.69	2	49.88	49.81	-1	186	-0.53%
2023/12/28	0.1	50.00	0	0.00	50.00	0.1	187	0.05%
2023/12/27	0	0.00	0.1	50.00	50.20	-0.1	183	-0.04%
2023/12/25	1	50.05	1.7	50.18	50.20	-0.7	177	-0.38%
2023/12/22	0	0.00	0	49.84	49.81	0	174	-0.01%
2023/12/21	1	49.35	1	49.50	49.41	0	175	0.01%
2023/12/20	0	0.00	0.3	50.02	50.10	-0.3	171	-0.20%
2023/12/19	1	49.59	1.4	49.61	49.67	-0.4	169	-0.21%
2023/12/15	1	49.13	1	49.24	49.13	0	167	-0.01%
2023/12/13	1	48.51	1	48.69	48.75	0	169	0.00%
2023/12/12	1	48.38	0	48.25	48.38	1	165	0.60%
2023/12/11	0	0.00	0.3	48.20	48.21	-0.3	164	-0.18%
2023/12/07	1	47.23	1	47.36	47.20	0	164	0.00%
2023/12/06	1	47.75	1	47.85	47.90	0	165	0.00%
2023/12/05	1	47.42	1	47.64	47.45	0	166	0.00%
2023/12/04	0	47.83	0	0.00	47.70	0	167	0.01%
2023/12/01	0.5	47.78	0.6	47.88	47.81	-0.1	168	-0.06%
2023/11/30	0.1	47.65	0	0.00	47.96	0.1	169	0.06%
2023/11/29	0	47.67	0	0.00	47.65	0	171	0.01%
2023/11/28	0	47.70	0	0.00	47.67	0	172	0.00%
2023/11/27	1	47.83	1	47.98	47.71	0	176	0.01%
2023/11/24	3	47.96	0	0.00	47.94	3	176	1.70%
2023/11/23	0	47.95	0.3	47.92	47.93	-0.3	179	-0.16%
2023/11/22	0	47.42	0	0.00	47.51	0	180	0.01%
2023/11/21	0	47.90	0	0.00	47.92	0	185	0.02%
2023/11/20	0	0.00	1	47.80	47.38	-1	190	-0.50%
2023/11/17	1	47.72	1	47.83	47.74	0	189	0.01%
2023/11/16	1	47.58	1	47.70	47.72	0	193	0.01%
2023/11/15	2	47.82	1	47.96	47.98	1	192	0.52%
2023/11/14	9	46.95	7.1	46.96	47.00	1.9	187	1.01%
2023/11/13	7	47.04	1	47.14	46.97	6	187	3.20%
2023/11/09	1	46.19	1	46.30	46.27	0	189	0.01%
2023/11/08	1	46.10	1	46.18	46.17	0	194	0.00%
2023/11/06	1	45.59	3.1	45.73	45.76	-2.1	200	-1.02%
2023/11/03	1	45.10	2.1	45.17	45.10	-1	201	-0.52%
2023/11/02	0	0.00	3	44.78	44.75	-3	201	-1.49%
2023/11/01	1	43.78	1	44.92	43.85	0	204	0.00%
2023/10/31	1.1	43.42	2	43.50	43.36	-0.9	208	-0.45%
2023/10/30	1	43.50	2	43.52	43.46	-1	213	-0.47%
2023/10/27	2	43.06	1	43.11	43.20	1	220	0.46%
2023/10/26	3	42.89	1	43.05	42.96	2	225	0.90%
2023/10/25	1	44.54	1	44.69	44.53	0	232	0.01%
2023/10/24	0.3	44.34	0.3	46.24	44.34	0	234	0.01%
2023/10/23	2.1	44.17	1	44.29	44.13	1.1	238	0.48%
2023/10/20	2	44.73	1	45.04	44.65	1	241	0.41%
2023/10/19	1	45.30	1	45.38	45.13	0	243	0.01%
2023/10/18	0	45.97	0	0.00	45.78	0	248	0.00%
2023/10/17	1	46.21	2	46.32	46.23	-1	245	-0.41%
2023/10/16	2	45.94	1.1	46.47	45.90	0.9	246	0.36%
2023/10/13	1	46.55	1	46.73	46.52	0	248	0.00%
2023/10/12	1	46.78	2.1	46.87	46.90	-1.1	250	-0.42%
2023/10/11	1	45.90	3	46.27	46.25	-2	247	-0.81%
2023/10/06	0.1	45.11	0	0.00	45.02	0.1	252	0.04%
2023/10/05	0.1	44.95	0.1	45.38	45.00	0	259	0.00%
2023/10/04	0	44.78	0	0.00	44.50	0	259	0.00%
2023/10/03	1	45.30	1	45.63	45.28	0	262	0.00%
2023/10/02	0.4	45.47	0.3	45.98	45.34	0.1	265	0.03%
2023/09/27	1	44.15	1	44.24	44.12	0	270	0.00%
2023/09/26	1	44.42	1	44.52	44.45	0	272	0.00%
2023/09/25	1	44.48	1	44.62	44.59	0	281	0.00%
2023/09/22	1	44.21	1	44.33	44.37	0	282	0.00%
2023/09/20	3	45.24	1	45.41	45.18	2	287	0.70%
2023/09/19	0	0.00	10	45.43	45.42	-10	296	-3.37%
2023/09/18	2.4	45.75	1.7	45.82	45.63	0.7	302	0.22%
2023/09/15	1	46.26	1.1	46.49	46.37	-0.1	307	-0.02%
2023/09/14	0	0.00	0.2	46.05	46.14	-0.2	316	-0.05%
2023/09/13	2.1	45.99	1	46.12	45.93	1.1	323	0.34%
2023/09/11	11	46.38	1.2	46.49	46.48	9.8	343	2.86%
2023/09/08	0.1	46.35	0	0.00	46.37	0.1	344	0.01%
2023/09/07	1	46.56	0	0.00	46.43	1	351	0.28%
2023/09/05	1	46.72	1	46.87	46.73	0	355	-0.01%
2023/09/04	0	0.00	1	46.78	46.78	-1	363	-0.27%
2023/09/01	1	46.32	2	46.41	46.46	-1	365	-0.28%
2023/08/30	1	45.89	3	46.00	45.98	-2	369	-0.54%
2023/08/29	0	44.95	1	45.00	45.10	-1	374	-0.27%
2023/08/28	0	0.00	0.3	44.65	44.52	-0.3	377	-0.07%
2023/08/25	3	44.56	1	44.70	44.46	2	382	0.52%
2023/08/24	0	0.00	1.3	46.14	46.30	-1.3	393	-0.32%
2023/08/23	1	44.69	1	44.84	44.68	0	411	0.00%
2023/08/22	0.1	44.62	0	0.00	44.54	0.1	418	0.02%
2023/08/21	2	43.76	1.5	43.83	43.70	0.5	418	0.12%
2023/08/18	1	43.93	1	44.04	43.67	0	418	0.00%
2023/08/17	1	44.13	1	44.25	44.19	0	418	0.00%
2023/08/16	1	44.87	1	44.99	44.85	0	420	0.00%
2023/08/15	0.1	45.38	0	0.00	45.31	0.1	422	0.01%
2023/08/14	1	44.39	11	44.19	44.22	-10	422	-2.36%
2023/08/11	1.1	44.71	1	44.84	44.61	0.1	417	0.02%
2023/08/10	2	44.86	1	45.01	44.75	1	418	0.24%
2023/08/09	1	45.74	1	45.84	45.71	0	412	0.00%
2023/08/08	1	46.13	2	46.16	46.11	-1	413	-0.24%
2023/08/07	1	46.04	1	46.25	46.07	0	416	0.00%
2023/08/04	1.2	45.74	1	45.92	45.95	0.2	410	0.05%
2023/08/02	0	0.00	0.7	46.55	46.64	-0.7	410	-0.17%
2023/08/01	0	0.00	1	46.87	46.87	-1	405	-0.25%
2023/07/28	1	45.87	1	45.94	45.87	0	391	0.00%
2023/07/27	0	45.65	0	0.00	45.66	0	383	0.00%
2023/07/26	2	45.63	2	45.65	45.62	0	381	0.00%
2023/07/25	1	45.25	1	45.39	45.26	0	381	0.00%
2023/07/24	1	45.40	1	45.50	45.36	0	379	0.00%
2023/07/21	3.3	45.31	1	45.29	45.36	2.3	381	0.61%
2023/07/20	1	46.27	1	46.40	46.34	0	376	0.00%
2023/07/19	0	0.00	0.2	46.41	46.45	-0.2	373	-0.05%
2023/07/18	1.2	46.14	1.1	46.20	46.09	0.1	375	0.03%
2023/07/14	1	45.80	2	45.85	45.81	-1	370	-0.27%
2023/07/13	0	0.00	2.1	45.15	45.13	-2.1	366	-0.56%
2023/07/11	0	44.26	0	0.00	44.19	0	352	0.01%
2023/07/07	0	0.00	0.5	44.10	43.95	-0.5	347	-0.14%
2023/07/06	2	44.25	1	44.36	44.19	1	346	0.29%
2023/07/04	0.1	44.30	1	44.22	44.27	-0.9	341	-0.27%
2023/07/03	0.1	44.21	0	0.00	44.27	0.1	342	0.03%
2023/06/28	1	43.20	3	43.25	43.25	-2	332	-0.60%
2023/06/27	1.1	42.60	1	42.69	42.55	0.1	330	0.02%
2023/06/26	1.2	43.34	1	44.20	43.39	0.2	325	0.07%
2023/06/21	2	44.01	1	44.12	44.03	1	320	0.31%
2023/06/20	1.2	44.27	1	44.48	44.12	0.2	319	0.05%
2023/06/19	1	44.19	1	44.48	44.27	0	313	0.00%
2023/06/16	0	0.00	0.2	44.36	44.48	-0.2	306	-0.07%
2023/06/15	1.1	44.02	1	44.30	44.28	0.1	303	0.03%
2023/06/14	0.5	43.44	0	0.00	43.42	0.5	292	0.17%
2023/06/13	1.1	43.12	1	43.20	43.25	0.1	291	0.03%
2023/06/12	1.4	42.13	1.1	42.24	42.20	0.2	283	0.08%
2023/06/09	0.5	41.71	1	41.83	41.87	-0.5	280	-0.16%
2023/06/08	2.4	41.61	1	41.76	41.37	1.4	282	0.50%
2023/06/07	0	42.43	0	0.00	42.42	0	278	0.00%
2023/06/06	0.1	42.11	0	0.00	42.04	0.1	274	0.02%
2023/06/05	2	42.06	1	42.17	42.02	1	272	0.37%
2023/06/02	1	42.04	1.3	42.11	42.17	-0.3	264	-0.12%
2023/06/01	1.1	41.31	0	41.36	41.32	1	260	0.40%
2023/05/31	1	41.57	0	0.00	41.58	1	254	0.39%
2023/05/30	7	41.89	5	41.64	41.51	2	255	0.80%
2023/05/29	5	41.99	5.7	41.73	41.84	-0.7	240	-0.29%
2023/05/24	0	39.00	0	0.00	38.91	0	208	0.00%
2023/05/23	0	39.43	0	0.00	39.36	0	207	0.00%
2023/05/22	0	38.93	0	0.00	38.88	0	205	0.02%
2023/05/19	1	39.20	1	39.29	39.27	0	205	0.00%
2023/05/18	1	38.15	1.5	38.27	38.28	-0.4	205	-0.21%
2023/05/17	1	37.60	2	37.70	37.68	-1	204	-0.49%
2023/05/16	0	37.50	0	37.60	37.63	0	204	0.00%
2023/05/15	0.4	36.70	0	0.00	36.86	0.4	204	0.19%
2023/05/11	1	37.00	1	37.08	37.08	0	205	0.01%
2023/05/04	0	35.70	0	0.00	35.70	0	225	0.00%
2023/05/03	1	35.83	1	35.91	35.79	0	225	0.01%
2023/04/28	1	36.25	0	0.00	36.35	1	237	0.42%
2023/04/27	1	35.83	0	0.00	35.86	1	232	0.43%
2023/04/26	0	35.65	0	0.00	35.59	0	232	0.00%
2023/04/24	0	36.30	0	0.00	36.10	0	239	0.00%
2023/04/21	0	36.40	0	0.00	36.32	0	242	0.00%
2023/04/17	0	37.01	0	0.00	36.99	0	240	0.00%
2023/04/14	0	36.90	0	0.00	36.87	0	236	0.00%
2023/04/11	1	37.00	1	37.07	37.05	0	232	0.00%
2023/04/07	1	36.58	1	36.66	36.66	0	229	0.00%
2023/03/30	0	0.00	1	36.19	36.20	-1	227	-0.44%
2023/03/24	0	0.00	1	36.23	36.29	-1	223	-0.45%
2023/03/02	1	34.45	1	34.51	34.23	0	204	0.00%
2023/03/01	1	34.73	1	34.95	34.91	0	199	0.00%
2023/02/22	1	34.58	1.1	34.77	34.58	-0.1	196	-0.03%
2023/02/21	0	0.00	0	35.57	35.19	0	198	-0.01%
2023/02/16	2	36.69	2	36.70	36.71	0	202	0.00%
2023/02/13	1.1	34.75	1.2	34.95	34.77	-0.1	206	-0.05%
2023/02/10	0	0.00	0.1	35.50	35.24	-0.1	203	-0.04%
2023/02/09	1	35.75	0.1	35.90	35.79	0.9	203	0.45%
2023/02/08	1	36.05	1	36.15	36.15	0	203	-0.02%
2023/02/06	0	0.00	10	35.60	35.60	-10	197	-5.05%
2023/02/03	1.1	35.99	1	36.11	36.09	0.1	192	0.03%
2023/02/02	15.9	35.18	2	35.16	35.21	13.9	190	7.29%
2023/02/01	0.8	33.39	1.2	33.44	33.48	-0.3	184	-0.17%
2023/01/31	0	0.00	0	33.40	33.02	0	183	-0.01%
2023/01/30	3.3	33.57	17.3	33.84	33.84	-14	186	-7.52%
2023/01/17	3.3	31.35	1	31.68	31.66	2.3	176	1.29%
2023/01/13	0	0.00	1	31.78	31.58	-1	176	-0.57%
2023/01/12	0	0.00	3	31.51	31.48	-3	167	-1.79%
2023/01/10	0	0.00	1	30.61	30.62	-1	160	-0.62%
2023/01/06	2	29.79	0	0.00	29.75	2	163	1.22%
2023/01/04	0	0.00	0.3	29.68	29.67	-0.3	161	-0.21%
2023/01/03	0	0.00	0	29.98	29.64	0	164	0.00%
2022/12/29	1	28.78	1	28.89	28.82	0	168	0.00%
2022/12/28	1	29.05	1	29.14	29.06	0	170	0.00%
2022/12/26	1	29.67	1.2	29.82	29.64	-0.2	169	-0.09%
2022/12/23	1.2	29.56	1.1	29.82	29.60	0.1	169	0.05%
2022/12/22	0	0.00	0	31.59	30.35	0	169	-0.01%
2022/12/21	0	0.00	0	31.08	29.94	0	173	-0.02%
2022/12/20	0	0.00	0.2	31.72	29.43	-0.2	173	-0.10%
2022/12/19	1.3	30.53	1	32.52	30.53	0.3	171	0.17%
2022/12/14	0	0.00	1	32.27	32.26	-1	169	-0.59%
2022/12/13	0.2	31.29	0.2	31.74	31.50	0	167	0.00%
2022/12/05	0	0.00	0.2	31.89	31.72	-0.2	191	-0.12%
2022/12/02	0.2	31.91	0.2	31.99	31.95	0	197	-0.02%
2022/12/01	0.3	31.17	0	0.00	31.91	0.3	198	0.13%
2022/11/28	1	31.51	1	32.52	31.43	0	204	0.00%
2022/11/18	1	31.57	1	31.67	31.53	0	223	0.00%
2022/11/17	1	31.79	1	31.86	31.82	0	226	0.00%
2022/11/16	1	32.50	1	32.59	32.78	0	221	0.00%
2022/11/15	1	31.92	1	32.00	32.05	0	219	0.00%
2022/11/10	1	29.03	1	29.17	29.05	0	207	0.00%
2022/11/04	1	29.25	1	29.74	29.31	0	216	0.00%
2022/10/17	1	28.64	1	28.72	28.76	0	267	0.00%
2022/10/13	2	28.87	1	29.01	28.75	1	275	0.36%
2022/10/11	1	29.53	1	29.73	29.44	0	300	0.00%
2022/09/30	1	29.86	1	30.04	29.84	0	320	0.00%
2022/09/26	1	30.41	1	30.54	30.28	0	334	0.00%
2022/09/23	1	30.85	1	31.01	30.84	0	338	0.00%
2022/09/19	0	0.00	1	32.03	32.10	-1	364	-0.27%
2022/09/14	2	32.69	1	32.81	32.71	1	372	0.27%
2022/09/12	1	33.90	1	33.99	33.95	0	374	0.01%
2022/09/08	0	33.00	0	34.50	32.64	0	377	0.00%
2022/09/06	1	32.29	1	32.45	32.20	0	385	0.00%
2022/09/05	1	31.94	1	32.08	31.97	0	396	0.00%
2022/08/29	1	33.45	0	0.00	33.67	1	411	0.24%
2022/08/16	1	35.98	1	36.12	36.09	0	452	0.00%
2022/08/11	1	35.56	1	35.67	35.73	0	462	0.00%
2022/08/05	0	0.00	0.1	35.35	35.49	-0.1	479	-0.02%
2022/08/01	1	33.89	1	34.02	33.92	0	501	0.00%
2022/07/27	0	0.00	3	32.53	32.60	-3	504	-0.59%
2022/07/26	0	0.00	4	32.56	32.56	-4	499	-0.80%
2022/07/25	7	32.91	0	0.00	32.92	7	508	1.38%
2022/07/21	1	33.59	2	33.78	33.78	-1	517	-0.19%
2022/07/20	1	33.09	1	33.21	33.16	0	514	0.00%
2022/07/13	0	31.15	0	0.00	30.96	0	511	0.01%
2022/07/01	2	30.37	0	0.00	30.34	2	546	0.37%
2022/06/27	0	0.00	4	32.84	32.95	-4	547	-0.73%
2022/06/24	1	31.69	3	31.84	31.93	-2	547	-0.37%
2022/06/23	0	0.00	5	31.03	31.00	-5	550	-0.91%
2022/06/20	0	0.00	1.4	30.75	30.68	-1.4	564	-0.25%
2022/06/17	1	30.42	1	30.49	30.52	0	565	0.00%
2022/06/15	2	30.96	1	31.11	30.88	1	572	0.17%
2022/06/13	1	32.06	1	32.20	32.18	0	585	0.00%
2022/06/09	6	34.64	0	0.00	34.61	6	585	1.03%
2022/06/08	3	34.96	0	0.00	34.88	3	585	0.51%
2022/06/07	3	34.46	0	0.00	34.37	3	586	0.51%
2022/05/27	0	0.00	10	33.71	33.74	-10	636	-1.57%
2022/05/25	1	32.42	1	32.68	32.49	0	651	0.00%
2022/05/24	2	33.10	0	0.00	32.98	2	661	0.30%
2022/05/20	2	33.99	0	0.00	34.01	2	659	0.30%
2022/05/19	6	33.61	0	0.00	33.63	6	657	0.91%
2022/05/12	8	33.20	1	33.44	33.01	7	639	1.09%
2022/05/11	1	34.31	0	0.00	34.30	1	637	0.16%
2022/05/10	1	34.34	0	0.00	34.38	1	630	0.16%
2022/05/09	1	35.60	0	0.00	35.55	1	624	0.16%
2022/05/06	5	36.54	0	0.00	36.56	5	622	0.80%
2022/05/05	0	0.00	1	38.30	38.31	-1	618	-0.16%
2022/05/03	0	0.00	1	37.11	37.04	-1	633	-0.16%
2022/04/29	0	0.00	2	37.13	37.13	-2	636	-0.31%
2022/04/28	0	0.00	0.3	36.46	36.37	-0.3	635	-0.04%
2022/04/27	1	35.98	0	0.00	35.96	1	627	0.16%
2022/04/26	0	0.00	0.3	37.20	37.26	-0.3	628	-0.04%
2022/04/25	1	36.21	2	36.30	36.22	-1	628	-0.16%
2022/04/22	1	36.94	0	37.10	37.08	1	624	0.16%
2022/04/21	0	0.00	6	38.33	38.38	-6	624	-0.96%
2022/04/20	0.2	38.40	0	0.00	38.49	0.2	624	0.04%
2022/04/19	0.2	38.00	2	38.11	38.21	-1.8	621	-0.29%
2022/04/15	0	0.00	2	37.78	37.85	-2	615	-0.33%
2022/04/14	0	0.00	1	38.49	38.65	-1	612	-0.16%
2022/04/13	1	38.00	3	38.04	37.97	-2	632	-0.32%
2022/04/12	0	0.00	2	38.07	38.15	-2	616	-0.32%
2022/04/11	8	38.47	1.8	38.56	38.42	6.2	603	1.02%
2022/04/08	2	39.52	1	40.21	39.55	1	596	0.17%
2022/04/07	1	39.49	0	0.00	39.45	1	599	0.17%
2022/04/06	1	40.34	1	40.73	40.50	0	592	0.00%
2022/04/01	1	40.29	0	0.00	40.37	1	592	0.17%
2022/03/31	0	0.00	1	40.94	40.99	-1	590	-0.17%
2022/03/29	0	0.00	1	41.02	41.00	-1	582	-0.17%
2022/03/28	1	40.30	0	0.00	40.57	1	581	0.17%
2022/03/23	0	0.00	0.5	39.63	39.75	-0.5	574	-0.09%
2022/03/21	0	0.00	0.1	39.00	38.95	-0.1	574	-0.02%
2022/03/17	0	0.00	1	37.40	37.47	-1	574	-0.17%
2022/03/16	1	36.03	4	36.11	36.32	-3	560	-0.54%
2022/03/15	0	0.00	1	35.25	35.17	-1	556	-0.18%
2022/03/10	0	0.00	2.3	37.17	37.05	-2.3	560	-0.40%
2022/03/09	1	35.80	0.3	35.97	35.99	0.7	576	0.12%
2022/03/08	1	35.95	0	0.00	35.61	1	579	0.17%
2022/03/07	2.1	36.49	0	0.00	36.71	2.1	579	0.37%
2022/03/04	1.1	37.06	1	37.05	37.22	0.1	575	0.02%
2022/03/03	0	37.80	0	0.00	38.06	0	572	0.00%
2022/03/02	0.2	37.60	0	0.00	37.62	0.2	561	0.03%
2022/02/24	1.2	35.73	1	35.90	35.30	0.2	560	0.04%
2022/02/22	1	36.68	1	37.15	36.64	0	543	0.00%
2022/02/21	1.2	37.58	1	38.47	37.67	0.2	532	0.04%
2022/02/18	1	38.42	1	38.72	38.41	0	530	0.00%
2022/02/17	1	38.91	1	39.30	39.05	0	527	0.00%
2022/02/15	1.1	38.27	1	38.55	38.16	0.1	522	0.02%
2022/02/14	1.2	38.17	1	38.30	38.24	0.2	526	0.03%
2022/02/11	1	39.48	1	39.54	39.27	0	525	0.00%
2022/02/10	0	0.00	0.1	40.50	40.42	-0.1	524	-0.02%
2022/02/08	1.2	39.02	1	39.16	38.86	0.2	520	0.03%
2022/01/26	1.1	38.27	1	38.48	38.52	0.1	510	0.03%
2022/01/25	1.2	38.89	1	39.28	38.90	0.2	499	0.03%
2022/01/24	1.2	39.33	1	39.50	39.30	0.2	483	0.03%
2022/01/21	4.3	39.71	1	40.13	39.83	3.3	476	0.69%
2022/01/19	3.2	40.95	0.2	41.55	40.86	3	467	0.64%
2022/01/18	1	42.28	1	42.49	41.91	0	459	0.00%
2022/01/17	1	42.26	2	42.25	42.25	-1	456	-0.22%
2022/01/14	4.3	42.19	1	43.20	42.20	3.3	459	0.71%
2022/01/13	1	43.23	3	43.34	43.24	-2	452	-0.44%
2022/01/12	2	43.35	1	43.57	43.41	1	447	0.22%
2022/01/11	1	42.75	1	42.93	42.71	0	442	0.00%
2022/01/10	1	42.40	1.3	42.66	42.70	-0.3	441	-0.06%
2022/01/07	3	43.18	1	43.39	43.06	2	439	0.46%
2022/01/06	1	42.86	1	43.13	42.69	0	436	0.00%
2022/01/05	0.1	44.85	0	0.00	44.23	0.1	417	0.01%
2022/01/04	0.1	45.10	0.2	45.22	45.33	-0.1	413	-0.02%
2021/12/28	0	0.00	2	45.80	45.78	-2	401	-0.50%
2021/12/27	0	45.19	0	0.00	45.18	0	396	0.00%
2021/12/17	1.4	43.93	0	0.00	43.75	1.4	371	0.37%
2021/12/15	1.2	44.18	0	0.00	44.06	1.2	354	0.34%
2021/12/14	1	44.39	1	44.66	44.43	0	344	0.00%
2021/12/10	1	45.11	1	45.17	45.09	0	329	0.00%
2021/12/09	2	46.00	0	0.00	45.91	2	314	0.64%
2021/12/08	0	0.00	1	46.03	46.05	-1	310	-0.32%
2021/12/06	1	44.14	0	0.00	44.22	1	292	0.34%
2021/12/02	1	44.22	1	44.90	44.31	0	258	0.00%
2021/11/30	0	46.33	0	0.00	46.03	0	217	0.00%
2021/11/29	4	45.59	1	45.57	45.55	3	214	1.40%
2021/11/24	2	45.28	0	0.00	45.26	2	202	0.99%
2021/11/23	2	45.46	0	0.00	45.51	2	198	1.01%
2021/11/16	1	46.40	0	0.00	46.33	1	176	0.57%
2021/10/12	0	0.00	0.1	41.25	41.33	-0.1	138	-0.07%
2021/09/28	0	42.50	0	0.00	42.50	0	136	0.01%
2021/09/23	0	42.50	0	0.00	42.66	0	136	0.01%
2021/09/14	0	0.00	0.1	42.50	42.65	-0.1	122	-0.08%
2021/08/31	0	0.00	1	43.15	43.32	-1	144	-0.69%
2021/08/16	1	41.67	0	0.00	41.74	1	134	0.74%
2021/07/26	0.2	42.00	0	0.00	41.91	0.2	197	0.11%
2021/07/09	0	40.97	0	0.00	41.14	0	217	0.00%
2021/06/18	0	0.00	0	39.90	39.93	0	264	-0.01%
2021/06/11	1	38.96	1	39.19	39.11	0	273	0.00%
2021/06/09	1	38.87	1	38.95	38.94	0	280	0.00%
2021/06/08	0.1	38.00	0	0.00	38.79	0.1	275	0.04%
2021/05/31	0	0.00	0.2	36.61	37.64	-0.2	289	-0.05%
2021/05/27	1	37.42	1	37.52	37.50	-0.1	295	-0.02%
2021/05/14	0.1	34.60	0	0.00	34.83	0.1	319	0.02%
2021/05/13	1	34.66	1	34.82	34.60	0	318	0.00%
2021/05/05	0.1	37.30	0	0.00	36.79	0.1	305	0.03%
2021/05/04	0	0.00	1.7	37.37	37.36	-1.7	301	-0.56%
2021/04/26	0	0.00	0.7	38.56	38.54	-0.7	299	-0.25%
2021/04/09	0	39.50	0	0.00	39.54	0	299	0.01%
2021/04/08	0	0.00	0.3	39.20	39.40	-0.3	297	-0.10%
2021/04/06	0	0.00	0	38.60	38.88	0	289	0.00%
2021/03/17	0	0.00	0.1	37.44	37.52	-0.1	268	-0.02%
2021/03/15	0	0.00	2	36.84	36.75	-2	264	-0.76%
2021/03/05	1.1	34.45	0	0.00	34.60	1.1	255	0.41%
2021/03/04	0.3	36.33	0	0.00	35.68	0.3	253	0.12%
2021/02/22	1	39.31	0	0.00	39.10	1	229	0.44%
2021/02/05	0.2	37.43	0	0.00	37.71	0.2	229	0.07%
2021/02/04	0.1	37.38	1	37.41	37.24	-0.9	230	-0.39%
2021/02/03	0.1	37.47	0	0.00	37.44	0.1	247	0.02%
2021/02/02	0.1	36.55	0	0.00	36.80	0.1	261	0.03%
2021/01/29	0	0.00	1	35.66	35.63	-1	275	-0.36%
2021/01/28	0.1	36.75	0	0.00	35.62	0.1	279	0.04%
2021/01/26	1	36.51	0	0.00	36.42	1	285	0.35%
2021/01/20	0	0.00	0.1	36.06	35.97	-0.1	282	-0.02%
2021/01/19	0.8	35.56	0	0.00	35.56	0.8	281	0.27%
2021/01/18	0	0.00	1	35.12	35.14	-1	280	-0.36%
2021/01/14	1	35.45	0	0.00	35.29	1	287	0.35%
2021/01/11	0	0.00	1	35.46	35.45	-1	295	-0.34%
2021/01/05	1	34.83	0	0.00	34.80	1	299	0.33%
2020/12/17	0	0.00	2	35.19	35.22	-2	337	-0.59%
2020/12/16	1	34.95	1	34.95	35.04	0	343	0.00%
2020/12/10	1	34.04	0	0.00	34.06	1	356	0.28%
2020/12/04	1	34.50	0	0.00	34.55	1	364	0.27%
2020/12/03	0	0.00	4	34.76	34.75	-4	363	-1.10%
2020/11/25	1	33.55	0	0.00	33.38	1	393	0.25%
2020/11/18	1	32.80	0	0.00	32.80	1	398	0.25%
2020/11/17	0	0.00	1	33.05	32.86	-1	397	-0.25%
2020/11/13	1	32.17	0	0.00	32.33	1	403	0.25%
2020/11/12	2	32.35	0	0.00	32.36	2	404	0.49%
2020/11/10	1.1	32.63	0	0.00	32.34	1.1	385	0.29%
2020/09/29	0	0.00	4	30.79	30.77	-4	329	-1.21%
2020/09/17	2	30.08	0	0.00	30.20	2	330	0.61%
2020/09/15	0	0.00	1	30.65	30.71	-1	323	-0.31%
2020/09/11	1	30.38	0	0.00	30.44	1	324	0.31%
2020/09/09	2	30.38	0	0.00	30.38	2	323	0.62%
2020/08/06	1	31.30	0	0.00	31.21	1	373	0.27%
2020/07/03	0	0.00	1	28.58	28.53	-1	453	-0.22%
2020/06/19	0	0.00	1	28.16	28.14	-1	482	-0.21%
2020/06/12	0	0.00	4	27.20	27.38	-4	497	-0.80%
2020/06/05	1	27.90	0	0.00	27.90	1	540	0.19%
2020/06/04	0	0.00	2	28.15	28.05	-2	551	-0.36%
2020/06/03	0	0.00	2	28.02	28.05	-2	570	-0.35%
2020/06/02	0	0.00	3	27.90	27.92	-3	581	-0.52%
2020/05/28	1	27.85	1	27.89	27.78	0	602	0.00%
2020/05/14	0	0.00	2	25.30	25.33	-2	661	-0.30%
2020/04/17	0	0.00	15	24.50	24.52	-15	621	-2.41%
2020/04/16	0	0.00	5	23.75	23.75	-5	611	-0.82%
2020/04/15	0	0.00	60	24.02	24.02	-60	612	-9.80%
2020/04/14	0	0.00	29	23.51	23.68	-29	610	-4.75%
2020/04/13	0	0.00	1	22.95	22.91	-1	605	-0.17%
2020/04/08	0	0.00	10	22.54	22.71	-10	606	-1.65%
2020/04/07	0	0.00	10	22.48	22.50	-10	602	-1.66%
2020/03/25	0	0.00	3	21.05	21.10	-3	582	-0.52%
2020/03/13	1	19.41	0	0.00	20.55	1	525	0.19%
2020/03/11	132	22.91	0	0.00	22.73	132	478	27.59%	大買/鉅額交易
2020/03/10	1	22.70	0	0.00	23.16	1	463	0.22%
2020/03/09	3	23.39	0	0.00	23.20	3	450	0.67%
2020/03/02	1	24.55	1	24.33	24.66	0	389	0.00%
2020/02/27	1	25.45	0	0.00	25.32	1	376	0.27%
2020/02/26	1	26.10	0	0.00	26.02	1	353	0.28%
2020/02/25	2	26.85	0	0.00	26.87	2	325	0.61%
2020/02/24	1	27.21	0	0.00	27.35	1	316	0.32%
2020/02/21	1	28.14	0	0.00	28.16	1	302	0.33%
2020/02/19	0	0.00	1	28.12	28.15	-1	294	-0.34%
2020/02/18	1	27.90	0	0.00	27.86	1	292	0.34%
2020/02/13	1	27.89	0	0.00	27.82	1	281	0.36%
2020/01/30	0	0.00	1	27.95	27.10	-1	257	-0.39%
2020/01/14	1	27.00	0	0.00	26.98	1	218	0.46%
2020/01/06	0	0.00	1	25.85	25.92	-1	192	-0.52%
2019/12/20	1	25.33	0	0.00	25.44	1	169	0.59%
2019/12/02	0	0.00	2	24.68	24.73	-2	189	-1.06%
2019/11/22	0	0.00	2	24.40	24.40	-2	183	-1.09%
2019/11/21	1	24.40	0	0.00	24.46	1	194	0.51%
2019/11/15	1	24.22	0	0.00	24.22	1	185	0.54%
2019/11/08	5	24.01	0	0.00	23.98	5	182	2.74%
2019/11/05	0	0.00	3	24.23	24.20	-3	189	-1.58%
2019/09/24	1	24.13	0	0.00	24.13	1	299	0.33%
2019/09/20	1	24.20	0	0.00	24.20	1	306	0.33%
2019/09/16	1	24.28	0	0.00	24.07	1	306	0.33%
2019/08/08	1	23.01	0	0.00	23.00	1	354	0.28%
2019/08/01	1	24.01	0	0.00	24.01	1	361	0.28%
2019/07/03	1	22.95	0	0.00	22.98	1	476	0.21%
2019/04/15	0	0.00	1	23.78	23.80	-1	769	-0.13%
2019/04/12	1	23.73	0	0.00	23.70	1	763	0.13%
2019/03/22	0	0.00	1	23.00	23.03	-1	872	-0.11%
2019/03/08	1	21.50	0	0.00	21.51	1	1,127	0.09%