久正 (6167)-高橋券商分點個股進出

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

久正

(6167)

可現股當沖

股價
15.40
漲跌
▼0.15
漲幅
-0.96%
成交量
242張
產業
上櫃光電類股
95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

久正 (6167)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/18	3	15.98	0	0.00	16.00	3	2,176	0.14%
2024/04/17	0	0.00	2	16.60	16.40	-2	2,159	-0.09%
2024/04/09	0	0.00	5	16.30	16.25	-5	2,069	-0.24%
2024/04/02	0	0.00	1	16.45	16.35	-1	2,062	-0.05%
2024/03/25	0	0.00	1	16.55	16.45	-1	2,012	-0.05%
2024/03/21	0	0.00	10	16.45	16.45	-10	1,999	-0.50%
2024/03/19	2	16.58	0	0.00	16.45	2	1,986	0.10%
2024/03/18	2	16.55	0	0.00	16.80	2	1,982	0.10%
2024/03/14	0	0.00	5	16.65	16.40	-5	1,983	-0.25%
2024/03/13	0	0.00	9	16.40	16.55	-9	1,981	-0.45%
2024/03/12	0	0.00	1	16.85	16.90	-1	1,959	-0.05%
2024/03/07	10	17.55	0	0.00	17.40	10	1,918	0.52%
2024/03/04	1	18.60	2	18.30	18.00	-1	1,876	-0.05%
2024/02/29	2	18.35	2	18.53	18.85	0	1,715	0.00%
2024/02/27	12	18.26	4	18.33	18.65	8	1,602	0.50%
2024/02/26	3	17.55	1	17.70	17.55	2	1,338	0.15%
2024/02/23	51	18.45	12	18.41	18.35	39	1,251	3.12%
2024/02/05	1	15.75	0	0.00	15.75	1	828	0.12%
2024/01/31	1	16.15	11	16.10	16.10	-10	812	-1.23%
2024/01/30	5	16.20	0	0.00	16.20	5	805	0.62%
2024/01/26	21	16.75	11	16.42	16.60	10	783	1.28%
2024/01/25	12	16.75	2	16.80	16.55	10	740	1.35%
2024/01/24	0	0.00	2	16.65	17.25	-2	588	-0.35%
2024/01/23	20	15.90	0	0.00	15.90	20	445	4.49%
2024/01/08	0	0.00	2	15.80	15.65	-2	446	-0.45%
2023/12/29	1	15.80	0	0.00	15.85	1	472	0.21%
2023/12/22	0	0.00	10	16.00	15.90	-10	497	-2.01%
2023/12/01	4	16.95	2	16.85	16.90	2	733	0.27%
2023/11/30	0	0.00	2	16.55	16.55	-2	758	-0.26%
2023/11/15	3	15.67	1	15.60	15.60	2	1,837	0.11%
2023/10/30	5	15.60	0	0.00	15.60	5	2,027	0.25%
2023/10/24	5	15.15	0	0.00	15.10	5	2,074	0.24%
2023/09/27	1	16.00	0	0.00	16.05	1	2,283	0.04%
2023/09/18	4	16.50	0	0.00	16.45	4	2,333	0.17%
2023/09/13	13	16.48	0	0.00	16.35	13	2,353	0.55%
2023/09/11	1	16.80	0	0.00	16.55	1	2,455	0.04%
2023/09/07	12	18.06	10	17.70	17.65	2	2,650	0.08%
2023/09/06	7	18.21	0	0.00	18.00	7	2,907	0.24%
2023/09/05	3	17.85	0	0.00	17.85	3	2,829	0.11%
2023/08/31	1	18.30	3	18.50	18.30	-2	2,834	-0.07%
2023/08/30	0	0.00	4	18.35	18.05	-4	2,938	-0.14%
2023/08/29	12	18.18	16	18.45	17.75	-4	3,187	-0.13%
2023/08/28	3	18.10	1	18.15	18.10	2	3,038	0.07%
2023/08/25	5	18.30	0.6	18.40	18.05	4.4	2,997	0.15%
2023/08/24	1	17.70	6	18.37	17.55	-5	2,920	-0.17%
2023/08/23	18	18.87	42.5	18.71	18.90	-24.5	2,797	-0.88%
2023/08/22	1	17.40	5	17.35	17.25	-4	2,410	-0.17%
2023/08/17	10	17.15	1	17.05	17.05	9	2,540	0.35%
2023/08/16	0	0.00	1	16.85	16.95	-1	2,769	-0.04%
2023/08/07	0	0.00	9	16.25	16.40	-9	3,003	-0.30%
2023/08/04	0	0.00	61	16.28	16.20	-61	3,070	-1.99%
2023/08/01	1	16.45	2	16.25	16.30	-1	3,224	-0.03%
2023/07/31	1	16.55	2	16.60	16.40	-1	3,333	-0.03%
2023/07/27	2	16.50	0	0.00	16.70	2	4,275	0.05%
2023/07/26	2	16.08	2	15.98	15.90	0	4,479	0.00%
2023/07/25	0	0.00	0	16.10	16.10	0	4,665	0.00%
2023/07/24	0	0.00	1	15.80	15.85	-1	4,695	-0.02%
2023/07/21	1	16.30	1	16.25	16.25	0	4,713	0.00%
2023/07/19	6	16.63	0	0.00	16.25	6	4,902	0.12%
2023/07/14	0	0.00	3	17.00	17.00	-3	5,240	-0.06%
2023/07/12	3	17.15	1	17.20	17.10	2	5,710	0.04%
2023/07/07	6	17.67	1	17.50	17.60	5	5,853	0.09%
2023/07/06	0	0.00	5	18.25	18.15	-5	5,853	-0.09%
2023/07/05	0	0.00	2	18.35	18.20	-2	5,839	-0.03%
2023/07/04	12	18.08	0	0.00	17.95	12	5,814	0.21%
2023/07/03	0	0.00	1	18.20	18.20	-1	5,805	-0.02%
2023/06/30	0	0.00	45	17.57	17.75	-45	5,786	-0.78%
2023/06/29	0	0.00	2	17.60	17.50	-2	5,798	-0.03%
2023/06/26	15	17.87	10	17.85	17.85	5	5,796	0.09%
2023/06/19	3	18.30	0	0.00	18.25	3	5,827	0.05%
2023/06/16	0	0.00	1	18.55	18.55	-1	5,827	-0.02%
2023/06/15	3	18.85	6	18.86	18.80	-3	5,786	-0.05%
2023/06/14	18	18.99	11	18.85	18.80	7	5,719	0.12%
2023/06/13	0	0.00	17	18.40	18.60	-17	5,582	-0.30%
2023/06/12	57	18.83	2	19.15	19.05	55	5,487	1.00%
2023/06/06	1	17.90	0	0.00	17.85	1	5,168	0.02%
2023/06/05	1	18.30	5	18.50	18.15	-4	5,108	-0.08%
2023/06/02	4	18.76	1	18.55	18.95	3	4,956	0.06%
2023/06/01	0	0.00	2	17.20	17.25	-2	4,664	-0.04%
2023/05/25	2	17.60	1	17.75	17.60	1	4,600	0.02%
2023/05/24	0	0.00	7	17.66	17.80	-7	4,549	-0.15%
2023/05/23	0	0.00	12	17.08	17.05	-12	4,447	-0.27%
2023/05/22	10	17.20	10	17.15	17.05	0	4,406	0.00%
2023/05/19	10	16.68	0	0.00	16.40	10	4,158	0.24%
2023/05/17	0	0.00	10	16.85	16.70	-10	4,067	-0.25%
2023/05/16	0	0.00	2	16.20	16.25	-2	4,036	-0.05%
2023/05/15	12	15.84	0	0.00	15.80	12	4,009	0.30%
2023/05/11	10	16.54	32	16.43	16.40	-22	3,920	-0.56%
2023/05/10	2	17.93	2	17.98	18.20	0	3,769	0.00%
2023/05/08	20	18.30	127	18.31	18.00	-107	3,620	-2.96%	大賣/鉅額交易
2023/05/05	3	18.62	1	18.40	18.25	2	3,563	0.06%
2023/05/04	13	19.05	14	19.18	18.90	-1	3,455	-0.03%
2023/05/03	8	19.91	0	0.00	19.45	8	3,118	0.26%
2023/05/02	100	19.70	57	20.00	20.15	43	2,502	1.72%
2023/04/28	0	0.00	3	18.23	18.35	-3	2,283	-0.13%
2023/04/27	0	0.00	1	16.80	16.70	-1	2,096	-0.05%
2023/04/25	0	0.00	210	16.34	16.60	-210	2,020	-10.39%	大賣/鉅額交易
2023/04/24	37	17.31	17	17.18	17.15	20	1,932	1.03%
2023/04/21	7	17.01	5	16.74	17.05	2	1,817	0.11%
2023/04/20	23	17.19	18	17.08	16.70	5	1,713	0.29%
2023/04/19	7	18.24	14	17.78	17.20	-7	1,618	-0.43%
2023/04/18	7	16.88	42	16.91	17.10	-35	1,399	-2.50%
2023/04/17	239	16.71	148	16.34	16.70	91	1,181	7.70%	大買/大賣/
2023/04/14	136	15.26	9	15.19	15.25	127	907	14.00%	大買/鉅額交易
2023/04/13	14	14.55	5	14.55	14.65	9	806	1.11%
2023/04/12	5	14.40	5	14.30	14.45	0	761	0.00%
2023/04/10	1	13.75	0	0.00	13.70	1	699	0.14%
2023/03/24	0	0.00	1	13.75	13.75	-1	686	-0.15%
2023/03/23	2	13.90	0	0.00	13.80	2	673	0.30%
2023/03/21	0	0.00	2	13.30	13.65	-2	604	-0.33%
2023/03/17	0	0.00	1	13.05	13.05	-1	576	-0.17%
2023/03/16	0	0.00	2	12.75	12.75	-2	565	-0.35%
2023/03/10	0	0.00	3	12.60	12.60	-3	562	-0.53%
2023/03/09	0	0.00	4	13.25	12.95	-4	556	-0.72%
2023/03/03	0	0.00	2	13.00	12.95	-2	534	-0.37%
2023/03/01	2	12.80	0	0.00	12.80	2	514	0.39%
2023/02/22	0	0.00	2	12.50	12.55	-2	482	-0.41%
2023/02/21	0	0.00	1	12.60	12.65	-1	492	-0.20%
2023/02/16	2	12.33	2	12.48	12.45	0	508	0.00%
2023/02/10	2	12.20	1	12.25	12.10	1	552	0.18%
2023/02/08	2	12.65	0	0.00	12.60	2	571	0.35%
2023/02/07	2	12.60	1	12.75	12.70	1	579	0.17%
2023/02/03	0	0.00	10	12.70	12.60	-10	586	-1.71%
2023/01/30	5	11.90	0	0.00	11.90	5	544	0.92%
2022/12/28	8	11.80	0	0.00	11.80	8	591	1.35%
2022/12/20	0	0.00	30	11.90	11.70	-30	585	-5.12%
2022/12/06	1	13.00	1	13.25	12.90	0	662	0.00%
2022/12/01	6	13.13	0	0.00	13.05	6	680	0.88%
2022/11/24	2	12.85	0	0.00	12.90	2	886	0.23%
2022/11/11	2	13.00	0	0.00	12.60	2	1,303	0.15%
2022/11/07	10	13.00	0	0.00	12.65	10	1,443	0.69%
2022/10/19	0	0.00	20	11.90	11.75	-20	1,745	-1.15%
2022/10/03	10	12.65	0	0.00	12.70	10	1,706	0.59%
2022/09/28	5	12.90	0	0.00	12.30	5	1,707	0.29%
2022/09/26	5	12.85	0	0.00	12.65	5	1,693	0.30%
2022/09/20	5	14.10	0	0.00	14.10	5	1,665	0.30%
2022/09/19	16	14.39	34	14.16	14.15	-18	1,668	-1.08%
2022/09/15	5	14.90	0	0.00	14.55	5	1,671	0.30%
2022/09/14	3	14.52	3	14.15	14.50	0	1,666	0.00%
2022/09/13	0	0.00	5	14.20	14.35	-5	1,655	-0.30%
2022/09/12	3	14.15	5	14.15	14.05	-2	1,665	-0.12%
2022/09/07	5	13.77	3	13.95	13.95	2	1,686	0.12%
2022/09/06	3	14.23	10	14.06	13.75	-7	1,710	-0.41%
2022/09/05	2	15.05	0	0.00	14.70	2	1,691	0.12%
2022/09/02	3	14.95	0	0.00	15.15	3	1,665	0.18%
2022/09/01	0	0.00	3	15.30	14.95	-3	1,763	-0.17%
2022/08/31	3	15.25	5	15.19	15.25	-2	1,741	-0.11%
2022/08/30	6	15.10	0	0.00	15.15	6	1,712	0.35%
2022/08/29	1	14.60	3	14.55	14.55	-2	1,709	-0.12%
2022/08/26	3	15.25	0	0.00	14.90	3	1,735	0.17%
2022/08/25	3	14.75	0	0.00	15.05	3	1,692	0.18%
2022/08/24	0	0.00	125	14.62	14.65	-125	1,663	-7.51%	大賣/鉅額交易
2022/08/23	0	0.00	2	15.65	15.10	-2	1,629	-0.12%
2022/08/22	0	0.00	2	15.40	15.40	-2	1,570	-0.13%
2022/08/19	21	15.73	49	15.92	15.80	-28	1,520	-1.84%
2022/08/18	8	15.11	0	0.00	15.30	8	1,404	0.57%
2022/08/16	3	15.15	0	0.00	15.10	3	1,321	0.23%
2022/08/15	0	0.00	25	14.77	15.20	-25	1,292	-1.93%
2022/08/12	125	14.15	5	14.60	14.50	120	1,245	9.63%	大買/鉅額交易
2022/08/11	3	14.95	20	15.03	14.45	-17	1,205	-1.41%
2022/08/10	25	14.74	3	15.20	15.00	22	1,168	1.88%
2022/08/09	3	14.30	5	14.60	14.40	-2	1,144	-0.17%
2022/08/08	20	14.50	148	14.49	14.60	-128	1,097	-11.67%	大賣/鉅額交易
2022/08/05	0	0.00	1	13.10	13.30	-1	988	-0.10%
2022/08/01	13	13.15	0	0.00	13.20	13	975	1.33%
2022/07/25	16	13.36	0	0.00	13.40	16	954	1.68%
2022/07/18	0	0.00	2	12.50	12.40	-2	960	-0.21%
2022/07/14	0	0.00	13	12.06	12.00	-13	959	-1.36%
2022/07/13	0	0.00	5	11.70	11.70	-5	957	-0.52%
2022/07/08	0	0.00	1	11.90	11.85	-1	980	-0.10%
2022/07/07	5	11.47	0	0.00	11.75	5	979	0.51%
2022/06/15	0	0.00	3	14.05	13.85	-3	939	-0.32%
2022/06/14	21	13.04	0	0.00	14.20	21	907	2.31%
2022/06/13	1	13.35	0	0.00	13.35	1	879	0.11%
2022/06/10	17	13.48	21	13.95	13.95	-4	834	-0.48%
2022/06/09	0	0.00	3	12.85	12.70	-3	714	-0.42%
2022/06/06	0	0.00	2	12.70	13.10	-2	691	-0.29%
2022/05/26	0	0.00	20	11.60	11.50	-20	698	-2.86%
2022/05/25	0	0.00	2	11.80	11.70	-2	716	-0.28%
2022/05/24	3	11.65	0	0.00	11.55	3	751	0.40%
2022/05/20	3	12.05	1	12.00	12.00	2	776	0.26%
2022/05/18	20	12.52	2	12.35	12.55	18	769	2.34%
2022/05/17	1	12.85	4	12.71	12.75	-3	770	-0.39%
2022/05/13	2	10.68	0	0.00	10.75	2	716	0.28%
2022/05/03	3	10.70	0	0.00	10.90	3	865	0.35%
2022/04/27	3	10.42	0	0.00	10.60	3	1,103	0.27%
2022/04/18	2	11.90	0	0.00	11.80	2	1,465	0.14%
2022/04/15	2	11.90	0	0.00	11.90	2	1,484	0.13%
2022/04/08	3	12.70	0	0.00	12.85	3	1,754	0.17%
2022/03/30	0	0.00	5	13.15	13.20	-5	2,217	-0.23%
2022/03/25	2	13.15	0	0.00	12.95	2	2,703	0.07%
2022/03/24	14	13.06	0	0.00	13.10	14	2,847	0.49%
2022/03/22	0	0.00	11	12.74	13.10	-11	3,079	-0.36%
2022/03/18	1	12.25	0	0.00	12.35	1	3,166	0.03%
2022/03/16	5	12.20	0	0.00	12.00	5	3,258	0.15%
2022/03/07	0	0.00	10	12.45	12.50	-10	3,909	-0.26%
2022/03/01	5	13.70	0	0.00	13.60	5	4,688	0.11%
2022/02/25	1	13.45	0	0.00	13.45	1	4,848	0.02%
2022/02/24	7	13.49	0	0.00	13.35	7	5,185	0.14%
2022/02/22	1	14.10	0	0.00	14.10	1	5,415	0.02%
2022/02/21	3	14.70	0	0.00	14.55	3	5,396	0.06%
2022/02/16	0	0.00	1	14.75	14.80	-1	5,406	-0.02%
2022/02/15	4	14.70	1	14.60	14.50	3	5,423	0.06%
2022/02/11	0	0.00	1	15.20	15.20	-1	5,416	-0.02%
2022/02/08	6	14.45	0	0.00	14.40	6	5,411	0.11%
2022/02/07	4	14.65	0	0.00	14.60	4	5,398	0.07%
2022/01/26	4	14.15	1	14.00	14.00	3	5,388	0.06%
2022/01/24	1	14.40	0	0.00	14.60	1	5,355	0.02%
2022/01/21	1	14.90	0	0.00	15.00	1	5,334	0.02%
2022/01/20	28	15.99	0	0.00	15.85	28	5,268	0.53%
2022/01/19	25	16.14	25	15.64	16.25	0	5,135	0.00%
2022/01/18	0	0.00	8	14.83	14.85	-8	4,941	-0.16%
2022/01/17	0	0.00	1	14.45	14.55	-1	4,898	-0.02%
2022/01/14	5	13.20	1	13.85	13.55	4	4,879	0.08%
2022/01/13	1	13.85	0	0.00	13.75	1	4,839	0.02%
2022/01/12	1	14.30	0	0.00	13.85	1	4,827	0.02%
2022/01/11	1	14.15	3	14.10	14.00	-2	4,787	-0.04%
2022/01/10	10	14.85	1	14.80	14.90	9	4,738	0.19%
2022/01/07	7	14.76	0	0.00	14.80	7	4,714	0.15%
2022/01/06	1	15.30	0	0.00	15.85	1	4,632	0.02%
2022/01/04	1	15.65	1	15.55	16.00	0	4,550	0.00%
2021/12/30	0	0.00	6	16.60	16.50	-6	4,442	-0.14%
2021/12/28	10	17.30	2	17.20	16.80	8	4,344	0.18%
2021/12/27	1	16.30	3	16.63	17.15	-2	4,229	-0.05%
2021/12/24	21	15.59	6	15.35	15.60	15	4,072	0.37%
2021/12/23	0	0.00	3	16.27	16.10	-3	3,954	-0.08%
2021/12/22	5	16.63	13	16.69	16.50	-8	3,870	-0.21%
2021/12/21	83	16.28	7	15.88	17.00	76	3,736	2.03%
2021/12/20	1	16.10	8	16.20	16.20	-7	3,458	-0.20%
2021/12/17	2	14.70	31	14.22	14.75	-29	3,308	-0.88%
2021/12/15	0	0.00	3	13.60	13.60	-3	3,054	-0.10%
2021/12/14	5	13.30	1	13.75	13.35	4	3,019	0.13%
2021/12/13	31	13.37	103	13.00	13.25	-72	2,947	-2.44%	大賣/
2021/12/10	2	13.30	2	13.50	13.20	0	2,893	0.00%
2021/12/09	3	13.22	0	0.00	13.10	3	2,852	0.11%
2021/12/08	6	13.60	1	13.70	13.30	5	2,811	0.18%
2021/12/07	1	13.80	12	13.94	14.00	-11	2,715	-0.41%
2021/12/06	104	13.90	4	13.94	14.15	100	2,541	3.93%	大買/
2021/12/03	28	12.70	0	0.00	12.90	28	2,352	1.19%
2021/11/30	15	12.94	0	0.00	12.85	15	2,161	0.69%
2021/11/29	3	13.68	1	13.30	13.20	2	2,040	0.10%
2021/11/26	44	13.24	9	13.74	14.45	35	1,916	1.83%
2021/11/25	15	14.05	27	14.03	14.15	-12	1,640	-0.73%
2021/11/24	2	11.80	47	12.40	12.90	-45	1,351	-3.33%
2021/11/23	40	12.50	4	12.80	11.75	36	1,185	3.04%
2021/11/22	3	11.90	3	12.23	12.25	0	828	0.00%
2021/11/19	14	10.39	34	10.84	11.15	-20	717	-2.79%
2021/11/18	11	10.10	10	10.15	10.15	1	551	0.18%
2021/11/17	19	10.12	10	9.96	10.05	9	541	1.66%
2021/11/16	22	10.23	10	9.99	10.05	12	528	2.27%
2021/11/15	10	10.45	10	10.50	10.30	0	512	0.00%
2021/11/12	10	10.00	33	10.34	10.35	-23	485	-4.73%
2021/11/11	10	9.98	10	9.99	10.00	0	459	0.00%
2021/11/10	10	9.96	10	9.95	9.97	0	456	0.00%
2021/11/09	10	10.10	22	9.91	9.88	-12	446	-2.69%
2021/11/08	11	9.82	33	9.90	9.99	-22	432	-5.09%
2021/11/05	11	9.48	18	9.66	9.68	-7	410	-1.71%
2021/11/04	10	9.40	11	9.33	9.37	-1	386	-0.26%
2021/11/03	11	9.30	10	9.31	9.34	1	384	0.26%
2021/11/02	10	9.41	11	9.30	9.30	-1	386	-0.26%
2021/11/01	11	9.49	10	9.38	9.40	1	389	0.26%
2021/10/29	10	9.15	13	9.35	9.42	-3	392	-0.76%
2021/10/28	10	9.12	11	9.12	9.13	-1	382	-0.26%
2021/10/27	11	9.05	10	9.03	9.06	1	379	0.26%
2021/10/26	10	9.07	10	9.00	9.03	0	393	0.00%
2021/10/25	10	9.09	10	8.98	9.03	0	403	0.00%
2021/10/22	10	9.06	20	9.00	9.04	-10	410	-2.44%
2021/10/21	10	9.07	15	8.98	9.03	-5	440	-1.13%
2021/10/20	10	9.08	10	8.99	9.02	0	504	0.00%
2021/10/19	14	9.07	10	9.00	9.02	4	551	0.73%
2021/10/18	10	9.05	10	8.97	9.02	0	563	0.00%
2021/10/15	11	9.04	16	8.95	8.99	-5	566	-0.88%
2021/10/14	11	9.00	16	8.88	8.95	-5	569	-0.88%
2021/10/13	6	9.04	15	8.90	8.99	-9	573	-1.57%
2021/10/12	5	9.06	6	8.99	9.06	-1	580	-0.17%
2021/10/08	8	9.15	5	9.30	9.10	3	579	0.52%
2021/10/07	5	8.86	9	9.07	9.11	-4	562	-0.71%
2021/10/06	5	8.83	8	8.76	8.79	-3	555	-0.54%
2021/10/05	7	8.77	5	8.73	8.77	2	557	0.36%
2021/10/04	7	8.74	5	8.71	8.76	2	558	0.36%
2021/10/01	6	8.80	10	8.70	8.77	-4	556	-0.72%
2021/09/30	5	8.89	21	8.83	8.82	-16	559	-2.86%
2021/09/29	5	8.90	5	8.75	8.81	0	564	0.00%
2021/09/28	5	8.82	5	8.93	8.93	0	572	0.00%
2021/09/27	5	8.73	6	8.77	8.78	-1	574	-0.17%
2021/09/24	5	8.71	5	8.70	8.74	0	580	0.00%
2021/09/23	10	8.72	12	8.66	8.70	-2	586	-0.34%
2021/09/22	6	8.62	10	8.57	8.63	-4	591	-0.68%
2021/09/17	6	8.73	9	8.69	8.74	-3	593	-0.51%
2021/09/16	10	8.71	12	8.69	8.73	-2	598	-0.33%
2021/09/15	10	8.76	20	8.70	8.70	-10	600	-1.67%
2021/09/14	10	9.00	10	8.78	8.84	0	605	0.00%
2021/09/13	10	9.05	10	8.86	8.95	0	604	0.00%
2021/09/10	12	8.95	10	9.00	9.01	2	605	0.33%
2021/09/08	10	8.58	17	8.42	8.50	-7	594	-1.18%
2021/09/07	36	8.62	13	8.57	8.63	23	595	3.86%
2021/09/06	10	8.86	13	8.63	8.69	-3	598	-0.50%
2021/09/03	16	8.90	17	8.83	8.86	-1	603	-0.17%
2021/09/02	10	9.00	15	8.86	8.94	-5	601	-0.83%
2021/09/01	10	8.69	10	8.93	9.02	0	601	0.00%
2021/08/31	10	8.66	13	8.66	8.69	-3	587	-0.51%
2021/08/30	10	8.74	10	8.64	8.69	0	588	0.00%
2021/08/27	10	8.65	14	8.63	8.65	-4	590	-0.68%
2021/08/26	15	8.67	27	8.59	8.64	-12	594	-2.02%
2021/08/25	15	8.65	17	8.59	8.63	-2	600	-0.33%
2021/08/24	19	8.67	19.1	8.48	8.59	-0.1	603	-0.01%
2021/08/23	10	8.62	10	8.67	8.69	0	603	0.00%
2021/08/20	10	8.72	13	8.50	8.60	-3	608	-0.49%
2021/08/19	10	8.80	18	8.51	8.64	-8	610	-1.31%
2021/08/18	10	8.62	10	8.73	8.81	0	614	0.00%
2021/08/17	10	8.65	10	8.39	8.61	0	615	0.00%
2021/08/16	10	8.72	10	8.56	8.61	0	618	0.00%
2021/08/13	11	8.89	10	8.73	8.80	1	619	0.16%
2021/08/12	11	8.95	11	8.80	8.83	0	624	0.00%
2021/08/11	11	9.13	10	8.75	8.86	1	635	0.16%
2021/08/10	11	9.21	20	9.01	9.10	-9	637	-1.41%
2021/08/09	10	9.15	5	9.07	9.11	5	650	0.77%
2021/08/06	10	9.20	12	9.12	9.15	-2	667	-0.30%
2021/08/05	14	9.12	10	9.16	9.15	4	688	0.58%
2021/08/04	10	9.34	10	9.12	9.08	0	727	0.00%
2021/08/03	10	9.43	15	9.15	9.25	-5	751	-0.67%
2021/08/02	18	9.31	3	9.47	9.41	15	768	1.95%
2021/07/30	14	9.70	0	0.00	9.52	14	784	1.79%
2021/07/29	1	9.56	9	9.55	9.63	-8	787	-1.02%
2021/07/28	4	9.24	1	9.15	9.19	3	791	0.38%
2021/07/27	11	9.59	0	0.00	9.36	11	832	1.32%
2021/07/26	16	9.81	29	9.88	9.94	-13	840	-1.55%
2021/07/23	15	8.90	38	9.12	9.40	-23	808	-2.84%
2021/07/22	3	8.49	3	8.61	8.62	0	809	0.00%
2021/07/21	10	8.49	20	8.30	8.28	-10	830	-1.20%
2021/07/20	16	8.48	15.1	8.34	8.40	0.9	854	0.11%
2021/07/19	2	8.49	3	8.51	8.47	-1	885	-0.11%
2021/07/16	3	8.53	0	0.00	8.53	3	981	0.31%
2021/07/15	10	8.50	23	8.45	8.53	-13	1,043	-1.25%
2021/07/14	11	8.60	0	0.00	8.44	11	1,067	1.03%
2021/07/13	8	8.59	15	8.44	8.57	-7	1,098	-0.64%
2021/07/12	0	0.00	2	8.66	8.60	-2	1,129	-0.18%
2021/07/08	5	8.74	5	8.73	8.75	0	1,238	0.00%
2021/07/07	10	8.77	10	8.60	8.61	0	1,369	0.00%
2021/07/06	12	8.81	10	8.76	8.78	2	1,620	0.12%
2021/07/05	0	0.00	6	8.80	8.82	-6	1,768	-0.34%
2021/07/01	14	8.72	8	8.61	8.65	6	1,918	0.31%
2021/06/30	20	8.73	8	8.71	8.70	12	2,032	0.59%
2021/06/29	11	8.79	0	0.00	8.71	11	2,043	0.54%
2021/06/28	10	8.70	8	8.72	8.75	2	2,046	0.10%
2021/06/25	16	8.54	11	8.57	8.60	5	2,050	0.24%
2021/06/24	7	8.34	6	8.43	8.46	1	2,066	0.05%
2021/06/23	5	8.47	5	8.39	8.47	0	2,085	0.00%
2021/06/22	13	8.59	10	8.38	8.48	3	2,101	0.14%
2021/06/21	12	8.55	4	8.52	8.52	8	2,129	0.38%
2021/06/18	5	8.75	9	8.68	8.74	-4	2,245	-0.18%
2021/06/17	4	8.77	0	0.00	8.79	4	2,366	0.17%
2021/06/16	51	8.76	4	8.82	8.80	47	2,393	1.96%
2021/06/15	0	0.00	4	8.74	8.77	-4	2,390	-0.17%
2021/06/11	2	8.52	5	8.61	8.60	-3	2,396	-0.13%
2021/06/10	0	0.00	2	8.52	8.45	-2	2,405	-0.08%
2021/06/09	2	8.43	0	0.00	8.43	2	2,424	0.08%
2021/06/08	7	8.37	2	8.46	8.40	5	2,432	0.21%
2021/06/07	6	8.28	1	8.44	8.41	5	2,433	0.21%
2021/06/04	4	8.39	5	8.46	8.47	-1	2,435	-0.04%
2021/06/03	0	0.00	8	8.55	8.51	-8	2,432	-0.33%
2021/06/02	6	8.49	0	0.00	8.45	6	2,431	0.25%
2021/06/01	4	8.37	2	8.39	8.43	2	2,428	0.08%
2021/05/28	0	0.00	4	8.33	8.35	-4	2,432	-0.16%
2021/05/27	2	8.12	0	0.00	8.15	2	2,448	0.08%
2021/05/26	2	8.17	0	0.00	8.27	2	2,448	0.08%
2021/05/25	4	8.35	1	8.36	8.31	3	2,443	0.12%
2021/05/24	1	8.30	2	8.30	8.34	-1	2,448	-0.04%
2021/05/17	4	7.65	0	0.00	7.39	4	2,437	0.16%
2021/05/14	10	8.20	10	8.37	8.11	0	2,427	0.00%
2021/05/13	2	8.23	2	8.40	8.02	0	2,410	0.00%
2021/05/12	7	8.43	0	0.00	8.12	7	2,396	0.29%
2021/05/11	17	9.18	0	0.00	9.02	17	2,351	0.72%
2021/05/10	6	9.53	0	0.00	9.53	6	2,321	0.26%
2021/05/07	0	0.00	6	9.67	9.90	-6	2,301	-0.26%
2021/05/06	6	9.45	0.1	9.35	9.40	5.9	2,289	0.26%
2021/05/05	0	0.00	6	9.68	9.59	-6	2,270	-0.26%
2021/05/04	12	9.41	0	0.00	9.30	12	2,267	0.53%
2021/05/03	3	10.35	0	0.00	10.10	3	2,220	0.14%
2021/04/29	0	0.00	13	10.51	10.50	-13	2,185	-0.59%
2021/04/28	0	0.00	13	10.51	10.50	-13	2,157	-0.60%
2021/04/26	0	0.00	2	10.35	10.35	-2	2,127	-0.09%
2021/04/22	25	10.90	2	10.70	10.00	23	2,093	1.10%
2021/04/21	4	10.89	0	0.00	10.90	4	2,033	0.20%
2021/04/20	2	10.00	2	10.05	10.00	0	1,965	0.00%
2021/04/19	7	10.00	30	10.02	10.05	-23	1,944	-1.18%
2021/04/16	3	10.10	0	0.00	10.05	3	1,918	0.16%
2021/04/14	38	10.02	0	0.00	9.99	38	1,866	2.04%
2021/04/13	13	11.05	0	0.00	10.25	13	1,795	0.72%
2021/04/12	28	11.14	72	10.75	11.20	-44	1,671	-2.63%
2021/04/09	0	0.00	138	9.94	10.35	-138	1,427	-9.67%	大賣/鉅額交易
2021/04/08	0	0.00	10	9.42	9.46	-10	1,291	-0.77%
2021/04/07	0	0.00	38	9.21	9.17	-38	1,238	-3.07%
2021/04/06	192	8.99	28	9.02	9.05	164	1,169	14.02%	大買/鉅額交易
2021/04/01	0	0.00	4	8.25	8.24	-4	1,103	-0.36%
2021/03/31	0	0.00	5	8.07	8.14	-5	1,152	-0.43%
2021/03/30	0	0.00	9	8.11	8.10	-9	1,170	-0.77%
2021/03/29	0	0.00	1	8.16	8.11	-1	1,165	-0.09%
2021/03/26	10	8.05	9	8.13	8.11	1	1,153	0.09%
2021/03/24	4	8.28	0	0.00	8.40	4	1,122	0.36%
2021/03/23	16	8.75	1	8.50	8.53	15	1,093	1.37%
2021/03/22	11	8.63	5	8.46	8.64	6	975	0.61%
2021/03/19	4	7.89	0	0.00	7.86	4	855	0.47%
2021/03/17	0	0.00	1	7.97	8.00	-1	830	-0.12%
2021/03/16	0	0.00	7	8.08	8.04	-7	823	-0.85%
2021/03/12	5	7.85	0	0.00	7.88	5	798	0.63%
2021/03/11	1	7.72	3	7.74	7.74	-2	790	-0.25%
2021/02/26	5	7.69	0	0.00	7.77	5	801	0.62%
2021/02/19	2	7.37	0	0.00	7.42	2	767	0.26%
2021/02/17	0	0.00	1	7.42	7.43	-1	759	-0.13%
2021/02/05	14	7.38	0	0.00	7.40	14	757	1.85%
2021/02/03	0	0.00	60	7.36	7.40	-60	751	-7.98%
2021/02/02	2	7.45	10	7.40	7.43	-8	741	-1.08%
2021/02/01	2	7.58	0	0.00	7.43	2	739	0.27%
2021/01/29	0	0.00	10	7.71	7.72	-10	734	-1.36%
2021/01/28	20	7.81	0	0.00	7.81	20	731	2.74%
2021/01/27	4	7.95	0	0.00	7.87	4	725	0.55%
2021/01/26	8	8.02	2	7.85	7.85	6	724	0.83%
2021/01/25	1	7.93	0	0.00	7.81	1	715	0.14%
2021/01/22	0	0.00	4	7.71	7.80	-4	710	-0.56%
2021/01/21	0	0.00	22	7.78	7.80	-22	705	-3.12%
2021/01/20	26	8.14	0	0.00	7.80	26	699	3.72%
2021/01/19	2	8.09	10	8.13	8.09	-8	673	-1.19%
2021/01/11	4	7.78	0	0.00	7.79	4	577	0.69%
2021/01/08	0	0.00	5	7.89	7.86	-5	582	-0.86%
2021/01/07	2	7.78	0	0.00	7.89	2	575	0.35%
2021/01/06	6	7.76	0	0.00	7.77	6	564	1.06%
2021/01/05	2	7.88	0	0.00	7.89	2	559	0.36%
2021/01/04	2	7.95	0	0.00	7.90	2	553	0.36%
2020/12/31	2	7.97	0	0.00	8.02	2	554	0.36%
2020/12/30	10	8.04	0	0.00	7.96	10	538	1.86%
2020/12/29	20	7.87	0	0.00	7.99	20	524	3.82%
2020/12/28	0	0.00	12	8.10	8.03	-12	505	-2.37%
2020/12/25	0	0.00	24	7.85	7.86	-24	455	-5.27%
2020/12/24	5	7.42	0	0.00	7.42	5	391	1.28%
2020/11/30	1	7.19	0	0.00	7.28	1	525	0.19%
2020/11/24	0	0.00	5	6.91	6.98	-5	509	-0.98%
2020/10/20	0	0.00	1	6.91	6.91	-1	551	-0.18%
2020/10/15	0	0.00	30	7.10	7.14	-30	532	-5.63%
2020/10/14	30	7.20	0	0.00	7.16	30	531	5.65%
2020/10/07	0	0.00	2	7.26	7.32	-2	513	-0.39%
2020/10/06	0	0.00	1	7.30	7.30	-1	515	-0.19%
2020/10/05	2	7.33	30	7.31	7.17	-28	521	-5.37%
2020/09/30	11	7.30	2	7.34	7.33	9	524	1.71%
2020/09/29	20	7.49	0	0.00	7.41	20	537	3.72%
2020/09/28	2	7.39	22	7.42	7.45	-20	592	-3.37%
2020/09/25	2	7.92	2	7.37	7.52	0	616	0.00%
2020/09/24	12	7.67	0	0.00	7.99	12	575	2.08%
2020/09/23	40	7.69	0	0.00	7.64	40	518	7.71%
2020/09/22	3	7.30	0	0.00	7.48	3	492	0.61%
2020/09/21	6	7.25	0	0.00	7.64	6	482	1.24%
2020/09/15	1	7.24	0	0.00	7.28	1	450	0.22%
2020/09/09	10	7.47	0	0.00	7.47	10	433	2.31%
2020/08/31	1	7.13	0	0.00	7.13	1	432	0.23%
2020/08/05	1	7.20	0	0.00	7.24	1	410	0.24%
2020/07/13	0	0.00	0.1	7.20	7.24	-0.1	455	-0.02%
2020/06/19	1	7.12	0	0.00	7.10	1	328	0.30%
2020/05/20	0	0.00	100	6.77	6.73	-100	336	-29.68%
2020/02/21	1	7.05	0	0.00	7.09	1	348	0.29%
2020/02/14	0	0.00	2	7.03	7.07	-2	362	-0.55%
2020/01/30	0	0.00	5	7.03	6.98	-5	364	-1.37%
2020/01/20	1	7.54	0	0.00	7.50	1	341	0.29%
2020/01/15	1	7.51	0	0.00	7.50	1	334	0.30%
2020/01/14	1	7.68	0	0.00	7.63	1	323	0.31%
2019/12/26	2	8.10	0	0.00	7.96	2	315	0.63%
2019/11/26	0	0.00	8	7.90	7.93	-8	260	-3.08%
2019/11/12	1	7.35	0	0.00	7.43	1	273	0.37%
2019/11/05	1	7.35	0	0.00	7.32	1	344	0.29%
2019/10/02	1	7.58	0.1	7.50	7.53	0.9	686	0.13%
2019/09/04	8	7.95	0	0.00	7.91	8	713	1.12%
2019/08/22	0	0.00	2	7.93	7.93	-2	708	-0.28%
2019/08/15	2	7.72	6	7.72	7.78	-4	706	-0.57%
2019/08/14	20	7.97	24	7.96	7.81	-4	701	-0.57%
2019/08/13	26	7.98	0	0.00	8.05	26	676	3.84%
2019/08/12	8	8.38	0	0.00	8.30	8	668	1.20%
2019/08/08	18	8.40	0	0.00	8.41	18	655	2.75%
2019/08/07	2	8.24	0	0.00	8.13	2	652	0.31%
2019/08/06	0	0.00	10	8.06	8.19	-10	651	-1.53%
2019/08/05	0	0.00	5	8.42	8.20	-5	650	-0.77%
2019/08/02	0	0.00	2	8.54	8.54	-2	639	-0.31%
2019/08/01	7	8.65	13	8.88	8.76	-6	625	-0.96%
2019/07/31	22	8.55	12	8.57	8.56	10	600	1.66%
2019/07/30	2	8.52	8	8.53	8.54	-6	594	-1.01%
2019/07/26	6	8.63	18	8.53	8.59	-12	589	-2.04%
2019/07/25	8	8.67	10	8.65	8.62	-2	573	-0.35%
2019/07/24	5	8.60	0	0.00	8.66	5	561	0.89%
2019/07/23	0	0.00	3	8.54	8.54	-3	548	-0.55%
2019/07/22	24	8.34	1	8.39	8.47	23	519	4.42%
2019/06/28	0	0.00	16	7.28	7.38	-16	1,517	-1.05%
2019/06/26	1	7.36	0	0.00	7.43	1	1,615	0.06%
2019/06/06	2	7.17	4	7.22	7.15	-2	1,779	-0.11%
2019/06/03	1	7.38	0	0.00	7.34	1	1,770	0.06%
2019/05/31	0	0.00	0.2	7.43	7.43	-0.2	1,769	-0.01%
2019/05/29	0	0.00	8	7.39	7.39	-8	1,769	-0.45%
2019/05/13	0	0.00	0	7.82	7.82	0	1,763	0.00%
2019/05/06	1	7.73	0	0.00	7.71	1	1,715	0.06%
2019/04/26	1	8.30	0	0.00	8.28	1	1,652	0.06%
2019/04/24	2	8.40	0	0.00	8.41	2	1,633	0.12%
2019/04/22	30	8.72	0	0.00	8.57	30	1,611	1.86%
2019/04/19	1	8.20	1	8.90	8.90	0	1,560	0.00%
2019/04/17	13	8.47	0	0.00	8.50	13	1,463	0.89%
2019/04/16	0	0.00	1	8.86	8.40	-1	1,440	-0.07%
2019/04/12	0	0.00	60	9.00	9.05	-60	1,343	-4.47%
2019/04/11	0	0.00	3	9.22	9.08	-3	1,288	-0.23%
2019/04/10	0	0.00	20	9.32	9.32	-20	1,236	-1.62%
2019/04/09	56	9.29	0	0.00	9.28	56	1,152	4.86%
2019/04/08	5	9.13	10	9.08	9.18	-5	1,039	-0.48%
2019/04/03	51	9.05	2	9.28	9.27	49	908	5.39%
2019/04/02	0	0.00	59.1	8.81	9.17	-59.1	670	-8.81%
2019/03/29	1	7.77	1	7.66	8.14	0	420	0.00%
2019/03/28	1	7.80	4	7.86	7.62	-3	375	-0.80%
2019/03/27	2	8.01	4	8.08	8.02	-2	349	-0.57%
2019/03/26	17	8.22	3	7.95	8.24	14	322	4.34%
2019/03/15	1	7.09	0	0.00	7.06	1	194	0.51%
2019/03/14	2	7.13	0	0.00	7.12	2	193	1.04%
2019/02/26	0	0.00	4	7.13	7.13	-4	185	-2.15%
2019/01/14	0	0.00	6	6.81	6.72	-6	153	-3.91%
2018/12/04	0	0.00	1	6.92	7.00	-1	152	-0.66%
2018/09/25	0	0.00	40	6.77	6.88	-40	208	-19.19%
2018/08/14	0	0.00	10	7.12	7.17	-10	487	-2.05%
2018/07/12	1	6.65	2	6.65	6.73	-1	501	-0.20%
2018/07/06	13	7.02	0	0.00	7.02	13	487	2.67%
2018/07/05	0	0.00	3	7.15	7.11	-3	488	-0.61%
2018/07/04	1	7.35	3	7.30	7.30	-2	488	-0.41%
2018/07/03	12	7.62	0	0.00	7.51	12	481	2.49%
2018/07/02	3	8.30	0	0.00	7.81	3	470	0.64%
2018/06/29	0	0.00	12	8.15	8.15	-12	455	-2.64%
2018/06/28	0	0.00	1	7.90	7.94	-1	430	-0.23%
2018/06/27	3	8.20	1	7.85	7.93	2	414	0.48%
2018/06/25	2	7.42	0	0.00	7.42	2	303	0.66%
2018/06/21	0	0.00	5	7.35	7.33	-5	301	-1.66%
2018/06/19	0	0.00	2	7.22	7.24	-2	305	-0.65%
2018/06/14	0	0.00	1	7.20	7.18	-1	315	-0.32%
2018/06/13	5	7.54	0	0.00	7.43	5	313	1.59%
2018/06/08	0	0.00	1	7.50	7.55	-1	304	-0.33%
2018/05/31	1	6.88	0	0.00	6.88	1	270	0.37%
2018/05/15	1	6.31	0	0.00	6.31	1	267	0.37%
2018/05/14	2	6.31	0	0.00	6.31	2	280	0.71%
2018/04/02	0	0.00	4	7.06	7.09	-4	312	-1.28%
2018/03/30	1	6.95	0	0.00	6.96	1	307	0.33%
2018/03/16	18	7.10	0	0.00	7.12	18	295	6.09%
2018/03/14	0	0.00	3	6.90	6.93	-3	293	-1.02%
2018/03/12	0	0.00	1	7.00	6.95	-1	303	-0.33%
2018/02/05	16	7.56	0	0.00	7.56	16	403	3.97%
2018/02/02	2	7.68	0	0.00	7.72	2	411	0.49%
2018/01/26	18	7.60	0	0.00	7.63	18	416	4.32%
2018/01/23	0	0.00	5	7.60	7.61	-5	427	-1.17%
2018/01/12	0	0.00	3	7.61	7.69	-3	443	-0.68%
2018/01/03	12	7.80	0	0.00	7.84	12	452	2.65%