加高 (8182)-國泰-館前券商分點個股進出

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

加高

(8182)

可現股當沖

股價
33.95
漲跌
▲0.35
漲幅
+1.04%
成交量
81張
產業
上櫃電子零組件類股
175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

加高 (8182)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/26	0	0.00	0	33.65	33.45	0	747	0.00%
2024/04/19	1	32.80	0	0.00	32.70	1	744	0.13%
2024/04/18	1	33.95	0	0.00	34.00	1	742	0.13%
2024/04/16	1	33.85	0	0.00	33.85	1	744	0.13%
2024/04/15	2	35.50	4	35.80	35.30	-2	740	-0.27%
2024/04/12	1	36.10	0	0.00	36.05	1	738	0.14%
2024/04/10	1	36.80	1	37.00	36.85	0	738	0.00%
2024/04/03	2	35.90	0	0.00	35.85	2	729	0.27%
2024/04/02	1	37.45	1	37.35	36.35	0	728	0.00%
2024/03/29	1	36.05	0	0.00	36.20	1	717	0.14%
2024/03/28	0	0.00	6	36.35	36.20	-6	716	-0.84%
2024/03/26	3	35.38	0	0.00	35.40	3	713	0.42%
2024/03/22	1	34.80	0	0.00	34.80	1	707	0.14%
2024/03/15	0	0.00	1	34.60	34.65	-1	713	-0.14%
2024/03/11	0	0.00	1	35.15	34.90	-1	705	-0.14%
2024/03/08	1	34.40	2	34.85	34.40	-1	700	-0.14%
2024/03/07	14	36.12	0	35.40	35.25	14	696	2.01%
2024/03/06	2	37.15	1	37.50	37.15	1	686	0.15%
2024/03/05	1	37.15	1	37.20	37.70	0	680	0.00%
2024/03/04	2	37.90	1	38.00	38.10	1	669	0.15%
2024/03/01	0	0.00	2	37.25	37.30	-2	658	-0.30%
2024/02/29	4	37.93	1	38.15	37.90	3	644	0.47%
2024/02/27	11.2	38.84	1	40.00	38.05	10.2	631	1.61%
2024/02/26	0.1	39.68	4	40.56	40.60	-3.9	591	-0.66%
2024/02/23	8.1	39.32	15	39.88	38.30	-7	546	-1.27%
2024/02/22	39	39.97	13	40.33	40.10	26	492	5.29%
2024/02/21	9	37.36	5.1	37.79	38.55	3.9	316	1.24%
2024/02/20	1	34.10	0	34.52	35.05	1	174	0.55%
2024/02/19	0	0.00	2	32.13	31.90	-2	99	-2.01%
2024/02/15	2	31.67	0	0.00	31.60	2	98	2.03%
2024/01/31	0	0.00	3	31.30	31.30	-3	95	-3.14%
2024/01/30	0	0.00	10	31.30	31.45	-10	96	-10.33%
2024/01/26	0	0.00	1	31.80	31.65	-1	97	-1.02%
2024/01/19	0	0.00	0	33.00	31.35	0	94	0.00%
2024/01/16	1	31.40	0	0.00	31.40	1	91	1.09%
2024/01/08	0	0.00	1	32.70	32.25	-1	87	-1.14%
2024/01/05	2	32.83	0	0.00	33.00	2	88	2.25%
2024/01/04	1	32.80	0	0.00	32.80	1	90	1.11%
2023/12/22	0	0.00	1	32.10	32.10	-1	83	-1.19%
2023/12/21	4	32.60	0	0.00	32.40	4	81	4.93%
2023/12/20	1	32.95	0	0.00	32.50	1	80	1.24%
2023/12/18	0	32.70	0	0.00	32.75	0	78	0.02%
2023/12/14	2	33.35	1	33.50	33.30	1	76	1.30%
2023/12/12	2	33.43	0	33.50	33.30	2	74	2.66%
2023/12/11	1	33.20	0	0.00	33.00	1	64	1.54%
2023/12/04	0	32.60	0	33.50	32.30	0	62	0.00%
2023/11/22	1	31.65	0	0.00	31.50	1	56	1.77%
2023/11/07	0	0.00	0	32.00	31.45	0	55	0.00%
2023/10/31	0	0.00	3	30.88	30.90	-3	52	-5.70%
2023/10/24	1	31.35	0	0.00	31.35	1	55	1.81%
2023/10/19	1	31.40	0	0.00	31.45	1	56	1.78%
2023/10/17	1	31.40	0	0.00	31.60	1	56	1.78%
2023/10/03	1	30.80	0	0.00	30.65	1	53	1.87%
2023/09/26	1	30.70	0	0.00	30.65	1	55	1.80%
2023/09/14	1	31.25	0	0.00	31.20	1	54	1.83%
2023/09/12	1	31.40	0	0.00	31.10	1	54	1.85%
2023/09/07	1	31.10	0	0.00	30.80	1	51	1.94%
2023/09/06	2	30.83	0	31.20	30.75	2	51	3.87%
2023/08/22	0	29.10	0	0.00	29.60	0	54	0.01%
2023/07/25	0	0.00	2	29.85	30.00	-2	59	-3.35%
2023/07/20	3	30.17	0	0.00	30.15	3	59	5.01%
2023/07/19	1	29.85	0	0.00	29.85	1	60	1.65%
2023/07/14	1	30.60	0	0.00	30.95	1	61	1.64%
2023/06/21	0.1	30.75	0	0.00	30.75	0.1	73	0.08%
2023/06/20	0	0.00	0.1	31.60	30.75	-0.1	75	-0.08%
2023/06/16	0	0.00	0.2	30.70	30.75	-0.2	76	-0.24%
2023/06/13	0	0.00	0	30.75	30.70	0	80	-0.02%
2023/06/12	0.2	30.80	0	0.00	30.75	0.2	80	0.25%
2023/05/30	0	30.70	0	0.00	30.50	0	93	0.04%
2023/05/29	0	0.00	0	31.50	30.60	0	93	-0.04%
2023/05/05	1	30.40	0	0.00	30.25	1	144	0.69%
2023/05/03	0.1	30.44	0	0.00	30.10	0.1	148	0.05%
2023/05/02	0	0.00	0	32.50	30.55	0	148	-0.01%
2023/04/26	0	30.35	0	0.00	30.95	0	149	0.00%
2023/04/25	0	0.00	0.1	30.80	30.55	-0.1	148	-0.04%
2023/04/21	1	31.60	0	0.00	31.10	1	147	0.68%
2023/03/31	0	0.00	2	31.90	31.90	-2	137	-1.46%
2023/03/22	0	32.45	0	0.00	32.40	0	128	0.01%
2023/03/21	0	32.30	0	0.00	32.30	0	128	0.00%
2023/03/09	0	34.30	0	35.00	34.15	0	121	0.00%
2023/03/02	0	34.10	0	34.95	35.05	0	107	0.00%
2023/03/01	1	35.10	0	0.00	34.95	1	106	0.94%
2023/02/22	2	34.94	2	34.85	34.95	0	104	0.02%
2023/02/21	2	35.18	3	35.35	35.00	-1	102	-0.97%
2023/02/20	1	36.50	0	36.50	36.45	1	88	1.11%
2023/02/17	0	0.00	1	33.30	33.20	-1	60	-1.64%
2023/02/16	0	33.10	0	33.60	33.00	0	60	0.00%
2023/02/15	0	32.55	0	0.00	32.85	0	59	0.00%
2023/02/03	1	32.75	0	0.00	33.10	1	64	1.56%
2023/02/02	0	32.80	0	0.00	32.75	0	61	0.03%
2023/01/10	1	31.20	0	0.00	31.15	1	55	1.81%
2022/12/19	1	31.45	0	0.00	31.55	1	73	1.35%
2022/12/15	0	0.00	1	31.60	31.55	-1	75	-1.33%
2022/11/17	0	0.00	1	31.50	32.00	-1	80	-1.24%
2022/10/28	0	0.00	1	29.35	29.40	-1	88	-1.13%
2022/09/28	0	30.90	0	0.00	31.45	0	103	0.02%
2022/09/27	0	0.00	0.4	32.20	32.50	-0.4	100	-0.40%
2022/09/21	0	34.10	0	0.00	34.20	0	118	0.02%
2022/09/13	0	0.00	0	36.00	35.85	0	124	-0.02%
2022/09/06	0	0.00	0	36.05	36.30	0	128	-0.02%
2022/08/08	0	0.00	2	35.35	35.35	-2	121	-1.65%
2022/07/20	0	36.85	0	0.00	36.70	0	132	0.01%
2022/07/11	1	37.95	1	38.35	38.10	0	129	0.00%
2022/07/01	1	37.95	2	39.35	38.55	-1	135	-0.74%
2022/06/23	1	38.60	1	38.95	39.90	0	120	0.00%
2022/06/22	1	39.35	1	39.55	39.70	0	121	0.00%
2022/06/21	1	39.95	1	40.30	40.30	0	120	0.00%
2022/06/17	1	40.95	1	41.70	41.60	0	120	0.00%
2022/06/13	0	0.00	2	43.55	43.50	-2	140	-1.43%
2022/06/02	1	44.40	1	44.35	44.35	0	157	0.00%
2022/05/19	0	0.00	2	43.65	43.65	-2	199	-1.00%
2022/05/12	0	0.00	9	41.00	40.30	-9	207	-4.34%
2022/05/10	6	42.31	1	42.55	42.55	5	208	2.40%
2022/04/27	1	41.35	1	41.90	41.85	0	250	0.00%
2022/04/26	1	43.00	1	43.35	43.35	0	250	0.00%
2022/04/22	1	45.05	1	45.75	45.35	0	260	0.00%
2022/04/13	0	0.00	1	46.30	46.40	-1	351	-0.28%
2022/04/12	1	45.35	1	45.45	45.35	0	376	0.00%
2022/04/11	3	46.87	3	45.68	45.70	0	392	0.00%
2022/04/06	1	48.65	0	0.00	48.75	1	483	0.21%
2022/03/21	3	51.60	0	0.00	50.50	3	648	0.46%
2022/03/18	0	0.00	2	50.35	50.90	-2	675	-0.30%
2022/03/17	0	0.00	1	49.40	49.45	-1	757	-0.13%
2022/03/16	2	48.15	0	0.00	48.50	2	826	0.24%
2022/03/15	0	0.00	0.1	48.60	48.30	-0.1	1,008	-0.01%
2022/03/11	0.1	48.80	0	0.00	48.80	0.1	1,212	0.01%
2022/03/09	0	0.00	2	47.35	47.30	-2	1,304	-0.15%
2022/03/07	0	47.60	1	46.55	46.80	-1	1,462	-0.07%
2022/03/03	1	49.05	0	0.00	48.80	1	1,564	0.06%
2022/03/01	1	49.05	0	0.00	49.30	1	1,627	0.06%
2022/02/24	0	0.00	1	48.20	47.85	-1	1,731	-0.06%
2022/02/22	0	0.00	1	48.05	48.20	-1	1,901	-0.05%
2022/02/11	1	50.80	0	0.00	50.90	1	2,926	0.03%
2022/01/25	1	48.85	0	0.00	48.55	1	2,967	0.03%
2022/01/24	0	49.10	0	0.00	49.80	0	2,971	0.00%
2022/01/19	0	0.00	1	51.30	51.20	-1	2,978	-0.03%
2022/01/14	0	0.00	10	49.95	50.30	-10	2,975	-0.34%
2022/01/12	0	52.40	0	0.00	51.80	0	2,962	0.00%
2022/01/07	2	53.45	0	0.00	52.50	2	2,936	0.07%
2022/01/06	0	0.00	1	54.40	54.50	-1	2,914	-0.03%
2022/01/05	1	55.30	1	56.20	55.30	0	2,911	0.00%
2022/01/04	3	56.37	2	56.65	57.00	1	2,892	0.03%
2022/01/03	0	0.00	1	56.12	55.90	-1	2,879	-0.04%
2021/12/30	1	56.01	1	56.50	56.50	0	2,872	0.00%
2021/12/29	3	56.50	8	56.63	57.00	-5	2,847	-0.18%
2021/12/28	0	0.00	1	54.40	54.20	-1	2,795	-0.04%
2021/12/27	2	54.80	1	54.80	55.00	1	2,796	0.04%
2021/12/23	2	55.90	0	0.00	55.10	2	2,803	0.07%
2021/12/22	1	56.10	0	0.00	55.40	1	2,803	0.04%
2021/12/21	0	0.00	2.1	56.11	55.50	-2.1	2,808	-0.08%
2021/12/20	1	54.20	0	0.00	54.40	1	2,795	0.04%
2021/12/17	1	54.51	0	55.00	54.60	1	2,796	0.04%
2021/12/16	4	56.07	9	56.04	55.80	-5	2,782	-0.18%
2021/12/15	2	56.65	3	56.50	56.70	-1	2,752	-0.04%
2021/12/14	3	55.74	0	56.00	55.40	3	2,735	0.11%
2021/12/13	8	57.22	3	57.00	57.40	5	2,710	0.19%
2021/12/10	4	58.75	7	59.16	58.90	-3	2,637	-0.11%
2021/12/09	22	58.92	21	59.26	58.10	1	2,655	0.04%
2021/12/08	16	58.77	16	59.04	59.90	0	2,487	0.00%
2021/12/07	1	54.80	2	54.10	54.50	-1	2,315	-0.04%
2021/12/06	5	55.06	4	54.55	53.70	1	2,300	0.04%
2021/12/03	1	56.80	6	56.97	57.00	-5	2,243	-0.22%
2021/12/02	13	58.91	2	59.05	56.80	11	2,244	0.49%
2021/12/01	1	56.90	5	59.00	59.10	-4	2,149	-0.19%
2021/11/30	11	59.63	19	58.36	57.20	-8	2,148	-0.37%
2021/11/29	5	57.86	6	57.60	58.20	-1	2,120	-0.05%
2021/11/26	3	56.67	0	0.00	56.20	3	2,083	0.14%
2021/11/25	6	58.28	6	58.00	58.00	0	2,106	0.00%
2021/11/24	13	58.22	24	57.84	58.80	-11	2,161	-0.51%
2021/11/23	10	58.54	17.4	58.25	58.20	-7.4	2,153	-0.34%
2021/11/22	29	61.77	15	61.19	60.60	14	2,093	0.67%
2021/11/19	13	59.80	24.1	59.91	60.50	-11.1	2,026	-0.55%
2021/11/18	62.4	61.01	52.1	61.40	60.00	10.3	1,952	0.53%
2021/11/17	60	58.44	58.4	59.52	60.90	1.6	1,666	0.10%
2021/11/16	6	53.98	20	54.07	55.40	-14	1,463	-0.96%
2021/11/15	18	52.60	11	53.46	52.90	7	1,358	0.52%
2021/11/12	37	50.93	46	51.95	52.00	-9	1,265	-0.71%
2021/11/11	42	50.77	16	51.04	49.35	26	1,202	2.16%
2021/11/10	3	48.69	3	48.87	48.75	0	1,090	0.00%
2021/11/08	0	0.00	2	45.00	45.40	-2	1,094	-0.18%
2021/11/04	1	43.70	0	0.00	43.25	1	1,163	0.09%
2021/11/03	1	43.35	1	43.50	43.35	0	1,200	0.00%
2021/11/02	2	45.20	0	0.00	42.80	2	1,239	0.16%
2021/11/01	0	0.00	1	44.85	44.60	-1	1,280	-0.08%
2021/10/29	2	43.45	0	0.00	43.00	2	1,337	0.15%
2021/10/28	2	44.00	0	0.00	43.95	2	1,472	0.14%
2021/10/25	0	0.00	1	43.00	43.10	-1	1,509	-0.07%
2021/10/21	0	0.00	1	43.15	42.45	-1	1,559	-0.06%
2021/10/19	0	0.00	1	42.55	42.70	-1	1,602	-0.06%
2021/10/15	0	0.00	2	41.55	41.50	-2	1,668	-0.12%
2021/10/14	0	0.00	3	40.98	40.90	-3	1,700	-0.18%
2021/10/13	1	40.55	0	0.00	40.40	1	1,774	0.06%
2021/10/12	3	42.12	0	0.00	41.85	3	1,836	0.16%
2021/10/08	0	0.00	1	44.50	43.80	-1	1,860	-0.05%
2021/10/07	1	43.35	0	0.00	43.75	1	1,910	0.05%
2021/10/05	0	0.00	2	43.90	43.95	-2	2,084	-0.10%
2021/10/04	1	44.15	0	0.00	42.50	1	2,132	0.05%
2021/10/01	1	45.00	17	44.16	44.30	-16	2,161	-0.74%
2021/09/30	1	46.50	0	0.00	46.60	1	2,180	0.05%
2021/09/29	0	0.00	3	46.75	46.55	-3	2,223	-0.13%
2021/09/28	2	48.33	0	0.00	48.10	2	2,316	0.09%
2021/09/27	0	0.00	5	49.18	49.10	-5	2,380	-0.21%
2021/09/22	57	47.41	57	46.77	46.70	0	2,636	0.00%
2021/09/17	0	0.00	3	48.28	48.50	-3	2,897	-0.10%
2021/09/15	1	48.05	10	48.39	48.05	-9	3,480	-0.26%
2021/09/14	12	50.89	10	50.36	49.40	2	3,573	0.06%
2021/09/13	1	49.75	1	49.30	49.30	0	3,550	0.00%
2021/09/09	0	0.00	3	49.28	49.10	-3	3,834	-0.08%
2021/09/08	3	47.85	4	47.71	47.30	-1	4,064	-0.02%
2021/09/07	3	49.03	11	48.86	48.55	-8	4,201	-0.19%
2021/09/06	30	49.51	28	49.58	49.95	2	4,362	0.05%
2021/09/03	1	51.50	1	51.50	51.20	0	4,542	0.00%
2021/09/02	28	50.71	29	50.51	50.20	-1	4,521	-0.02%
2021/09/01	8	50.99	2	51.15	51.20	6	4,539	0.13%
2021/08/31	10	50.05	5	51.08	51.50	5	4,566	0.11%
2021/08/30	49	49.89	35	50.08	50.10	14	4,519	0.31%
2021/08/27	11	47.52	10	47.83	48.00	1	4,460	0.02%
2021/08/26	3	46.63	1	46.45	46.45	2	4,513	0.04%
2021/08/25	1	46.75	6	47.20	46.90	-5	4,547	-0.11%
2021/08/24	1	46.50	2	46.65	46.50	-1	4,660	-0.02%
2021/08/23	0	0.00	10	45.21	46.10	-10	4,718	-0.21%
2021/08/20	1	43.45	2	44.30	44.20	-1	4,717	-0.02%
2021/08/18	1	43.30	4	44.00	45.40	-3	4,791	-0.06%
2021/08/17	1	42.85	4	44.13	42.70	-3	4,771	-0.06%
2021/08/16	0	0.00	8	45.06	44.60	-8	4,751	-0.17%
2021/08/13	3	46.80	3	46.38	46.75	0	4,730	0.00%
2021/08/12	1	47.60	1	47.30	47.65	0	4,706	0.00%
2021/08/11	12	46.79	4	45.45	45.00	8	4,673	0.17%
2021/08/10	8	49.14	4	49.66	49.20	4	4,626	0.09%
2021/08/09	4	50.01	3	50.23	48.75	1	4,604	0.02%
2021/08/06	0	0.00	1	52.30	51.10	-1	4,583	-0.02%
2021/08/05	16	53.27	0	0.00	52.70	16	4,553	0.35%
2021/08/04	6	52.95	22	52.61	52.90	-16	4,527	-0.35%
2021/08/03	30	52.39	10	52.47	53.30	20	4,479	0.45%
2021/07/30	1	49.00	0	0.00	47.55	1	4,345	0.02%
2021/07/29	1	46.80	1	48.10	48.80	0	4,328	0.00%
2021/07/28	2	46.88	2	48.20	46.90	0	4,322	0.00%
2021/07/27	2	48.50	1	51.40	48.50	1	4,354	0.02%
2021/07/26	2	51.00	3.6	50.85	51.10	-1.6	4,416	-0.04%
2021/07/23	2	50.30	2	49.60	49.50	0	4,615	0.00%
2021/07/22	2	50.10	4	50.28	49.20	-2	4,692	-0.04%
2021/07/21	5	49.90	2	49.13	48.95	3	4,704	0.06%
2021/07/20	6	49.80	15	49.49	48.90	-9	4,675	-0.19%
2021/07/19	13.6	52.30	7.5	53.27	52.00	6.1	4,654	0.13%
2021/07/16	6	50.41	5.1	50.61	52.30	1	4,610	0.02%
2021/07/15	6.1	48.41	9	48.44	48.80	-3	4,555	-0.06%
2021/07/14	8	48.23	7	49.26	47.70	1	4,537	0.02%
2021/07/13	6	53.05	7	53.41	50.20	-1	4,505	-0.02%
2021/07/12	10	52.09	5.1	52.04	52.10	5	4,400	0.11%
2021/07/09	2	51.40	2	51.10	53.20	0	4,342	0.00%
2021/07/08	2.1	51.48	59	51.32	50.70	-56.9	4,320	-1.32%
2021/07/07	8.2	52.77	4.2	52.94	52.20	4	4,321	0.09%
2021/07/06	15	52.97	5.1	52.91	52.50	9.9	4,303	0.23%
2021/07/05	14.4	54.53	9.2	54.02	54.90	5.2	4,279	0.12%
2021/07/02	26	53.57	15	53.52	53.40	11	4,197	0.26%
2021/07/01	4	51.50	17.1	51.16	51.20	-13.1	4,150	-0.32%
2021/06/30	13.1	53.17	11	53.71	52.60	2.1	4,134	0.05%
2021/06/29	31.1	53.97	24	54.04	54.20	7.1	4,241	0.17%
2021/06/28	40	56.53	43	55.83	56.00	-3	4,420	-0.07%
2021/06/25	59	52.13	37	52.60	53.90	22	4,195	0.52%
2021/06/24	99	48.67	55	49.22	49.00	44	3,921	1.12%
2021/06/23	6	44.90	15	46.16	47.45	-9	3,624	-0.25%
2021/06/22	8	44.85	24	44.92	43.15	-16	3,524	-0.45%
2021/06/21	39	45.10	43	45.25	44.55	-4	3,465	-0.12%
2021/06/18	70	45.81	56.1	45.25	44.70	13.9	3,360	0.41%
2021/06/17	30	43.60	44	44.11	45.50	-14	3,186	-0.44%
2021/06/16	37	41.98	28	41.72	41.45	9	2,967	0.30%
2021/06/15	21	40.54	33	41.37	42.10	-12	2,908	-0.41%
2021/06/11	52	40.34	73	39.78	38.30	-21	2,772	-0.76%
2021/06/09	5	38.41	5	39.20	38.25	0	2,619	0.00%
2021/06/08	17	39.09	1	39.05	39.00	16	2,586	0.62%
2021/06/07	3	37.25	1	36.85	37.10	2	2,556	0.08%
2021/06/04	1	37.70	2	37.95	37.55	-1	2,547	-0.04%
2021/06/03	14	39.13	19	38.82	38.15	-5	2,533	-0.20%
2021/06/02	2	37.98	4	38.69	37.90	-2	2,464	-0.08%
2021/06/01	38	39.51	4	39.45	39.20	34	2,435	1.40%
2021/05/28	4	35.23	0	0.00	35.20	4	2,233	0.18%
2021/05/27	1	34.10	0	0.00	35.75	1	2,224	0.04%
2021/05/26	2	33.70	1	35.00	35.50	1	2,223	0.04%
2021/05/13	0	0.00	5	31.10	30.90	-5	2,176	-0.23%
2021/05/12	0	0.00	3	30.48	30.95	-3	2,165	-0.14%
2021/05/11	0	0.00	17	33.61	33.50	-17	2,141	-0.79%
2021/05/10	2	35.75	7	35.13	35.05	-5	2,127	-0.23%
2021/05/07	1	35.20	21	34.79	35.00	-20	2,122	-0.94%
2021/05/06	6.2	34.39	1	34.35	33.60	5.2	2,112	0.25%
2021/05/05	2	33.95	7	34.33	33.85	-5	2,105	-0.24%
2021/05/04	39	34.76	32	33.99	34.00	7	2,097	0.33%
2021/05/03	70.2	39.15	46	37.36	36.70	24.2	2,042	1.18%
2021/04/29	57	40.77	52	40.95	40.55	5	1,952	0.26%
2021/04/28	9	36.94	21	37.75	38.50	-12	1,734	-0.69%
2021/04/27	2	36.60	15	37.00	36.80	-13	1,640	-0.79%
2021/04/23	4	34.25	0	0.00	35.15	4	1,589	0.25%
2021/04/22	4	33.98	8	33.81	34.10	-4	1,584	-0.25%
2021/04/21	5	36.35	6	36.43	36.10	-1	1,558	-0.06%
2021/04/20	5	36.20	0	0.00	36.30	5	1,579	0.32%
2021/04/19	7	36.21	0	0.00	36.10	7	1,582	0.44%
2021/04/16	1	35.55	0	0.00	35.40	1	1,567	0.06%
2021/04/13	10	37.20	33	36.75	35.50	-23	1,571	-1.46%
2021/04/12	1	35.80	1	35.90	35.65	0	1,536	0.00%
2021/04/09	1	35.95	1	35.95	35.80	0	1,523	0.00%
2021/04/08	1	36.40	0	0.00	36.60	1	1,504	0.07%
2021/04/07	49	36.35	1	36.50	36.35	48	1,488	3.22%
2021/04/06	6	37.50	7	36.78	36.65	-1	1,532	-0.07%
2021/04/01	16	37.81	11	37.65	38.25	5	1,497	0.33%
2021/03/31	26	36.27	139	36.39	37.25	-113	1,303	-8.67%	大賣/鉅額交易
2021/03/30	8	32.07	25	33.22	33.90	-17	1,014	-1.68%
2021/03/26	22	32.01	0	0.00	31.55	22	969	2.27%
2021/03/25	2	31.48	51	31.66	31.35	-49	959	-5.10%
2021/03/24	0	0.00	20	31.60	31.40	-20	972	-2.06%
2021/03/23	4	31.90	28	31.99	31.55	-24	1,051	-2.28%
2021/03/22	60	32.27	0	0.00	31.90	60	1,064	5.64%
2021/03/19	1	32.40	0	0.00	32.10	1	1,054	0.09%
2021/03/18	39	32.76	56	32.90	32.95	-17	1,031	-1.65%
2021/03/17	51	31.77	17	32.83	33.45	34	961	3.54%
2021/03/16	6	32.09	2	31.75	31.15	4	916	0.44%
2021/03/11	37	30.84	6	31.00	30.55	31	876	3.54%
2021/03/09	7	29.95	0	0.00	30.10	7	938	0.75%
2021/03/08	15	30.75	0	0.00	30.30	15	937	1.60%
2021/03/05	16	30.71	10	30.86	30.40	6	923	0.65%
2021/02/26	41	30.78	2	30.60	30.60	39	910	4.28%
2021/02/25	4	29.50	0	0.00	30.20	4	875	0.46%
2021/02/24	3	29.52	5	30.15	29.35	-2	864	-0.23%
2021/02/23	6	30.10	6	30.05	30.00	0	862	0.00%
2021/02/22	5	30.30	0	0.00	30.00	5	858	0.58%
2021/02/05	0	0.00	1	27.60	27.70	-1	827	-0.12%
2021/02/03	0	0.00	1	27.25	27.10	-1	827	-0.12%
2021/02/01	0	0.00	1	26.50	26.50	-1	831	-0.12%
2021/01/29	0	0.00	1	26.70	26.50	-1	833	-0.12%
2021/01/13	2	29.35	0	0.00	29.20	2	801	0.25%
2021/01/12	1	29.60	0	0.00	28.85	1	766	0.13%
2021/01/08	0	0.00	17	29.77	29.80	-17	746	-2.28%
2021/01/06	0	0.00	1	30.45	29.20	-1	706	-0.14%
2021/01/05	0	0.00	1	29.75	29.70	-1	693	-0.14%
2021/01/04	0	0.00	2	29.63	29.60	-2	689	-0.29%
2020/12/31	0	0.00	1	29.80	29.60	-1	687	-0.15%
2020/12/30	0	0.00	3	29.90	29.90	-3	680	-0.44%
2020/12/29	15	31.02	6	30.79	29.80	9	674	1.33%
2020/12/28	0	0.00	1	29.85	30.60	-1	591	-0.17%
2020/12/25	0	0.00	2	29.55	29.40	-2	569	-0.35%
2020/12/24	10	29.06	5	29.15	29.00	5	564	0.89%
2020/12/22	4	29.73	2	29.70	29.10	2	559	0.36%
2020/12/21	3	29.68	3	29.80	29.90	0	556	0.00%
2020/12/18	7	30.49	8	30.18	30.00	-1	555	-0.18%
2020/12/17	12	30.94	3	30.77	30.65	9	539	1.67%
2020/12/16	0	0.00	4	30.10	30.50	-4	456	-0.88%
2020/12/15	0	0.00	2	28.85	28.75	-2	433	-0.46%
2020/12/08	0	0.00	2	28.90	29.00	-2	404	-0.49%
2020/12/04	7	30.19	4	29.86	29.85	3	388	0.77%
2020/11/30	0	0.00	9	28.60	28.45	-9	339	-2.65%
2020/11/27	2	27.85	0	0.00	28.10	2	333	0.60%
2020/11/25	0	0.00	2	27.95	27.75	-2	353	-0.57%
2020/11/24	1	28.20	0	0.00	27.95	1	355	0.28%
2020/11/17	0	0.00	1	27.30	27.30	-1	352	-0.28%
2020/11/16	1	27.05	0	0.00	27.05	1	379	0.26%
2020/11/02	0	0.00	1	25.80	25.80	-1	557	-0.18%
2020/10/30	1	26.05	1	26.00	26.00	0	591	0.00%
2020/10/28	1	26.90	0	0.00	26.40	1	673	0.15%
2020/10/27	0	0.00	1	26.85	26.60	-1	676	-0.15%
2020/10/26	1	27.35	1	26.95	26.90	0	680	0.00%
2020/10/23	0	0.00	1	27.30	27.30	-1	685	-0.15%
2020/10/22	1	27.30	1	26.90	26.90	0	706	0.00%
2020/10/21	2	27.55	0	0.00	27.40	2	711	0.28%
2020/10/16	0	0.00	2	27.00	26.85	-2	747	-0.27%
2020/09/25	1	26.70	1	26.00	25.70	0	1,071	0.00%
2020/09/24	2	26.60	0	0.00	26.50	2	1,091	0.18%
2020/09/23	9	27.16	0	0.00	27.05	9	1,105	0.81%
2020/09/03	6	29.44	5	29.47	28.90	1	1,189	0.08%
2020/09/02	0	0.00	1	29.25	29.30	-1	1,203	-0.08%
2020/09/01	1	28.50	0	0.00	28.45	1	1,315	0.08%
2020/08/25	0	0.00	1	28.15	28.15	-1	1,393	-0.07%
2020/08/21	0	0.00	2	28.05	28.30	-2	1,404	-0.14%
2020/08/20	1	28.25	10	27.73	27.70	-9	1,432	-0.63%
2020/08/19	2	29.63	0	0.00	29.65	2	1,409	0.14%
2020/08/18	13	30.83	3	30.42	30.00	10	1,405	0.71%
2020/08/14	0	0.00	1	29.10	29.75	-1	1,354	-0.07%
2020/08/05	0	0.00	5	29.86	29.75	-5	1,746	-0.29%
2020/08/04	3	29.50	2	29.10	29.10	1	1,752	0.06%
2020/08/03	0	0.00	1	28.75	29.10	-1	1,715	-0.06%
2020/07/28	1	26.65	0	0.00	26.60	1	1,767	0.06%
2020/07/27	0	0.00	30	27.75	27.75	-30	1,758	-1.71%
2020/07/24	0	0.00	2	28.40	28.20	-2	1,775	-0.11%
2020/07/22	0	0.00	1	29.55	29.15	-1	1,788	-0.06%
2020/07/21	1	28.55	0	0.00	28.65	1	1,789	0.06%
2020/07/17	0	0.00	1	29.55	28.45	-1	1,826	-0.05%
2020/07/16	1	29.70	1	30.20	30.00	0	1,847	0.00%
2020/07/15	23	31.55	7	30.62	30.40	16	1,871	0.85%
2020/07/14	0	0.00	1	29.20	29.50	-1	1,913	-0.05%
2020/07/13	0	0.00	3	29.20	29.05	-3	1,992	-0.15%
2020/07/10	1	28.90	0	0.00	28.75	1	2,023	0.05%
2020/07/09	5	30.22	6	30.02	29.95	-1	2,037	-0.05%
2020/07/07	1	30.00	3	30.25	30.05	-2	2,064	-0.10%
2020/07/06	0	0.00	1	30.95	30.60	-1	2,062	-0.05%
2020/07/03	30	30.30	0	0.00	30.10	30	2,076	1.44%
2020/07/01	4	30.20	4	29.93	29.95	0	2,054	0.00%
2020/06/29	0	0.00	1	28.45	28.35	-1	1,994	-0.05%
2020/06/22	0	0.00	5	28.98	28.60	-5	1,999	-0.25%
2020/06/19	6	29.34	6	29.13	29.05	0	2,008	0.00%
2020/06/18	3	28.57	0	0.00	29.10	3	2,003	0.15%
2020/06/16	0	0.00	4	28.43	28.35	-4	2,009	-0.20%
2020/06/11	3	28.65	0	0.00	28.10	3	2,042	0.15%
2020/06/10	0	0.00	5	28.79	28.80	-5	2,049	-0.24%
2020/06/09	8	29.29	0	0.00	28.75	8	2,072	0.39%
2020/06/08	0	0.00	2	31.28	30.00	-2	2,072	-0.10%
2020/06/05	2	30.85	4	30.53	30.90	-2	2,014	-0.10%
2020/06/04	0	0.00	12	30.30	30.05	-12	1,995	-0.60%
2020/06/03	0	0.00	12	30.04	30.05	-12	1,993	-0.60%
2020/05/28	0	0.00	2	29.25	28.85	-2	2,028	-0.10%
2020/05/27	0	0.00	3	29.68	29.10	-3	2,035	-0.15%
2020/05/26	3	29.12	0	0.00	29.00	3	2,026	0.15%
2020/05/25	3	28.90	0	0.00	29.25	3	2,035	0.15%
2020/05/22	0	0.00	5	28.87	28.65	-5	2,040	-0.25%
2020/05/21	5	28.92	0	0.00	29.20	5	2,074	0.24%
2020/05/20	0	0.00	2	28.25	28.20	-2	2,186	-0.09%
2020/05/19	3	28.57	1	28.80	28.50	2	2,199	0.09%
2020/05/18	6	30.29	4	30.15	28.85	2	2,211	0.09%
2020/05/15	4	30.44	0	0.00	30.15	4	2,233	0.18%
2020/05/14	1	31.00	2	30.70	30.35	-1	2,196	-0.05%
2020/05/13	7	30.23	8	30.11	30.05	-1	2,110	-0.05%
2020/05/12	19	30.49	35	30.33	31.20	-16	2,133	-0.75%
2020/05/11	0	0.00	16	29.47	29.65	-16	1,953	-0.82%
2020/05/08	1	29.50	1	28.85	28.75	0	1,920	0.00%
2020/05/07	5	28.65	0	0.00	29.00	5	1,905	0.26%
2020/05/06	1	28.50	0	0.00	28.65	1	1,899	0.05%
2020/05/05	1	30.05	15	28.90	29.10	-14	1,885	-0.74%
2020/05/04	0	0.00	1	28.40	28.55	-1	1,853	-0.05%
2020/04/30	1	28.85	0	0.00	28.55	1	1,863	0.05%
2020/04/29	6	28.47	2	28.60	28.55	4	1,871	0.21%
2020/04/28	1	28.30	1	28.90	28.55	0	1,875	0.00%
2020/04/27	0	0.00	1	28.15	28.15	-1	1,894	-0.05%
2020/04/24	3	28.08	0	0.00	27.85	3	2,020	0.15%
2020/04/23	0	0.00	1	27.95	27.85	-1	2,016	-0.05%
2020/04/22	4	26.86	2	27.38	27.85	2	2,006	0.10%
2020/04/21	6	27.38	1	28.10	26.80	5	1,981	0.25%
2020/04/20	2	28.88	0	0.00	28.75	2	1,951	0.10%
2020/04/17	70	29.48	30	28.75	27.95	40	1,920	2.08%
2020/04/16	25	27.81	27	28.26	28.35	-2	1,764	-0.11%
2020/04/15	3	25.48	0	0.00	25.80	3	1,690	0.18%
2020/04/14	1	24.80	0	0.00	25.10	1	1,714	0.06%
2020/04/13	4	25.29	2	25.00	24.90	2	1,721	0.12%
2020/04/10	0	0.00	1	24.20	24.45	-1	1,709	-0.06%
2020/04/09	1	23.45	1	24.00	23.50	0	1,782	0.00%
2020/04/08	1	23.95	1	24.25	24.05	0	1,791	0.00%
2020/04/07	1	21.40	11	22.32	22.40	-10	1,789	-0.56%
2020/04/06	10	20.83	0	0.00	20.90	10	1,790	0.56%
2020/03/27	0	0.00	1	20.20	20.20	-1	2,083	-0.05%
2020/03/26	1	20.55	0	0.00	20.55	1	2,150	0.05%
2020/03/23	0	0.00	1	18.00	18.10	-1	2,348	-0.04%
2020/03/20	1	17.80	2	18.35	18.80	-1	2,369	-0.04%
2020/03/19	2	17.43	1	17.55	17.10	1	2,378	0.04%
2020/03/18	3	20.88	1	21.00	18.95	2	2,391	0.08%
2020/03/17	1	21.60	0	0.00	20.95	1	2,452	0.04%
2020/03/13	4	23.00	12	23.01	23.40	-8	2,501	-0.32%
2020/03/12	5	26.45	3	25.72	25.45	2	2,523	0.08%
2020/03/11	8	28.54	7	27.87	27.30	1	2,558	0.04%
2020/03/09	1	27.40	1	26.85	26.70	0	3,049	0.00%
2020/03/06	1	27.50	0	0.00	27.95	1	3,500	0.03%
2020/03/04	0	0.00	1	27.25	27.25	-1	3,608	-0.03%
2020/03/03	0	0.00	6	27.63	27.60	-6	3,605	-0.17%
2020/03/02	2	26.38	2	27.15	27.05	0	3,582	0.00%
2020/02/27	5	27.99	6	27.64	26.80	-1	3,564	-0.03%
2020/02/26	6	28.83	2	28.25	28.25	4	3,539	0.11%
2020/02/25	1	28.05	1	28.85	28.75	0	3,520	0.00%
2020/02/24	5	29.29	1	29.00	28.90	4	3,502	0.11%
2020/02/21	79	31.64	71	30.53	30.50	8	3,456	0.23%
2020/02/20	1	28.85	9	29.00	29.50	-8	3,318	-0.24%
2020/02/19	0	0.00	1	28.95	28.70	-1	3,290	-0.03%
2020/02/17	1	27.95	0	0.00	27.50	1	3,192	0.03%
2020/02/14	0	0.00	1	28.25	28.10	-1	3,180	-0.03%
2020/02/13	11	28.14	3	28.02	27.65	8	3,163	0.25%
2020/02/11	0	0.00	1	26.15	26.15	-1	3,076	-0.03%
2020/02/10	1	25.75	0	0.00	25.85	1	3,071	0.03%
2020/02/05	1	27.10	0	0.00	26.85	1	3,075	0.03%
2020/02/03	0	0.00	2	26.45	26.30	-2	3,063	-0.07%
2020/01/30	2	27.45	2	27.75	27.35	0	3,019	0.00%
2020/01/20	2	29.45	4	29.79	30.35	-2	2,978	-0.07%
2020/01/17	0	0.00	2	28.25	28.00	-2	2,838	-0.07%
2020/01/16	5	28.40	0	0.00	28.05	5	2,828	0.18%
2020/01/15	1	28.55	1	28.40	28.40	0	2,822	0.00%
2020/01/14	1	28.75	0	0.00	28.85	1	2,813	0.04%
2020/01/13	0	0.00	1	29.10	28.80	-1	2,805	-0.04%
2020/01/08	1	28.20	20	28.33	27.55	-19	2,755	-0.69%
2020/01/07	0	0.00	1	28.70	28.70	-1	2,720	-0.04%
2020/01/06	20	28.58	25	28.10	28.20	-5	2,698	-0.19%
2020/01/03	24	28.18	11	28.39	27.30	13	2,651	0.49%
2020/01/02	1	29.85	7	29.99	30.10	-6	2,572	-0.23%
2019/12/31	14	29.89	1	30.55	29.95	13	2,555	0.51%
2019/12/30	2	30.78	2	31.03	30.80	0	2,520	0.00%
2019/12/27	2	30.88	4	30.85	31.05	-2	2,517	-0.08%
2019/12/26	22	31.77	21	31.16	31.40	1	2,480	0.04%
2019/12/25	6	30.91	0	0.00	31.25	6	2,435	0.25%
2019/12/24	18	31.76	14	31.82	31.70	4	2,370	0.17%
2019/12/20	6	30.61	0	0.00	30.60	6	2,194	0.27%
2019/12/18	1	34.70	0	0.00	34.75	1	2,056	0.05%
2019/12/17	9	32.99	0	0.00	33.65	9	2,039	0.44%
2019/12/12	0	0.00	16	31.80	32.20	-16	1,971	-0.81%
2019/12/11	0	0.00	2	33.00	34.15	-2	1,895	-0.11%
2019/12/09	2	32.60	0	0.00	32.60	2	1,825	0.11%
2019/12/06	5	30.85	2	30.33	30.85	3	1,781	0.17%
2019/12/05	71	29.65	72	31.54	31.65	-1	1,731	-0.06%
2019/12/04	48	27.71	39	28.07	28.80	9	1,411	0.64%
2019/12/03	186	26.88	173.3	27.83	27.95	12.7	1,212	1.05%	大買/大賣/
2019/12/02	35	24.48	35	25.45	25.45	0	752	0.00%
2019/11/06	0	0.00	5	21.15	20.90	-5	1,014	-0.49%
2019/09/26	0	0.00	8	22.05	22.00	-8	1,570	-0.51%
2019/09/25	0	0.00	5	22.31	22.25	-5	1,590	-0.31%
2019/09/24	1	22.65	0	0.00	22.60	1	1,572	0.06%
2019/09/23	0	0.00	1	22.30	22.35	-1	1,547	-0.06%
2019/09/09	1	22.00	1	22.20	21.80	0	1,438	0.00%
2019/09/06	2	21.98	0	0.00	22.00	2	1,416	0.14%
2019/09/03	2	21.53	1	21.35	21.20	1	1,346	0.07%
2019/08/28	0	0.00	6	20.75	20.65	-6	1,247	-0.48%
2019/08/26	7	19.60	0	0.00	20.00	7	1,210	0.58%
2019/08/22	0	0.00	1	21.25	20.80	-1	1,171	-0.09%
2019/08/21	1	20.70	0	0.00	20.65	1	1,120	0.09%
2019/08/15	0	0.00	4	21.60	21.40	-4	1,056	-0.38%
2019/08/14	0	0.00	3	21.45	21.60	-3	1,023	-0.29%
2019/08/13	1	21.55	2	21.60	21.60	-1	986	-0.10%
2019/08/12	0	0.00	4	20.74	21.15	-4	941	-0.42%
2019/08/08	0	0.00	3	21.35	20.80	-3	913	-0.33%
2019/08/07	2	21.40	0	0.00	21.20	2	893	0.22%
2019/08/06	0	0.00	1	20.25	20.40	-1	857	-0.12%
2019/08/01	3	22.85	2	22.80	22.50	1	790	0.13%
2019/07/31	4	22.80	2	22.85	23.45	2	789	0.25%
2019/07/30	8	23.05	0	0.00	23.35	8	729	1.10%
2019/07/29	37.3	22.93	9	23.11	22.75	28.3	638	4.43%
2019/07/26	3	20.80	2	21.60	21.60	1	481	0.21%
2019/07/03	1	19.65	1	19.35	19.30	0	609	0.00%
2019/05/08	1	19.90	0	0.00	19.75	1	635	0.16%
2019/05/07	0	0.00	3	19.50	19.65	-3	594	-0.50%
2019/04/29	3	19.05	0	0.00	19.05	3	568	0.53%
2019/04/26	0	0.00	1	19.75	19.60	-1	563	-0.18%
2019/04/24	0	0.00	3	20.35	20.10	-3	548	-0.55%
2019/04/18	15	20.13	20	19.90	19.10	-5	464	-1.08%
2019/04/11	1	19.35	1	19.25	18.95	0	345	0.00%
2019/04/10	0	0.00	2	19.55	19.35	-2	326	-0.61%
2019/04/09	13	19.12	5	19.21	19.05	8	313	2.55%
2019/03/19	0	0.00	2	18.40	18.10	-2	277	-0.72%
2019/03/18	0	0.00	5	17.90	17.85	-5	278	-1.80%
2019/03/14	0	0.00	5	17.90	17.70	-5	335	-1.49%
2019/03/08	2	17.60	0	0.00	17.60	2	361	0.55%
2019/03/07	4	18.33	0	0.00	18.05	4	360	1.11%
2019/03/06	12	18.26	5	18.26	18.55	7	370	1.89%
2019/02/26	2	17.50	0	0.00	17.45	2	323	0.62%
2019/02/18	2	17.50	0	0.00	17.60	2	328	0.61%
2019/02/14	0	0.00	2	17.15	17.15	-2	304	-0.66%
2019/02/13	0	0.00	2	17.05	17.05	-2	303	-0.66%
2019/02/12	0	0.00	2	17.00	17.10	-2	301	-0.66%
2019/01/16	2	16.90	0	0.00	16.85	2	300	0.67%
2018/12/25	4	16.65	0	0.00	16.65	4	294	1.36%
2018/12/11	0	0.00	4	16.70	16.65	-4	243	-1.65%
2018/12/10	8	17.58	5	16.95	16.95	3	233	1.29%
2018/12/07	1	17.80	6	17.75	17.95	-5	216	-2.31%
2018/12/06	5	17.00	5	17.10	17.10	0	171	0.00%
2018/11/29	6	17.50	0	0.00	16.80	6	154	3.89%
2018/10/11	0	0.00	18	13.90	14.00	-18	244	-7.36%
2018/08/31	0	0.00	4	17.70	17.70	-4	478	-0.84%
2018/08/30	0	0.00	6	17.70	17.70	-6	479	-1.25%
2018/08/28	12	18.03	2	18.00	18.20	10	483	2.07%
2018/08/23	0	0.00	5	17.35	17.30	-5	400	-1.25%
2018/08/22	0	0.00	6	17.24	17.35	-6	441	-1.36%
2018/08/14	1	17.90	0	0.00	18.05	1	477	0.21%
2018/08/10	0	0.00	3	17.50	17.85	-3	469	-0.64%
2018/08/09	0	0.00	5	16.90	17.00	-5	474	-1.05%
2018/08/08	0	0.00	2	16.95	16.95	-2	477	-0.42%
2018/08/02	10	17.10	0	0.00	17.00	10	480	2.08%
2018/07/04	1	19.20	1	19.30	18.95	0	471	0.00%
2018/06/27	6	20.75	6	20.82	19.95	0	427	0.00%
2018/06/21	0	0.00	5	19.80	19.75	-5	312	-1.60%
2018/06/08	0	0.00	1	19.80	19.25	-1	234	-0.43%
2018/06/05	1	19.80	1	19.80	19.35	0	232	0.00%
2018/05/31	0	0.00	4	19.48	19.15	-4	217	-1.84%
2018/05/30	6	20.22	0	0.00	19.50	6	211	2.84%
2018/05/29	3	19.07	0	0.00	19.80	3	169	1.77%
2018/05/28	0	0.00	5	17.80	19.50	-5	157	-3.17%
2018/05/17	3	17.80	0	0.00	17.65	3	128	2.33%
2018/04/12	0	0.00	2	19.30	19.20	-2	132	-1.51%
2018/02/06	5	18.25	5	17.70	17.75	0	254	0.00%
2018/01/24	0	0.00	3	19.15	19.35	-3	437	-0.69%
2018/01/11	0	0.00	5	18.90	19.00	-5	548	-0.91%
2018/01/03	0	0.00	1	19.40	19.50	-1	561	-0.18%