麗清 (3346)-凱基-高雄券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
41.30
漲跌
▼0.80
漲幅
-1.90%
成交量
619張
產業
上市汽車類股
193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

麗清 (3346)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/17	3	43.90	1	44.10	44.05	2	1,745	0.11%
2024/04/15	1	46.30	1	46.30	46.20	0	1,903	0.00%
2024/04/10	1	48.25	0	0.00	47.60	1	1,911	0.05%
2024/04/09	1	48.10	1	48.00	48.05	0	1,942	0.00%
2024/04/02	0	0.00	5	48.30	48.70	-5	2,065	-0.24%
2024/03/28	5	48.00	0	0.00	48.15	5	2,672	0.19%
2024/03/27	1	47.30	0	0.00	47.55	1	3,194	0.03%
2024/03/22	0	0.00	2	47.70	48.00	-2	3,466	-0.06%
2024/03/21	0	0.00	0.5	48.09	47.85	-0.5	3,509	-0.01%
2024/03/11	0.3	50.60	0	0.00	50.40	0.3	3,890	0.01%
2024/03/08	11	50.10	7	49.77	49.25	4	3,868	0.10%
2024/03/07	0	0.00	4	48.10	48.05	-4	3,797	-0.11%
2024/03/01	0.2	51.50	0	0.00	51.50	0.2	3,608	0.01%
2024/02/29	0	51.40	0.3	51.14	51.40	-0.3	3,587	-0.01%
2024/02/27	1	51.40	0	0.00	50.40	1	3,565	0.03%
2024/02/26	0	50.90	0	0.00	50.80	0	3,543	0.00%
2024/02/23	0	49.90	0.1	50.02	49.75	-0.1	3,512	0.00%
2024/02/22	1.1	50.54	6	51.25	50.40	-4.9	3,507	-0.14%
2024/02/21	0	49.20	0	0.00	49.10	0	3,444	0.00%
2024/02/20	0	0.00	1	49.00	49.15	-1	3,442	-0.03%
2024/02/19	2	49.95	0	0.00	49.50	2	3,444	0.06%
2024/02/16	1	49.50	21	49.52	49.80	-20	3,445	-0.58%
2024/02/15	0	0.00	20	48.00	47.70	-20	3,422	-0.58%
2024/02/05	20	47.20	0	0.00	47.65	20	3,420	0.58%
2024/02/01	1	48.20	0	0.00	48.20	1	3,482	0.03%
2024/01/30	2	48.90	1	48.80	48.90	1	3,489	0.03%
2024/01/26	20	48.50	0	0.00	48.50	20	3,504	0.57%
2024/01/24	1	50.10	0	0.00	49.70	1	3,536	0.03%
2024/01/22	0	0.00	0	49.15	49.10	0	3,551	0.00%
2024/01/15	1.2	50.67	0	0.00	50.30	1.2	3,616	0.03%
2024/01/12	0	50.30	0	0.00	49.40	0	3,635	0.00%
2024/01/11	0	50.30	2.2	50.21	50.20	-2.2	3,650	-0.06%
2024/01/10	2	49.43	2	49.90	49.50	0	3,708	0.00%
2024/01/09	3	53.03	11	52.22	49.85	-8	3,804	-0.21%
2024/01/04	1	51.40	0	0.00	50.40	1	3,873	0.03%
2024/01/02	1	53.40	0	0.00	52.90	1	3,864	0.03%
2023/12/29	10	52.95	0	0.00	52.70	10	3,855	0.26%
2023/12/28	0	0.00	3.6	53.67	53.20	-3.6	3,837	-0.09%
2023/12/27	1	56.00	1	54.70	54.40	0	3,825	0.00%
2023/12/26	4	54.50	1	53.60	55.00	3	3,681	0.08%
2023/12/25	6	55.25	12	54.78	53.90	-6	3,465	-0.17%
2023/12/22	46	54.36	62	53.07	53.10	-16	3,201	-0.50%
2023/12/21	14	51.50	12	50.85	51.80	2	2,656	0.08%
2023/12/19	3	47.03	0	0.00	47.20	3	2,416	0.12%
2023/12/18	2	48.20	0	0.00	48.35	2	2,405	0.08%
2023/12/15	5	49.49	3	49.50	49.50	2	2,374	0.08%
2023/12/14	4	48.39	4	48.54	48.75	0	2,280	0.00%
2023/12/13	7	47.18	0	0.00	46.60	7	2,145	0.33%
2023/12/12	1	45.95	1.6	46.50	46.05	-0.6	2,116	-0.03%
2023/12/11	1.2	47.29	10	46.88	46.60	-8.9	2,135	-0.41%
2023/12/07	11.6	46.09	0	0.00	46.10	11.6	2,470	0.47%
2023/12/06	0	0.00	1	46.45	46.15	-1	2,491	-0.04%
2023/12/05	0	0.00	2	46.10	46.05	-2	2,515	-0.08%
2023/12/04	1	47.15	1	47.40	46.85	0	2,550	0.00%
2023/12/01	1	47.25	0.8	47.50	47.20	0.3	2,544	0.01%
2023/11/28	0	47.50	0	0.00	47.30	0	2,546	0.00%
2023/11/27	0	0.00	1	46.25	45.65	-1	2,537	-0.04%
2023/11/22	0	47.20	0	0.00	47.10	0	2,554	0.00%
2023/11/15	0	0.00	5	47.20	47.00	-5	2,521	-0.20%
2023/11/10	6	46.28	3	46.27	45.80	3	2,507	0.12%
2023/11/09	2	48.65	0	0.00	47.40	2	2,466	0.08%
2023/11/08	0	0.00	0.3	48.45	48.75	-0.3	2,466	-0.01%
2023/11/06	1	48.50	0	0.00	48.55	1	2,498	0.04%
2023/11/03	3	48.05	0	0.00	47.85	3	2,572	0.12%
2023/10/31	1	50.90	0	0.00	49.05	1	2,554	0.04%
2023/10/30	3	50.80	2	51.30	50.40	1	2,592	0.04%
2023/10/27	1	50.00	0	0.00	49.90	1	2,642	0.04%
2023/10/24	0	0.00	2	50.70	50.70	-2	2,792	-0.07%
2023/10/19	0	0.00	2	51.20	51.70	-2	2,819	-0.07%
2023/10/17	2	53.60	1	53.50	53.30	1	2,895	0.03%
2023/10/16	0	0.00	2	53.25	52.90	-2	2,862	-0.07%
2023/10/13	3	52.70	1	52.70	52.70	2	2,911	0.07%
2023/09/22	1	46.15	0	0.00	47.40	1	3,603	0.03%
2023/09/18	0	0.00	4	49.70	49.30	-4	3,629	-0.11%
2023/09/14	0	0.00	1	49.05	50.20	-1	3,628	-0.03%
2023/09/13	3	51.37	3	50.40	49.15	0	3,596	0.00%
2023/09/12	33	50.22	32	49.74	50.30	1	3,399	0.03%
2023/09/05	1	46.70	0	0.00	47.20	1	3,895	0.03%
2023/08/14	0	0.00	1	45.00	45.25	-1	4,296	-0.02%
2023/08/11	0.1	48.00	3	47.75	47.75	-2.9	4,268	-0.07%
2023/08/09	0	0.00	1	49.75	50.20	-1	4,226	-0.02%
2023/08/02	0	0.00	1	50.10	48.50	-1	4,147	-0.02%
2023/08/01	1	50.90	0	0.00	50.70	1	4,079	0.02%
2023/07/31	2	54.30	0	0.00	52.50	2	4,016	0.05%
2023/07/20	0.3	54.20	1	53.40	52.50	-0.8	3,610	-0.02%
2023/07/19	2	52.50	1	53.30	52.40	1	3,481	0.03%
2023/07/18	3	50.47	0	0.00	50.40	3	3,406	0.09%
2023/07/12	1	53.00	1	51.90	51.90	0	3,187	0.00%
2023/07/10	8	54.78	2	53.60	53.20	6	3,051	0.20%
2023/07/07	1	55.20	8	54.60	54.40	-7	2,787	-0.25%
2023/07/05	1	51.80	1	51.60	51.60	0	2,591	0.00%
2023/07/04	1	50.90	1	51.60	51.90	0	2,507	0.00%
2023/07/03	2.1	50.13	2	50.90	51.20	0.1	2,448	0.00%
2023/06/30	1	49.00	3	48.98	49.20	-2	2,343	-0.09%
2023/06/29	0	0.00	1	48.20	47.45	-1	2,275	-0.04%
2023/06/16	1	47.20	2	47.30	47.20	-1	2,398	-0.04%
2023/06/15	5	48.10	3	48.40	48.05	2	2,356	0.08%
2023/06/14	8	48.84	1	49.35	49.65	7	2,268	0.31%
2023/06/13	4	47.75	2	48.05	48.25	2	2,161	0.09%
2023/06/12	3	46.80	13	47.17	47.05	-10	2,031	-0.49%
2023/06/09	0	0.00	5	45.00	44.80	-5	1,803	-0.28%
2023/06/08	0	0.00	16	45.38	43.20	-16	1,740	-0.92%
2023/06/07	21	45.02	21	45.37	45.05	0	1,638	0.00%
2023/06/06	66	43.83	47	44.19	44.95	19	1,529	1.24%
2023/06/05	2	42.80	0	0.00	42.35	2	1,398	0.14%
2023/05/25	0	0.00	0	41.65	41.65	0	1,534	0.00%
2023/05/02	0	0.00	0	38.65	38.60	0	1,659	0.00%
2023/04/21	0	0.00	5	38.70	38.35	-5	1,727	-0.29%
2023/04/17	0	42.00	0	0.00	41.80	0	1,643	0.00%
2023/04/14	0	0.00	0	41.85	41.70	0	1,642	0.00%
2023/04/13	0	0.00	5	41.33	41.30	-5	1,625	-0.31%
2023/03/28	1	43.05	1	43.70	43.25	0	1,624	0.00%
2023/03/27	7	44.86	5	44.24	44.05	2	1,606	0.12%
2023/03/24	10	44.12	6	43.23	44.40	4	1,643	0.24%
2023/03/22	5	43.52	0	0.00	42.75	5	1,604	0.31%
2023/03/15	2	42.50	0	0.00	42.00	2	1,680	0.12%
2023/03/13	0	41.05	0	0.00	41.35	0	1,667	0.00%
2023/03/08	0	0.00	3	41.48	41.35	-3	1,665	-0.18%
2023/03/07	1	40.90	0	0.00	40.60	1	1,672	0.06%
2023/03/06	0	0.00	2	40.75	40.75	-2	1,664	-0.12%
2023/03/03	2	40.85	0	0.00	40.90	2	1,637	0.12%
2023/03/02	0	0.00	0.1	41.20	41.35	-0.1	1,574	-0.01%
2023/03/01	0	0.00	1	39.85	39.65	-1	1,516	-0.07%
2023/02/23	0	0.00	2	38.85	38.80	-2	1,479	-0.14%
2023/02/21	2	40.50	1	40.10	39.15	1	1,465	0.07%
2023/02/20	0.1	40.00	0	0.00	39.80	0.1	1,429	0.01%
2023/02/09	0	0.00	10	38.80	38.70	-10	1,430	-0.70%
2023/02/08	0	39.00	0	0.00	38.45	0	1,435	0.00%
2023/02/07	0	0.00	2	38.50	38.50	-2	1,438	-0.14%
2023/02/03	0	0.00	5	38.61	38.65	-5	1,428	-0.35%
2023/02/02	0	0.00	1	38.80	38.70	-1	1,421	-0.07%
2023/02/01	3	38.62	4	38.68	38.75	-1	1,416	-0.07%
2023/01/31	1	38.00	0	0.00	38.50	1	1,402	0.07%
2023/01/30	11	37.64	0	0.00	37.80	11	1,384	0.79%
2023/01/13	6	36.23	4	35.83	35.25	2	1,358	0.15%
2023/01/12	2	36.75	2	36.35	36.40	0	1,351	0.00%
2023/01/11	1	36.80	0	0.00	37.00	1	1,363	0.07%
2023/01/09	0	0.00	2	36.10	36.40	-2	1,347	-0.15%
2022/12/29	0	0.00	0	35.40	35.10	0	1,447	0.00%
2022/12/22	6	37.78	2	37.10	37.30	4	1,518	0.26%
2022/12/21	0	0.00	3	38.00	38.40	-3	1,539	-0.19%
2022/12/20	0	0.00	5	37.72	36.95	-5	1,555	-0.32%
2022/12/19	3	38.03	1	38.85	38.30	2	1,572	0.13%
2022/12/16	8	38.88	5	38.77	38.55	3	1,621	0.18%
2022/12/13	2	37.00	3	36.90	36.30	-1	1,644	-0.06%
2022/12/12	6	37.91	0	0.00	37.40	6	1,687	0.36%
2022/12/09	4	37.50	0	0.00	37.90	4	1,802	0.22%
2022/12/07	0	36.50	0	0.00	35.85	0	1,817	0.00%
2022/11/17	0	0.00	4	31.70	32.15	-4	2,335	-0.17%
2022/11/14	0	0.00	2	31.30	31.50	-2	2,555	-0.08%
2022/11/08	2	30.45	0	0.00	30.95	2	2,929	0.07%
2022/11/01	0	0.00	2	28.80	29.35	-2	3,223	-0.06%
2022/10/28	2	28.20	0	0.00	28.15	2	3,206	0.06%
2022/10/27	0	0.00	4	29.56	30.00	-4	3,182	-0.13%
2022/10/26	0	0.00	4	29.28	28.90	-4	3,175	-0.13%
2022/10/21	2	29.98	0	0.00	29.60	2	3,184	0.06%
2022/10/20	1	30.40	0	0.00	30.35	1	3,170	0.03%
2022/10/17	0	0.00	2	30.50	31.85	-2	3,131	-0.06%
2022/10/13	3	32.12	0	0.00	31.15	3	3,099	0.10%
2022/10/12	1	33.45	0	0.00	33.45	1	3,073	0.03%
2022/10/07	2	36.75	0	0.00	36.35	2	3,024	0.07%
2022/10/05	2	38.00	3	37.80	37.30	-1	2,981	-0.03%
2022/10/04	0	0.00	1	37.75	38.25	-1	2,958	-0.03%
2022/09/26	1	38.55	0	0.00	37.65	1	2,775	0.04%
2022/09/23	3	40.50	0	0.00	40.50	3	2,735	0.11%
2022/09/19	1	42.55	1	43.35	41.50	0	2,484	0.00%
2022/09/16	2	43.75	1	42.90	42.90	1	2,407	0.04%
2022/09/15	11	42.86	18	43.35	42.50	-7	2,209	-0.32%
2022/09/14	3	40.93	1	41.30	41.35	2	2,082	0.10%
2022/09/13	3	42.97	7	42.40	42.10	-4	2,061	-0.19%
2022/09/12	2	41.50	0	0.00	42.40	2	1,929	0.10%
2022/09/08	0	0.00	1	41.00	41.10	-1	1,885	-0.05%
2022/09/07	0	0.00	6	39.40	39.25	-6	1,850	-0.32%
2022/09/01	0	0.00	4	40.85	41.50	-4	1,761	-0.23%
2022/08/31	3	42.10	0	0.00	42.40	3	1,728	0.17%
2022/08/23	4	40.43	0	0.00	39.60	4	1,379	0.29%
2022/08/17	4	39.18	2	38.93	39.60	2	1,100	0.18%
2022/08/16	0	0.00	1	39.10	40.00	-1	995	-0.10%
2022/08/15	26	38.78	23	39.02	39.35	3	938	0.32%
2022/08/12	20	36.87	15	37.03	37.35	5	795	0.63%
2022/08/11	0	0.00	5	34.26	34.80	-5	504	-0.99%
2022/07/28	2	32.75	6	33.29	31.80	-4	446	-0.90%
2022/07/11	1	29.80	1	30.00	30.10	0	451	0.00%
2022/07/08	0	0.00	1	29.45	29.40	-1	452	-0.22%
2022/06/28	1	31.90	0	0.00	31.50	1	500	0.20%
2022/06/15	0	0.00	5	32.15	32.25	-5	508	-0.98%
2022/06/14	5	32.91	0	0.00	32.30	5	509	0.98%
2022/06/06	0	0.00	1	33.10	33.30	-1	512	-0.20%
2022/06/01	8	34.55	2	34.80	34.55	6	507	1.18%
2022/05/31	0.2	34.60	0	0.00	32.95	0.2	472	0.04%
2022/05/30	0	0.00	0	34.00	33.15	0	467	0.00%
2022/05/26	4	33.89	4	33.74	33.00	0	443	0.00%
2022/05/25	1	33.00	0	0.00	33.00	1	399	0.25%
2022/05/20	1	31.65	1	31.20	31.10	0	377	0.00%
2022/04/12	2	36.50	0	0.00	36.55	2	407	0.49%
2022/04/11	0	36.00	1	36.80	36.30	-1	406	-0.25%
2022/04/01	1	35.75	0	35.83	35.90	1	386	0.26%
2022/03/10	2	38.40	0	0.00	38.40	2	621	0.32%
2022/03/01	0	41.35	0	0.00	41.05	0	667	0.00%
2022/02/25	0	42.90	0	0.00	40.30	0	685	0.01%
2022/02/22	0	42.90	0	0.00	41.35	0	738	0.00%
2022/02/18	0	0.00	2	42.50	42.60	-2	752	-0.27%
2022/02/16	3	43.10	3	43.32	42.85	0	766	0.00%
2022/02/10	1	43.65	0	0.00	44.20	1	783	0.13%
2022/02/09	3	44.30	0	0.00	44.30	3	787	0.38%
2022/01/13	0	0.00	1	42.50	42.25	-1	1,006	-0.10%
2021/12/13	0	0.00	1	46.90	46.60	-1	912	-0.11%
2021/12/10	1	45.50	0	0.00	46.00	1	857	0.12%
2021/11/24	0	0.00	1	45.15	44.55	-1	728	-0.14%
2021/11/16	0	0.00	2	43.05	43.00	-2	667	-0.30%
2021/11/10	0	0.00	1	44.20	44.65	-1	683	-0.15%
2021/11/05	1	44.00	0	0.00	44.00	1	700	0.14%
2021/10/29	1	45.05	1	44.10	44.00	0	669	0.00%
2021/10/27	6	45.58	2	45.15	45.70	4	657	0.61%
2021/10/25	0	0.00	1	40.65	41.30	-1	574	-0.17%
2021/10/22	1	40.75	0	0.00	40.65	1	618	0.16%
2021/10/04	0	0.00	1	34.80	34.00	-1	1,265	-0.08%
2021/09/24	1	38.95	0	0.00	39.15	1	1,452	0.07%
2021/09/22	8	38.90	0	0.00	38.80	8	1,516	0.53%
2021/09/17	2	40.40	2	40.65	39.60	0	1,553	0.00%
2021/09/08	0	0.00	1	39.00	38.80	-1	1,876	-0.05%
2021/08/26	0	0.00	5	41.00	41.00	-5	1,926	-0.26%
2021/08/17	0	0.00	1	40.80	39.60	-1	1,967	-0.05%
2021/08/11	0	0.00	1	46.00	44.30	-1	1,993	-0.05%
2021/08/10	1	47.20	0	0.00	46.90	1	1,998	0.05%
2021/08/05	0	0.00	2	49.15	49.10	-2	2,072	-0.10%
2021/08/02	1	49.40	0	0.00	49.30	1	2,158	0.05%
2021/07/30	0	0.00	1	51.20	50.10	-1	2,167	-0.05%
2021/07/28	3	48.77	4	50.63	48.70	-1	2,149	-0.05%
2021/07/27	7	53.47	1	53.60	52.60	6	2,156	0.28%
2021/07/26	7	53.37	3	53.70	55.40	4	2,079	0.19%
2021/07/23	6	50.07	8	51.43	51.70	-2	1,774	-0.11%
2021/07/22	1	47.05	0	0.00	47.05	1	1,678	0.06%
2021/07/20	0	47.80	1	47.35	47.05	-1	1,684	-0.06%
2021/07/14	0	0.00	1	47.90	47.75	-1	1,802	-0.06%
2021/07/09	1	49.00	0	0.00	48.35	1	1,830	0.05%
2021/07/08	1	50.00	0	0.00	49.40	1	1,927	0.05%
2021/07/07	2	50.10	0	0.00	49.20	2	1,982	0.10%
2021/07/05	1	51.50	1	51.10	51.00	0	2,206	0.00%
2021/07/02	1	50.20	1	50.30	50.30	0	2,275	0.00%
2021/06/30	0	0.00	2	49.90	48.65	-2	2,741	-0.07%
2021/06/28	4	49.88	0	0.00	49.85	4	3,007	0.13%
2021/06/25	11	50.91	5	50.70	50.20	6	3,046	0.20%
2021/06/22	0	0.00	5	42.74	42.20	-5	3,687	-0.14%
2021/06/21	0	0.00	1	42.95	42.80	-1	4,101	-0.02%
2021/06/11	5	44.76	0	0.00	43.00	5	5,440	0.09%
2021/05/28	2	43.50	0	0.00	43.75	2	5,995	0.03%
2021/05/25	0	0.00	3	43.30	43.30	-3	6,027	-0.05%
2021/05/24	3	43.18	1	42.20	42.85	2	6,033	0.03%
2021/05/19	0.2	43.90	0	0.00	41.75	0.2	6,186	0.00%
2021/05/18	0.4	40.70	0	0.00	40.70	0.4	6,216	0.01%
2021/04/27	0	0.00	10	57.37	56.20	-10	6,439	-0.16%
2021/04/26	2	57.80	2	57.20	57.10	0	6,518	0.00%
2021/04/23	0	0.00	1	56.40	57.20	-1	6,571	-0.02%
2021/04/22	1	60.20	1	56.00	56.00	0	6,661	0.00%
2021/04/21	0	0.00	1	60.20	60.20	-1	6,862	-0.01%
2021/04/19	2	61.70	7	60.77	60.70	-5	7,059	-0.07%
2021/04/16	2	60.70	6	60.20	60.60	-4	7,064	-0.06%
2021/04/15	8	59.75	4	59.63	59.70	4	7,187	0.06%
2021/04/14	1	57.10	6	57.62	57.90	-5	7,297	-0.07%
2021/04/13	1	61.70	0	0.00	59.50	1	7,296	0.01%
2021/04/12	1	61.50	23	61.20	61.00	-22	7,356	-0.30%
2021/04/09	4	64.90	3	65.40	62.20	1	7,425	0.01%
2021/04/08	12	65.69	2	66.00	65.60	10	7,522	0.13%
2021/04/07	13	65.72	12	66.10	65.80	1	7,467	0.01%
2021/04/06	15	63.43	3	63.47	64.10	12	7,367	0.16%
2021/04/01	2	63.55	1	62.80	62.30	1	7,591	0.01%
2021/03/31	0	0.00	1	63.60	62.30	-1	7,783	-0.01%
2021/03/30	0	0.00	3	62.10	62.30	-3	7,674	-0.04%
2021/03/29	1	62.50	3	62.90	61.70	-2	7,631	-0.03%
2021/03/26	18	63.04	13	62.31	62.00	5	7,508	0.07%
2021/03/25	34	63.46	25	63.13	63.50	9	7,334	0.12%
2021/03/24	43	59.16	23.1	62.66	62.90	19.9	6,807	0.29%
2021/03/23	71	57.75	73	59.38	58.90	-2	6,434	-0.03%
2021/03/22	7	59.44	5	58.96	58.30	2	6,228	0.03%
2021/03/19	5	57.10	4	55.95	58.10	1	5,842	0.02%
2021/03/18	2	51.85	6	51.35	52.90	-4	5,580	-0.07%
2021/03/17	0	0.00	1	48.30	48.50	-1	5,471	-0.02%
2021/03/15	0	0.00	39	48.22	48.60	-39	5,477	-0.71%
2021/03/12	41	50.15	1	50.90	48.55	40	5,469	0.73%
2021/03/09	6	50.07	5	50.12	49.55	1	5,306	0.02%
2021/03/03	0	0.00	1	45.60	47.50	-1	5,281	-0.02%
2021/02/22	0	0.00	6	49.25	48.50	-6	6,106	-0.10%
2021/02/19	6	49.48	1	51.10	48.70	5	6,123	0.08%
2021/02/18	5	48.00	0	0.00	48.70	5	6,127	0.08%
2021/02/17	1	48.50	2	47.90	48.50	-1	6,155	-0.02%
2021/02/05	0	0.00	20	47.40	47.40	-20	6,081	-0.33%
2021/02/03	2	42.80	0	0.00	42.90	2	6,169	0.03%
2021/02/02	2	42.55	0	0.00	42.60	2	6,323	0.03%
2021/01/28	0	0.00	10	47.10	46.00	-10	6,968	-0.14%
2021/01/26	9	46.94	8	46.28	46.00	1	7,140	0.01%
2021/01/21	1	46.70	1	47.15	45.60	0	7,289	0.00%
2021/01/20	35	46.58	0	0.00	45.60	35	7,408	0.47%
2021/01/19	5	50.00	6	48.11	47.75	-1	7,570	-0.01%
2021/01/15	20	50.24	25	50.17	49.00	-5	8,498	-0.06%
2021/01/14	10	52.36	10	52.62	51.80	0	8,814	0.00%
2021/01/13	0	0.00	4	49.40	49.00	-4	8,668	-0.05%
2021/01/12	5	49.10	3	49.42	48.05	2	8,951	0.02%
2021/01/11	0	0.00	5	48.05	48.00	-5	8,931	-0.06%
2021/01/08	9	48.61	4	49.80	48.80	5	8,944	0.06%
2021/01/07	1	49.00	27	49.49	50.00	-26	8,880	-0.29%
2021/01/06	13	46.61	1	47.40	46.45	12	8,757	0.14%
2021/01/05	6	48.81	8	49.78	49.10	-2	8,654	-0.02%
2021/01/04	7	49.23	9	50.16	49.25	-2	8,527	-0.02%
2020/12/31	5	48.96	6	49.78	49.05	-1	8,338	-0.01%
2020/12/30	1	47.50	0	0.00	46.40	1	8,099	0.01%
2020/12/29	5	47.18	9	50.17	47.00	-4	8,021	-0.05%
2020/12/28	14	49.69	9	49.49	50.90	5	7,776	0.06%
2020/12/25	6	45.18	6	45.67	46.35	0	7,345	0.00%
2020/12/24	2	42.43	1	41.95	42.15	1	6,998	0.01%
2020/12/23	1	40.65	0	0.00	41.10	1	6,934	0.01%
2020/12/22	0	0.00	1.3	40.80	40.00	-1.3	6,907	-0.02%
2020/12/15	1	44.00	3	43.90	42.40	-2	6,736	-0.03%
2020/12/14	4	43.08	2	43.75	43.60	2	6,644	0.03%
2020/12/11	7	43.05	7	41.46	41.65	0	6,541	0.00%
2020/12/10	0	0.00	2	40.75	40.85	-2	6,405	-0.03%
2020/12/09	2	42.00	0	0.00	42.00	2	6,376	0.03%
2020/12/08	0	0.00	1	42.10	42.20	-1	6,364	-0.02%
2020/12/07	1	42.00	0	0.00	42.00	1	6,334	0.02%
2020/12/04	2	41.15	1	41.35	41.65	1	6,282	0.02%
2020/12/03	1	41.30	2	41.73	41.65	-1	6,261	-0.02%
2020/12/02	0	0.00	4	42.33	42.40	-4	6,255	-0.06%
2020/11/30	4	42.75	5	43.30	41.85	-1	6,232	-0.02%
2020/11/27	6	43.43	0	0.00	43.05	6	6,310	0.10%
2020/11/26	37.2	42.85	37	42.98	43.55	0.2	6,308	0.00%
2020/11/25	55.2	46.80	175	44.97	42.80	-119.8	6,212	-1.93%	大賣/鉅額交易
2020/11/24	111	43.03	3	41.02	43.75	108	5,781	1.87%	大買/鉅額交易
2020/11/18	2	39.38	2	39.88	39.25	0	5,390	0.00%
2020/11/16	5	38.66	0	0.00	38.70	5	5,214	0.10%
2020/11/11	1	41.90	1	41.90	41.35	0	4,910	0.00%
2020/11/10	2	44.58	3	43.80	41.75	-1	4,828	-0.02%
2020/11/09	2	44.40	6	43.60	44.15	-4	4,660	-0.09%
2020/11/06	0	0.00	4	43.35	42.25	-4	4,421	-0.09%
2020/11/05	11	43.28	6	41.60	43.00	5	4,235	0.12%
2020/11/04	3	38.80	0	0.00	40.95	3	3,944	0.08%
2020/11/03	8	38.70	8	38.95	39.75	0	3,823	0.00%
2020/10/30	11	40.88	1	41.00	39.00	10	3,649	0.27%
2020/10/29	1	41.30	0	0.00	41.35	1	3,539	0.03%
2020/10/28	8	41.64	3	42.00	42.10	5	3,465	0.14%
2020/10/27	1	42.90	2	42.13	41.15	-1	3,303	-0.03%
2020/10/26	2	41.88	1	42.90	41.50	1	3,066	0.03%
2020/10/23	37	42.14	55	43.29	42.95	-18	2,797	-0.64%
2020/10/22	26	39.84	11	38.30	40.25	15	1,969	0.76%
2020/10/21	2	36.43	3	37.82	36.60	-1	1,530	-0.07%
2020/10/20	66	40.50	49	38.93	37.75	17	1,416	1.20%
2020/10/19	6	37.06	9	37.42	39.70	-3	1,039	-0.29%
2020/10/16	2	34.90	9	36.50	36.25	-7	893	-0.78%
2020/10/15	2	36.25	15	35.89	35.80	-13	834	-1.56%
2020/10/14	0	0.00	11	32.38	33.80	-11	733	-1.50%
2020/10/08	0	0.00	5	31.40	31.30	-5	689	-0.73%
2020/09/24	5	29.15	0	0.00	29.00	5	724	0.69%
2020/09/23	1	30.20	0	0.00	30.65	1	713	0.14%
2020/09/21	0	0.00	1	31.90	31.15	-1	698	-0.14%
2020/09/17	4	31.15	0	0.00	31.00	4	691	0.58%
2020/09/16	8	31.51	10	32.30	30.85	-2	687	-0.29%
2020/09/11	4	30.19	0	0.00	30.00	4	665	0.60%
2020/09/09	0	0.00	5	32.95	32.70	-5	637	-0.78%
2020/09/08	8	32.44	0	0.00	32.10	8	626	1.28%
2020/09/07	16	34.68	5	36.30	32.80	11	611	1.80%
2020/09/04	8	33.81	8	35.17	34.85	0	553	0.00%
2020/09/03	5	33.51	5	35.30	35.45	0	514	0.00%
2020/09/02	19	34.67	4	34.54	34.65	15	468	3.20%
2020/09/01	1	29.90	2	31.93	32.45	-1	329	-0.30%
2020/07/14	0	0.00	2	28.58	27.70	-2	390	-0.51%
2020/07/09	2	28.00	0	0.00	28.00	2	380	0.53%
2020/06/19	4	25.75	4	25.91	25.80	0	380	0.00%
2020/06/11	3	25.85	3	25.25	25.25	0	397	0.00%
2020/05/29	1	24.95	1	25.00	25.05	0	392	0.00%
2020/05/28	2	25.13	2	25.10	25.15	0	392	0.00%
2020/05/27	5	25.27	5	25.30	25.25	0	390	0.00%
2020/05/26	6	25.58	6	25.63	25.55	0	390	0.00%
2020/05/18	0	0.00	1	26.05	26.00	-1	382	-0.26%
2020/05/14	1	27.05	0	0.00	26.35	1	376	0.27%
2020/03/13	0	0.00	1	20.50	21.00	-1	135	-0.74%
2020/01/09	1	30.05	1	29.95	29.90	0	117	0.00%
2020/01/07	1	30.10	1	30.25	30.00	0	119	0.00%
2020/01/06	1	30.05	1	30.20	30.10	0	122	0.00%
2020/01/02	1	30.35	1	30.35	30.50	0	122	0.00%
2019/12/31	0	0.00	8	30.47	30.35	-8	122	-6.54%
2019/12/30	8	30.32	0	0.00	30.15	8	121	6.59%
2019/12/25	2	30.13	2	30.10	30.10	0	114	0.00%
2019/12/24	2	30.25	2	30.10	30.15	0	114	0.00%
2019/12/23	3	30.37	3	30.35	30.30	0	114	0.00%
2019/12/18	1	30.55	1	30.65	30.70	0	115	0.00%
2019/12/13	3	30.38	3	30.20	30.25	0	114	0.00%
2019/12/09	1	30.10	0	0.00	29.95	1	114	0.87%
2019/12/06	0	0.00	1	30.00	30.00	-1	114	-0.87%
2019/12/05	1	30.00	0	0.00	30.00	1	115	0.87%
2019/12/04	2	30.20	2	30.08	30.10	0	115	0.00%
2019/12/03	1	30.30	1	30.20	30.15	0	117	0.00%
2019/12/02	6	30.23	6	30.24	30.50	0	121	0.00%
2019/11/29	3	30.20	3	30.20	30.65	0	125	0.00%
2019/11/28	1	30.15	1	30.25	30.20	0	126	0.00%
2019/11/25	1	30.65	1	30.70	30.65	0	130	0.00%
2019/11/20	2	30.25	2	30.38	30.40	0	132	0.00%
2019/11/15	1	30.75	1	31.05	30.90	0	139	0.00%
2019/11/13	2	31.10	2	31.13	31.30	0	141	0.00%
2019/11/07	1	32.20	3	32.45	32.25	-2	141	-1.42%
2019/11/06	9	32.61	7	32.29	32.30	2	144	1.38%
2019/11/04	1	33.00	1	33.45	33.15	0	149	0.00%
2019/10/23	3	31.95	3	32.35	32.20	0	186	0.00%
2019/10/22	1	32.10	3	32.37	32.25	-2	195	-1.02%
2019/10/21	5	32.22	3	32.23	32.10	2	224	0.89%
2019/10/03	1	32.35	1	32.60	32.55	0	300	0.00%
2019/09/26	2	32.80	2	32.90	32.70	0	312	0.00%
2019/09/25	1	32.85	1	32.85	32.80	0	322	0.00%
2019/09/24	1	32.95	1	32.95	33.00	0	329	0.00%
2019/09/20	1	32.85	1	33.05	33.00	0	331	0.00%
2019/09/18	1	32.85	1	33.05	33.00	0	332	0.00%
2019/09/12	1	31.95	1	32.15	32.00	0	343	0.00%
2019/09/10	1	31.90	1	31.95	32.00	0	346	0.00%
2019/09/09	0	0.00	3	31.85	31.85	-3	346	-0.87%
2019/09/06	1	31.95	1	31.95	31.95	0	346	0.00%
2019/09/05	5	31.97	6	31.99	31.85	-1	346	-0.29%
2019/09/04	5	32.13	1	32.45	32.00	4	347	1.15%
2019/09/02	1	32.75	1	33.15	33.10	0	341	0.00%
2019/08/30	1	32.65	1	32.95	32.80	0	341	0.00%
2019/08/29	1	32.25	1	32.60	32.60	0	341	0.00%
2019/08/26	3	32.07	3	32.10	32.05	0	343	0.00%
2019/08/23	1	32.35	1	32.45	32.65	0	342	0.00%
2019/08/22	2	32.20	4	32.56	32.40	-2	345	-0.58%
2019/08/21	1	32.35	3	32.45	32.40	-2	341	-0.59%
2019/08/20	4	32.54	0	0.00	32.40	4	340	1.17%
2019/08/16	4	32.33	4	32.35	32.30	0	340	0.00%
2019/08/15	2	31.90	2	32.55	32.50	0	341	0.00%
2019/08/14	4	33.78	4	33.83	33.70	0	342	0.00%
2019/08/13	2	33.43	2	33.45	33.50	0	347	0.00%
2019/08/12	2	33.63	2	33.85	33.95	0	350	0.00%
2019/08/06	1	33.05	1	33.40	33.25	0	357	0.00%
2019/08/05	2	34.60	2	34.33	34.30	0	353	0.00%
2019/08/02	4	35.46	4	35.58	35.35	0	353	0.00%
2019/08/01	2	36.08	2	36.53	36.25	0	360	0.00%
2019/07/31	1	36.55	1	36.85	37.00	0	364	0.00%
2019/07/29	4	36.10	4	36.35	37.20	0	354	0.00%
2019/07/26	2	36.28	2	36.30	36.35	0	349	0.00%
2019/07/24	1	36.70	1	36.60	36.70	0	356	0.00%
2019/07/22	0	0.00	4	35.81	37.80	-4	347	-1.15%
2019/07/19	3	34.78	3	34.90	34.85	0	334	0.00%
2019/07/18	2	34.90	2	34.70	34.65	0	344	0.00%
2019/07/17	2	34.80	2	35.15	35.25	0	355	0.00%
2019/07/16	1	34.45	1	34.85	34.90	0	357	0.00%
2019/07/15	1	34.55	1	34.50	34.50	0	371	0.00%
2019/07/12	2	34.20	4	34.46	34.50	-2	384	-0.52%
2019/07/11	2	34.20	2	34.28	34.25	0	390	0.00%
2019/07/10	1	34.55	4	34.65	34.60	-3	400	-0.75%
2019/07/09	6	34.90	6	34.56	34.60	0	409	0.00%
2019/07/08	0	0.00	1	35.55	35.25	-1	435	-0.23%
2019/07/05	3	35.35	0	0.00	35.45	3	467	0.64%
2019/07/04	4	35.34	2	35.53	35.30	2	496	0.40%
2019/07/03	2	35.33	0	0.00	35.10	2	587	0.34%
2019/07/02	0	0.00	2	35.60	35.90	-2	682	-0.29%
2019/07/01	2	34.75	4	34.95	35.05	-2	731	-0.27%
2019/06/28	1	34.20	4	34.34	34.35	-3	786	-0.38%
2019/06/27	1	34.25	1	34.40	34.35	0	792	0.00%
2019/06/25	1	34.15	1	34.25	34.20	0	805	0.00%
2019/06/24	2	34.15	2	34.25	34.20	0	807	0.00%
2019/06/21	10	34.97	2	34.25	34.25	8	806	0.99%
2019/06/11	2	33.88	2	34.15	34.00	0	813	0.00%
2019/06/10	2	33.75	2	34.18	33.80	0	818	0.00%
2019/06/06	1	33.90	1	33.90	33.75	0	824	0.00%
2019/06/04	0	0.00	1	34.25	34.25	-1	830	-0.12%
2019/05/31	3	34.90	2	35.10	34.95	1	848	0.12%
2019/05/29	0	0.00	6	35.34	35.50	-6	853	-0.70%
2019/05/27	0	0.00	1	34.50	34.50	-1	872	-0.11%
2019/05/23	1	34.45	1	34.35	34.70	0	908	0.00%
2019/05/22	3	34.93	0	0.00	34.95	3	971	0.31%
2019/05/21	1	33.65	1	34.00	35.00	0	972	0.00%
2019/05/16	3	36.20	0	0.00	35.65	3	970	0.31%
2019/05/15	2	36.40	2	36.60	36.70	0	966	0.00%
2019/05/10	0	0.00	5	35.80	35.90	-5	970	-0.52%
2019/05/09	2	36.65	0	0.00	35.75	2	966	0.21%
2019/05/08	1	36.75	2	36.78	36.75	-1	956	-0.10%
2019/05/07	1	37.20	0	0.00	37.30	1	951	0.11%
2019/05/06	4	37.25	1	37.20	37.20	3	951	0.32%
2019/04/29	1	37.85	7	37.36	37.40	-6	940	-0.64%
2019/04/26	3	38.37	3	38.05	38.00	0	944	0.00%
2019/04/25	6	40.31	3	39.00	38.95	3	981	0.31%
2019/04/24	2	40.85	2	40.70	40.85	0	956	0.00%
2019/04/23	3	41.52	0	0.00	41.00	3	946	0.32%
2019/04/19	1	42.30	0	0.00	43.15	1	923	0.11%
2019/04/17	2	44.53	0	0.00	44.65	2	891	0.22%
2019/04/16	1	44.85	1	45.30	44.55	0	882	0.00%
2019/04/12	18	45.49	18	45.13	44.50	0	851	0.00%
2019/04/11	0	0.00	1	46.15	45.30	-1	818	-0.12%
2019/04/10	0	0.00	1	44.60	44.70	-1	783	-0.13%
2019/04/09	5	44.77	4	44.71	44.30	1	752	0.13%
2019/04/08	1	40.30	1	40.95	42.80	0	660	0.00%
2019/04/03	0	0.00	1	39.00	38.95	-1	560	-0.18%
2019/03/28	10	34.60	0	0.00	34.10	10	435	2.30%
2019/03/22	5	35.40	0	0.00	35.50	5	426	1.17%
2019/03/21	10	35.35	0	0.00	35.45	10	423	2.36%
2019/03/20	5	35.08	0	0.00	35.10	5	425	1.18%
2019/03/19	4	35.25	0	0.00	35.30	4	423	0.94%
2019/03/12	1	35.70	0	0.00	35.70	1	411	0.24%
2019/02/27	0	0.00	5	36.80	37.40	-5	407	-1.23%
2019/02/26	0	0.00	29	37.46	37.15	-29	401	-7.21%
2019/02/21	0	0.00	2	39.20	39.85	-2	387	-0.52%
2018/11/21	0	0.00	2	38.55	37.65	-2	203	-0.98%
2018/11/20	3	38.88	1	38.60	38.50	2	197	1.01%
2018/11/15	0	0.00	1	32.35	32.30	-1	164	-0.61%
2018/09/14	0	0.00	5	45.70	45.95	-5	362	-1.38%
2018/09/13	0	0.00	5	44.80	44.95	-5	360	-1.39%
2018/08/20	0	0.00	4	56.50	56.70	-4	409	-0.98%
2018/08/07	4	66.00	13	65.15	65.00	-9	395	-2.28%
2018/08/06	13	65.83	1	66.00	65.20	12	376	3.18%
2018/08/03	1	60.70	0	0.00	61.80	1	350	0.28%
2018/07/31	0	0.00	1	58.60	58.70	-1	341	-0.29%
2018/07/24	0	0.00	1	57.60	57.60	-1	339	-0.29%
2018/07/02	1	63.00	15	63.00	59.60	-14	418	-3.35%
2018/06/29	15	60.67	0	0.00	62.10	15	377	3.97%
2018/06/13	1	61.20	0	0.00	60.50	1	363	0.28%
2018/04/24	0	0.00	1	63.50	62.70	-1	399	-0.25%
2018/03/29	0	0.00	1	70.60	70.50	-1	533	-0.19%
2018/02/21	0	0.00	2	65.70	65.70	-2	673	-0.30%
2018/02/07	0	0.00	4	66.50	65.60	-4	691	-0.58%
2018/02/06	0	0.00	96	65.75	64.20	-96	695	-13.80%
2018/02/05	2	71.20	0	0.00	71.10	2	671	0.30%
2018/01/29	1	74.80	0	0.00	74.20	1	703	0.14%
2018/01/26	3	75.43	0	0.00	75.50	3	703	0.43%
2018/01/22	1	75.70	0	0.00	75.90	1	734	0.14%
2018/01/16	0	0.00	1	79.10	78.70	-1	716	-0.14%
2018/01/10	5	77.00	5	76.00	75.30	0	677	0.00%
2018/01/04	0	0.00	1	74.10	73.90	-1	674	-0.15%
2018/01/03	0	0.00	1	74.50	73.70	-1	677	-0.15%