憶聲 (3024)-中國信託-高雄券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
20.70
漲跌
▼0.10
漲幅
-0.48%
成交量
6,754張
產業
上市光電類股
144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

憶聲 (3024)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	3	20.62	5	20.60	20.70	-2	3,073	-0.07%
2024/05/02	11	20.24	3	20.20	20.80	8	2,976	0.27%
2024/04/30	30	19.65	0	0.00	19.85	30	2,827	1.06%
2024/04/29	31	19.70	6	20.00	19.80	25	2,783	0.90%
2024/04/26	0	0.00	5	19.45	19.55	-5	2,708	-0.18%
2024/04/25	3	19.72	0	0.00	19.35	3	2,644	0.11%
2024/04/24	2	19.08	10	19.25	19.05	-8	2,433	-0.33%
2024/04/23	21	18.95	2	19.15	19.20	19	2,356	0.81%
2024/04/22	3	18.62	0	0.00	18.90	3	2,109	0.14%
2024/04/17	0	0.00	1	18.15	18.30	-1	1,780	-0.06%
2024/04/15	1	19.00	4	19.24	19.05	-3	1,740	-0.17%
2024/04/12	35	18.95	1	19.00	19.00	34	1,694	2.01%
2024/04/09	0	0.00	3	18.28	18.20	-3	1,639	-0.18%
2024/03/22	1.2	17.02	0	0.00	17.15	1.2	2,234	0.05%
2024/03/21	1	17.05	0	0.00	17.00	1	2,237	0.04%
2024/03/20	0	0.00	10	17.20	17.10	-10	2,211	-0.45%
2024/03/13	1	17.60	3	17.90	17.55	-2	2,283	-0.09%
2024/03/08	4	17.58	0	0.00	17.50	4	2,302	0.17%
2024/03/05	3	17.80	0	0.00	17.90	3	2,258	0.13%
2024/03/04	50	17.85	0	0.00	17.85	50	2,265	2.21%
2024/02/29	0	0.00	20	17.80	17.85	-20	2,307	-0.87%
2024/02/27	3	18.07	0	0.00	17.95	3	2,296	0.13%
2024/02/22	0	0.00	2	18.80	18.60	-2	2,303	-0.09%
2024/02/21	1	18.60	0	0.00	18.75	1	2,309	0.04%
2024/01/30	0	0.00	6	18.20	18.20	-6	2,208	-0.27%
2024/01/26	1	19.00	1	18.70	18.70	0	2,207	0.00%
2024/01/25	0	0.00	20.7	17.78	17.75	-20.7	2,155	-0.96%
2024/01/19	5	17.70	2	17.80	17.70	3	2,160	0.14%
2024/01/18	27	17.60	0	0.00	17.60	27	2,161	1.25%
2024/01/17	1	17.70	0	0.00	17.65	1	2,165	0.05%
2024/01/16	4	18.08	0	0.00	17.85	4	2,167	0.18%
2024/01/15	0	0.00	1	18.35	18.25	-1	2,150	-0.05%
2024/01/12	20	18.15	0	0.00	18.05	20	2,151	0.93%
2024/01/10	0	0.00	112	18.25	18.15	-112	2,130	-5.26%	大賣/鉅額交易
2024/01/09	0	0.00	150	18.59	18.45	-150	2,118	-7.08%	大賣/鉅額交易
2024/01/04	0	0.00	140	18.20	18.30	-140	2,071	-6.76%	大賣/鉅額交易
2023/12/29	3	18.73	9	18.91	18.80	-6	1,956	-0.31%
2023/12/28	403	19.63	6.4	19.57	19.70	396.6	1,742	22.76%	大買/鉅額交易
2023/12/27	56	18.78	2	18.83	18.70	54	1,548	3.49%
2023/12/26	4	18.18	222	18.09	18.50	-218	1,451	-15.02%	大賣/鉅額交易
2023/12/25	210	18.38	16	18.30	18.35	194	1,355	14.31%	大買/鉅額交易
2023/12/21	2	16.83	0	0.00	16.90	2	1,217	0.16%
2023/12/19	19	16.84	0	0.00	16.85	19	1,213	1.57%
2023/12/18	12	17.12	0	0.00	17.00	12	1,208	0.99%
2023/12/15	2	17.40	0	0.00	17.45	2	1,255	0.16%
2023/12/13	5	16.90	0	0.00	16.85	5	1,250	0.40%
2023/12/12	1	17.40	0	0.00	17.25	1	1,189	0.08%
2023/12/11	1	17.45	0	0.00	17.50	1	1,174	0.09%
2023/12/08	2	17.55	0	0.00	17.55	2	1,161	0.17%
2023/12/07	2	17.90	0	0.00	17.85	2	1,155	0.17%
2023/12/06	7	17.91	0	0.00	18.10	7	1,179	0.59%
2023/12/05	2	17.95	0	0.00	17.90	2	1,165	0.17%
2023/12/01	2	17.70	2	17.80	18.00	0	1,161	0.00%
2023/11/30	5	17.67	4	17.71	17.65	1	1,150	0.09%
2023/11/29	18.5	18.05	2	17.88	17.90	16.5	1,136	1.45%
2023/11/28	3	18.00	0	0.00	18.00	3	1,146	0.26%
2023/11/24	0	0.00	1	17.70	17.50	-1	1,087	-0.09%
2023/11/22	1	17.55	0	0.00	17.45	1	1,074	0.09%
2023/11/16	5	16.75	5	16.60	16.65	0	1,031	0.00%
2023/11/15	3	16.70	3.5	16.69	16.65	-0.5	1,050	-0.05%
2023/11/14	2	16.33	0	0.00	16.50	2	1,070	0.19%
2023/11/13	1	16.50	12	16.64	16.45	-11	1,069	-1.03%
2023/11/10	0	0.00	1	16.70	16.65	-1	1,071	-0.09%
2023/11/09	9	16.79	3	16.75	16.80	6	1,103	0.54%
2023/11/08	3	16.70	1	16.75	16.80	2	1,137	0.18%
2023/11/07	5	16.58	11	16.53	16.65	-6	1,180	-0.51%
2023/11/06	6	16.14	1	16.00	16.20	5	1,179	0.42%
2023/11/03	0	0.00	2	15.90	15.70	-2	1,218	-0.16%
2023/11/01	3	15.70	0	0.00	15.65	3	1,293	0.23%
2023/10/31	0	0.00	1	16.00	15.70	-1	1,360	-0.07%
2023/10/27	2	15.70	6	15.60	15.55	-4	1,494	-0.27%
2023/10/23	4	15.35	0	0.00	15.25	4	1,676	0.24%
2023/10/20	1	14.75	0	0.00	14.90	1	1,855	0.05%
2023/10/18	8.5	14.99	3	14.80	14.85	5.5	2,167	0.25%
2023/10/17	4	15.05	0	0.00	15.15	4	2,232	0.18%
2023/09/27	0	0.00	2	15.10	15.30	-2	2,717	-0.07%
2023/09/21	0	0.00	10	15.50	15.50	-10	2,734	-0.37%
2023/09/20	2	15.85	0	0.00	16.00	2	2,732	0.07%
2023/09/19	5	16.75	0	0.00	16.55	5	2,699	0.19%
2023/09/15	0	0.00	1	16.50	16.45	-1	2,792	-0.04%
2023/09/13	0	0.00	7	16.54	16.50	-7	2,918	-0.24%
2023/09/11	0	0.00	10	16.25	16.20	-10	3,166	-0.32%
2023/09/06	1	16.75	0	0.00	16.55	1	3,183	0.03%
2023/09/04	0	0.00	2	16.95	16.90	-2	3,212	-0.06%
2023/09/01	4	17.45	0	0.00	17.15	4	3,231	0.12%
2023/08/31	5	16.79	0	0.00	16.90	5	3,233	0.15%
2023/08/30	11	16.90	3	16.85	16.80	8	3,230	0.25%
2023/08/25	0	0.00	6	16.35	16.40	-6	3,214	-0.19%
2023/08/24	0	0.00	2	16.80	16.50	-2	3,209	-0.06%
2023/08/22	1	16.45	0	0.00	16.35	1	3,205	0.03%
2023/08/21	1	16.75	0	0.00	16.45	1	3,198	0.03%
2023/08/17	6	16.60	0	0.00	16.90	6	3,229	0.19%
2023/08/11	0	0.00	1	17.05	17.10	-1	3,224	-0.03%
2023/08/10	18	17.70	19	17.69	17.60	-1	3,156	-0.03%
2023/08/09	20	17.94	21	18.06	17.80	-1	3,126	-0.03%
2023/08/08	0	0.00	0	18.25	18.15	0	3,070	0.00%
2023/08/07	3	18.27	0	0.00	18.45	3	3,096	0.10%
2023/08/04	3	18.62	0	0.00	18.70	3	3,033	0.10%
2023/08/02	0	0.00	1.4	18.36	18.15	-1.4	2,977	-0.05%
2023/08/01	0	0.00	1	18.50	18.35	-1	2,912	-0.03%
2023/07/28	0	0.00	2	18.00	18.10	-2	2,821	-0.07%
2023/07/27	3	17.57	8	17.91	18.00	-5	2,781	-0.18%
2023/07/26	4	18.25	4	17.63	17.60	0	2,718	0.00%
2023/07/25	5	17.91	5	18.17	18.15	0	2,629	0.00%
2023/07/24	7	17.16	2	17.30	17.30	5	2,436	0.21%
2023/07/21	5	17.66	12	17.88	17.65	-7	2,350	-0.30%
2023/07/20	1	16.45	5	16.50	16.75	-4	2,130	-0.19%
2023/07/19	0	0.00	5	16.20	16.20	-5	2,058	-0.24%
2023/07/17	0	0.00	5	16.70	16.55	-5	1,997	-0.25%
2023/07/14	4	16.18	0	0.00	16.20	4	1,951	0.20%
2023/07/12	4	16.33	2	15.85	15.85	2	1,863	0.11%
2023/07/10	0	0.00	10	15.00	15.60	-10	1,758	-0.57%
2023/07/07	5	14.90	7	14.94	14.85	-2	1,696	-0.12%
2023/07/06	0	0.00	10	15.25	15.20	-10	1,684	-0.59%
2023/07/05	0	0.00	7	15.54	15.35	-7	1,675	-0.42%
2023/07/04	1	15.45	0	0.00	15.40	1	1,668	0.06%
2023/07/03	5	15.53	0	0.00	15.50	5	1,661	0.30%
2023/06/29	5	15.35	0	0.00	15.55	5	1,665	0.30%
2023/06/28	2	15.65	1	15.60	15.55	1	1,684	0.06%
2023/06/27	5	15.65	1	16.00	15.60	4	1,710	0.23%
2023/06/26	6	16.17	0	0.00	16.05	6	1,711	0.35%
2023/06/21	7	15.41	0	0.00	16.05	7	1,694	0.41%
2023/06/20	10	15.48	12	15.35	15.20	-2	1,683	-0.12%
2023/06/19	8	15.97	0	0.00	15.80	8	1,642	0.49%
2023/06/16	12	16.29	14	16.25	16.15	-2	1,584	-0.13%
2023/06/15	1	15.45	0	0.00	15.35	1	1,381	0.07%
2023/06/13	0	0.00	1	15.55	15.30	-1	1,377	-0.07%
2023/06/08	1	15.20	0	0.00	15.25	1	1,444	0.07%
2023/06/06	2	14.95	0	0.00	15.20	2	1,448	0.14%
2023/06/05	0	0.00	1	14.95	14.95	-1	1,428	-0.07%
2023/05/26	2	14.85	0	0.00	14.80	2	1,502	0.13%
2023/05/17	0	0.00	1	13.95	14.05	-1	1,425	-0.07%
2023/05/12	1	13.85	0	0.00	13.90	1	1,456	0.07%
2023/05/08	0	0.00	1	15.00	15.05	-1	1,384	-0.07%
2023/05/04	1	15.10	9	15.09	15.10	-8	1,373	-0.58%
2023/04/26	1	14.65	0	0.00	14.70	1	1,341	0.07%
2023/04/25	3	14.50	0	0.00	14.55	3	1,340	0.22%
2023/04/21	2	14.75	0	0.00	14.40	2	1,330	0.15%
2023/04/20	0	0.00	1	14.95	14.80	-1	1,298	-0.08%
2023/04/19	0	0.00	19	15.20	15.15	-19	1,280	-1.48%
2023/04/18	1	14.90	0	0.00	14.90	1	1,231	0.08%
2023/04/17	0	0.00	13	14.72	14.75	-13	1,227	-1.06%
2023/04/14	0	0.00	2	14.70	14.70	-2	1,227	-0.16%
2023/04/13	3	14.85	0	0.00	14.80	3	1,213	0.25%
2023/04/12	1	14.95	0	0.00	14.90	1	1,208	0.08%
2023/04/11	0	0.00	3	15.00	14.90	-3	1,204	-0.25%
2023/03/31	1	14.90	0	0.00	14.90	1	1,172	0.09%
2023/03/29	6	14.86	0	0.00	14.80	6	1,146	0.52%
2023/03/28	5	14.95	10	14.83	14.95	-5	1,126	-0.44%
2023/03/27	1	14.95	0	0.00	14.75	1	1,088	0.09%
2023/03/23	8	14.91	0	0.00	14.95	8	1,033	0.77%
2023/03/22	0	0.00	2	14.80	14.80	-2	985	-0.20%
2023/03/16	1	14.20	0	0.00	14.20	1	958	0.10%
2023/03/15	3	14.45	1	14.70	14.65	2	962	0.21%
2023/03/14	2	14.60	0	0.00	14.60	2	941	0.21%
2023/03/13	5	14.50	1	14.95	14.95	4	919	0.44%
2023/03/10	0	0.00	1	14.50	14.40	-1	832	-0.12%
2023/03/03	8	14.23	0	0.00	14.30	8	798	1.00%
2023/02/22	10	13.98	0	0.00	13.95	10	738	1.35%
2023/02/17	0	0.00	1	14.20	14.15	-1	707	-0.14%
2022/12/21	0	0.00	2	13.40	13.30	-2	1,118	-0.18%
2022/12/09	1	13.70	0	0.00	13.70	1	1,156	0.09%
2022/12/02	0	0.00	1	13.60	13.55	-1	1,246	-0.08%
2022/11/25	0	0.00	6	13.40	13.40	-6	1,272	-0.47%
2022/11/22	1	13.40	0	0.00	13.20	1	1,453	0.07%
2022/11/21	5	13.15	0	0.00	13.35	5	1,476	0.34%
2022/11/08	9	13.31	9	13.43	13.50	0	1,552	0.00%
2022/10/03	0	0.00	1	13.20	13.20	-1	1,434	-0.07%
2022/09/21	0	0.00	1	13.65	13.65	-1	1,367	-0.07%
2022/09/16	0	0.00	1	14.10	14.05	-1	1,347	-0.07%
2022/09/15	1	14.40	0	0.00	14.15	1	1,338	0.07%
2022/09/13	0	0.00	1	14.20	14.00	-1	1,265	-0.08%
2022/09/05	1	13.90	0	0.00	13.75	1	1,165	0.09%
2022/09/01	1	13.80	2	13.60	13.70	-1	1,135	-0.09%
2022/08/26	0	0.00	1	14.15	14.05	-1	912	-0.11%
2022/08/24	0	0.00	3	14.13	13.80	-3	858	-0.35%
2022/08/23	0	0.00	1	13.80	13.80	-1	814	-0.12%
2022/08/22	14	13.94	13	13.87	13.85	1	798	0.13%
2022/08/18	0	0.00	1	13.20	13.20	-1	715	-0.14%
2022/08/12	1	13.25	5	13.25	13.35	-4	746	-0.54%
2022/08/10	7	13.50	0	0.00	13.35	7	720	0.97%
2022/08/09	0	0.00	1	13.50	13.35	-1	706	-0.14%
2022/08/08	1	13.00	0	0.00	13.05	1	670	0.15%
2022/08/02	0	0.00	9	13.20	12.90	-9	638	-1.41%
2022/08/01	2	13.25	5	13.25	13.25	-3	627	-0.48%
2022/07/29	10	12.95	53	12.82	12.85	-43	587	-7.32%
2022/07/28	57	13.38	1	13.00	13.00	56	564	9.92%
2022/07/25	1	11.85	0	0.00	11.90	1	383	0.26%
2022/06/23	0	0.00	4	12.13	12.15	-4	572	-0.70%
2022/06/08	1	12.90	0	0.00	12.80	1	553	0.18%
2022/05/24	1	12.80	5	12.90	12.70	-4	557	-0.72%
2022/04/27	0	0.00	1	12.30	12.10	-1	529	-0.19%
2022/04/21	0	13.20	0	0.00	13.20	0	507	0.00%
2022/04/06	0	13.30	5	13.20	13.20	-5	500	-1.00%
2022/03/31	6	13.48	1	13.35	13.50	5	506	0.99%
2022/03/30	4	13.35	0	0.00	13.35	4	485	0.82%
2022/03/29	0	0.00	1	13.10	13.30	-1	472	-0.21%
2022/03/28	0	0.00	1	12.80	12.95	-1	468	-0.21%
2022/03/25	0	0.00	2	12.58	12.60	-2	467	-0.43%
2022/03/23	0	0.00	1	12.70	12.75	-1	471	-0.21%
2022/03/17	1	12.40	0	0.00	12.40	1	539	0.19%
2022/03/16	1	12.35	3	12.13	12.20	-2	579	-0.34%
2022/03/15	1	12.50	0	0.00	12.20	1	713	0.14%
2022/03/07	0	0.00	20	12.35	12.30	-20	723	-2.76%
2022/03/03	0	0.00	3	12.75	12.65	-3	726	-0.41%
2022/02/25	0	0.00	2	12.53	12.50	-2	749	-0.27%
2022/02/24	3	12.70	0	0.00	12.50	3	763	0.39%
2022/02/21	0	0.00	2	12.80	12.85	-2	787	-0.25%
2022/01/24	0	0.00	4	12.85	12.95	-4	1,284	-0.31%
2022/01/05	0	0.00	11	13.55	13.55	-11	1,554	-0.71%
2021/12/29	0	0.00	10	14.10	14.00	-10	1,654	-0.60%
2021/12/22	1	13.70	0	0.00	13.70	1	1,693	0.06%
2021/12/14	1	13.65	0	0.00	13.55	1	1,785	0.06%
2021/12/13	12	13.75	1	13.80	13.75	11	1,770	0.62%
2021/12/10	20	14.58	0	0.00	14.35	20	1,735	1.15%
2021/12/09	4	14.81	15	14.83	14.70	-11	1,696	-0.65%
2021/12/06	0	0.00	10	13.50	13.50	-10	1,548	-0.65%
2021/11/30	1	13.45	0	0.00	13.45	1	1,585	0.06%
2021/11/26	3	13.40	0	0.00	13.45	3	1,595	0.19%
2021/11/25	1	13.70	0	0.00	13.65	1	1,589	0.06%
2021/11/19	5	13.40	0	0.00	13.40	5	1,567	0.32%
2021/11/16	5	13.50	0.2	13.35	13.40	4.8	1,540	0.31%
2021/11/15	3	13.65	0	0.00	13.45	3	1,540	0.19%
2021/11/12	2	13.95	1	14.35	14.00	1	1,495	0.07%
2021/11/11	26	15.23	52	15.00	15.30	-26	1,372	-1.89%
2021/11/10	25	14.65	1	14.80	14.65	24	1,295	1.85%
2021/11/09	0	0.00	3	14.60	14.60	-3	1,268	-0.24%
2021/11/05	13	14.15	2	14.50	14.35	11	1,263	0.87%
2021/11/04	0	0.00	5	14.10	14.15	-5	1,226	-0.41%
2021/11/03	4	14.05	0	0.00	14.10	4	1,218	0.33%
2021/11/02	5	14.51	3	14.30	14.10	2	1,214	0.16%
2021/11/01	19	14.19	0	0.00	14.15	19	1,178	1.61%
2021/10/28	1	13.90	1	13.90	13.90	0	1,154	0.00%
2021/10/21	1	13.70	0	0.00	13.55	1	1,125	0.09%
2021/10/20	0	0.00	5	13.40	13.60	-5	1,116	-0.45%
2021/10/14	0	0.00	1	14.00	14.10	-1	1,072	-0.09%
2021/10/13	0	0.00	4	14.05	14.00	-4	1,051	-0.38%
2021/10/12	1	14.25	13	13.84	14.20	-12	970	-1.24%
2021/10/05	0	0.00	1	12.65	12.65	-1	933	-0.11%
2021/10/04	0	0.00	1	12.65	12.60	-1	953	-0.10%
2021/09/30	0	0.00	1	13.45	13.40	-1	947	-0.11%
2021/09/28	4	13.20	0	0.00	13.20	4	935	0.43%
2021/09/27	3	13.37	4	13.10	13.40	-1	919	-0.11%
2021/09/15	0	0.00	2	12.40	12.45	-2	1,030	-0.19%
2021/09/10	0	0.00	1	12.50	12.50	-1	1,109	-0.09%
2021/09/08	1	12.60	0	0.00	12.45	1	1,201	0.08%
2021/08/31	2	12.38	1	12.45	12.45	1	1,672	0.06%
2021/08/19	0	0.00	6	12.26	12.30	-6	1,847	-0.32%
2021/08/18	2	12.35	0	0.00	12.60	2	1,845	0.11%
2021/08/16	3	12.60	0	0.00	12.55	3	1,886	0.16%
2021/08/13	0	0.00	2	13.00	12.75	-2	1,890	-0.11%
2021/08/12	1	13.15	4	13.20	13.15	-3	1,898	-0.16%
2021/08/11	1	12.75	0	0.00	12.50	1	1,896	0.05%
2021/08/10	1	12.65	0	0.00	12.75	1	1,936	0.05%
2021/08/03	0	0.00	2	12.90	12.95	-2	2,310	-0.09%
2021/08/02	1	13.15	0	0.00	13.05	1	2,351	0.04%
2021/07/30	0	0.00	3	12.65	12.55	-3	2,396	-0.13%
2021/07/29	0	0.00	3	12.60	12.70	-3	2,472	-0.12%
2021/07/28	0	0.00	5	12.61	12.70	-5	2,566	-0.19%
2021/07/27	0	0.00	8	12.73	12.70	-8	2,758	-0.29%
2021/07/26	0	0.00	2	12.95	12.90	-2	2,970	-0.07%
2021/07/23	0	0.00	3	12.95	12.90	-3	3,282	-0.09%
2021/07/22	0	0.00	7	13.11	12.80	-7	3,639	-0.19%
2021/07/21	7	12.66	0	0.00	12.60	7	3,873	0.18%
2021/07/20	5	12.85	2	12.95	12.85	3	4,092	0.07%
2021/07/19	13	13.00	0	0.00	13.00	13	4,258	0.31%
2021/07/16	0	0.00	4	13.20	13.20	-4	4,349	-0.09%
2021/07/15	5	13.10	0	0.00	13.20	5	4,432	0.11%
2021/07/14	2	12.90	1	12.85	12.90	1	4,574	0.02%
2021/07/13	0	0.00	11	13.09	12.95	-11	4,636	-0.24%
2021/07/12	3	13.30	0	0.00	13.30	3	4,619	0.06%
2021/07/09	2	13.70	0	0.00	13.60	2	4,595	0.04%
2021/07/07	1	13.80	1	13.85	13.70	0	4,683	0.00%
2021/07/06	1	13.85	0	0.00	13.80	1	4,710	0.02%
2021/07/05	3	13.98	0	0.00	13.90	3	4,728	0.06%
2021/07/02	4	13.95	1	14.05	13.95	3	4,752	0.06%
2021/07/01	5	14.16	5	14.21	13.90	0	4,759	0.00%
2021/06/30	5	13.86	0	0.00	13.95	5	4,749	0.11%
2021/06/29	1	13.80	1	13.85	13.65	0	4,746	0.00%
2021/06/28	1	13.90	0	0.00	13.90	1	4,736	0.02%
2021/06/25	0	0.00	38	14.22	14.20	-38	4,742	-0.80%
2021/06/22	0	0.00	3	13.72	13.65	-3	4,756	-0.06%
2021/06/21	2	13.55	5	13.55	13.50	-3	4,774	-0.06%
2021/06/18	1	14.30	0	0.00	14.15	1	4,821	0.02%
2021/06/17	0	0.00	3	14.10	14.40	-3	4,883	-0.06%
2021/06/16	47	14.30	9	14.25	14.05	38	4,900	0.78%
2021/06/15	16	14.44	1	15.10	15.10	15	4,819	0.31%
2021/06/11	1	13.75	4	13.75	13.75	-3	4,622	-0.06%
2021/06/09	2	12.60	0	0.00	12.60	2	4,505	0.04%
2021/06/07	1	12.80	0	0.00	13.00	1	4,584	0.02%
2021/06/04	1	13.20	5	13.20	13.20	-4	4,676	-0.09%
2021/06/02	8	13.51	0	0.00	13.55	8	4,660	0.17%
2021/05/31	0	0.00	1	13.60	13.45	-1	4,619	-0.02%
2021/05/25	2	13.40	0	0.00	13.35	2	4,536	0.04%
2021/05/19	1	12.55	0	0.00	12.70	1	4,494	0.02%
2021/05/18	1	12.00	2	12.45	12.45	-1	4,485	-0.02%
2021/05/17	0	0.00	30	11.85	11.35	-30	4,442	-0.68%
2021/05/14	1	13.00	7	12.90	12.35	-6	4,386	-0.14%
2021/05/13	0	0.00	9	12.79	12.80	-9	4,339	-0.21%
2021/05/12	1	12.60	1	12.55	12.75	0	4,279	0.00%
2021/05/11	1	13.50	5	14.00	13.85	-4	4,152	-0.10%
2021/05/10	12	15.20	1	14.95	14.90	11	4,060	0.27%
2021/05/07	0	0.00	3	15.10	15.10	-3	4,031	-0.07%
2021/05/06	5	14.55	0	0.00	14.40	5	3,971	0.13%
2021/05/05	1	14.60	10	14.75	14.80	-9	3,896	-0.23%
2021/05/04	8	15.04	66	14.93	15.20	-58	3,803	-1.52%
2021/05/03	247	15.99	1	16.40	16.20	246	3,601	6.83%	大買/鉅額交易
2021/04/29	18	16.85	42	16.74	16.60	-24	3,386	-0.71%
2021/04/28	25	17.09	235	16.64	17.70	-210	3,083	-6.81%	大賣/鉅額交易
2021/04/27	52	15.57	65	15.64	16.10	-13	2,744	-0.47%
2021/04/26	29	14.73	6	14.16	14.75	23	2,502	0.92%
2021/04/23	53	13.08	100	13.77	14.35	-47	2,281	-2.06%
2021/04/22	64	13.14	37	13.22	13.15	27	2,131	1.27%
2021/04/21	82	13.32	0	0.00	13.15	82	2,042	4.01%
2021/04/20	8	13.29	1	13.05	13.40	7	1,978	0.35%
2021/04/19	2	12.75	4.2	12.54	12.70	-2.2	1,872	-0.12%
2021/04/16	1	12.25	0	0.00	12.10	1	1,807	0.06%
2021/04/15	2	12.15	0	0.00	12.20	2	1,811	0.11%
2021/04/14	6	12.07	0	0.00	12.05	6	1,826	0.33%
2021/04/13	4	12.46	0	0.00	12.30	4	1,807	0.22%
2021/04/12	5	12.50	9	12.51	12.45	-4	1,767	-0.23%
2021/04/09	1	12.35	1	12.60	12.45	0	1,742	0.00%
2021/04/08	5	12.50	3	12.55	12.50	2	1,723	0.12%
2021/04/07	0	0.00	5	12.10	12.25	-5	1,690	-0.30%
2021/03/26	5	12.20	0	0.00	12.15	5	1,646	0.30%
2021/03/25	1	12.05	1	12.20	12.10	0	1,631	0.00%
2021/03/23	14	12.40	0	0.00	12.40	14	1,584	0.88%
2021/03/22	6	12.33	0	0.00	12.55	6	1,502	0.40%
2021/03/19	1	11.85	0	0.00	11.85	1	1,416	0.07%
2021/03/18	1	12.05	0	0.00	12.05	1	1,353	0.07%
2021/03/12	1	11.00	1	11.10	11.10	0	1,381	0.00%
2021/03/11	2	11.18	7	11.20	11.25	-5	1,412	-0.35%
2021/03/10	7	11.35	2	11.20	11.00	5	1,413	0.35%
2021/03/08	0	0.00	70	10.69	10.55	-70	1,448	-4.83%
2021/02/25	0	0.00	9	10.95	10.85	-9	1,618	-0.56%
2021/02/24	2	11.00	0	0.00	10.95	2	1,648	0.12%
2021/01/12	0	0.00	4	10.38	10.20	-4	1,893	-0.21%
2021/01/07	6	10.86	0	0.00	10.95	6	1,886	0.32%
2020/12/25	1	11.30	0	0.00	11.35	1	1,887	0.05%
2020/12/24	1	11.40	0	0.00	11.45	1	1,896	0.05%
2020/12/22	1	11.30	7	11.40	11.20	-6	2,010	-0.30%
2020/12/18	2	11.35	0	0.00	11.35	2	2,164	0.09%
2020/12/15	5	11.35	0	0.00	11.30	5	2,400	0.21%
2020/12/09	23	11.42	1	11.40	11.45	22	2,768	0.79%
2020/12/08	50	11.80	6	11.55	11.55	44	2,844	1.55%
2020/12/07	1	12.50	0	0.00	12.10	1	2,870	0.03%
2020/12/04	1	12.50	2	12.60	12.70	-1	2,865	-0.03%
2020/12/03	3	12.53	1	12.50	12.60	2	2,828	0.07%
2020/12/01	0	0.00	10	11.90	11.85	-10	2,934	-0.34%
2020/11/30	0	0.00	4	11.85	11.85	-4	3,000	-0.13%
2020/11/27	0	0.00	25	11.80	11.80	-25	3,020	-0.83%
2020/11/26	10	11.68	1.7	11.68	11.80	8.3	3,191	0.26%
2020/11/25	0	0.00	1	11.65	11.70	-1	3,366	-0.03%
2020/11/23	1	12.00	0	0.00	12.00	1	3,993	0.03%
2020/11/20	0	0.00	0	11.70	11.80	0	4,391	0.00%
2020/11/19	0	0.00	0	11.80	11.85	0	4,605	0.00%
2020/11/18	0	0.00	4	11.55	11.80	-4	4,684	-0.09%
2020/11/17	4	11.70	4	11.70	11.75	0	4,698	0.00%
2020/11/16	0	0.00	2	11.80	12.00	-2	4,707	-0.04%
2020/11/09	0	0.00	1	11.40	11.45	-1	4,865	-0.02%
2020/11/05	0	0.00	1	11.30	11.25	-1	4,896	-0.02%
2020/11/04	1	11.30	0	0.00	11.30	1	4,911	0.02%
2020/11/03	0	0.00	0	11.25	11.35	0	4,911	0.00%
2020/10/15	0	0.00	10	11.25	11.20	-10	5,137	-0.19%
2020/10/08	0	0.00	15	11.70	11.75	-15	5,274	-0.28%
2020/10/05	0	0.00	3	11.35	11.35	-3	5,570	-0.05%
2020/09/30	1	11.25	0	0.00	11.40	1	5,656	0.02%
2020/09/28	1	11.65	0	0.00	11.40	1	5,969	0.02%
2020/09/25	1	11.25	1	10.85	11.35	0	6,226	0.00%
2020/09/24	9	11.82	0	0.00	11.85	9	6,343	0.14%
2020/09/23	12	12.56	0	0.00	12.25	12	6,289	0.19%
2020/09/22	1	12.80	0	0.00	13.00	1	6,199	0.02%
2020/09/21	0	0.00	2	13.53	13.30	-2	6,161	-0.03%
2020/09/18	2	13.25	0	0.00	13.20	2	6,069	0.03%
2020/09/17	1	12.90	0	0.00	12.95	1	6,052	0.02%
2020/09/16	1	13.10	5	13.21	13.10	-4	6,045	-0.07%
2020/09/15	15	13.26	5	12.86	13.30	10	5,998	0.17%
2020/09/14	2	11.98	0	0.00	12.10	2	5,955	0.03%
2020/09/11	3	12.50	0	0.00	12.20	3	5,994	0.05%
2020/09/09	0	0.00	2	13.25	13.20	-2	5,878	-0.03%
2020/09/08	20	13.13	0	0.00	13.00	20	5,816	0.34%
2020/09/07	3	13.50	2	13.28	13.25	1	5,769	0.02%
2020/09/04	28	13.30	125	13.28	13.85	-97	5,661	-1.71%	大賣/
2020/09/03	175	13.20	2	13.35	13.15	173	5,510	3.14%	大買/鉅額交易
2020/09/02	1	13.10	13.1	13.25	13.50	-12.1	5,424	-0.22%
2020/09/01	19	13.38	222	13.30	13.40	-203	5,317	-3.82%	大賣/鉅額交易
2020/08/31	2	14.00	33	14.23	14.20	-31	5,124	-0.60%
2020/08/28	37.1	14.38	16	14.23	14.50	21.1	4,934	0.43%
2020/08/27	39	13.61	15	13.50	14.25	24	4,660	0.52%
2020/08/26	6	12.57	50.1	13.18	13.30	-44.1	4,275	-1.03%
2020/08/25	1	11.70	8	12.01	12.10	-7	3,845	-0.18%
2020/08/24	0	0.00	2	11.40	11.35	-2	3,626	-0.06%
2020/08/20	0	0.00	2	10.20	10.30	-2	3,488	-0.06%
2020/08/19	0	0.00	2	10.85	10.75	-2	3,446	-0.06%
2020/08/17	1	11.10	0	0.00	11.05	1	3,491	0.03%
2020/08/14	4	10.88	0	0.00	10.95	4	3,461	0.12%
2020/08/13	5	11.27	1	11.25	11.25	4	3,411	0.12%
2020/08/12	0	0.00	3	11.05	11.05	-3	3,281	-0.09%
2020/08/11	0	0.00	2	10.05	10.05	-2	3,227	-0.06%
2020/08/10	2	10.25	10	10.20	10.20	-8	3,214	-0.25%
2020/08/06	3	10.22	0	0.00	10.10	3	3,185	0.09%
2020/08/05	0	0.00	1	10.25	10.10	-1	3,167	-0.03%
2020/07/30	14	10.27	0	0.00	10.30	14	3,097	0.45%
2020/07/29	3	10.22	4	10.30	10.30	-1	3,079	-0.03%
2020/07/28	79	10.01	0	0.00	9.67	79	3,043	2.60%
2020/07/27	7	10.66	0	0.00	10.35	7	2,962	0.24%
2020/07/24	152	11.18	1	11.50	11.00	151	2,901	5.20%	大買/鉅額交易
2020/07/23	2	11.75	1	11.90	11.45	1	2,847	0.04%
2020/07/22	3	11.43	19	11.63	11.60	-16	2,812	-0.57%
2020/07/21	3	11.30	2	11.45	11.25	1	2,755	0.04%
2020/07/20	30	10.90	10	11.39	11.35	20	2,720	0.74%
2020/07/17	10	10.79	30	10.80	10.85	-20	2,664	-0.75%
2020/07/16	2	11.48	0	0.00	11.50	2	2,605	0.08%
2020/07/15	4	11.71	2	11.80	11.55	2	2,574	0.08%
2020/07/14	39	12.55	3	12.10	12.10	36	2,488	1.45%
2020/07/13	2	11.15	12	11.65	11.70	-10	2,268	-0.44%
2020/07/10	0	0.00	2	10.53	10.65	-2	2,180	-0.09%
2020/07/09	10	11.30	0	0.00	11.25	10	2,114	0.47%
2020/07/08	2	11.70	7	11.71	11.65	-5	2,016	-0.25%
2020/07/07	30	11.00	2	11.10	11.95	28	1,879	1.49%
2020/07/06	9	10.84	0	0.00	11.00	9	1,661	0.54%
2020/07/03	0	0.00	2	9.80	10.25	-2	1,368	-0.15%
2020/06/30	0	0.00	5	9.30	9.26	-5	1,099	-0.45%
2020/06/29	2	9.39	5	9.35	9.31	-3	1,080	-0.28%
2020/06/23	0	0.00	10	9.57	9.42	-10	984	-1.02%
2020/06/22	0	0.00	5	9.82	9.75	-5	930	-0.54%
2020/06/19	5	9.75	0	0.00	9.74	5	860	0.58%
2020/06/18	15	9.39	6	9.08	9.52	9	719	1.25%
2020/06/17	1	8.40	0	0.00	8.97	1	610	0.16%
2020/06/16	5	8.47	2	8.49	8.35	3	558	0.54%
2020/06/11	2	8.26	0	0.00	8.20	2	546	0.37%
2020/06/10	0	0.00	4	8.35	8.35	-4	544	-0.73%
2020/06/09	2	8.26	0	0.00	8.25	2	551	0.36%
2020/06/08	2	8.32	0	0.00	8.38	2	546	0.37%
2020/06/01	5	8.50	0	0.00	8.50	5	528	0.95%
2020/05/26	0	0.00	20	8.23	8.38	-20	484	-4.13%
2020/05/25	20	8.49	0	0.00	8.60	20	453	4.42%
2020/05/22	0	0.00	9	7.25	7.90	-9	373	-2.41%
2020/05/21	0	0.00	8	7.22	7.19	-8	337	-2.37%
2020/05/20	17	7.13	40	7.20	7.17	-23	337	-6.81%
2020/05/19	35	7.12	44	7.19	7.18	-9	337	-2.67%
2020/05/18	0	0.00	4	7.21	7.18	-4	333	-1.20%
2020/05/15	12	7.09	38	7.20	7.19	-26	337	-7.71%
2020/05/14	25	7.08	0	0.00	7.12	25	337	7.42%
2020/05/13	0	0.00	14	7.24	7.24	-14	338	-4.13%
2020/05/11	0	0.00	5	7.13	7.14	-5	333	-1.50%
2020/05/07	32	7.13	2	7.21	7.18	30	337	8.88%
2020/05/06	13	7.15	10	7.30	7.21	3	343	0.87%
2020/05/05	25	7.15	1	7.24	7.21	24	345	6.94%
2020/05/04	11	7.12	0	0.00	7.20	11	347	3.17%
2020/04/28	10	7.25	2	7.25	7.23	8	360	2.22%
2020/04/27	0	0.00	6	7.20	7.21	-6	397	-1.51%
2020/04/23	7	7.05	1	7.20	7.13	6	420	1.43%
2020/04/22	11	7.05	0	0.00	7.10	11	449	2.45%
2020/04/20	10	7.13	0	0.00	7.14	10	475	2.10%
2020/04/14	0	6.68	0	0.00	6.68	0	480	0.00%
2020/04/13	10	6.55	0	0.00	6.51	10	483	2.07%
2020/02/27	7	7.49	0	0.00	7.40	7	927	0.75%
2020/02/21	3	7.78	0	0.00	7.84	3	972	0.31%
2020/02/19	0	0.00	4	7.78	7.89	-4	1,054	-0.38%
2020/01/30	5	8.00	0	0.00	8.04	5	1,194	0.42%
2020/01/16	25	8.58	0	0.00	8.56	25	1,167	2.14%
2020/01/14	18	8.32	3	8.35	8.28	15	1,130	1.33%
2020/01/09	10	8.03	0	0.00	8.04	10	1,110	0.90%
2020/01/08	0	0.00	20	8.04	7.90	-20	1,104	-1.81%
2020/01/06	0	0.00	1	8.10	8.19	-1	1,085	-0.09%
2020/01/03	0	0.00	19	8.26	8.23	-19	1,077	-1.76%
2020/01/02	1	8.25	24	8.25	8.24	-23	1,066	-2.16%
2019/12/31	0	0.00	10	8.02	8.07	-10	1,046	-0.96%
2019/12/24	1	8.72	0	0.00	8.58	1	987	0.10%
2019/12/23	0	0.00	2	8.61	8.48	-2	948	-0.21%
2019/12/18	0	0.00	1	8.73	8.98	-1	888	-0.11%
2019/12/05	1	9.09	0	0.00	8.98	1	718	0.14%
2019/11/22	5	8.73	0	0.00	8.80	5	558	0.89%
2019/11/19	5	8.82	0	0.00	8.58	5	509	0.98%
2019/11/15	4	8.29	0	0.00	8.27	4	424	0.94%
2019/11/14	35	8.04	0	0.00	8.15	35	392	8.91%
2019/11/13	30	7.82	0	0.00	7.90	30	363	8.26%
2019/10/09	0	0.00	3	6.50	6.50	-3	169	-1.77%
2019/07/04	0	0.00	1	6.80	6.88	-1	178	-0.56%
2019/07/02	1	6.51	0	0.00	6.79	1	187	0.53%
2019/05/14	0	0.00	6	6.80	6.88	-6	310	-1.93%
2019/04/23	0	7.15	0	0.00	7.20	0	284	0.00%
2019/01/23	0	0.00	1	6.05	6.10	-1	137	-0.73%
2018/09/10	0	0.00	1	7.01	6.90	-1	586	-0.17%
2018/09/05	6	8.57	0	0.00	8.43	6	513	1.17%
2018/09/04	0	0.00	22	8.57	8.60	-22	490	-4.49%
2018/09/03	3	8.84	81	8.74	8.70	-78	449	-17.37%
2018/08/31	100	8.17	0	0.00	8.17	100	327	30.53%
2018/07/24	0	0.00	12	7.38	7.35	-12	378	-3.17%
2018/07/23	9	7.40	0	0.00	7.42	9	374	2.40%
2018/06/12	0	0.00	1	7.40	7.30	-1	333	-0.30%
2018/06/05	0	0.00	56	7.37	7.36	-56	343	-16.30%
2018/05/28	0	0.00	1	7.49	7.35	-1	303	-0.33%
2018/05/25	1	7.42	3	7.43	7.47	-2	292	-0.68%
2018/05/24	2	7.20	0	0.00	7.33	2	275	0.73%
2018/05/23	0	0.00	1	7.14	7.10	-1	247	-0.40%
2018/05/08	0	0.00	1	6.52	6.52	-1	251	-0.40%
2018/05/02	1	6.31	0	0.00	6.29	1	260	0.38%
2018/04/23	1	6.52	0	0.00	6.57	1	267	0.37%
2018/04/17	1	6.63	0	0.00	6.57	1	281	0.36%
2018/04/12	0	6.70	0	0.00	6.82	0	300	0.00%
2018/03/15	2	6.95	0	0.00	6.95	2	401	0.50%
2018/03/12	1	6.96	0	0.00	6.84	1	427	0.23%
2018/03/09	0	0.00	1	6.89	6.90	-1	437	-0.23%
2018/03/06	0	0.00	10	6.43	6.45	-10	415	-2.40%
2018/02/26	10	6.43	0	0.00	6.41	10	449	2.23%
2018/02/06	1	6.30	0	0.00	6.33	1	479	0.21%
2018/02/01	2	6.75	1	6.79	6.72	1	460	0.22%
2018/01/26	1	6.49	0	0.00	6.47	1	446	0.22%
2018/01/16	0	0.00	2	6.75	6.79	-2	441	-0.45%