力特 (3051)-中國信託-高雄券商分點個股進出

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

力特

(3051)

可現股當沖

股價
34.15
漲跌
--
漲幅
0.00%
成交量
695張
產業
上市光電類股
149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

力特 (3051)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
2024/05/17	3	34.95	0	0.00	35.05	3	3,111	0.10%
2024/05/16	1	34.95	0	0.00	35.20	1	3,111	0.03%
2024/05/15	0	0.00	1	33.40	33.45	-1	3,107	-0.03%
2024/05/14	0	0.00	1	33.15	33.25	-1	3,135	-0.03%
2024/05/09	1	34.00	0	0.00	34.15	1	3,409	0.03%
2024/05/08	4	34.44	2	34.55	35.25	2	3,426	0.06%
2024/05/06	1	36.20	1	38.00	36.10	0	3,342	0.00%
2024/04/30	0	0.00	1	36.40	36.70	-1	3,357	-0.03%
2024/04/26	1	37.10	0	0.00	36.30	1	3,454	0.03%
2024/04/22	2	35.50	0	0.00	35.20	2	3,635	0.06%
2024/04/19	2	36.00	0	0.00	36.30	2	3,637	0.05%
2024/04/18	4	37.64	1	38.00	37.30	3	3,610	0.08%
2024/04/17	2	38.77	2	38.30	38.90	0	3,574	0.00%
2024/04/16	1	35.90	0	0.00	36.15	1	3,543	0.03%
2024/04/11	1	37.65	0	0.00	37.30	1	3,695	0.03%
2024/04/09	1	38.85	0	0.00	39.00	1	3,741	0.03%
2024/04/01	2	37.80	0	0.00	37.90	2	3,847	0.05%
2024/03/28	1	37.60	1	38.50	37.45	0	4,015	0.00%
2024/03/27	1	37.55	3	37.30	37.25	-2	4,146	-0.05%
2024/03/22	0	38.85	0	0.00	38.65	0	4,464	0.00%
2024/03/21	1	38.30	0	0.00	38.20	1	4,549	0.02%
2024/03/20	3	39.82	5	39.26	38.85	-2	4,676	-0.04%
2024/03/19	1	38.50	0	0.00	39.40	1	5,163	0.02%
2024/03/18	0	37.38	0	37.35	37.90	0	5,328	0.00%
2024/03/15	11	38.09	3	38.20	37.05	8	5,420	0.15%
2024/03/14	1	39.75	2	40.38	40.75	-1	5,351	-0.02%
2024/03/13	0	0.00	1	40.40	40.40	-1	5,474	-0.02%
2024/03/11	9	39.63	32	41.04	40.95	-23	6,038	-0.38%
2024/03/08	12	39.67	14	39.40	39.15	-2	6,162	-0.03%
2024/03/07	7	38.70	9	38.68	38.60	-2	6,229	-0.03%
2024/03/06	10	38.00	11	39.81	39.95	-1	6,272	-0.02%
2024/03/05	14	37.56	0	0.00	37.85	14	6,276	0.22%
2024/03/04	19	38.60	5	39.45	38.40	14	6,362	0.22%
2024/03/01	0	0.00	1	35.65	36.10	-1	6,349	-0.02%
2024/02/29	1	35.30	0	0.00	35.25	1	6,423	0.02%
2024/02/23	1	36.40	4	36.51	36.25	-3	6,563	-0.05%
2024/02/21	1	37.70	1	37.60	37.60	0	6,521	0.00%
2024/02/20	1	37.30	1	37.05	37.00	0	6,511	0.00%
2024/02/19	2	36.90	2	37.18	37.10	0	6,504	0.00%
2024/02/16	1	35.75	0	0.00	36.50	1	6,494	0.02%
2024/02/05	8	35.21	8	35.58	35.70	0	6,461	0.00%
2024/02/02	10	35.84	8	35.88	35.70	2	6,496	0.03%
2024/02/01	7	34.21	3	34.70	35.15	4	6,427	0.06%
2024/01/31	0	0.00	1	33.70	33.10	-1	6,330	-0.02%
2024/01/30	1	32.90	0	0.00	32.90	1	6,321	0.02%
2024/01/23	3	33.57	5	32.95	33.55	-2	6,577	-0.03%
2024/01/22	0	0.00	13	33.23	32.75	-13	6,594	-0.20%
2024/01/19	1	33.70	0	0.00	33.55	1	6,642	0.02%
2024/01/18	4	33.19	4	32.88	33.10	0	6,680	0.00%
2024/01/17	1	32.75	1	33.50	32.80	0	6,766	0.00%
2024/01/15	0	0.00	1	32.70	32.70	-1	7,941	-0.01%
2024/01/10	3	32.70	1	33.20	32.50	2	8,134	0.02%
2024/01/09	4	32.70	7	32.75	32.70	-3	8,114	-0.04%
2024/01/08	1	36.45	0	0.00	36.30	1	7,996	0.01%
2024/01/05	1	36.20	4	35.96	35.90	-3	8,048	-0.04%
2024/01/04	0	0.00	10	35.83	35.85	-10	8,131	-0.12%
2024/01/02	0	0.00	3	37.60	37.50	-3	8,433	-0.04%
2023/12/28	1	36.00	2	36.00	36.00	-1	8,424	-0.01%
2023/12/27	6	36.78	2	36.48	36.10	4	8,433	0.05%
2023/12/26	2	36.10	1	36.05	36.00	1	8,420	0.01%
2023/12/25	27	36.17	25	35.91	35.85	2	8,454	0.02%
2023/12/22	1	37.50	1	38.00	38.00	0	8,539	0.00%
2023/12/21	2	35.88	2	35.80	35.75	0	8,497	0.00%
2023/12/20	2	36.15	2	36.25	36.45	0	8,664	0.00%
2023/12/19	1	37.80	6	38.09	35.85	-5	8,742	-0.06%
2023/12/18	1	39.55	0	0.00	38.90	1	8,565	0.01%
2023/12/15	0	0.00	1	41.50	40.70	-1	8,489	-0.01%
2023/12/14	22	43.55	18.6	44.71	40.70	3.4	8,386	0.04%
2023/12/13	22	43.72	30	43.66	43.55	-8	7,902	-0.10%
2023/12/12	3	41.98	2	42.25	42.95	1	7,741	0.01%
2023/12/11	4	41.59	5	41.76	41.90	-1	7,687	-0.01%
2023/12/08	21	41.99	6	42.37	42.10	15	7,606	0.20%
2023/12/07	3	41.60	0.8	41.10	40.90	2.2	7,492	0.03%
2023/12/06	5	41.90	15	40.41	40.50	-10	7,362	-0.14%
2023/12/05	6	37.98	12	36.82	38.80	-6	7,064	-0.08%
2023/12/04	8	37.81	10	38.05	38.50	-2	7,027	-0.03%
2023/12/01	2	35.18	3	36.12	36.45	-1	7,199	-0.01%
2023/11/30	4	35.09	9	35.38	35.05	-5	7,763	-0.06%
2023/11/29	3	34.10	17.1	34.12	35.00	-14.1	8,018	-0.18%
2023/11/28	7	33.47	14.4	33.55	34.00	-7.4	8,132	-0.09%
2023/11/27	2	32.78	3	32.97	32.80	-1	8,199	-0.01%
2023/11/24	23	32.62	2	32.58	32.55	21	8,403	0.25%
2023/11/22	7	32.26	7	32.46	32.50	0	9,295	0.00%
2023/11/21	3	31.22	4	31.24	31.15	-1	9,277	-0.01%
2023/11/20	3	31.27	2	31.20	30.90	1	9,516	0.01%
2023/11/17	2	31.58	8	31.38	31.25	-6	10,295	-0.06%
2023/11/16	0	0.00	3	31.75	31.75	-3	10,656	-0.03%
2023/11/15	0	0.00	1	31.85	31.70	-1	10,889	-0.01%
2023/11/13	0	0.00	1	32.30	32.40	-1	11,426	-0.01%
2023/11/10	19	32.70	7	33.08	32.10	12	11,597	0.10%
2023/11/09	1	32.35	2.5	32.27	31.75	-1.5	11,540	-0.01%
2023/11/08	10	32.65	0	0.00	31.80	10	11,544	0.09%
2023/11/07	1	32.90	18	32.75	32.65	-17	11,548	-0.15%
2023/11/06	3	32.98	3	32.72	32.65	0	11,547	0.00%
2023/11/03	7	32.49	9	32.57	32.60	-2	11,545	-0.02%
2023/11/02	7	32.25	7	32.54	32.25	0	11,551	0.00%
2023/11/01	9	31.09	1	30.95	30.80	8	11,546	0.07%
2023/10/31	10	32.52	1	33.35	31.15	9	11,518	0.08%
2023/10/30	8	32.95	5	32.55	32.85	3	11,483	0.03%
2023/10/26	5	32.83	3	33.03	32.80	2	11,457	0.02%
2023/10/25	6	33.21	5	33.23	33.70	1	11,418	0.01%
2023/10/24	17	34.46	13	33.58	32.90	4	11,318	0.04%
2023/10/23	31	33.72	21.1	33.74	33.50	9.9	10,792	0.09%
2023/10/20	0	0.00	7.6	31.58	32.00	-7.6	10,183	-0.07%
2023/10/19	1	28.95	0	0.00	29.10	1	10,145	0.01%
2023/10/18	1	29.90	1	29.85	29.50	0	10,413	0.00%
2023/10/17	0	0.00	4.3	30.57	30.40	-4.3	10,527	-0.04%
2023/10/16	1	30.60	4	30.20	30.20	-3	10,553	-0.03%
2023/10/13	2	32.20	2	31.40	31.30	0	10,564	0.00%
2023/10/12	3	32.42	1	32.40	32.60	2	10,565	0.02%
2023/10/11	3.4	32.57	4	32.55	32.20	-0.6	10,465	-0.01%
2023/10/06	18	32.75	16.2	32.71	32.65	1.9	10,364	0.02%
2023/10/05	1	30.65	5	30.87	31.00	-4	10,080	-0.04%
2023/10/03	0	0.00	5	29.91	29.95	-5	10,017	-0.05%
2023/10/02	2	30.30	0	0.00	29.90	2	10,009	0.02%
2023/09/27	30	31.07	23	30.32	30.60	7	9,942	0.07%
2023/09/26	8	30.23	4	30.30	29.85	4	9,723	0.04%
2023/09/25	13	30.72	16	30.47	30.10	-3	9,624	-0.03%
2023/09/22	13	29.50	6	29.28	30.25	7	9,419	0.07%
2023/09/21	0	0.00	1	26.95	27.70	-1	9,232	-0.01%
2023/09/20	1	27.35	1.3	27.58	27.35	-0.3	9,222	0.00%
2023/09/19	1	27.20	5	27.35	27.15	-4	9,238	-0.04%
2023/09/18	1	28.10	1	27.95	27.80	0	9,189	0.00%
2023/09/15	2	28.48	4	28.29	28.30	-2	9,158	-0.02%
2023/09/14	3.1	28.84	6	28.92	28.60	-2.9	9,102	-0.03%
2023/09/13	5.1	29.03	4	29.16	28.70	1.1	9,059	0.01%
2023/09/11	3.1	31.03	3	30.80	30.35	0.1	8,943	0.00%
2023/09/07	4.1	31.24	3	31.82	30.50	1.1	8,671	0.01%
2023/09/06	5	32.40	4	32.26	31.70	1	8,469	0.01%
2023/09/05	16	31.07	50.3	31.37	32.10	-34.3	8,120	-0.42%
2023/09/04	33.3	29.01	47	29.46	30.60	-13.8	7,432	-0.18%
2023/09/01	30	28.53	10.3	28.14	28.40	19.8	7,030	0.28%
2023/08/31	8	26.53	3	26.20	26.50	5	6,745	0.07%
2023/08/30	18	26.46	17.4	26.48	26.40	0.7	6,548	0.01%
2023/08/29	19.4	25.16	6	25.33	25.45	13.4	6,248	0.21%
2023/08/28	34	25.66	36.4	24.88	24.35	-2.4	5,906	-0.04%
2023/08/25	12	26.70	3.1	26.70	26.70	8.9	5,276	0.17%
2023/08/24	21.2	30.07	15	30.08	29.65	6.2	5,194	0.12%
2023/08/23	28.6	37.71	24.1	37.28	32.90	4.5	4,916	0.09%
2023/08/22	31.6	35.20	31	35.86	36.55	0.6	4,099	0.02%
2023/08/21	9	33.07	11	34.10	34.40	-2	3,710	-0.05%
2023/08/18	20.6	32.10	15	31.56	31.55	5.6	3,444	0.16%
2023/08/17	7.4	30.11	12	30.11	30.30	-4.6	3,164	-0.15%
2023/08/16	7	29.14	3	28.62	29.20	4	2,852	0.14%
2023/08/15	0	0.00	2	26.50	26.55	-2	2,657	-0.08%
2023/08/10	2	25.08	1	25.15	25.70	1	2,519	0.04%
2023/08/09	1	25.20	1	25.35	25.30	0	2,477	0.00%
2023/08/08	0	0.00	0	25.90	26.15	0	2,413	0.00%
2023/08/07	1	25.25	3	25.95	26.20	-2	2,362	-0.08%
2023/08/02	0	0.00	7	24.92	25.15	-7	2,249	-0.31%
2023/08/01	12	25.23	8	25.68	25.30	4	2,336	0.17%
2023/07/31	1	25.05	6	25.08	24.90	-5	2,254	-0.22%
2023/07/28	5	24.35	4	24.50	24.80	1	2,181	0.05%
2023/07/27	6	24.27	10	24.90	25.10	-4	2,130	-0.19%
2023/07/26	6	23.80	0	0.00	23.65	6	2,050	0.29%
2023/07/25	1	23.60	1	24.60	23.60	0	2,007	0.00%
2023/07/24	3	24.70	1	24.10	24.40	2	1,911	0.10%
2023/07/21	28	26.00	23.2	25.66	24.80	4.8	1,781	0.27%
2023/07/20	5.9	24.91	0	0.00	25.30	5.9	1,467	0.40%
2023/07/19	6	23.00	0	0.00	23.00	6	1,311	0.46%
2023/07/18	1	21.80	0	0.00	22.40	1	1,257	0.08%
2023/07/17	1	22.05	0	0.00	22.05	1	1,197	0.08%
2023/07/14	0	0.00	1	20.60	20.65	-1	1,134	-0.09%
2023/07/13	0	0.00	5	20.76	20.60	-5	1,146	-0.44%
2023/07/12	3	20.50	0	0.00	20.60	3	1,148	0.26%
2023/07/07	1	21.00	0	0.00	20.90	1	1,095	0.09%
2023/06/27	0	0.00	2	20.70	19.70	-2	964	-0.21%
2023/06/26	0	0.00	1	19.65	19.55	-1	915	-0.11%
2023/06/21	1	20.05	1	20.00	19.90	0	983	0.00%
2023/06/20	2	20.35	2	20.10	19.60	0	989	0.00%
2023/06/16	0	0.00	11	19.80	19.50	-11	976	-1.13%
2023/06/15	1	19.50	0	0.00	19.50	1	963	0.10%
2023/06/02	0	0.00	3	18.95	18.85	-3	982	-0.31%
2023/06/01	1	18.90	0	0.00	18.90	1	993	0.10%
2023/05/30	1	18.00	0	0.00	18.00	1	943	0.11%
2023/05/19	1	17.40	0	0.00	17.40	1	977	0.10%
2023/05/17	1	17.60	0	0.00	17.65	1	983	0.10%
2023/05/16	1	17.60	0.5	17.55	17.55	0.5	985	0.05%
2023/05/11	7	17.36	0	0.00	17.25	7	992	0.70%
2023/05/10	2	17.65	0	0.00	17.65	2	989	0.20%
2023/05/09	1	17.65	0	0.00	17.55	1	986	0.10%
2023/05/08	8	18.11	0	0.00	18.05	8	976	0.82%
2023/05/03	0	0.00	0.4	17.95	18.20	-0.4	923	-0.05%
2023/04/28	0	0.00	8	18.40	18.15	-8	925	-0.86%
2023/04/20	0	0.00	5	19.10	19.00	-5	887	-0.56%
2023/04/19	2	19.58	0	0.00	19.55	2	877	0.23%
2023/04/18	1	20.00	0	0.00	19.80	1	869	0.12%
2023/04/14	0	19.30	1	19.10	19.20	-1	832	-0.12%
2023/03/30	0	19.73	13	19.75	19.70	-13	832	-1.56%
2023/03/28	1	19.20	0	0.00	19.15	1	828	0.12%
2023/03/14	0	0.00	1	18.00	18.30	-1	748	-0.13%
2023/03/09	3	19.10	0	0.00	19.00	3	775	0.39%
2023/03/08	0	0.00	0	19.65	19.70	0	778	-0.01%
2023/03/01	0	0.00	1	19.00	18.80	-1	772	-0.13%
2023/02/24	4	19.24	0	0.00	19.10	4	771	0.52%
2023/02/23	2	19.20	0	0.00	19.10	2	770	0.26%
2023/02/21	8	19.89	8	19.74	19.75	0	796	0.00%
2023/02/20	0	0.00	0	19.35	19.30	0	782	0.00%
2023/02/15	3	18.65	0	0.00	18.60	3	827	0.36%
2023/02/10	5	18.85	6	18.85	18.75	-1	861	-0.12%
2023/02/08	0	0.00	1	19.10	18.90	-1	906	-0.11%
2023/02/07	4	19.20	1	19.20	19.25	3	913	0.33%
2023/02/06	1	19.45	0	0.00	19.50	1	918	0.11%
2023/02/03	1	19.30	2	19.85	19.95	-1	915	-0.11%
2023/02/02	0	0.00	1	18.50	19.25	-1	850	-0.12%
2023/01/31	0	0.00	0.1	17.80	17.85	-0.1	844	-0.01%
2023/01/12	6	17.45	0	0.00	17.30	6	868	0.69%
2023/01/09	0	0.00	0	17.85	17.75	0	896	0.00%
2023/01/04	1	17.55	0	0.00	17.50	1	930	0.11%
2023/01/03	0.5	17.15	0	0.00	17.50	0.5	941	0.05%
2022/12/14	0	0.00	5	19.35	19.00	-5	1,020	-0.49%
2022/12/09	5	19.00	0	0.00	18.50	5	1,071	0.47%
2022/12/05	0	0.00	10	21.20	20.95	-10	1,285	-0.78%
2022/12/01	0	0.00	10	20.70	20.60	-10	1,291	-0.77%
2022/11/30	0	0.00	10	20.30	20.10	-10	1,299	-0.77%
2022/11/28	0	0.00	10	20.20	20.25	-10	1,329	-0.75%
2022/11/16	0	0.00	2	19.85	19.90	-2	2,131	-0.09%
2022/11/14	8	19.95	8	19.94	19.80	0	2,327	0.00%
2022/11/08	20	18.95	0	0.00	18.90	20	2,900	0.69%
2022/11/07	20	18.80	0	0.00	19.05	20	2,898	0.69%
2022/11/04	12	18.31	12	18.19	18.20	0	2,887	0.00%
2022/11/02	0	0.00	1	17.35	17.30	-1	2,863	-0.03%
2022/10/25	6	16.20	6	16.23	16.15	0	2,938	0.00%
2022/10/24	4	16.54	4	16.40	16.35	0	2,943	0.00%
2022/10/19	0	0.00	5	16.85	16.65	-5	2,958	-0.17%
2022/10/07	5	18.05	5	17.86	17.90	0	3,428	0.00%
2022/09/20	1	19.95	1	20.05	20.00	0	3,675	0.00%
2022/09/19	1	20.55	1	20.70	19.90	0	3,676	0.00%
2022/09/16	3	20.65	0	0.00	20.75	3	3,662	0.08%
2022/09/15	1	20.65	0	0.00	20.55	1	3,618	0.03%
2022/09/13	1	19.70	1	19.75	19.80	0	3,392	0.00%
2022/09/08	10	19.16	10	19.05	19.00	0	3,390	0.00%
2022/09/07	4	19.51	17	19.48	19.45	-13	3,364	-0.39%
2022/09/06	3	20.50	3	19.80	19.85	0	3,353	0.00%
2022/09/05	6	20.83	5	21.07	20.95	1	3,327	0.03%
2022/08/31	8	21.48	8	21.20	21.25	0	3,300	0.00%
2022/08/30	5	21.65	5	21.47	21.50	0	3,292	0.00%
2022/08/29	27	21.19	27	21.23	21.25	0	3,270	0.00%
2022/08/26	14	22.52	15	22.39	22.50	-1	3,222	-0.03%
2022/08/24	2	22.53	1	22.25	22.20	1	2,771	0.04%
2022/08/23	1	21.45	1	21.20	21.30	0	2,584	0.00%
2022/08/22	0	0.00	4	21.00	21.30	-4	2,510	-0.16%
2022/08/19	0	0.00	1	21.50	21.50	-1	2,496	-0.04%
2022/08/17	2	20.83	3	20.97	21.00	-1	2,411	-0.04%
2022/08/16	1	19.35	9	20.00	20.00	-8	2,195	-0.36%
2022/08/15	4	18.65	2	18.30	18.20	2	2,078	0.10%
2022/08/12	0	0.00	0	17.95	17.95	0	1,951	0.00%
2022/08/11	1	16.15	0	0.00	16.35	1	1,939	0.05%
2022/08/10	0	0.00	1	15.85	15.75	-1	1,932	-0.05%
2022/08/08	2	15.38	0	0.00	15.30	2	1,944	0.10%
2022/08/05	1	15.40	6	15.73	15.65	-5	1,931	-0.26%
2022/08/04	2	15.18	0	0.00	15.20	2	1,928	0.10%
2022/08/03	9	15.57	2	15.50	15.40	7	1,922	0.36%
2022/08/02	4	16.41	0	0.00	16.20	4	1,914	0.21%
2022/08/01	1	16.80	1	17.15	17.05	0	1,908	0.00%
2022/07/28	2	16.40	0	0.00	16.20	2	1,888	0.11%
2022/07/26	1	16.60	1	16.20	16.20	0	1,913	0.00%
2022/07/21	1	16.30	1.2	16.41	16.55	-0.2	1,899	-0.01%
2022/07/19	5	16.41	0	0.00	16.20	5	1,906	0.26%
2022/07/15	5	16.16	1	16.25	15.70	4	1,831	0.22%
2022/07/13	0	0.00	5	15.15	14.90	-5	1,476	-0.34%
2022/07/12	5	14.55	0	0.00	14.15	5	1,467	0.34%
2022/07/11	1	15.85	1	15.55	15.40	0	1,456	0.00%
2022/07/05	3	16.08	3	15.78	15.90	0	1,464	0.00%
2022/06/30	1	15.60	0	0.00	15.50	1	1,407	0.07%
2022/06/28	0	0.00	15	16.95	16.95	-15	1,713	-0.88%
2022/06/24	0	0.00	2	16.70	16.80	-2	1,769	-0.11%
2022/06/20	1	16.90	0	0.00	16.70	1	1,794	0.06%
2022/06/16	0.2	18.50	0	0.00	18.20	0.2	1,793	0.01%
2022/06/13	4	19.45	0	0.00	19.40	4	1,848	0.22%
2022/06/10	4	20.53	0.5	20.40	20.40	3.5	1,882	0.18%
2022/06/06	0	0.00	1	19.95	20.00	-1	1,922	-0.05%
2022/06/02	1	20.10	0	0.00	20.00	1	1,949	0.05%
2022/06/01	0	0.00	10	19.95	19.70	-10	1,979	-0.51%
2022/05/31	0	0.00	10	19.85	19.80	-10	1,988	-0.50%
2022/05/30	5	20.10	0	0.00	20.10	5	1,995	0.25%
2022/05/27	10	20.50	25	20.60	20.30	-15	2,000	-0.75%
2022/05/26	45	21.51	20.9	21.28	21.10	24.1	1,966	1.22%
2022/05/25	11	19.81	1	19.80	19.95	10	1,782	0.56%
2022/05/24	0	0.00	20	20.00	19.70	-20	1,832	-1.09%
2022/05/23	0	0.00	4	20.03	19.85	-4	1,848	-0.22%
2022/05/20	2	20.15	4	19.83	19.65	-2	1,870	-0.11%
2022/05/19	1	19.35	1	19.70	19.75	0	1,883	0.00%
2022/05/18	3	19.75	2	19.80	19.80	1	1,900	0.05%
2022/05/17	1	19.10	0	0.00	19.50	1	1,931	0.05%
2022/05/13	2	18.50	3	18.28	18.55	-1	2,049	-0.05%
2022/05/12	3	18.38	3	18.63	17.75	0	2,087	0.00%
2022/05/10	2	18.53	3	18.58	18.60	-1	2,127	-0.05%
2022/05/09	2	18.60	4	18.54	18.30	-2	2,213	-0.09%
2022/05/06	2	19.45	1	19.60	19.55	1	2,216	0.05%
2022/05/05	2	20.03	3	20.27	20.05	-1	2,245	-0.04%
2022/05/04	3	20.03	4	20.00	19.90	-1	2,265	-0.04%
2022/05/03	8	20.18	5	20.13	20.30	3	2,287	0.13%
2022/04/28	2	20.00	2	19.75	19.75	0	2,332	0.00%
2022/04/27	1	19.00	1	19.40	19.60	0	2,417	0.00%
2022/04/25	0	0.00	3	20.60	20.65	-3	2,746	-0.11%
2022/04/22	2	22.55	2	22.25	22.00	0	2,842	0.00%
2022/04/20	0	23.00	1	22.75	22.70	-1	3,062	-0.03%
2022/04/18	1	23.05	2	23.35	23.00	-1	3,397	-0.03%
2022/04/15	5	24.07	3	23.80	23.65	2	3,569	0.06%
2022/04/14	6	24.81	1	24.60	24.55	5	3,619	0.14%
2022/04/13	0	0.00	1	23.80	23.55	-1	3,572	-0.03%
2022/04/11	2	24.90	0	0.00	23.80	2	3,812	0.05%
2022/04/08	1	25.10	0	0.00	25.00	1	3,910	0.03%
2022/04/07	2	25.13	0	0.00	24.65	2	4,057	0.05%
2022/04/01	12	26.10	13	25.48	26.05	-1	4,257	-0.02%
2022/03/31	41	26.37	53	26.10	25.75	-12	4,260	-0.28%
2022/03/30	0	0.00	1	24.95	24.95	-1	4,330	-0.02%
2022/03/25	3	23.25	3	22.80	22.60	0	5,846	0.00%
2022/03/22	0	0.00	0	22.70	23.15	0	6,443	0.00%
2022/03/16	0	0.00	1	21.70	21.45	-1	6,474	-0.02%
2022/03/08	0	0.00	1	22.79	22.60	-1	6,525	-0.02%
2022/03/07	1	23.10	1	23.30	23.50	0	6,545	0.00%
2022/03/03	0	0.00	2	25.50	25.45	-2	6,722	-0.03%
2022/03/01	2	25.98	1	25.95	26.05	1	6,805	0.01%
2022/02/25	2	25.65	0	0.00	25.15	2	6,844	0.03%
2022/02/24	3	25.65	1	25.05	24.55	2	6,852	0.03%
2022/02/23	14	26.03	0	0.00	26.30	14	6,817	0.21%
2022/02/22	2	26.93	0	0.00	26.05	2	6,821	0.03%
2022/02/21	2	27.00	0	0.00	26.65	2	6,819	0.03%
2022/02/18	8	27.70	1.1	27.69	27.70	6.9	6,805	0.10%
2022/02/17	3	28.60	1	27.80	27.85	2	6,836	0.03%
2022/02/16	3	28.87	8	28.49	28.35	-5	6,894	-0.07%
2022/02/15	18	29.19	14	29.04	28.00	4	6,930	0.06%
2022/02/14	0	0.00	20.1	28.00	28.70	-20.1	6,865	-0.29%
2022/02/11	0	0.00	0.3	28.00	27.80	-0.3	6,874	0.00%
2022/02/09	2	27.93	20	28.95	28.45	-18	6,855	-0.26%
2022/02/08	4	27.25	0	27.10	27.10	4	6,784	0.06%
2022/02/07	2	25.90	2	26.38	26.90	0	6,780	0.00%
2022/01/26	9	26.30	1	25.85	25.80	8	6,793	0.12%
2022/01/25	4	26.41	13	25.74	25.65	-9	6,827	-0.13%
2022/01/24	3.4	26.38	0	0.00	26.45	3.4	6,900	0.05%
2022/01/21	1	27.21	2	27.68	27.45	-1	6,890	-0.01%
2022/01/20	3.1	27.45	6	27.76	27.60	-2.9	6,835	-0.04%
2022/01/19	6	27.68	6	27.65	27.20	0	6,747	0.00%
2022/01/18	24.5	29.59	11	28.73	28.70	13.5	6,671	0.20%
2022/01/17	1	27.00	1	27.40	28.65	0	6,379	0.00%
2022/01/14	6.5	26.71	0	0.00	26.05	6.5	6,260	0.10%
2022/01/12	0.5	28.95	9	28.93	28.75	-8.5	6,052	-0.14%
2022/01/11	3	30.60	1	29.50	29.15	2	5,910	0.03%
2022/01/10	7	31.25	0	0.00	31.00	7	5,714	0.12%
2022/01/07	0	0.00	7	34.40	34.20	-7	5,539	-0.13%
2022/01/06	2	36.00	3.1	34.70	35.75	-1.1	5,484	-0.02%
2022/01/05	4.3	35.65	0.1	34.85	34.95	4.2	5,440	0.08%
2022/01/04	0	0.00	9	34.50	36.50	-9	5,338	-0.17%
2022/01/03	9.1	31.13	3.5	32.34	33.20	5.6	5,185	0.11%
2021/12/30	5.1	32.69	1.5	33.00	31.90	3.6	5,084	0.07%
2021/12/29	1.5	36.38	11.6	35.76	35.40	-10.1	4,943	-0.20%
2021/12/28	6.4	39.35	1.4	41.04	38.10	5.1	4,852	0.10%
2021/12/27	6.6	38.03	1.1	38.03	38.05	5.5	4,714	0.12%
2021/12/15	52	17.97	9	17.79	18.10	43	4,615	0.93%
2021/12/14	41	19.47	51	18.82	19.30	-10	4,370	-0.23%
2021/12/13	8	17.79	5	17.81	17.95	3	3,698	0.08%
2021/12/10	53	15.96	65	16.20	16.35	-12	3,535	-0.34%
2021/12/09	9	14.85	0	0.00	14.90	9	2,964	0.30%
2021/12/07	12	11.94	25	12.35	12.35	-13	2,628	-0.49%
2021/12/02	10	11.05	1	10.95	10.90	9	2,417	0.37%
2021/12/01	5	11.10	0	0.00	11.20	5	2,466	0.20%
2021/11/30	5	11.30	2	11.20	11.05	3	2,485	0.12%
2021/11/26	4	11.15	10	11.15	11.15	-6	2,555	-0.23%
2021/11/25	6	11.40	0	0.00	11.50	6	2,629	0.23%
2021/11/23	0	0.00	3	11.15	11.10	-3	2,894	-0.10%
2021/11/22	1	11.50	10	11.40	11.55	-9	2,939	-0.31%
2021/11/19	77	12.09	1	11.55	11.55	76	2,918	2.60%
2021/11/18	5	11.74	0	0.00	11.85	5	2,859	0.17%
2021/11/17	6	11.13	0	0.00	11.20	6	2,825	0.21%
2021/11/15	0	0.00	16	10.60	10.85	-16	2,993	-0.53%
2021/11/12	0	0.00	1	10.35	10.45	-1	3,075	-0.03%
2021/11/11	0	0.00	4	10.20	10.10	-4	3,065	-0.13%
2021/11/10	1	10.50	0	0.00	10.30	1	3,068	0.03%
2021/11/09	1	10.50	3	10.50	10.60	-2	3,054	-0.07%
2021/11/05	0	0.00	5	10.53	10.45	-5	3,083	-0.16%
2021/11/04	2	10.80	0	0.00	10.80	2	3,045	0.07%
2021/11/02	0	0.00	3	10.00	10.00	-3	2,913	-0.10%
2021/11/01	8	9.89	3	10.05	10.05	5	2,887	0.17%
2021/10/28	3	9.66	0	0.00	9.57	3	2,845	0.11%
2021/10/27	0	0.00	17	9.50	9.56	-17	2,830	-0.60%
2021/10/20	0	0.00	2	9.05	9.30	-2	2,640	-0.08%
2021/10/07	10	8.88	0	0.00	8.86	10	2,642	0.38%
2021/10/01	0	0.00	2	8.93	9.00	-2	2,691	-0.07%
2021/09/29	5	8.97	0	0.00	8.94	5	2,781	0.18%
2021/09/22	2	9.50	0	0.00	9.40	2	3,116	0.06%
2021/09/17	0	0.00	1	10.00	10.00	-1	3,186	-0.03%
2021/09/16	2	10.13	2	10.00	9.88	0	3,238	0.00%
2021/09/15	0	0.00	4	9.59	9.88	-4	3,308	-0.12%
2021/09/14	0	0.00	2	8.93	8.99	-2	3,302	-0.06%
2021/09/13	2	8.85	1	9.04	8.88	1	3,298	0.03%
2021/09/10	1	9.28	0	0.00	9.13	1	3,282	0.03%
2021/09/09	2	9.15	0	0.00	9.15	2	3,292	0.06%
2021/09/01	4	10.95	6	10.95	10.85	-2	3,053	-0.07%
2021/08/31	13	10.89	0	0.00	11.30	13	3,006	0.43%
2021/08/30	5	10.97	3	11.33	11.45	2	2,907	0.07%
2021/08/27	3	10.11	12	10.45	10.45	-9	2,680	-0.34%
2021/08/26	1	9.17	0	0.00	9.54	1	2,581	0.04%
2021/08/24	11	8.60	0	0.00	8.50	11	2,471	0.45%
2021/08/23	2	9.25	2	9.25	9.10	0	2,419	0.00%
2021/08/20	3	8.88	0	0.00	8.88	3	2,338	0.13%
2021/08/19	7	9.86	0	0.00	9.86	7	2,243	0.31%
2021/08/18	10	10.70	6	10.73	10.95	4	2,061	0.19%
2021/08/17	7	11.89	0	0.00	11.85	7	1,929	0.36%
2021/08/16	0	0.00	5	11.80	11.90	-5	1,912	-0.26%
2021/08/13	0	0.00	5	11.80	11.75	-5	1,901	-0.26%
2021/08/11	1	12.00	3	11.10	11.20	-2	1,885	-0.11%
2021/08/09	0	0.00	4	12.30	12.40	-4	1,831	-0.22%
2021/08/05	0	0.00	2	12.15	12.05	-2	1,823	-0.11%
2021/08/04	3	12.27	5	12.15	12.15	-2	1,875	-0.11%
2021/08/03	2	11.80	20	12.15	12.05	-18	1,902	-0.95%
2021/08/02	1	11.75	3	11.70	11.75	-2	1,994	-0.10%
2021/07/30	1	11.80	5	11.85	11.85	-4	2,156	-0.19%
2021/07/29	1	11.90	0	0.00	11.90	1	2,166	0.05%
2021/07/28	1	11.65	0	0.00	11.55	1	2,167	0.05%
2021/07/27	5	11.90	0	0.00	11.65	5	2,188	0.23%
2021/07/26	0	0.00	11	12.15	12.00	-11	2,190	-0.50%
2021/07/23	0	0.00	2	11.30	11.35	-2	2,183	-0.09%
2021/07/22	1	11.30	0	0.00	11.40	1	2,193	0.05%
2021/07/21	2	11.55	0	0.00	11.40	2	2,196	0.09%
2021/07/19	0	0.00	2	11.55	11.60	-2	2,202	-0.09%
2021/07/15	3	10.98	1	11.30	11.35	2	2,285	0.09%
2021/07/14	3	11.22	0	0.00	11.05	3	2,317	0.13%
2021/07/13	3	11.37	0	0.00	11.50	3	2,308	0.13%
2021/07/12	0	0.00	2	11.55	11.50	-2	2,290	-0.09%
2021/07/08	1	11.80	1	12.05	11.80	0	2,285	0.00%
2021/07/07	33	11.71	16	12.09	11.95	17	2,281	0.75%
2021/07/06	9	10.78	14	10.84	11.50	-5	2,297	-0.22%
2021/07/05	37	12.00	5.2	12.01	11.70	31.8	2,215	1.44%
2021/07/02	2	13.28	9	13.54	13.00	-7	2,150	-0.33%
2021/07/01	8	13.09	0	0.00	13.25	8	2,102	0.38%
2021/06/30	20	12.53	2	12.60	12.75	18	2,043	0.88%
2021/06/29	25	12.93	27	13.09	12.60	-2	2,001	-0.10%
2021/06/28	35	12.10	41	11.58	12.20	-6	1,873	-0.32%
2021/06/25	25	11.39	10	11.45	11.10	15	1,791	0.84%
2021/06/24	5	10.65	20	11.00	11.00	-15	1,721	-0.87%
2021/06/22	3	9.43	0	0.00	9.46	3	1,564	0.19%
2021/06/21	20	9.46	0	0.00	9.46	20	1,544	1.29%
2021/06/18	10	9.31	0	0.00	9.29	10	1,529	0.65%
2021/06/08	2	8.14	0	0.00	8.19	2	1,461	0.14%
2021/06/03	0.2	8.88	0	0.00	8.35	0.2	1,455	0.01%
2021/05/21	2	7.84	1	7.69	7.79	1	1,489	0.07%
2021/05/20	1	7.64	0	0.00	7.62	1	1,488	0.07%
2021/05/12	1	7.09	12	7.15	7.43	-11	1,416	-0.78%
2021/05/11	0	0.00	265	8.02	7.86	-265	1,353	-19.58%	大賣/鉅額交易
2021/05/10	0	0.00	3	8.00	8.35	-3	1,313	-0.23%
2021/05/07	124	9.48	20	9.95	8.72	104	1,194	8.71%	大買/鉅額交易
2021/05/06	82	9.13	0	0.00	9.05	82	1,023	8.01%
2021/05/04	7	8.81	33	8.94	8.75	-26	996	-2.61%
2021/04/28	10	9.68	0	0.00	9.75	10	946	1.06%
2021/04/26	0	0.00	78	9.33	9.61	-78	924	-8.44%
2021/04/22	10	9.40	67	9.39	9.00	-57	895	-6.36%
2021/04/21	1	9.28	0	0.00	9.75	1	849	0.12%
2021/04/20	22	8.52	0	0.00	9.05	22	799	2.75%
2021/04/16	0	0.00	1	8.15	8.17	-1	752	-0.13%
2021/04/14	20	8.05	0	0.00	8.15	20	754	2.65%
2021/04/13	43	8.12	10	8.45	8.29	33	744	4.43%
2021/04/12	15	8.07	0	8.18	8.26	15	718	2.09%
2021/04/09	1	7.49	1	7.57	7.55	0	677	0.00%
2021/04/08	51	7.43	0	0.00	7.48	51	675	7.55%
2021/04/07	40	7.22	6	7.12	7.28	34	660	5.15%
2021/04/06	0	0.00	4	6.93	6.93	-4	648	-0.62%
2021/03/31	0	0.00	11	6.75	6.70	-11	660	-1.67%
2021/03/26	1	6.90	12.4	6.48	6.47	-11.4	669	-1.71%
2021/03/25	1	7.00	0	0.00	7.00	1	612	0.16%
2021/03/24	1	6.99	1	7.01	7.08	0	614	0.00%
2021/03/23	0.6	7.05	2	7.33	7.15	-1.4	606	-0.23%
2021/03/22	6	7.07	0	0.00	7.15	6	591	1.01%
2021/03/19	0	0.00	2	7.00	6.95	-2	581	-0.34%
2021/03/16	20	6.79	6	6.77	6.80	14	583	2.40%
2021/03/12	3	6.76	0	0.00	6.85	3	601	0.50%
2021/03/11	6	6.83	0	0.00	6.88	6	616	0.97%
2021/03/09	0	0.00	0	7.44	6.96	0	644	0.00%
2021/03/08	3	6.81	1	6.73	6.78	2	651	0.31%
2021/03/04	1	6.99	5	6.95	7.08	-4	665	-0.60%
2021/03/03	0	0.00	0	7.40	7.08	0	668	0.00%
2021/03/02	1.8	7.17	10	7.34	7.25	-8.2	665	-1.23%
2021/02/26	53	7.06	1	7.31	7.37	52	652	7.97%
2021/02/25	16	7.00	1	7.01	7.02	15	635	2.36%
2021/02/24	18	6.68	0	0.00	6.78	18	624	2.88%
2021/02/23	2	6.47	0	0.00	6.57	2	623	0.32%
2021/02/22	3	6.50	5	6.46	6.50	-2	620	-0.32%
2021/02/05	0	0.00	10	6.05	6.01	-10	645	-1.55%
2021/02/03	0	0.00	6	6.17	6.00	-6	646	-0.93%
2021/01/29	3	5.86	0	0.00	5.93	3	648	0.46%
2021/01/18	0	0.00	1	5.95	6.13	-1	617	-0.16%
2021/01/15	3	6.10	0	0.00	6.16	3	615	0.49%
2021/01/14	0	0.00	10	6.15	6.17	-10	615	-1.63%
2021/01/12	0	0.00	10	6.16	6.20	-10	608	-1.64%
2021/01/11	0	0.00	3	5.99	6.17	-3	603	-0.50%
2021/01/08	3	5.94	3	6.05	5.98	0	600	0.00%
2021/01/07	3	5.90	0	0.00	6.00	3	597	0.50%
2020/12/30	3	6.44	4	6.42	6.45	-1	551	-0.18%
2020/12/29	3	6.50	0	0.00	6.44	3	539	0.56%
2020/12/28	1	6.21	0	0.00	6.35	1	520	0.19%
2020/12/25	1	6.10	0	0.00	6.09	1	505	0.20%
2020/12/15	0	0.00	1	5.55	5.53	-1	549	-0.18%
2020/12/11	0	0.00	1	5.45	5.60	-1	541	-0.18%
2020/12/09	0	0.00	1	5.78	5.80	-1	538	-0.19%
2020/12/08	0	0.00	1	5.74	5.75	-1	534	-0.19%
2020/12/04	0	0.00	14	5.53	5.70	-14	516	-2.71%
2020/12/03	1	5.41	3	5.40	5.41	-2	489	-0.41%
2020/11/26	0	0.00	2	5.00	5.02	-2	511	-0.39%
2020/11/24	0	0.00	1	5.00	4.95	-1	511	-0.20%
2020/11/17	0	0.00	5	5.15	5.00	-5	515	-0.97%
2020/10/22	10	4.45	12	4.46	4.44	-2	932	-0.21%
2020/10/15	2	4.61	0	0.00	4.67	2	935	0.21%
2020/10/06	3	4.81	0	0.00	4.87	3	955	0.31%
2020/09/25	7	4.82	1	4.77	4.88	6	977	0.61%
2020/09/24	1	5.15	0	0.00	5.24	1	957	0.10%
2020/09/23	5	4.82	0	0.00	4.94	5	899	0.56%
2020/09/16	2	4.67	0	0.00	4.67	2	875	0.23%
2020/09/15	2	4.67	0	0.00	4.75	2	876	0.23%
2020/09/07	2	5.13	0	0.00	5.08	2	880	0.23%
2020/09/04	8	4.99	1	4.99	5.15	7	858	0.82%
2020/09/02	10	4.84	0	0.00	4.82	10	826	1.21%
2020/08/31	0	0.00	20	4.79	4.82	-20	809	-2.47%
2020/08/26	10	4.75	0	0.00	4.80	10	796	1.26%
2020/08/25	0	0.00	5	4.67	4.67	-5	810	-0.62%
2020/08/24	5	4.34	3	4.48	4.70	2	827	0.24%
2020/08/21	8	4.42	0	0.00	4.50	8	821	0.97%
2020/08/19	5	4.70	0	0.00	4.65	5	809	0.62%
2020/08/17	0	0.00	1	4.96	5.06	-1	762	-0.13%
2020/08/14	23	5.91	5	5.80	5.49	18	713	2.52%
2020/08/11	0	0.00	2	4.95	4.94	-2	503	-0.40%
2020/08/10	5	4.20	50	4.56	4.56	-45	460	-9.77%
2020/08/07	0	0.00	12	4.13	4.15	-12	416	-2.88%
2020/08/05	0	0.00	5	3.90	4.20	-5	385	-1.30%
2020/08/04	5	3.81	5	3.88	3.88	0	383	0.00%
2020/08/03	5	3.76	6	3.82	3.81	-1	383	-0.26%
2020/07/23	6	3.78	0	0.00	3.80	6	376	1.59%
2020/07/22	0	0.00	3	3.89	3.88	-3	369	-0.81%
2020/07/21	3	3.74	0	0.00	3.88	3	362	0.83%
2020/07/20	0	0.00	3	3.89	3.83	-3	361	-0.83%
2020/07/17	3	3.76	0	0.00	3.81	3	360	0.83%
2020/07/08	0	0.00	6	3.70	3.66	-6	320	-1.87%
2020/07/07	30	3.52	0	0.00	3.50	30	312	9.60%
2020/07/03	20	3.60	0	0.00	3.54	20	298	6.70%
2020/07/02	3	3.60	0	0.00	3.68	3	299	1.00%
2020/06/30	3	3.73	0	0.00	3.83	3	296	1.01%
2020/06/29	0	0.00	2	3.94	3.85	-2	292	-0.68%
2020/06/19	1	3.93	0	0.00	3.87	1	281	0.35%
2020/06/18	2	3.86	0	0.00	3.94	2	282	0.71%
2020/06/17	2	3.90	0	0.00	3.90	2	271	0.74%
2020/06/01	0	0.00	1	3.84	4.00	-1	283	-0.35%
2020/05/29	1	3.99	0	0.00	3.84	1	285	0.35%
2020/05/19	4	3.31	0	0.00	3.31	4	315	1.27%
2020/04/09	0	0.00	1	2.96	3.03	-1	332	-0.30%
2020/03/20	0	2.92	0	0.00	2.95	0	356	0.00%
2020/02/27	1	4.16	0	0.00	3.98	1	305	0.33%
2020/02/24	0	0.00	10	3.63	3.64	-10	271	-3.68%
2020/02/07	10	3.27	0	0.00	3.27	10	319	3.13%
2020/01/13	0	0.00	3	3.19	3.22	-3	319	-0.94%
2020/01/08	1	3.04	0	0.00	3.10	1	314	0.32%
2019/12/27	2	3.16	0	0.00	3.18	2	300	0.67%
2019/11/19	0	0.00	3	2.55	2.70	-3	205	-1.46%
2019/11/18	3	2.83	0	0.00	2.83	3	143	2.09%
2019/07/24	0	0.00	2	3.14	3.09	-2	207	-0.96%
2019/05/16	3	3.25	0	0.00	3.25	3	283	1.06%
2019/04/24	2	3.70	0	0.00	3.76	2	280	0.71%
2019/03/25	2	3.90	2	4.04	4.00	0	247	0.00%
2019/03/22	0	0.00	4	3.68	3.68	-4	239	-1.67%
2019/03/14	3	3.95	1	4.03	3.95	2	231	0.86%
2019/03/12	8	4.10	0	0.00	4.13	8	218	3.67%
2019/02/22	0	3.39	0	0.00	3.39	0	174	0.00%
2019/02/15	2	3.45	0	0.00	3.49	2	172	1.16%
2019/02/14	0	0.00	2	3.42	3.50	-2	169	-1.18%
2019/02/13	2	3.48	0	0.00	3.48	2	169	1.18%
2018/09/26	0	0.00	0.8	3.45	3.48	-0.8	137	-0.55%
2018/08/21	0.1	3.57	0	0.00	3.66	0.1	236	0.04%
2018/07/11	1	3.54	0	0.00	3.40	1	310	0.32%
2018/05/31	0	0.00	5	3.65	3.78	-5	676	-0.74%
2018/05/28	2	3.25	0	0.00	3.25	2	658	0.30%
2018/05/24	3	3.37	0	0.00	3.50	3	667	0.45%
2018/01/22	0	0.00	0.1	5.21	5.30	-0.1	2,777	0.00%